Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 12.22 | 12.66 | 12.22 | 12.64 | 2,190,797 | +0.47(+3.86%) |
Jan 30, 2012 | 12.22 | 12.26 | 12.12 | 12.17 | 735,020 | -0.12(-0.96%) |
Jan 27, 2012 | 12.17 | 12.42 | 12.14 | 12.29 | 1,496,398 | +0.12(+0.96%) |
Jan 26, 2012 | 12.25 | 12.33 | 12.16 | 12.17 | 958,731 | +0.01(+0.06%) |
Jan 25, 2012 | 12.12 | 12.19 | 12.03 | 12.17 | 1,707,926 | +0.01(+0.11%) |
Jan 24, 2012 | 12.19 | 12.27 | 12.13 | 12.15 | 370,769 | -0.11(-0.90%) |
Jan 23, 2012 | 12.23 | 12.40 | 12.23 | 12.26 | 464,974 | +0.01(+0.11%) |
Jan 20, 2012 | 12.39 | 12.44 | 12.17 | 12.25 | 679,466 | -0.11(-0.89%) |
Jan 19, 2012 | 12.43 | 12.53 | 12.32 | 12.36 | 703,064 | -0.03(-0.22%) |
Jan 18, 2012 | 12.24 | 12.42 | 12.15 | 12.39 | 955,293 | +0.15(+1.26%) |
Jan 17, 2012 | 12.28 | 12.40 | 12.23 | 12.23 | 543,238 | +0.11(+0.90%) |
Jan 13, 2012 | 12.30 | 12.33 | 12.05 | 12.12 | 687,505 | -0.24(-1.94%) |
Jan 12, 2012 | 12.34 | 12.42 | 12.30 | 12.36 | 510,841 | +0.08(+0.67%) |
Jan 11, 2012 | 12.13 | 12.30 | 12.06 | 12.28 | 327,317 | +0.14(+1.18%) |
Jan 10, 2012 | 12.56 | 12.56 | 12.14 | 12.14 | 850,308 | +0.01(+0.06%) |
Jan 09, 2012 | 12.04 | 12.20 | 12.04 | 12.13 | 467,051 | +0.05(+0.40%) |
Jan 06, 2012 | 12.21 | 12.30 | 12.04 | 12.08 | 334,550 | -0.07(-0.56%) |
Jan 05, 2012 | 12.08 | 12.18 | 11.99 | 12.15 | 468,656 | +0.01(+0.06%) |
Jan 04, 2012 | 11.99 | 12.21 | 11.97 | 12.15 | 538,342 | +0.08(+0.62%) |
Dec 30, 2011 | 11.95 | 12.10 | 11.95 | 12.07 | 446,180 | +0.12(+1.03%) |
Dec 29, 2011 | 11.88 | 12.03 | 11.84 | 11.95 | 749,207 | +0.06(+0.52%) |
Dec 28, 2011 | 12.04 | 12.06 | 11.82 | 11.89 | 479,141 | -0.10(-0.86%) |
Dec 27, 2011 | 12.17 | 12.25 | 11.99 | 11.99 | 483,496 | -0.34(-2.72%) |
Dec 23, 2011 | 12.20 | 12.45 | 12.15 | 12.32 | 807,183 | +0.46(+3.87%) |
Dec 21, 2011 | 11.80 | 11.88 | 11.67 | 11.86 | 621,862 | +0.10(+0.81%) |
Dec 20, 2011 | 11.67 | 11.87 | 11.67 | 11.77 | 627,797 | +0.29(+2.50%) |
Dec 19, 2011 | 11.80 | 11.84 | 11.47 | 11.48 | 406,092 | -0.27(-2.27%) |
Dec 16, 2011 | 11.95 | 11.95 | 11.73 | 11.75 | 601,432 | -0.05(-0.41%) |
Dec 15, 2011 | 11.93 | 11.98 | 11.73 | 11.80 | 509,696 | +0.03(+0.29%) |
Dec 14, 2011 | 11.81 | 11.89 | 11.71 | 11.76 | 499,469 | -0.14(-1.15%) |
Dec 13, 2011 | 12.15 | 12.22 | 11.82 | 11.90 | 766,076 | -0.19(-1.58%) |
Dec 12, 2011 | 12.04 | 12.17 | 11.93 | 12.09 | 648,488 | -0.14(-1.12%) |
Dec 09, 2011 | 12.10 | 12.26 | 12.06 | 12.23 | 491,114 | +0.23(+1.94%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.97 | 11.99 | 626,996 | -0.38(-3.10%) |
Dec 07, 2011 | 12.24 | 12.43 | 12.21 | 12.38 | 763,953 | +0.14(+1.18%) |
Dec 06, 2011 | 12.30 | 12.36 | 12.19 | 12.23 | 452,014 | -0.10(-0.78%) |
Dec 05, 2011 | 12.45 | 12.52 | 12.23 | 12.33 | 435,244 | +0.06(+0.50%) |
Dec 02, 2011 | 12.21 | 12.40 | 12.19 | 12.27 | 549,989 | +0.05(+0.45%) |
Dec 01, 2011 | 12.18 | 12.30 | 12.06 | 12.21 | 635,794 | +0.05(+0.39%) |
Nov 30, 2011 | 12.21 | 12.40 | 11.90 | 12.17 | 1,583,421 | +0.27(+2.24%) |
Nov 29, 2011 | 11.78 | 11.92 | 11.71 | 11.90 | 572,317 | +0.03(+0.29%) |
Nov 28, 2011 | 11.75 | 11.88 | 11.66 | 11.86 | 667,067 | +0.51(+4.52%) |
Nov 25, 2011 | 11.56 | 11.62 | 11.35 | 11.35 | 466,005 | -0.36(-3.04%) |
Nov 23, 2011 | 11.75 | 11.82 | 11.56 | 11.71 | 815,846 | -0.16(-1.33%) |
Nov 22, 2011 | 12.21 | 12.21 | 11.86 | 11.86 | 684,226 | -0.27(-2.20%) |
Nov 21, 2011 | 12.32 | 12.34 | 11.99 | 12.13 | 1,061,596 | -0.38(-3.01%) |
Nov 18, 2011 | 12.73 | 12.73 | 12.38 | 12.51 | 890,127 | -0.10(-0.76%) |
Nov 17, 2011 | 12.80 | 12.91 | 12.56 | 12.60 | 525,337 | -0.14(-1.13%) |
Nov 16, 2011 | 12.76 | 12.95 | 12.70 | 12.75 | 538,815 | -0.21(-1.64%) |
Nov 15, 2011 | 13.05 | 13.07 | 12.79 | 12.96 | 745,517 | -0.18(-1.41%) |
Nov 14, 2011 | 13.39 | 13.54 | 13.05 | 13.14 | 1,184,808 | -0.38(-2.83%) |
Nov 11, 2011 | 13.53 | 13.62 | 13.48 | 13.53 | 468,336 | +0.16(+1.23%) |
Nov 10, 2011 | 13.49 | 13.49 | 13.25 | 13.36 | 517,927 | +0.04(+0.31%) |
Nov 09, 2011 | 13.51 | 13.51 | 13.25 | 13.32 | 698,522 | -0.42(-3.09%) |
Nov 08, 2011 | 13.56 | 13.84 | 13.54 | 13.75 | 611,798 | +0.29(+2.14%) |
Nov 07, 2011 | 13.33 | 13.52 | 13.20 | 13.46 | 552,198 | +0.16(+1.24%) |
Nov 04, 2011 | 13.24 | 13.33 | 12.97 | 13.30 | 702,668 | +0.05(+0.36%) |
Nov 03, 2011 | 13.48 | 13.58 | 13.16 | 13.25 | 1,382,347 | -0.10(-0.77%) |
Nov 02, 2011 | 13.23 | 13.51 | 13.20 | 13.35 | 525,610 | +0.29(+2.25%) |
Nov 01, 2011 | 13.14 | 13.43 | 12.95 | 13.06 | 1,132,112 | -0.38(-2.85%) |
Oct 31, 2011 | 13.74 | 13.76 | 13.34 | 13.44 | 973,680 | -0.41(-2.97%) |
Oct 28, 2011 | 13.51 | 13.91 | 13.49 | 13.85 | 526,977 | +0.13(+0.95%) |
Oct 27, 2011 | 13.55 | 13.75 | 13.52 | 13.72 | 737,456 | +0.59(+4.48%) |
Oct 26, 2011 | 13.07 | 13.19 | 13.00 | 13.13 | 763,105 | +0.16(+1.21%) |
Oct 25, 2011 | 13.01 | 13.09 | 12.82 | 12.97 | 1,100,882 | -0.14(-1.04%) |
Oct 24, 2011 | 12.85 | 13.14 | 12.84 | 13.11 | 385,540 | +0.32(+2.52%) |
Oct 21, 2011 | 12.71 | 12.84 | 12.71 | 12.79 | 515,461 | +0.17(+1.36%) |
Oct 20, 2011 | 12.71 | 12.76 | 12.56 | 12.62 | 929,843 | -0.13(-1.02%) |
Oct 19, 2011 | 12.67 | 12.80 | 12.67 | 12.75 | 826,804 | +0.06(+0.49%) |
Oct 18, 2011 | 12.36 | 12.78 | 12.31 | 12.69 | 888,177 | +0.20(+1.59%) |
Oct 17, 2011 | 12.45 | 12.55 | 12.39 | 12.49 | 1,140,544 | -0.13(-1.03%) |
Oct 14, 2011 | 12.66 | 12.78 | 12.53 | 12.62 | 683,259 | +0.18(+1.43%) |
Oct 13, 2011 | 12.28 | 12.51 | 12.09 | 12.44 | 1,020,462 | +0.14(+1.17%) |
Oct 12, 2011 | 12.42 | 12.50 | 12.28 | 12.30 | 808,762 | +0.12(+1.01%) |
Oct 11, 2011 | 12.18 | 12.51 | 12.14 | 12.17 | 1,127,949 | -0.08(-0.61%) |
Oct 10, 2011 | 12.10 | 12.30 | 12.10 | 12.25 | 663,521 | +0.36(+3.05%) |
Oct 07, 2011 | 12.08 | 12.25 | 11.82 | 11.89 | 1,252,516 | -0.10(-0.86%) |
Oct 06, 2011 | 11.85 | 12.01 | 11.85 | 11.99 | 1,429,727 | +0.61(+5.36%) |
Oct 05, 2011 | 11.11 | 11.39 | 11.05 | 11.38 | 900,248 | +0.17(+1.53%) |
Oct 04, 2011 | 11.28 | 11.28 | 10.82 | 11.21 | 1,361,820 | -0.16(-1.38%) |
Oct 03, 2011 | 11.60 | 11.73 | 11.34 | 11.36 | 1,207,712 | -0.21(-1.83%) |
Sep 30, 2011 | 11.78 | 11.85 | 11.58 | 11.58 | 1,560,522 | -0.38(-3.21%) |
Sep 29, 2011 | 12.10 | 12.17 | 11.90 | 11.96 | 1,095,187 | +0.08(+0.69%) |
Sep 28, 2011 | 12.19 | 12.32 | 11.86 | 11.88 | 1,227,244 | -0.23(-1.92%) |
Sep 27, 2011 | 12.04 | 12.31 | 11.83 | 12.11 | 1,567,381 | +0.31(+2.67%) |
Sep 26, 2011 | 11.65 | 11.82 | 11.50 | 11.80 | 692,661 | +0.27(+2.38%) |
Sep 23, 2011 | 11.28 | 11.58 | 11.28 | 11.52 | 941,841 | +0.11(+0.96%) |
Sep 22, 2011 | 11.87 | 11.96 | 11.34 | 11.41 | 2,219,174 | -0.84(-6.82%) |
Sep 21, 2011 | 12.54 | 12.54 | 12.23 | 12.25 | 1,397,224 | -0.38(-2.98%) |
Sep 20, 2011 | 12.52 | 12.63 | 12.42 | 12.62 | 923,148 | +0.12(+0.99%) |
Sep 19, 2011 | 12.43 | 12.56 | 12.37 | 12.50 | 506,077 | -0.18(-1.46%) |
Sep 16, 2011 | 12.67 | 12.75 | 12.62 | 12.69 | 1,226,756 | +0.01(+0.05%) |
Sep 15, 2011 | 12.60 | 12.72 | 12.53 | 12.68 | 685,146 | +0.25(+1.98%) |
Sep 14, 2011 | 12.65 | 12.65 | 12.36 | 12.43 | 807,450 | -0.14(-1.14%) |
Sep 13, 2011 | 12.67 | 12.67 | 12.48 | 12.58 | 533,607 | -0.05(-0.43%) |
Sep 12, 2011 | 12.75 | 12.86 | 12.48 | 12.63 | 962,575 | -0.30(-2.33%) |
Sep 09, 2011 | 13.18 | 13.18 | 12.87 | 12.93 | 571,790 | -0.36(-2.73%) |
Sep 08, 2011 | 13.35 | 13.44 | 13.27 | 13.30 | 916,109 | -0.19(-1.42%) |
Sep 07, 2011 | 13.51 | 13.51 | 13.37 | 13.49 | 835,018 | +0.18(+1.34%) |
Sep 06, 2011 | 13.34 | 13.34 | 13.11 | 13.31 | 1,051,651 | -0.40(-2.95%) |
Sep 02, 2011 | 13.61 | 13.91 | 13.60 | 13.71 | 626,710 | -0.08(-0.55%) |
Sep 01, 2011 | 13.74 | 13.98 | 13.73 | 13.79 | 573,423 | +0.01(+0.10%) |
Aug 31, 2011 | 13.75 | 13.88 | 13.62 | 13.77 | 1,297,409 | +0.12(+0.90%) |
Aug 30, 2011 | 13.54 | 13.71 | 13.49 | 13.65 | 437,528 | +0.01(+0.10%) |
Aug 29, 2011 | 13.51 | 13.64 | 13.51 | 13.64 | 309,363 | +0.29(+2.15%) |
Aug 26, 2011 | 13.38 | 13.45 | 13.12 | 13.35 | 442,920 | -0.10(-0.71%) |
Aug 25, 2011 | 13.67 | 13.67 | 13.34 | 13.45 | 1,251,104 | -0.16(-1.21%) |
Aug 24, 2011 | 13.47 | 13.62 | 13.38 | 13.61 | 1,115,113 | +0.12(+0.91%) |
Aug 23, 2011 | 13.29 | 13.51 | 13.15 | 13.49 | 1,069,778 | +0.29(+2.18%) |
Aug 22, 2011 | 13.29 | 13.40 | 13.10 | 13.20 | 1,293,138 | +0.18(+1.37%) |
Aug 19, 2011 | 13.01 | 13.17 | 12.82 | 13.02 | 1,153,902 | -0.11(-0.83%) |
Aug 18, 2011 | 12.98 | 13.26 | 12.98 | 13.13 | 1,593,692 | -0.50(-3.67%) |
Aug 17, 2011 | 13.70 | 13.80 | 13.62 | 13.63 | 907,954 | +0.05(+0.40%) |
Aug 16, 2011 | 13.65 | 13.66 | 13.44 | 13.58 | 547,081 | -0.25(-1.78%) |
Aug 15, 2011 | 13.60 | 13.85 | 13.57 | 13.82 | 400,032 | +0.23(+1.66%) |
Aug 12, 2011 | 13.63 | 13.68 | 13.43 | 13.60 | 815,311 | +0.07(+0.51%) |
Aug 11, 2011 | 13.07 | 13.62 | 12.95 | 13.53 | 1,112,691 | +0.58(+4.50%) |
Aug 10, 2011 | 12.82 | 13.10 | 12.72 | 12.95 | 1,043,075 | -0.11(-0.84%) |
Aug 09, 2011 | 13.23 | 13.08 | 12.45 | 13.06 | 1,837,047 | +0.59(+4.72%) |
Aug 08, 2011 | 13.23 | 13.37 | 12.47 | 12.47 | 1,561,713 | -1.12(-8.26%) |
Aug 05, 2011 | 13.90 | 14.08 | 13.31 | 13.59 | 1,044,266 | -0.27(-1.97%) |
Aug 04, 2011 | 14.45 | 14.57 | 13.83 | 13.86 | 1,358,958 | -0.76(-5.20%) |
Aug 03, 2011 | 14.84 | 14.85 | 14.45 | 14.62 | 1,194,229 | -0.16(-1.06%) |
Aug 02, 2011 | 15.12 | 15.15 | 14.77 | 14.78 | 403,742 | -0.38(-2.48%) |
Aug 01, 2011 | 15.05 | 15.17 | 14.93 | 15.16 | 545,659 | +0.24(+1.61%) |
Jul 29, 2011 | 14.93 | 15.03 | 14.87 | 14.92 | 471,247 | -0.15(-1.00%) |
Jul 28, 2011 | 15.25 | 15.27 | 15.02 | 15.07 | 764,795 | -0.15(-0.99%) |
Jul 27, 2011 | 15.34 | 15.36 | 15.16 | 15.22 | 1,303,757 | -0.21(-1.38%) |
Jul 26, 2011 | 15.59 | 15.59 | 15.32 | 15.43 | 883,017 | -0.11(-0.71%) |
Jul 25, 2011 | 15.41 | 15.56 | 15.40 | 15.54 | 691,218 | -0.01(-0.09%) |
Jul 22, 2011 | 15.66 | 15.66 | 15.51 | 15.55 | 501,354 | -0.08(-0.53%) |
Jul 21, 2011 | 15.65 | 15.72 | 15.55 | 15.64 | 623,761 | +0.10(+0.62%) |
Jul 20, 2011 | 15.75 | 15.78 | 15.51 | 15.54 | 478,465 | -0.21(-1.35%) |
Jul 19, 2011 | 15.68 | 15.77 | 15.63 | 15.75 | 421,707 | +0.09(+0.57%) |
Jul 18, 2011 | 15.62 | 15.80 | 15.59 | 15.66 | 561,302 | -0.03(-0.22%) |
Jul 15, 2011 | 15.68 | 15.72 | 15.60 | 15.70 | 499,163 | +0.05(+0.31%) |
Jul 14, 2011 | 15.68 | 15.83 | 15.64 | 15.65 | 359,695 | -0.08(-0.52%) |
Jul 13, 2011 | 15.59 | 15.88 | 15.57 | 15.73 | 407,946 | +0.23(+1.46%) |
Jul 12, 2011 | 15.49 | 15.62 | 15.45 | 15.51 | 408,067 | +0.01(+0.04%) |
Jul 11, 2011 | 15.57 | 15.57 | 15.43 | 15.50 | 430,389 | -0.16(-1.05%) |
Jul 08, 2011 | 15.67 | 15.75 | 15.58 | 15.66 | 1,117,028 | -0.16(-1.00%) |
Jul 07, 2011 | 15.85 | 15.86 | 15.67 | 15.82 | 763,445 | +0.10(+0.61%) |
Jul 06, 2011 | 15.85 | 15.88 | 15.68 | 15.73 | 770,725 | -0.21(-1.29%) |
Jul 05, 2011 | 15.94 | 16.08 | 15.84 | 15.93 | 1,030,993 | -0.01(-0.04%) |
Jul 01, 2011 | 15.84 | 15.95 | 15.73 | 15.94 | 569,214 | +0.12(+0.78%) |
Jun 30, 2011 | 15.91 | 15.96 | 15.74 | 15.81 | 891,376 | -0.04(-0.26%) |
Jun 29, 2011 | 15.87 | 15.92 | 15.75 | 15.86 | 813,469 | +0.03(+0.22%) |
Jun 28, 2011 | 15.75 | 15.88 | 15.68 | 15.82 | 685,816 | +0.15(+0.96%) |
Jun 27, 2011 | 15.60 | 15.75 | 15.60 | 15.67 | 410,152 | +0.11(+0.70%) |
Jun 24, 2011 | 15.51 | 15.68 | 15.42 | 15.56 | 748,658 | +0.08(+0.49%) |
Jun 23, 2011 | 15.36 | 15.49 | 15.30 | 15.49 | 692,554 | +0.01(+0.09%) |
Jun 22, 2011 | 15.71 | 15.73 | 15.40 | 15.47 | 549,918 | -0.12(-0.75%) |
Jun 21, 2011 | 15.27 | 15.66 | 15.15 | 15.59 | 1,119,315 | +0.43(+2.85%) |
Jun 20, 2011 | 15.14 | 15.20 | 15.12 | 15.16 | 865,980 | -0.14(-0.94%) |
Jun 17, 2011 | 14.87 | 15.39 | 14.68 | 15.30 | 1,525,487 | +0.50(+3.38%) |
Jun 16, 2011 | 14.69 | 14.86 | 14.68 | 14.80 | 555,346 | +0.04(+0.28%) |
Jun 15, 2011 | 14.86 | 14.88 | 14.66 | 14.76 | 566,007 | -0.15(-1.01%) |
Jun 14, 2011 | 15.09 | 15.11 | 14.88 | 14.91 | 293,905 | +0.02(+0.14%) |
Jun 13, 2011 | 14.85 | 14.97 | 14.72 | 14.89 | 331,502 | +0.02(+0.14%) |
Jun 10, 2011 | 14.80 | 14.95 | 14.79 | 14.87 | 367,250 | -0.01(-0.05%) |
Jun 09, 2011 | 14.85 | 14.98 | 14.85 | 14.88 | 654,851 | -0.08(-0.50%) |
Jun 08, 2011 | 15.06 | 15.06 | 14.88 | 14.95 | 530,040 | +0.06(+0.41%) |
Jun 07, 2011 | 14.86 | 14.97 | 14.77 | 14.89 | 625,143 | +0.05(+0.32%) |
Jun 06, 2011 | 14.99 | 15.09 | 14.84 | 14.84 | 401,524 | -0.26(-1.72%) |
Jun 03, 2011 | 15.01 | 15.15 | 14.98 | 15.10 | 755,587 | +0.49(+3.37%) |
May 24, 2011 | 14.70 | 14.73 | 14.53 | 14.61 | 609,629 | +0.01(+0.05%) |
May 23, 2011 | 14.37 | 14.67 | 14.37 | 14.60 | 618,464 | -0.15(-1.02%) |
May 20, 2011 | 14.92 | 14.99 | 14.73 | 14.75 | 668,565 | -0.18(-1.24%) |
May 19, 2011 | 15.12 | 15.16 | 14.89 | 14.94 | 1,075,072 | -0.20(-1.31%) |
May 18, 2011 | 14.73 | 15.18 | 14.64 | 15.14 | 1,205,962 | +0.47(+3.17%) |
May 17, 2011 | 14.47 | 14.74 | 14.46 | 14.67 | 668,842 | +0.12(+0.80%) |
May 16, 2011 | 14.49 | 14.68 | 14.47 | 14.56 | 585,596 | -0.03(-0.23%) |
May 13, 2011 | 14.69 | 14.78 | 14.45 | 14.59 | 628,290 | -0.09(-0.61%) |
May 12, 2011 | 14.49 | 14.68 | 14.37 | 14.68 | 369,985 | +0.18(+1.23%) |
May 11, 2011 | 14.59 | 14.63 | 14.36 | 14.50 | 439,011 | -0.15(-1.03%) |
May 10, 2011 | 14.58 | 14.68 | 14.54 | 14.65 | 752,192 | +0.18(+1.23%) |
May 09, 2011 | 14.33 | 14.82 | 14.29 | 14.47 | 1,275,238 | +0.20(+1.39%) |
May 06, 2011 | 14.31 | 14.46 | 14.24 | 14.27 | 436,716 | +0.13(+0.92%) |
May 05, 2011 | 14.12 | 14.27 | 14.08 | 14.14 | 533,548 | -0.01(-0.10%) |
May 04, 2011 | 14.33 | 14.49 | 14.08 | 14.16 | 895,175 | -0.07(-0.52%) |
May 03, 2011 | 14.12 | 14.32 | 14.07 | 14.23 | 619,050 | +0.13(+0.94%) |
May 02, 2011 | 14.10 | 14.11 | 14.09 | 14.10 | 510,269 | -0.04(-0.28%) |
Apr 29, 2011 | 14.07 | 14.20 | 13.98 | 14.14 | 414,874 | -0.02(-0.14%) |
Apr 28, 2011 | 13.97 | 14.16 | 13.95 | 14.16 | 784,136 | +0.12(+0.85%) |
Apr 27, 2011 | 14.26 | 14.35 | 13.93 | 14.04 | 538,529 | -0.07(-0.47%) |
Apr 26, 2011 | 14.03 | 14.12 | 13.98 | 14.11 | 911,053 | +0.13(+0.90%) |
Apr 25, 2011 | 13.88 | 14.05 | 13.82 | 13.98 | 422,136 | +0.14(+1.00%) |
Apr 21, 2011 | 13.78 | 13.87 | 13.61 | 13.84 | 342,765 | +0.03(+0.19%) |
Apr 20, 2011 | 13.84 | 13.84 | 13.65 | 13.81 | 607,482 | +0.27(+2.00%) |
Apr 19, 2011 | 13.66 | 13.94 | 13.46 | 13.54 | 461,830 | +0.00(+0.00%) |
Apr 18, 2011 | 13.56 | 13.68 | 13.45 | 13.54 | 522,959 | -0.27(-1.96%) |
Apr 15, 2011 | 13.79 | 13.85 | 13.73 | 13.81 | 357,473 | +0.06(+0.43%) |
Apr 14, 2011 | 13.66 | 13.76 | 13.60 | 13.75 | 632,018 | -0.01(-0.05%) |
Apr 13, 2011 | 13.77 | 13.82 | 13.70 | 13.76 | 478,710 | +0.10(+0.73%) |
Apr 12, 2011 | 13.74 | 13.82 | 13.61 | 13.66 | 529,942 | -0.15(-1.10%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.76 | 13.81 | 617,986 | -0.18(-1.28%) |
Apr 08, 2011 | 14.11 | 14.12 | 13.90 | 13.99 | 632,003 | -0.08(-0.56%) |
Apr 07, 2011 | 14.13 | 14.19 | 14.03 | 14.07 | 406,991 | +0.00(+0.00%) |
Apr 06, 2011 | 14.20 | 14.24 | 14.01 | 14.07 | 653,756 | -0.03(-0.19%) |
Apr 05, 2011 | 14.05 | 14.21 | 14.00 | 14.10 | 902,322 | -0.09(-0.61%) |
Apr 04, 2011 | 14.11 | 14.25 | 14.08 | 14.19 | 985,206 | +0.00(+0.00%) |
Apr 01, 2011 | 13.75 | 14.19 | 13.74 | 14.19 | 1,153,970 | +0.40(+2.93%) |
Mar 31, 2011 | 13.64 | 13.89 | 13.61 | 13.78 | 892,999 | +0.09(+0.68%) |
Mar 30, 2011 | 13.68 | 13.70 | 13.67 | 13.69 | 553,987 | +0.16(+1.17%) |
Mar 29, 2011 | 13.72 | 13.73 | 13.51 | 13.53 | 1,094,418 | -0.25(-1.83%) |
Mar 28, 2011 | 13.76 | 13.85 | 13.68 | 13.78 | 1,136,100 | -0.01(-0.10%) |
Mar 25, 2011 | 13.75 | 13.84 | 13.70 | 13.79 | 1,559,514 | +0.13(+0.92%) |
Mar 24, 2011 | 13.44 | 13.68 | 13.42 | 13.67 | 1,503,167 | +0.33(+2.48%) |
Mar 23, 2011 | 13.07 | 13.37 | 12.95 | 13.34 | 1,787,891 | +0.27(+2.08%) |
Mar 22, 2011 | 12.95 | 13.09 | 12.70 | 13.07 | 1,199,856 | +0.17(+1.33%) |
Mar 21, 2011 | 12.70 | 12.89 | 12.70 | 12.89 | 816,562 | +0.40(+3.23%) |
Mar 18, 2011 | 12.58 | 12.74 | 12.49 | 12.49 | 1,191,467 | -0.11(-0.84%) |
Mar 17, 2011 | 12.83 | 12.83 | 12.60 | 12.60 | 748,423 | -0.04(-0.31%) |
Mar 16, 2011 | 12.80 | 12.89 | 12.50 | 12.64 | 748,390 | -0.14(-1.09%) |
Mar 15, 2011 | 12.78 | 12.85 | 12.75 | 12.78 | 837,552 | -0.20(-1.53%) |
Mar 14, 2011 | 12.89 | 12.98 | 12.75 | 12.97 | 755,655 | +0.06(+0.46%) |
Mar 11, 2011 | 12.97 | 12.97 | 12.83 | 12.91 | 656,922 | -0.11(-0.86%) |
Mar 10, 2011 | 13.13 | 13.17 | 12.97 | 13.03 | 922,395 | -0.31(-2.33%) |
Mar 09, 2011 | 13.47 | 13.47 | 13.30 | 13.34 | 688,627 | -0.02(-0.15%) |
Mar 08, 2011 | 13.34 | 13.41 | 13.27 | 13.36 | 1,548,081 | -0.07(-0.49%) |
Mar 07, 2011 | 13.57 | 13.64 | 13.32 | 13.42 | 905,943 | -0.08(-0.59%) |
Mar 04, 2011 | 13.40 | 13.55 | 13.38 | 13.50 | 956,831 | +0.08(+0.59%) |
Mar 03, 2011 | 13.40 | 13.54 | 13.31 | 13.42 | 1,006,002 | +0.24(+1.81%) |
Mar 02, 2011 | 13.30 | 13.39 | 13.13 | 13.19 | 1,013,390 | -0.15(-1.14%) |
Mar 01, 2011 | 13.40 | 13.57 | 13.32 | 13.34 | 1,023,012 | -0.11(-0.79%) |
Feb 28, 2011 | 13.11 | 13.46 | 13.09 | 13.44 | 1,395,076 | +0.28(+2.16%) |
Feb 25, 2011 | 12.86 | 13.17 | 12.81 | 13.16 | 1,275,533 | +0.52(+4.14%) |
Feb 24, 2011 | 12.70 | 12.71 | 12.59 | 12.64 | 733,113 | -0.05(-0.37%) |
Feb 23, 2011 | 12.99 | 12.99 | 12.63 | 12.68 | 839,627 | -0.28(-2.20%) |
Feb 22, 2011 | 12.83 | 13.07 | 12.74 | 12.97 | 1,257,419 | -0.04(-0.31%) |
Feb 18, 2011 | 13.16 | 13.19 | 12.96 | 13.01 | 668,687 | -0.20(-1.50%) |
Feb 17, 2011 | 13.23 | 13.25 | 13.11 | 13.21 | 676,166 | -0.01(-0.10%) |
Feb 16, 2011 | 13.36 | 13.45 | 13.19 | 13.22 | 1,221,618 | -0.17(-1.29%) |
Feb 15, 2011 | 13.34 | 13.62 | 13.34 | 13.39 | 1,517,170 | -0.02(-0.15%) |
Feb 14, 2011 | 13.11 | 13.48 | 13.11 | 13.41 | 1,526,068 | +0.21(+1.55%) |
Feb 11, 2011 | 13.10 | 13.29 | 13.06 | 13.21 | 1,493,851 | +0.00(+0.00%) |
Feb 10, 2011 | 13.22 | 13.34 | 13.13 | 13.21 | 2,750,478 | -0.03(-0.25%) |
Feb 09, 2011 | 13.44 | 13.46 | 13.09 | 13.24 | 1,132,960 | -0.26(-1.91%) |
Feb 08, 2011 | 13.64 | 13.66 | 13.42 | 13.50 | 1,354,776 | -0.20(-1.45%) |
Feb 07, 2011 | 13.44 | 13.80 | 13.44 | 13.70 | 1,165,464 | +0.12(+0.88%) |
Feb 04, 2011 | 13.73 | 13.77 | 13.33 | 13.58 | 1,269,303 | -0.09(-0.63%) |
Feb 03, 2011 | 13.87 | 13.87 | 13.64 | 13.66 | 927,282 | -0.20(-1.43%) |
Feb 02, 2011 | 14.00 | 14.04 | 13.85 | 13.86 | 851,965 | -0.13(-0.95%) |