Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.40 | 16.42 | 16.13 | 16.31 | 103,775 | +0.03(+0.18%) |
Mar 29, 2012 | 16.01 | 16.37 | 15.99 | 16.28 | 34,918 | +0.13(+0.80%) |
Mar 28, 2012 | 16.24 | 16.28 | 15.89 | 16.15 | 44,067 | -0.10(-0.62%) |
Mar 27, 2012 | 16.17 | 16.43 | 16.14 | 16.25 | 32,921 | +0.06(+0.37%) |
Mar 26, 2012 | 16.15 | 16.34 | 16.07 | 16.19 | 74,525 | +0.19(+1.19%) |
Mar 23, 2012 | 16.01 | 16.03 | 15.71 | 16.00 | 80,634 | +0.00(+0.00%) |
Mar 22, 2012 | 15.80 | 16.06 | 15.71 | 16.00 | 67,972 | +0.10(+0.63%) |
Mar 21, 2012 | 16.07 | 16.18 | 15.74 | 15.90 | 74,265 | -0.10(-0.62%) |
Mar 20, 2012 | 15.91 | 16.18 | 15.89 | 16.00 | 137,150 | -0.04(-0.25%) |
Mar 19, 2012 | 15.85 | 16.26 | 15.80 | 16.04 | 61,683 | +0.21(+1.33%) |
Mar 16, 2012 | 16.23 | 16.23 | 15.76 | 15.83 | 224,974 | -0.34(-2.10%) |
Mar 15, 2012 | 16.29 | 16.31 | 16.06 | 16.17 | 55,661 | -0.06(-0.37%) |
Mar 14, 2012 | 16.11 | 16.27 | 16.00 | 16.23 | 96,522 | -0.04(-0.25%) |
Mar 13, 2012 | 15.99 | 16.30 | 15.87 | 16.27 | 98,916 | +0.20(+1.24%) |
Mar 12, 2012 | 16.00 | 16.15 | 15.87 | 16.07 | 38,292 | +0.03(+0.19%) |
Mar 09, 2012 | 15.87 | 16.40 | 15.87 | 16.04 | 63,012 | +0.15(+0.94%) |
Mar 08, 2012 | 15.98 | 16.00 | 15.75 | 15.89 | 41,749 | +0.03(+0.19%) |
Mar 07, 2012 | 15.57 | 15.88 | 15.50 | 15.86 | 324,961 | +0.38(+2.45%) |
Mar 06, 2012 | 15.40 | 15.64 | 15.37 | 15.48 | 124,231 | -0.09(-0.58%) |
Mar 05, 2012 | 15.38 | 15.64 | 15.27 | 15.57 | 158,915 | +0.07(+0.45%) |
Mar 02, 2012 | 15.29 | 15.64 | 15.25 | 15.50 | 151,690 | +0.15(+0.98%) |
Mar 01, 2012 | 15.03 | 15.46 | 15.03 | 15.35 | 140,934 | +0.32(+2.13%) |
Feb 29, 2012 | 15.41 | 15.42 | 14.86 | 15.03 | 276,376 | -0.40(-2.59%) |
Feb 28, 2012 | 15.80 | 15.89 | 15.38 | 15.43 | 94,615 | -0.38(-2.40%) |
Feb 27, 2012 | 15.81 | 15.89 | 15.57 | 15.81 | 214,671 | -0.10(-0.63%) |
Feb 24, 2012 | 16.31 | 16.31 | 15.78 | 15.91 | 128,151 | -0.45(-2.75%) |
Feb 23, 2012 | 15.84 | 16.38 | 15.54 | 16.36 | 222,259 | +0.52(+3.28%) |
Feb 22, 2012 | 16.62 | 16.62 | 15.84 | 15.84 | 56,581 | -0.86(-5.15%) |
Feb 21, 2012 | 16.94 | 17.00 | 16.67 | 16.70 | 70,276 | -0.15(-0.89%) |
Feb 17, 2012 | 16.50 | 17.24 | 16.49 | 16.85 | 237,925 | +0.77(+4.79%) |
Feb 16, 2012 | 15.61 | 16.09 | 15.54 | 16.08 | 97,502 | +0.43(+2.75%) |
Feb 15, 2012 | 15.85 | 16.19 | 15.52 | 15.65 | 97,654 | -0.17(-1.07%) |
Feb 14, 2012 | 15.72 | 15.93 | 15.41 | 15.82 | 95,992 | -0.03(-0.19%) |
Feb 13, 2012 | 15.55 | 15.94 | 15.40 | 15.85 | 95,060 | +0.46(+2.99%) |
Feb 10, 2012 | 15.60 | 15.85 | 15.39 | 15.39 | 76,666 | -0.32(-2.04%) |
Feb 09, 2012 | 15.88 | 16.12 | 15.58 | 15.71 | 63,301 | -0.12(-0.76%) |
Feb 08, 2012 | 15.87 | 16.15 | 15.54 | 15.83 | 120,900 | -0.05(-0.31%) |
Feb 07, 2012 | 16.18 | 16.31 | 15.85 | 15.88 | 68,528 | -0.35(-2.16%) |
Feb 06, 2012 | 16.35 | 16.45 | 16.13 | 16.23 | 82,329 | -0.17(-1.04%) |
Feb 03, 2012 | 16.50 | 16.50 | 16.08 | 16.40 | 96,872 | -0.05(-0.30%) |
Feb 02, 2012 | 16.19 | 16.49 | 15.97 | 16.45 | 108,671 | +0.25(+1.54%) |
Feb 01, 2012 | 16.25 | 16.25 | 15.67 | 16.20 | 141,941 | +0.01(+0.06%) |
Jan 31, 2012 | 15.99 | 16.36 | 15.82 | 16.19 | 229,483 | +0.28(+1.76%) |
Jan 30, 2012 | 15.84 | 16.00 | 15.71 | 15.91 | 82,552 | -0.05(-0.31%) |
Jan 27, 2012 | 15.66 | 15.98 | 15.57 | 15.96 | 83,179 | +0.21(+1.33%) |
Jan 26, 2012 | 15.63 | 15.76 | 15.58 | 15.75 | 77,346 | +0.18(+1.16%) |
Jan 25, 2012 | 15.44 | 15.67 | 15.37 | 15.57 | 54,484 | +0.10(+0.65%) |
Jan 24, 2012 | 15.37 | 15.57 | 15.37 | 15.47 | 81,262 | +0.01(+0.06%) |
Jan 23, 2012 | 15.30 | 15.55 | 15.25 | 15.46 | 41,578 | +0.18(+1.18%) |
Jan 20, 2012 | 15.30 | 15.44 | 15.25 | 15.28 | 72,888 | -0.06(-0.39%) |
Jan 19, 2012 | 15.45 | 15.55 | 15.29 | 15.34 | 84,093 | +0.00(+0.00%) |
Jan 18, 2012 | 15.03 | 15.39 | 14.89 | 15.34 | 85,259 | +0.31(+2.06%) |
Jan 17, 2012 | 14.76 | 15.25 | 14.76 | 15.03 | 124,153 | +0.37(+2.52%) |
Jan 13, 2012 | 14.97 | 15.25 | 14.61 | 14.66 | 110,036 | -0.49(-3.23%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.06 | 15.15 | 64,026 | +0.06(+0.40%) |
Jan 11, 2012 | 15.04 | 15.20 | 14.55 | 15.09 | 86,542 | -0.05(-0.33%) |
Jan 10, 2012 | 14.84 | 15.32 | 14.84 | 15.14 | 121,321 | +0.37(+2.51%) |
Jan 09, 2012 | 14.77 | 15.02 | 14.65 | 14.77 | 145,246 | +0.01(+0.07%) |
Jan 06, 2012 | 14.60 | 14.95 | 14.50 | 14.76 | 254,710 | +0.12(+0.82%) |
Jan 05, 2012 | 14.00 | 14.65 | 13.96 | 14.64 | 163,164 | +0.57(+4.05%) |
Jan 04, 2012 | 14.48 | 14.57 | 14.03 | 14.07 | 103,389 | -0.63(-4.29%) |
Dec 30, 2011 | 14.28 | 14.91 | 14.25 | 14.70 | 114,340 | +0.42(+2.94%) |
Dec 29, 2011 | 14.27 | 14.33 | 14.10 | 14.28 | 146,300 | +0.02(+0.14%) |
Dec 28, 2011 | 14.92 | 14.98 | 14.21 | 14.26 | 89,664 | -0.68(-4.55%) |
Dec 27, 2011 | 14.96 | 15.23 | 14.94 | 14.94 | 61,759 | -0.07(-0.47%) |
Dec 23, 2011 | 15.04 | 15.14 | 14.89 | 15.01 | 27,238 | -0.10(-0.66%) |
Dec 21, 2011 | 15.15 | 15.25 | 14.96 | 15.11 | 100,668 | -0.13(-0.85%) |
Dec 20, 2011 | 15.00 | 15.26 | 14.95 | 15.24 | 145,648 | +0.41(+2.76%) |
Dec 19, 2011 | 14.99 | 15.33 | 14.77 | 14.83 | 82,647 | -0.17(-1.13%) |
Dec 16, 2011 | 15.00 | 15.10 | 14.81 | 15.00 | 283,639 | -0.02(-0.13%) |
Dec 15, 2011 | 15.10 | 15.14 | 14.90 | 15.02 | 121,563 | +0.03(+0.20%) |
Dec 14, 2011 | 15.10 | 15.19 | 14.90 | 14.99 | 196,233 | -0.26(-1.70%) |
Dec 13, 2011 | 15.46 | 15.73 | 15.13 | 15.25 | 185,428 | -0.10(-0.65%) |
Dec 12, 2011 | 15.00 | 15.41 | 14.79 | 15.35 | 183,622 | +0.14(+0.92%) |
Dec 09, 2011 | 15.14 | 15.29 | 15.01 | 15.21 | 130,315 | +0.16(+1.06%) |
Dec 08, 2011 | 15.15 | 15.28 | 15.00 | 15.05 | 69,600 | -0.20(-1.31%) |
Dec 07, 2011 | 15.10 | 15.30 | 14.96 | 15.25 | 94,992 | +0.01(+0.07%) |
Dec 06, 2011 | 15.31 | 15.44 | 15.14 | 15.24 | 88,058 | -0.10(-0.65%) |
Dec 05, 2011 | 15.31 | 15.43 | 15.16 | 15.34 | 89,251 | +0.24(+1.59%) |
Dec 02, 2011 | 15.39 | 15.49 | 14.94 | 15.10 | 92,646 | -0.09(-0.59%) |
Dec 01, 2011 | 15.09 | 15.45 | 15.00 | 15.19 | 139,505 | +0.02(+0.13%) |
Nov 30, 2011 | 15.32 | 15.32 | 14.78 | 15.17 | 240,771 | +0.17(+1.13%) |
Nov 29, 2011 | 15.16 | 15.25 | 14.84 | 15.00 | 101,643 | -0.20(-1.32%) |
Nov 28, 2011 | 14.86 | 15.20 | 14.50 | 15.20 | 173,398 | +0.74(+5.12%) |
Nov 25, 2011 | 14.47 | 14.81 | 14.46 | 14.46 | 39,490 | -0.07(-0.48%) |
Nov 23, 2011 | 14.79 | 14.86 | 14.47 | 14.53 | 50,600 | -0.38(-2.55%) |
Nov 22, 2011 | 14.86 | 15.07 | 14.71 | 14.91 | 43,726 | +0.03(+0.20%) |
Nov 21, 2011 | 14.93 | 15.08 | 14.56 | 14.88 | 70,264 | -0.32(-2.11%) |
Nov 18, 2011 | 14.81 | 15.24 | 14.80 | 15.20 | 72,309 | +0.37(+2.49%) |
Nov 17, 2011 | 14.81 | 15.07 | 14.73 | 14.83 | 74,318 | +0.02(+0.14%) |
Nov 16, 2011 | 14.86 | 15.09 | 14.67 | 14.81 | 204,583 | -0.20(-1.33%) |
Nov 15, 2011 | 14.73 | 15.17 | 14.68 | 15.01 | 62,869 | +0.18(+1.21%) |
Nov 14, 2011 | 14.86 | 14.93 | 14.67 | 14.83 | 60,783 | -0.15(-1.00%) |
Nov 11, 2011 | 14.65 | 15.05 | 14.65 | 14.98 | 73,852 | +0.45(+3.10%) |
Nov 10, 2011 | 14.71 | 14.79 | 14.36 | 14.53 | 73,252 | +0.03(+0.21%) |
Nov 09, 2011 | 14.90 | 15.04 | 14.49 | 14.50 | 83,705 | -0.73(-4.79%) |
Nov 08, 2011 | 15.05 | 15.25 | 14.70 | 15.23 | 90,854 | +0.26(+1.74%) |
Nov 07, 2011 | 15.09 | 15.09 | 14.66 | 14.97 | 56,694 | -0.12(-0.80%) |
Nov 04, 2011 | 15.07 | 15.14 | 14.80 | 15.09 | 55,634 | -0.14(-0.92%) |
Nov 03, 2011 | 15.20 | 15.25 | 14.74 | 15.23 | 79,719 | +0.19(+1.26%) |
Nov 02, 2011 | 14.81 | 15.07 | 14.71 | 15.04 | 104,660 | +0.46(+3.16%) |
Nov 01, 2011 | 14.39 | 14.98 | 14.32 | 14.58 | 135,051 | -0.23(-1.55%) |
Oct 31, 2011 | 14.74 | 15.13 | 14.61 | 14.81 | 131,731 | -0.20(-1.33%) |
Oct 28, 2011 | 14.43 | 15.25 | 13.92 | 15.01 | 332,485 | -0.07(-0.46%) |
Oct 27, 2011 | 14.38 | 15.09 | 13.48 | 15.08 | 253,362 | +1.16(+8.33%) |
Oct 26, 2011 | 13.43 | 14.43 | 13.43 | 13.92 | 185,443 | -0.78(-5.31%) |
Oct 25, 2011 | 14.87 | 15.15 | 14.51 | 14.70 | 101,232 | -0.37(-2.46%) |
Oct 24, 2011 | 14.76 | 15.13 | 14.56 | 15.07 | 165,336 | +0.33(+2.24%) |
Oct 21, 2011 | 14.50 | 14.76 | 14.42 | 14.74 | 160,246 | +0.31(+2.15%) |
Oct 20, 2011 | 14.26 | 14.45 | 14.06 | 14.43 | 62,024 | +0.14(+0.98%) |
Oct 19, 2011 | 14.26 | 14.35 | 14.11 | 14.29 | 95,731 | +0.02(+0.14%) |
Oct 18, 2011 | 13.82 | 14.37 | 13.82 | 14.27 | 107,191 | +0.53(+3.86%) |
Oct 17, 2011 | 13.87 | 14.07 | 13.69 | 13.74 | 94,795 | -0.26(-1.86%) |
Oct 14, 2011 | 14.25 | 14.41 | 13.99 | 14.00 | 111,671 | -0.11(-0.78%) |
Oct 13, 2011 | 14.06 | 14.35 | 14.00 | 14.11 | 104,986 | -0.07(-0.49%) |
Oct 12, 2011 | 14.23 | 14.32 | 14.07 | 14.18 | 91,832 | +0.01(+0.07%) |
Oct 11, 2011 | 13.88 | 14.24 | 13.88 | 14.17 | 113,585 | +0.16(+1.14%) |
Oct 10, 2011 | 13.77 | 14.05 | 13.69 | 14.01 | 138,272 | +0.46(+3.39%) |
Oct 07, 2011 | 13.82 | 13.82 | 13.36 | 13.55 | 108,214 | -0.21(-1.53%) |
Oct 06, 2011 | 13.70 | 13.83 | 13.53 | 13.76 | 117,810 | +0.02(+0.15%) |
Oct 05, 2011 | 13.82 | 13.84 | 13.51 | 13.74 | 111,436 | -0.02(-0.15%) |
Oct 04, 2011 | 12.90 | 13.81 | 12.90 | 13.76 | 230,643 | +0.79(+6.09%) |
Oct 03, 2011 | 13.52 | 13.75 | 12.96 | 12.97 | 221,759 | -0.69(-5.05%) |
Sep 30, 2011 | 13.81 | 14.10 | 13.63 | 13.66 | 297,340 | -0.34(-2.43%) |
Sep 29, 2011 | 13.85 | 14.01 | 13.61 | 14.00 | 108,858 | +0.42(+3.09%) |
Sep 28, 2011 | 13.88 | 13.93 | 13.56 | 13.58 | 129,690 | -0.26(-1.88%) |
Sep 27, 2011 | 13.70 | 13.90 | 13.65 | 13.84 | 143,045 | +0.27(+1.99%) |
Sep 26, 2011 | 13.43 | 13.60 | 13.28 | 13.57 | 214,506 | +0.24(+1.80%) |
Sep 23, 2011 | 13.00 | 13.38 | 13.00 | 13.33 | 143,361 | +0.35(+2.70%) |
Sep 22, 2011 | 12.71 | 13.11 | 12.65 | 12.98 | 198,258 | -0.06(-0.48%) |
Sep 21, 2011 | 13.30 | 13.52 | 13.03 | 13.04 | 96,900 | -0.24(-1.79%) |
Sep 20, 2011 | 13.61 | 13.68 | 13.22 | 13.28 | 123,116 | -0.23(-1.70%) |
Sep 19, 2011 | 13.43 | 13.66 | 13.32 | 13.51 | 147,145 | -0.15(-1.10%) |
Sep 16, 2011 | 13.49 | 13.71 | 13.35 | 13.66 | 201,979 | +0.25(+1.86%) |
Sep 15, 2011 | 13.10 | 13.55 | 13.08 | 13.41 | 357,914 | +0.41(+3.15%) |
Sep 14, 2011 | 12.79 | 13.20 | 12.74 | 13.00 | 294,109 | +0.29(+2.28%) |
Sep 13, 2011 | 12.52 | 12.82 | 12.49 | 12.71 | 175,001 | +0.23(+1.84%) |
Sep 12, 2011 | 12.22 | 12.54 | 12.22 | 12.48 | 162,548 | +0.07(+0.56%) |
Sep 09, 2011 | 12.27 | 12.49 | 12.01 | 12.41 | 124,150 | +0.02(+0.16%) |
Sep 08, 2011 | 12.47 | 12.69 | 12.36 | 12.39 | 94,507 | -0.16(-1.27%) |
Sep 07, 2011 | 12.49 | 12.67 | 12.45 | 12.55 | 119,410 | +0.25(+2.03%) |
Sep 06, 2011 | 12.03 | 12.38 | 11.81 | 12.30 | 125,772 | -0.07(-0.57%) |
Sep 02, 2011 | 12.39 | 12.64 | 12.32 | 12.37 | 113,732 | -0.27(-2.14%) |
Sep 01, 2011 | 12.72 | 12.86 | 12.49 | 12.64 | 127,702 | -0.10(-0.78%) |
Aug 31, 2011 | 12.79 | 12.90 | 12.55 | 12.74 | 187,474 | +0.00(+0.00%) |
Aug 30, 2011 | 12.66 | 12.84 | 12.48 | 12.74 | 148,482 | -0.01(-0.08%) |
Aug 29, 2011 | 12.73 | 12.87 | 12.72 | 12.75 | 182,659 | +0.13(+1.03%) |
Aug 26, 2011 | 12.29 | 12.75 | 12.20 | 12.62 | 90,820 | +0.21(+1.69%) |
Aug 25, 2011 | 12.84 | 12.93 | 12.40 | 12.41 | 105,393 | -0.34(-2.67%) |
Aug 24, 2011 | 12.71 | 13.00 | 12.62 | 12.75 | 186,920 | +0.00(+0.00%) |
Aug 23, 2011 | 12.73 | 12.88 | 12.63 | 12.75 | 217,352 | +0.03(+0.24%) |
Aug 22, 2011 | 12.81 | 12.96 | 12.59 | 12.72 | 133,203 | +0.14(+1.11%) |
Aug 19, 2011 | 12.55 | 13.00 | 12.36 | 12.58 | 165,595 | -0.17(-1.33%) |
Aug 18, 2011 | 12.72 | 12.94 | 12.53 | 12.75 | 150,795 | -0.26(-2.00%) |
Aug 17, 2011 | 13.13 | 13.23 | 12.91 | 13.01 | 93,565 | +0.00(+0.00%) |
Aug 16, 2011 | 13.01 | 13.15 | 12.83 | 13.01 | 91,541 | -0.13(-0.99%) |
Aug 15, 2011 | 13.18 | 13.34 | 13.07 | 13.14 | 153,740 | +0.13(+1.00%) |
Aug 12, 2011 | 12.93 | 13.25 | 12.82 | 13.01 | 243,415 | +0.19(+1.48%) |
Aug 11, 2011 | 12.32 | 12.93 | 12.32 | 12.82 | 257,357 | +0.52(+4.23%) |
Aug 10, 2011 | 12.36 | 12.69 | 12.10 | 12.30 | 178,829 | -0.38(-3.00%) |
Aug 09, 2011 | 12.59 | 12.78 | 11.60 | 12.68 | 237,584 | +0.71(+5.93%) |
Aug 08, 2011 | 12.71 | 12.96 | 11.96 | 11.97 | 251,147 | -0.93(-7.21%) |
Aug 05, 2011 | 13.05 | 13.22 | 12.64 | 12.90 | 370,193 | +0.03(+0.23%) |
Aug 04, 2011 | 12.81 | 13.03 | 12.80 | 12.87 | 228,504 | -0.09(-0.69%) |
Aug 03, 2011 | 12.75 | 13.03 | 12.48 | 12.96 | 115,993 | +0.18(+1.41%) |
Aug 02, 2011 | 12.94 | 13.27 | 12.75 | 12.78 | 108,611 | -0.25(-1.92%) |
Aug 01, 2011 | 13.11 | 13.21 | 12.86 | 13.03 | 123,073 | +0.08(+0.62%) |
Jul 29, 2011 | 12.95 | 13.04 | 12.78 | 12.95 | 107,020 | -0.11(-0.84%) |
Jul 28, 2011 | 13.17 | 13.43 | 13.02 | 13.06 | 123,550 | -0.11(-0.84%) |
Jul 27, 2011 | 12.89 | 13.43 | 12.71 | 13.17 | 283,828 | +0.18(+1.39%) |
Jul 26, 2011 | 12.88 | 13.08 | 12.75 | 12.99 | 168,570 | +0.16(+1.25%) |
Jul 25, 2011 | 12.83 | 12.93 | 12.75 | 12.83 | 55,890 | -0.15(-1.16%) |
Jul 22, 2011 | 12.95 | 13.21 | 12.89 | 12.98 | 95,860 | -0.04(-0.31%) |
Jul 21, 2011 | 12.82 | 13.08 | 12.73 | 13.02 | 93,361 | +0.25(+1.96%) |
Jul 20, 2011 | 12.69 | 12.81 | 12.59 | 12.77 | 107,263 | +0.09(+0.71%) |
Jul 19, 2011 | 12.61 | 12.68 | 12.51 | 12.68 | 100,881 | +0.14(+1.12%) |
Jul 18, 2011 | 12.44 | 12.57 | 12.40 | 12.54 | 114,176 | -0.07(-0.56%) |
Jul 15, 2011 | 12.60 | 12.78 | 12.43 | 12.61 | 95,118 | +0.01(+0.08%) |
Jul 14, 2011 | 12.85 | 12.92 | 12.52 | 12.60 | 147,174 | -0.22(-1.72%) |
Jul 13, 2011 | 12.72 | 12.99 | 12.65 | 12.82 | 128,435 | +0.16(+1.26%) |
Jul 12, 2011 | 13.20 | 13.20 | 12.61 | 12.66 | 342,745 | -0.61(-4.60%) |
Jul 11, 2011 | 13.36 | 13.41 | 13.21 | 13.27 | 66,099 | -0.23(-1.70%) |
Jul 08, 2011 | 13.50 | 13.69 | 12.89 | 13.50 | 135,010 | -0.13(-0.95%) |
Jul 07, 2011 | 13.32 | 13.69 | 13.30 | 13.63 | 163,250 | +0.38(+2.87%) |
Jul 06, 2011 | 13.25 | 13.44 | 13.09 | 13.25 | 76,512 | -0.02(-0.15%) |
Jul 05, 2011 | 13.11 | 13.29 | 13.09 | 13.27 | 109,638 | +0.07(+0.53%) |
Jul 01, 2011 | 13.37 | 13.58 | 13.07 | 13.20 | 203,585 | -0.16(-1.20%) |
Jun 30, 2011 | 13.81 | 13.81 | 13.32 | 13.36 | 212,011 | -0.40(-2.91%) |
Jun 29, 2011 | 13.51 | 13.82 | 13.36 | 13.76 | 300,828 | +0.32(+2.38%) |
Jun 28, 2011 | 13.29 | 13.47 | 13.28 | 13.44 | 179,378 | +0.18(+1.36%) |
Jun 27, 2011 | 13.14 | 13.37 | 13.10 | 13.26 | 167,118 | +0.16(+1.22%) |
Jun 24, 2011 | 13.18 | 13.39 | 13.06 | 13.10 | 847,744 | -0.04(-0.30%) |
Jun 23, 2011 | 13.01 | 13.23 | 12.97 | 13.14 | 103,694 | -0.01(-0.08%) |
Jun 22, 2011 | 13.09 | 13.30 | 13.09 | 13.15 | 74,946 | -0.03(-0.23%) |
Jun 21, 2011 | 13.18 | 13.28 | 13.06 | 13.18 | 100,709 | +0.09(+0.69%) |
Jun 20, 2011 | 13.05 | 13.13 | 12.80 | 13.09 | 121,830 | +0.08(+0.61%) |
Jun 17, 2011 | 13.08 | 13.13 | 12.81 | 13.01 | 263,260 | +0.00(+0.00%) |
Jun 16, 2011 | 12.90 | 13.23 | 12.90 | 13.01 | 97,354 | +0.13(+1.01%) |
Jun 15, 2011 | 12.85 | 13.71 | 12.73 | 12.88 | 158,725 | -0.08(-0.62%) |
Jun 14, 2011 | 12.93 | 13.02 | 12.80 | 12.96 | 71,889 | +0.17(+1.33%) |
Jun 13, 2011 | 12.77 | 12.84 | 12.63 | 12.79 | 132,163 | +0.11(+0.87%) |
Jun 10, 2011 | 12.80 | 13.01 | 12.60 | 12.68 | 153,281 | -0.22(-1.71%) |
Jun 09, 2011 | 13.04 | 13.10 | 12.90 | 12.90 | 45,436 | -0.11(-0.85%) |
Jun 08, 2011 | 12.89 | 13.21 | 12.89 | 13.01 | 77,049 | +0.05(+0.39%) |
Jun 07, 2011 | 13.08 | 13.27 | 12.86 | 12.96 | 52,622 | +0.01(+0.08%) |
Jun 06, 2011 | 13.26 | 13.31 | 12.94 | 12.95 | 137,200 | -0.23(-1.75%) |
Jun 03, 2011 | 13.01 | 13.43 | 13.01 | 13.18 | 58,363 | +0.51(+4.03%) |
May 24, 2011 | 12.98 | 12.98 | 12.63 | 12.67 | 74,151 | -0.25(-1.93%) |
May 23, 2011 | 12.83 | 13.07 | 12.81 | 12.92 | 51,863 | -0.18(-1.37%) |
May 20, 2011 | 13.07 | 13.27 | 13.00 | 13.10 | 53,297 | -0.05(-0.38%) |
May 19, 2011 | 13.14 | 13.28 | 12.85 | 13.15 | 74,813 | +0.09(+0.69%) |
May 18, 2011 | 12.95 | 13.18 | 12.92 | 13.06 | 53,046 | +0.18(+1.40%) |
May 17, 2011 | 12.85 | 12.96 | 12.71 | 12.88 | 46,593 | +0.01(+0.08%) |
May 16, 2011 | 13.02 | 13.14 | 12.87 | 12.87 | 64,236 | -0.21(-1.61%) |
May 13, 2011 | 13.26 | 13.37 | 13.01 | 13.08 | 146,061 | -0.20(-1.51%) |
May 12, 2011 | 12.96 | 13.44 | 12.83 | 13.28 | 68,233 | +0.25(+1.92%) |
May 11, 2011 | 13.21 | 13.24 | 12.98 | 13.03 | 48,912 | -0.20(-1.51%) |
May 10, 2011 | 13.11 | 13.29 | 13.03 | 13.23 | 109,518 | +0.21(+1.61%) |
May 09, 2011 | 12.78 | 13.10 | 12.75 | 13.02 | 120,352 | +0.20(+1.56%) |
May 06, 2011 | 13.02 | 13.08 | 12.81 | 12.82 | 88,654 | -0.04(-0.31%) |
May 05, 2011 | 12.94 | 12.97 | 12.72 | 12.86 | 166,947 | -0.14(-1.08%) |
May 04, 2011 | 13.15 | 13.26 | 12.94 | 13.00 | 138,944 | -0.09(-0.68%) |
May 03, 2011 | 13.21 | 13.24 | 12.89 | 13.09 | 123,208 | -0.13(-0.98%) |
May 02, 2011 | 13.25 | 13.81 | 13.19 | 13.22 | 124,690 | -0.38(-2.79%) |
Apr 29, 2011 | 13.68 | 13.81 | 13.50 | 13.60 | 137,109 | -0.03(-0.22%) |
Apr 28, 2011 | 13.29 | 13.66 | 13.19 | 13.63 | 221,123 | +0.38(+2.87%) |
Apr 27, 2011 | 13.64 | 13.64 | 13.00 | 13.25 | 415,979 | +0.24(+1.84%) |
Apr 26, 2011 | 12.50 | 13.32 | 12.34 | 13.01 | 408,264 | +0.57(+4.58%) |
Apr 25, 2011 | 12.60 | 12.61 | 12.35 | 12.44 | 61,825 | -0.18(-1.43%) |
Apr 21, 2011 | 12.59 | 12.85 | 12.58 | 12.62 | 84,424 | +0.13(+1.04%) |
Apr 20, 2011 | 12.57 | 12.62 | 12.36 | 12.49 | 74,154 | +0.06(+0.48%) |
Apr 19, 2011 | 12.55 | 12.61 | 12.28 | 12.43 | 74,550 | -0.08(-0.64%) |
Apr 18, 2011 | 12.65 | 12.70 | 12.28 | 12.51 | 186,680 | -0.31(-2.42%) |
Apr 15, 2011 | 12.65 | 12.83 | 12.55 | 12.82 | 92,273 | +0.10(+0.79%) |
Apr 14, 2011 | 12.55 | 12.79 | 12.37 | 12.72 | 273,425 | +0.08(+0.63%) |
Apr 13, 2011 | 12.66 | 12.98 | 12.50 | 12.64 | 84,792 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.77 | 12.55 | 12.56 | 192,626 | -0.13(-1.02%) |
Apr 11, 2011 | 12.97 | 13.09 | 12.69 | 12.69 | 87,415 | -0.31(-2.38%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.90 | 13.00 | 94,123 | -0.11(-0.84%) |
Apr 07, 2011 | 13.18 | 13.18 | 12.94 | 13.11 | 66,406 | -0.07(-0.53%) |
Apr 06, 2011 | 13.00 | 13.25 | 12.87 | 13.18 | 99,237 | -0.07(-0.53%) |
Apr 05, 2011 | 13.79 | 13.79 | 13.20 | 13.25 | 132,771 | -0.53(-3.85%) |
Apr 04, 2011 | 13.49 | 13.81 | 13.48 | 13.78 | 157,761 | +0.34(+2.53%) |