Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.16 | 13.34 | 13.00 | 13.00 | 32,773 | -0.06(-0.48%) |
May 30, 2012 | 13.27 | 13.36 | 13.06 | 13.06 | 14,015 | -0.26(-1.94%) |
May 29, 2012 | 13.52 | 13.52 | 13.27 | 13.32 | 7,838 | -0.08(-0.62%) |
May 25, 2012 | 13.63 | 13.63 | 13.37 | 13.40 | 10,723 | -0.11(-0.82%) |
May 24, 2012 | 13.44 | 13.57 | 13.37 | 13.51 | 14,155 | +0.15(+1.09%) |
May 23, 2012 | 13.51 | 13.65 | 13.35 | 13.37 | 17,172 | -0.18(-1.34%) |
May 22, 2012 | 13.65 | 13.67 | 13.49 | 13.55 | 14,470 | -0.07(-0.51%) |
May 21, 2012 | 13.63 | 13.65 | 13.58 | 13.62 | 21,265 | +0.06(+0.41%) |
May 18, 2012 | 13.49 | 13.64 | 13.39 | 13.56 | 20,372 | +0.01(+0.05%) |
May 17, 2012 | 13.39 | 13.65 | 13.39 | 13.55 | 26,706 | +0.10(+0.78%) |
May 16, 2012 | 13.60 | 13.64 | 13.38 | 13.45 | 15,739 | -0.08(-0.57%) |
May 15, 2012 | 13.62 | 13.64 | 13.50 | 13.53 | 12,833 | -0.06(-0.41%) |
May 14, 2012 | 13.51 | 13.65 | 13.42 | 13.58 | 40,318 | +0.06(+0.41%) |
May 11, 2012 | 13.49 | 13.54 | 13.26 | 13.53 | 73,995 | +0.13(+0.93%) |
May 10, 2012 | 13.28 | 13.40 | 13.23 | 13.40 | 7,303 | +0.16(+1.21%) |
May 09, 2012 | 13.09 | 13.36 | 13.08 | 13.24 | 21,562 | +0.13(+0.96%) |
May 08, 2012 | 12.96 | 13.27 | 12.88 | 13.12 | 23,085 | +0.20(+1.51%) |
May 07, 2012 | 12.73 | 13.08 | 12.73 | 12.92 | 10,222 | +0.22(+1.74%) |
May 04, 2012 | 13.00 | 13.00 | 12.70 | 12.70 | 21,543 | -0.17(-1.29%) |
May 03, 2012 | 12.96 | 13.05 | 12.83 | 12.86 | 16,045 | -0.10(-0.80%) |
May 02, 2012 | 12.77 | 13.00 | 12.77 | 12.97 | 10,478 | +0.20(+1.56%) |
May 01, 2012 | 13.20 | 13.32 | 12.77 | 12.77 | 18,409 | -0.39(-2.93%) |
Apr 30, 2012 | 13.37 | 13.37 | 13.15 | 13.15 | 14,496 | -0.28(-2.05%) |
Apr 27, 2012 | 13.44 | 13.44 | 13.33 | 13.43 | 12,804 | +0.01(+0.05%) |
Apr 26, 2012 | 13.34 | 13.42 | 13.22 | 13.42 | 14,731 | -0.01(-0.05%) |
Apr 25, 2012 | 13.26 | 13.44 | 13.18 | 13.43 | 13,615 | +0.26(+1.94%) |
Apr 24, 2012 | 12.97 | 13.19 | 12.95 | 13.17 | 16,201 | +0.31(+2.41%) |
Apr 23, 2012 | 13.09 | 13.18 | 12.86 | 12.86 | 25,092 | -0.37(-2.76%) |
Apr 20, 2012 | 13.29 | 13.35 | 13.13 | 13.23 | 37,969 | +0.29(+2.24%) |
Apr 19, 2012 | 13.21 | 13.23 | 12.94 | 12.94 | 14,004 | -0.26(-1.98%) |
Apr 18, 2012 | 13.16 | 13.26 | 13.15 | 13.20 | 12,913 | +0.02(+0.16%) |
Apr 17, 2012 | 13.03 | 13.24 | 13.03 | 13.18 | 6,971 | +0.23(+1.81%) |
Apr 16, 2012 | 12.84 | 12.95 | 12.78 | 12.95 | 7,816 | +0.21(+1.62%) |
Apr 13, 2012 | 13.00 | 13.00 | 12.71 | 12.74 | 14,305 | -0.29(-2.22%) |
Apr 12, 2012 | 12.86 | 13.13 | 12.78 | 13.03 | 16,881 | +0.15(+1.18%) |
Apr 11, 2012 | 13.09 | 13.24 | 12.75 | 12.88 | 22,123 | +0.14(+1.08%) |
Apr 10, 2012 | 12.92 | 13.16 | 12.69 | 12.74 | 21,571 | -0.12(-0.91%) |
Apr 09, 2012 | 13.01 | 13.09 | 12.86 | 12.86 | 20,661 | -0.28(-2.15%) |
Apr 05, 2012 | 13.27 | 13.35 | 13.14 | 13.14 | 8,145 | -0.11(-0.83%) |
Apr 04, 2012 | 13.28 | 13.42 | 13.25 | 13.25 | 21,661 | -0.06(-0.41%) |
Apr 03, 2012 | 13.28 | 13.42 | 13.14 | 13.31 | 17,817 | +0.01(+0.10%) |
Apr 02, 2012 | 12.97 | 13.40 | 12.97 | 13.29 | 15,167 | +0.34(+2.66%) |
Mar 30, 2012 | 13.16 | 13.17 | 12.92 | 12.95 | 20,108 | -0.20(-1.52%) |
Mar 29, 2012 | 12.93 | 13.20 | 12.83 | 13.15 | 17,416 | +0.16(+1.22%) |
Mar 28, 2012 | 13.10 | 13.15 | 12.95 | 12.99 | 16,278 | -0.19(-1.41%) |
Mar 27, 2012 | 13.18 | 13.26 | 13.10 | 13.17 | 16,081 | -0.06(-0.42%) |
Mar 26, 2012 | 13.17 | 13.23 | 13.07 | 13.23 | 17,534 | +0.09(+0.68%) |
Mar 23, 2012 | 12.98 | 13.16 | 12.98 | 13.14 | 15,659 | +0.08(+0.58%) |
Mar 22, 2012 | 13.06 | 13.16 | 12.95 | 13.06 | 18,065 | -0.06(-0.47%) |
Mar 21, 2012 | 13.11 | 13.18 | 13.09 | 13.13 | 6,469 | +0.03(+0.21%) |
Mar 20, 2012 | 13.05 | 13.23 | 13.02 | 13.10 | 11,466 | -0.02(-0.16%) |
Mar 19, 2012 | 13.10 | 13.16 | 12.95 | 13.12 | 25,526 | -0.06(-0.42%) |
Mar 16, 2012 | 13.23 | 13.30 | 13.10 | 13.17 | 38,628 | -0.04(-0.31%) |
Mar 15, 2012 | 13.26 | 13.31 | 13.15 | 13.22 | 10,729 | -0.09(-0.67%) |
Mar 14, 2012 | 13.44 | 13.48 | 13.26 | 13.31 | 11,499 | -0.20(-1.48%) |
Mar 13, 2012 | 13.37 | 13.51 | 13.27 | 13.51 | 16,061 | +0.25(+1.92%) |
Mar 12, 2012 | 13.26 | 13.35 | 13.21 | 13.25 | 10,034 | +0.01(+0.05%) |
Mar 09, 2012 | 13.06 | 13.40 | 13.06 | 13.24 | 13,030 | +0.16(+1.21%) |
Mar 08, 2012 | 13.20 | 13.20 | 12.92 | 13.09 | 12,152 | -0.12(-0.89%) |
Mar 07, 2012 | 12.80 | 13.21 | 12.80 | 13.20 | 14,772 | +0.34(+2.62%) |
Mar 06, 2012 | 12.93 | 12.93 | 12.75 | 12.86 | 19,397 | -0.16(-1.22%) |
Mar 05, 2012 | 13.00 | 13.06 | 12.85 | 13.02 | 17,857 | -0.03(-0.26%) |
Mar 02, 2012 | 13.20 | 13.26 | 12.96 | 13.06 | 25,640 | -0.07(-0.52%) |
Mar 01, 2012 | 13.17 | 13.33 | 13.09 | 13.13 | 16,699 | -0.03(-0.26%) |
Feb 29, 2012 | 13.32 | 13.32 | 13.09 | 13.16 | 34,172 | -0.04(-0.31%) |
Feb 28, 2012 | 13.16 | 13.27 | 13.13 | 13.20 | 6,699 | -0.01(-0.05%) |
Feb 27, 2012 | 13.26 | 13.35 | 13.13 | 13.21 | 13,789 | -0.09(-0.67%) |
Feb 24, 2012 | 13.29 | 13.38 | 13.28 | 13.30 | 7,353 | -0.13(-0.97%) |
Feb 23, 2012 | 13.29 | 13.43 | 13.18 | 13.43 | 12,698 | +0.19(+1.46%) |
Feb 22, 2012 | 13.43 | 13.43 | 13.24 | 13.24 | 12,160 | -0.17(-1.23%) |
Feb 21, 2012 | 13.32 | 13.44 | 13.28 | 13.40 | 4,987 | +0.02(+0.15%) |
Feb 17, 2012 | 13.44 | 13.44 | 13.32 | 13.38 | 19,751 | -0.05(-0.36%) |
Feb 16, 2012 | 13.29 | 13.51 | 13.22 | 13.43 | 31,858 | +0.21(+1.62%) |
Feb 15, 2012 | 13.44 | 13.55 | 13.21 | 13.22 | 19,757 | -0.22(-1.64%) |
Feb 14, 2012 | 13.26 | 13.53 | 13.16 | 13.44 | 12,744 | +0.23(+1.72%) |
Feb 13, 2012 | 13.33 | 13.42 | 13.20 | 13.21 | 15,037 | +0.00(+0.00%) |
Feb 10, 2012 | 13.25 | 13.31 | 13.13 | 13.21 | 14,408 | -0.08(-0.62%) |
Feb 09, 2012 | 13.33 | 13.37 | 13.23 | 13.29 | 16,145 | -0.02(-0.16%) |
Feb 08, 2012 | 13.30 | 13.31 | 13.09 | 13.31 | 28,232 | +0.04(+0.31%) |
Feb 07, 2012 | 13.19 | 13.44 | 12.95 | 13.27 | 14,075 | +0.11(+0.85%) |
Feb 06, 2012 | 13.36 | 13.45 | 12.83 | 13.16 | 29,151 | -0.24(-1.78%) |
Feb 03, 2012 | 13.30 | 13.40 | 13.28 | 13.40 | 59,135 | +0.11(+0.82%) |
Feb 02, 2012 | 13.15 | 13.29 | 13.10 | 13.29 | 34,156 | +0.13(+0.98%) |
Feb 01, 2012 | 12.91 | 13.16 | 12.78 | 13.16 | 48,236 | +0.26(+2.01%) |
Jan 31, 2012 | 12.98 | 13.03 | 12.79 | 12.90 | 19,776 | +0.00(+0.00%) |
Jan 30, 2012 | 12.93 | 12.99 | 12.73 | 12.90 | 16,745 | -0.08(-0.63%) |
Jan 27, 2012 | 12.90 | 12.98 | 12.69 | 12.98 | 19,098 | +0.06(+0.48%) |
Jan 26, 2012 | 12.97 | 13.02 | 12.76 | 12.92 | 25,615 | -0.06(-0.47%) |
Jan 25, 2012 | 12.97 | 13.00 | 12.89 | 12.98 | 10,274 | +0.05(+0.37%) |
Jan 24, 2012 | 12.90 | 13.10 | 12.82 | 12.93 | 38,663 | -0.03(-0.21%) |
Jan 23, 2012 | 12.78 | 12.96 | 12.70 | 12.96 | 8,975 | +0.10(+0.80%) |
Jan 20, 2012 | 12.81 | 12.87 | 12.62 | 12.86 | 15,264 | +0.07(+0.53%) |
Jan 19, 2012 | 12.89 | 12.90 | 12.64 | 12.79 | 14,336 | -0.05(-0.37%) |
Jan 18, 2012 | 12.70 | 12.88 | 12.63 | 12.84 | 43,860 | +0.21(+1.68%) |
Jan 17, 2012 | 12.75 | 12.88 | 12.62 | 12.63 | 16,503 | -0.12(-0.91%) |
Jan 13, 2012 | 12.64 | 12.79 | 12.64 | 12.74 | 13,007 | -0.03(-0.21%) |
Jan 12, 2012 | 12.79 | 12.83 | 12.63 | 12.77 | 6,208 | -0.01(-0.11%) |
Jan 11, 2012 | 12.79 | 12.79 | 12.61 | 12.78 | 24,854 | -0.01(-0.05%) |
Jan 10, 2012 | 12.74 | 12.79 | 12.69 | 12.79 | 16,915 | +0.13(+1.02%) |
Jan 09, 2012 | 12.62 | 12.72 | 12.55 | 12.66 | 13,234 | +0.08(+0.65%) |
Jan 06, 2012 | 12.51 | 12.60 | 12.42 | 12.58 | 29,211 | +0.08(+0.60%) |
Jan 05, 2012 | 12.64 | 12.86 | 12.48 | 12.50 | 18,189 | -0.27(-2.08%) |
Jan 04, 2012 | 13.00 | 13.13 | 12.77 | 12.77 | 22,370 | -0.08(-0.58%) |
Dec 30, 2011 | 12.82 | 12.85 | 12.69 | 12.85 | 25,586 | +0.02(+0.16%) |
Dec 29, 2011 | 12.79 | 12.82 | 12.66 | 12.82 | 17,117 | +0.14(+1.13%) |
Dec 28, 2011 | 12.85 | 12.89 | 12.67 | 12.68 | 15,574 | -0.16(-1.27%) |
Dec 27, 2011 | 12.74 | 12.89 | 12.74 | 12.85 | 8,602 | +0.01(+0.11%) |
Dec 23, 2011 | 12.78 | 12.83 | 12.72 | 12.83 | 6,186 | -0.05(-0.42%) |
Dec 21, 2011 | 12.84 | 12.89 | 12.76 | 12.89 | 13,101 | +0.05(+0.37%) |
Dec 20, 2011 | 12.76 | 12.85 | 12.63 | 12.84 | 45,386 | +0.20(+1.62%) |
Dec 19, 2011 | 12.73 | 12.78 | 12.59 | 12.63 | 45,219 | +0.02(+0.16%) |
Dec 16, 2011 | 12.62 | 12.74 | 12.38 | 12.61 | 164,883 | -0.01(-0.05%) |
Dec 15, 2011 | 12.65 | 12.65 | 12.54 | 12.62 | 19,603 | -0.02(-0.16%) |
Dec 14, 2011 | 12.24 | 12.64 | 12.24 | 12.64 | 22,443 | +0.40(+3.23%) |
Dec 13, 2011 | 12.44 | 12.53 | 12.24 | 12.24 | 21,533 | -0.09(-0.72%) |
Dec 12, 2011 | 12.37 | 12.54 | 12.28 | 12.33 | 35,554 | -0.15(-1.20%) |
Dec 09, 2011 | 12.41 | 12.55 | 12.37 | 12.48 | 23,236 | +0.06(+0.49%) |
Dec 08, 2011 | 12.57 | 12.69 | 12.40 | 12.42 | 28,972 | -0.27(-2.10%) |
Dec 07, 2011 | 12.51 | 12.69 | 12.44 | 12.69 | 48,013 | +0.12(+0.92%) |
Dec 06, 2011 | 12.46 | 12.57 | 12.31 | 12.57 | 22,890 | +0.05(+0.44%) |
Dec 05, 2011 | 12.46 | 12.52 | 12.32 | 12.52 | 31,064 | +0.16(+1.33%) |
Dec 02, 2011 | 12.60 | 12.60 | 12.14 | 12.35 | 51,020 | -0.10(-0.77%) |
Dec 01, 2011 | 12.42 | 12.62 | 12.41 | 12.45 | 36,196 | -0.17(-1.35%) |
Nov 30, 2011 | 12.55 | 12.62 | 12.42 | 12.62 | 42,381 | +0.23(+1.87%) |
Nov 29, 2011 | 12.45 | 12.48 | 12.39 | 12.39 | 6,672 | -0.06(-0.49%) |
Nov 28, 2011 | 12.54 | 12.54 | 12.27 | 12.45 | 34,233 | +0.17(+1.39%) |
Nov 25, 2011 | 12.11 | 12.49 | 12.11 | 12.28 | 12,263 | +0.17(+1.41%) |
Nov 23, 2011 | 12.31 | 12.31 | 12.11 | 12.11 | 21,815 | -0.14(-1.11%) |
Nov 22, 2011 | 12.32 | 12.32 | 12.24 | 12.24 | 4,595 | +0.00(+0.00%) |
Nov 21, 2011 | 12.12 | 12.32 | 12.12 | 12.24 | 17,324 | +0.01(+0.11%) |
Nov 18, 2011 | 12.14 | 12.29 | 12.14 | 12.23 | 16,883 | +0.09(+0.73%) |
Nov 17, 2011 | 12.11 | 12.28 | 12.11 | 12.14 | 19,439 | +0.03(+0.28%) |
Nov 16, 2011 | 12.31 | 12.39 | 12.11 | 12.11 | 14,473 | -0.24(-1.93%) |
Nov 15, 2011 | 12.14 | 12.38 | 12.14 | 12.35 | 12,859 | +0.21(+1.74%) |
Nov 14, 2011 | 12.46 | 12.46 | 12.09 | 12.14 | 18,697 | -0.27(-2.20%) |
Nov 11, 2011 | 12.22 | 12.53 | 12.22 | 12.41 | 16,887 | +0.19(+1.56%) |
Nov 10, 2011 | 12.46 | 12.46 | 12.17 | 12.22 | 16,226 | -0.10(-0.83%) |
Nov 09, 2011 | 12.26 | 12.37 | 12.24 | 12.32 | 40,632 | -0.12(-0.93%) |
Nov 08, 2011 | 12.43 | 12.51 | 12.31 | 12.44 | 16,135 | +0.04(+0.29%) |
Nov 07, 2011 | 12.43 | 12.48 | 12.29 | 12.40 | 12,426 | +0.01(+0.11%) |
Nov 04, 2011 | 12.61 | 12.61 | 12.35 | 12.39 | 11,272 | -0.24(-1.87%) |
Nov 03, 2011 | 12.68 | 12.68 | 12.57 | 12.62 | 17,860 | +0.01(+0.05%) |
Nov 02, 2011 | 12.46 | 12.66 | 12.37 | 12.62 | 32,563 | +0.23(+1.85%) |
Nov 01, 2011 | 12.15 | 12.45 | 12.15 | 12.39 | 42,661 | +0.10(+0.82%) |
Oct 31, 2011 | 12.28 | 12.58 | 12.16 | 12.28 | 54,136 | -0.18(-1.46%) |
Oct 28, 2011 | 12.58 | 12.68 | 12.28 | 12.47 | 22,613 | -0.18(-1.44%) |
Oct 27, 2011 | 12.63 | 12.69 | 12.16 | 12.65 | 58,116 | +0.08(+0.64%) |
Oct 26, 2011 | 12.26 | 12.62 | 12.16 | 12.57 | 30,853 | +0.44(+3.62%) |
Oct 25, 2011 | 12.33 | 12.45 | 12.12 | 12.13 | 33,889 | -0.22(-1.80%) |
Oct 24, 2011 | 12.53 | 12.59 | 12.29 | 12.35 | 27,240 | -0.16(-1.24%) |
Oct 21, 2011 | 12.44 | 12.51 | 12.24 | 12.51 | 31,213 | +0.18(+1.48%) |
Oct 20, 2011 | 12.18 | 12.39 | 12.18 | 12.33 | 9,040 | +0.21(+1.73%) |
Oct 19, 2011 | 12.40 | 12.40 | 12.10 | 12.12 | 22,815 | -0.25(-2.02%) |
Oct 18, 2011 | 12.14 | 12.44 | 12.02 | 12.37 | 25,831 | +0.25(+2.06%) |
Oct 17, 2011 | 12.41 | 12.41 | 12.08 | 12.12 | 20,838 | -0.34(-2.71%) |
Oct 14, 2011 | 12.45 | 12.45 | 12.32 | 12.45 | 40,918 | +0.03(+0.22%) |
Oct 13, 2011 | 12.09 | 12.43 | 12.09 | 12.43 | 14,749 | +0.18(+1.43%) |
Oct 12, 2011 | 11.95 | 12.26 | 11.93 | 12.25 | 57,145 | +0.29(+2.43%) |
Oct 11, 2011 | 11.83 | 11.96 | 11.70 | 11.96 | 37,604 | +0.09(+0.74%) |
Oct 10, 2011 | 11.74 | 11.89 | 11.41 | 11.87 | 61,376 | +0.20(+1.74%) |
Oct 07, 2011 | 11.93 | 11.93 | 11.65 | 11.67 | 22,219 | -0.23(-1.93%) |
Oct 06, 2011 | 11.87 | 11.92 | 11.68 | 11.90 | 20,595 | -0.03(-0.28%) |
Oct 05, 2011 | 11.95 | 11.95 | 11.81 | 11.93 | 14,323 | -0.01(-0.06%) |
Oct 04, 2011 | 11.66 | 11.95 | 11.63 | 11.94 | 62,339 | +0.36(+3.15%) |
Oct 03, 2011 | 11.69 | 11.95 | 11.58 | 11.58 | 52,766 | -0.24(-2.06%) |
Sep 30, 2011 | 11.35 | 11.94 | 11.35 | 11.82 | 58,370 | +0.33(+2.88%) |
Sep 29, 2011 | 11.34 | 11.62 | 11.18 | 11.49 | 49,985 | +0.35(+3.15%) |
Sep 28, 2011 | 11.45 | 11.47 | 11.14 | 11.14 | 36,333 | -0.32(-2.77%) |
Sep 27, 2011 | 11.48 | 11.52 | 11.15 | 11.45 | 64,178 | +0.16(+1.37%) |
Sep 26, 2011 | 11.25 | 11.47 | 10.88 | 11.30 | 20,874 | +0.24(+2.20%) |
Sep 23, 2011 | 11.08 | 11.27 | 10.82 | 11.06 | 50,793 | -0.01(-0.06%) |
Sep 22, 2011 | 10.96 | 11.95 | 10.23 | 11.06 | 60,092 | -0.05(-0.49%) |
Sep 21, 2011 | 11.31 | 11.51 | 11.10 | 11.12 | 41,958 | -0.21(-1.85%) |
Sep 20, 2011 | 11.66 | 11.66 | 11.28 | 11.33 | 62,862 | -0.12(-1.06%) |
Sep 19, 2011 | 11.48 | 11.62 | 11.34 | 11.45 | 25,460 | -0.08(-0.70%) |
Sep 16, 2011 | 11.63 | 11.67 | 11.47 | 11.53 | 80,971 | -0.06(-0.52%) |
Sep 15, 2011 | 11.64 | 11.89 | 11.43 | 11.59 | 100,680 | +0.07(+0.65%) |
Sep 14, 2011 | 11.54 | 11.60 | 11.37 | 11.52 | 33,831 | +0.03(+0.29%) |
Sep 13, 2011 | 11.56 | 11.65 | 11.36 | 11.48 | 68,082 | -0.07(-0.58%) |
Sep 12, 2011 | 11.59 | 11.63 | 11.15 | 11.55 | 89,710 | -0.04(-0.35%) |
Sep 09, 2011 | 11.91 | 11.95 | 11.58 | 11.59 | 38,862 | -0.36(-2.99%) |
Sep 08, 2011 | 11.99 | 12.19 | 11.91 | 11.95 | 37,945 | -0.04(-0.34%) |
Sep 07, 2011 | 12.09 | 12.09 | 11.89 | 11.99 | 25,373 | +0.00(+0.00%) |
Sep 06, 2011 | 11.98 | 12.31 | 11.81 | 11.99 | 28,098 | -0.07(-0.56%) |
Sep 02, 2011 | 11.98 | 12.27 | 11.98 | 12.06 | 32,892 | -0.05(-0.45%) |
Sep 01, 2011 | 12.32 | 12.32 | 11.99 | 12.11 | 27,351 | -0.19(-1.54%) |
Aug 31, 2011 | 12.17 | 12.39 | 11.99 | 12.30 | 31,865 | +0.18(+1.50%) |
Aug 30, 2011 | 12.06 | 12.24 | 11.97 | 12.12 | 18,139 | -0.07(-0.55%) |
Aug 29, 2011 | 12.16 | 12.24 | 11.90 | 12.18 | 17,854 | +0.07(+0.61%) |
Aug 26, 2011 | 12.14 | 12.15 | 12.03 | 12.11 | 6,921 | +0.18(+1.53%) |
Aug 25, 2011 | 12.18 | 12.31 | 11.86 | 11.93 | 22,212 | -0.25(-2.05%) |
Aug 24, 2011 | 11.79 | 12.18 | 11.79 | 12.18 | 10,963 | +0.17(+1.40%) |
Aug 23, 2011 | 11.82 | 12.02 | 11.79 | 12.01 | 22,118 | +0.30(+2.54%) |
Aug 22, 2011 | 11.79 | 11.95 | 11.57 | 11.71 | 15,505 | +0.18(+1.52%) |
Aug 19, 2011 | 11.69 | 11.83 | 11.53 | 11.54 | 39,892 | -0.11(-0.93%) |
Aug 18, 2011 | 11.82 | 12.00 | 11.60 | 11.64 | 32,007 | -0.29(-2.43%) |
Aug 17, 2011 | 11.99 | 12.08 | 11.73 | 11.93 | 35,130 | +0.03(+0.28%) |
Aug 16, 2011 | 12.01 | 12.08 | 11.81 | 11.90 | 21,652 | -0.16(-1.34%) |
Aug 15, 2011 | 11.88 | 12.12 | 11.81 | 12.06 | 33,701 | +0.21(+1.77%) |
Aug 12, 2011 | 12.18 | 12.19 | 11.81 | 11.85 | 28,158 | -0.14(-1.18%) |
Aug 11, 2011 | 11.77 | 12.35 | 11.68 | 11.99 | 30,231 | +0.43(+3.68%) |
Aug 10, 2011 | 12.18 | 12.43 | 11.53 | 11.57 | 34,360 | -0.89(-7.15%) |
Aug 09, 2011 | 12.14 | 12.66 | 11.74 | 12.46 | 46,498 | +0.57(+4.77%) |
Aug 08, 2011 | 11.74 | 12.47 | 11.74 | 11.89 | 99,329 | -0.29(-2.38%) |
Aug 05, 2011 | 12.12 | 12.45 | 12.08 | 12.18 | 61,538 | +0.10(+0.84%) |
Aug 04, 2011 | 12.51 | 12.51 | 12.08 | 12.08 | 64,493 | -0.51(-4.02%) |
Aug 03, 2011 | 12.39 | 12.67 | 11.97 | 12.59 | 75,448 | +0.29(+2.34%) |
Aug 02, 2011 | 12.45 | 12.45 | 12.29 | 12.30 | 40,825 | +0.07(+0.55%) |
Aug 01, 2011 | 12.42 | 12.42 | 12.15 | 12.23 | 51,839 | +0.07(+0.60%) |
Jul 29, 2011 | 12.28 | 12.28 | 12.03 | 12.16 | 38,009 | -0.01(-0.06%) |
Jul 28, 2011 | 12.33 | 12.33 | 12.03 | 12.17 | 47,324 | +0.07(+0.55%) |
Jul 27, 2011 | 12.18 | 12.23 | 12.08 | 12.10 | 38,208 | -0.15(-1.20%) |
Jul 26, 2011 | 12.31 | 12.41 | 12.05 | 12.25 | 50,880 | -0.06(-0.49%) |
Jul 25, 2011 | 12.25 | 12.37 | 12.24 | 12.31 | 26,039 | -0.10(-0.81%) |
Jul 22, 2011 | 12.33 | 12.49 | 12.26 | 12.41 | 123,233 | +0.08(+0.65%) |
Jul 21, 2011 | 12.28 | 12.46 | 12.23 | 12.33 | 39,190 | +0.04(+0.33%) |
Jul 20, 2011 | 12.34 | 12.34 | 12.24 | 12.29 | 17,269 | -0.10(-0.81%) |
Jul 19, 2011 | 12.38 | 12.43 | 12.19 | 12.39 | 30,307 | +0.03(+0.22%) |
Jul 18, 2011 | 12.37 | 12.39 | 12.28 | 12.36 | 43,937 | +0.00(+0.00%) |
Jul 15, 2011 | 12.46 | 12.46 | 12.19 | 12.36 | 504,974 | -0.53(-4.10%) |
Jul 14, 2011 | 13.02 | 13.03 | 12.83 | 12.89 | 19,978 | -0.13(-1.03%) |
Jul 13, 2011 | 12.78 | 13.03 | 12.69 | 13.02 | 17,360 | +0.29(+2.26%) |
Jul 12, 2011 | 12.64 | 12.82 | 12.47 | 12.74 | 12,544 | +0.19(+1.49%) |
Jul 11, 2011 | 12.37 | 12.77 | 12.37 | 12.55 | 21,320 | +0.07(+0.59%) |
Jul 08, 2011 | 12.51 | 12.55 | 12.41 | 12.47 | 7,819 | -0.15(-1.16%) |
Jul 07, 2011 | 12.22 | 12.62 | 12.22 | 12.62 | 45,631 | +0.40(+3.28%) |
Jul 06, 2011 | 12.17 | 12.27 | 12.11 | 12.22 | 21,039 | +0.08(+0.66%) |
Jul 05, 2011 | 12.18 | 12.19 | 12.09 | 12.14 | 10,316 | -0.03(-0.27%) |
Jul 01, 2011 | 12.03 | 12.19 | 12.03 | 12.17 | 16,666 | +0.13(+1.11%) |
Jun 30, 2011 | 12.06 | 12.13 | 12.02 | 12.04 | 20,666 | +0.00(+0.00%) |
Jun 29, 2011 | 11.96 | 12.05 | 11.95 | 12.04 | 14,909 | +0.11(+0.90%) |
Jun 28, 2011 | 12.04 | 12.09 | 11.82 | 11.93 | 30,538 | -0.09(-0.78%) |
Jun 27, 2011 | 12.12 | 12.15 | 12.01 | 12.03 | 33,314 | +0.06(+0.50%) |
Jun 24, 2011 | 12.78 | 12.78 | 11.95 | 11.97 | 241,879 | -0.61(-4.89%) |
Jun 23, 2011 | 12.49 | 12.64 | 12.49 | 12.58 | 3,560 | +0.06(+0.48%) |
Jun 22, 2011 | 12.96 | 12.96 | 12.51 | 12.52 | 14,552 | -0.60(-4.58%) |
Jun 21, 2011 | 12.90 | 13.12 | 12.46 | 13.12 | 17,805 | +0.24(+1.87%) |
Jun 20, 2011 | 12.83 | 12.90 | 12.73 | 12.88 | 7,816 | +0.04(+0.31%) |
Jun 17, 2011 | 12.72 | 12.89 | 12.72 | 12.84 | 29,201 | +0.15(+1.16%) |
Jun 16, 2011 | 12.44 | 12.75 | 12.44 | 12.70 | 12,034 | +0.34(+2.76%) |
Jun 15, 2011 | 12.07 | 12.72 | 12.07 | 12.35 | 15,877 | -0.19(-1.54%) |
Jun 14, 2011 | 12.33 | 12.55 | 12.19 | 12.55 | 34,411 | +0.26(+2.12%) |
Jun 13, 2011 | 12.43 | 12.62 | 12.23 | 12.29 | 22,573 | -0.06(-0.49%) |
Jun 10, 2011 | 12.27 | 12.47 | 12.27 | 12.35 | 22,679 | -0.01(-0.05%) |
Jun 09, 2011 | 12.47 | 12.61 | 12.30 | 12.35 | 8,948 | -0.10(-0.81%) |
Jun 08, 2011 | 12.45 | 12.49 | 12.39 | 12.45 | 4,723 | -0.03(-0.21%) |
Jun 07, 2011 | 12.37 | 12.52 | 12.21 | 12.48 | 5,788 | +0.13(+1.08%) |
Jun 06, 2011 | 12.45 | 12.54 | 12.34 | 12.35 | 26,666 | -0.13(-1.07%) |