Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.30 | 13.41 | 13.29 | 13.35 | 135,133 | +0.03(+0.23%) |
May 30, 2012 | 13.33 | 13.38 | 13.26 | 13.32 | 94,166 | -0.05(-0.37%) |
May 29, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 77,232 | +0.04(+0.30%) |
May 25, 2012 | 13.37 | 13.40 | 13.31 | 13.33 | 111,152 | +0.00(+0.00%) |
May 24, 2012 | 13.35 | 13.35 | 13.29 | 13.33 | 101,424 | +0.00(+0.00%) |
May 23, 2012 | 13.34 | 13.34 | 13.30 | 13.33 | 80,193 | +0.02(+0.15%) |
May 22, 2012 | 13.31 | 13.33 | 13.24 | 13.31 | 133,343 | -0.05(-0.37%) |
May 21, 2012 | 13.33 | 13.36 | 13.29 | 13.36 | 130,600 | +0.06(+0.45%) |
May 18, 2012 | 13.32 | 13.36 | 13.27 | 13.30 | 105,983 | +0.02(+0.15%) |
May 17, 2012 | 13.39 | 13.39 | 13.28 | 13.28 | 153,966 | -0.16(-1.19%) |
May 16, 2012 | 13.45 | 13.45 | 13.41 | 13.44 | 126,267 | -0.01(-0.07%) |
May 15, 2012 | 13.40 | 13.45 | 13.39 | 13.45 | 116,690 | +0.04(+0.30%) |
May 14, 2012 | 13.38 | 13.43 | 13.35 | 13.41 | 164,699 | +0.03(+0.22%) |
May 11, 2012 | 13.37 | 13.39 | 13.33 | 13.38 | 73,473 | +0.04(+0.30%) |
May 10, 2012 | 13.37 | 13.38 | 13.32 | 13.34 | 95,845 | -0.01(-0.07%) |
May 09, 2012 | 13.29 | 13.35 | 13.28 | 13.35 | 135,721 | +0.07(+0.53%) |
May 08, 2012 | 13.25 | 13.29 | 13.24 | 13.28 | 127,773 | +0.05(+0.38%) |
May 07, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 88,596 | -0.02(-0.15%) |
May 04, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 116,606 | -0.03(-0.23%) |
May 03, 2012 | 13.28 | 13.29 | 13.24 | 13.28 | 94,265 | +0.00(+0.00%) |
May 02, 2012 | 13.27 | 13.28 | 13.20 | 13.28 | 129,503 | +0.05(+0.38%) |
May 01, 2012 | 13.28 | 13.29 | 13.23 | 13.23 | 121,766 | -0.03(-0.23%) |
Apr 30, 2012 | 13.20 | 13.26 | 13.18 | 13.26 | 127,425 | +0.10(+0.76%) |
Apr 27, 2012 | 13.20 | 13.22 | 13.13 | 13.16 | 180,993 | -0.03(-0.23%) |
Apr 26, 2012 | 13.23 | 13.24 | 13.14 | 13.19 | 108,319 | +0.01(+0.08%) |
Apr 25, 2012 | 13.25 | 13.28 | 13.18 | 13.18 | 132,071 | -0.08(-0.60%) |
Apr 24, 2012 | 13.24 | 13.27 | 13.19 | 13.26 | 67,953 | +0.03(+0.23%) |
Apr 23, 2012 | 13.22 | 13.26 | 13.17 | 13.23 | 101,576 | -0.01(-0.08%) |
Apr 20, 2012 | 13.24 | 13.24 | 13.07 | 13.24 | 128,687 | +0.03(+0.23%) |
Apr 19, 2012 | 13.15 | 13.23 | 13.09 | 13.21 | 136,195 | +0.01(+0.08%) |
Apr 18, 2012 | 13.19 | 13.23 | 13.12 | 13.20 | 110,234 | +0.04(+0.30%) |
Apr 17, 2012 | 13.20 | 13.26 | 13.10 | 13.16 | 177,968 | -0.06(-0.45%) |
Apr 16, 2012 | 13.11 | 13.29 | 13.10 | 13.22 | 241,155 | +0.09(+0.69%) |
Apr 13, 2012 | 13.07 | 13.14 | 13.02 | 13.13 | 82,463 | +0.05(+0.38%) |
Apr 12, 2012 | 13.01 | 13.10 | 12.98 | 13.08 | 108,814 | +0.08(+0.62%) |
Apr 11, 2012 | 13.01 | 13.10 | 12.93 | 13.00 | 159,700 | +0.01(+0.08%) |
Apr 10, 2012 | 13.06 | 13.13 | 12.91 | 12.99 | 96,294 | -0.01(-0.08%) |
Apr 09, 2012 | 13.01 | 13.06 | 12.94 | 13.00 | 130,889 | +0.02(+0.15%) |
Apr 05, 2012 | 13.00 | 13.01 | 12.91 | 12.98 | 73,951 | +0.08(+0.62%) |
Apr 04, 2012 | 12.96 | 12.99 | 12.89 | 12.90 | 82,127 | +0.01(+0.08%) |
Apr 03, 2012 | 12.91 | 12.94 | 12.80 | 12.89 | 59,092 | +0.03(+0.23%) |
Apr 02, 2012 | 13.08 | 13.10 | 12.79 | 12.86 | 148,506 | -0.14(-1.08%) |
Mar 30, 2012 | 13.00 | 13.03 | 12.94 | 13.00 | 107,252 | +0.08(+0.62%) |
Mar 29, 2012 | 12.90 | 12.96 | 12.75 | 12.92 | 99,486 | +0.03(+0.23%) |
Mar 28, 2012 | 12.83 | 12.90 | 12.79 | 12.89 | 193,783 | +0.10(+0.78%) |
Mar 27, 2012 | 12.66 | 12.80 | 12.54 | 12.79 | 114,856 | +0.18(+1.43%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.59 | 12.61 | 168,444 | -0.01(-0.08%) |
Mar 23, 2012 | 12.66 | 12.70 | 12.57 | 12.62 | 180,929 | -0.06(-0.47%) |
Mar 22, 2012 | 12.67 | 12.75 | 12.60 | 12.68 | 137,082 | -0.05(-0.39%) |
Mar 21, 2012 | 12.69 | 12.76 | 12.62 | 12.73 | 142,934 | +0.05(+0.39%) |
Mar 20, 2012 | 12.46 | 12.68 | 12.46 | 12.68 | 167,244 | +0.14(+1.12%) |
Mar 19, 2012 | 12.40 | 12.68 | 12.34 | 12.54 | 196,129 | +0.10(+0.80%) |
Mar 16, 2012 | 12.61 | 12.65 | 12.34 | 12.44 | 465,417 | -0.23(-1.82%) |
Mar 15, 2012 | 13.08 | 13.08 | 12.62 | 12.67 | 420,237 | -0.35(-2.69%) |
Mar 14, 2012 | 13.37 | 13.37 | 13.01 | 13.02 | 265,792 | -0.33(-2.47%) |
Mar 13, 2012 | 13.44 | 13.44 | 13.34 | 13.35 | 141,115 | -0.06(-0.45%) |
Mar 12, 2012 | 13.32 | 13.41 | 13.32 | 13.41 | 99,475 | +0.07(+0.52%) |
Mar 09, 2012 | 13.33 | 13.39 | 13.27 | 13.34 | 89,222 | +0.06(+0.45%) |
Mar 08, 2012 | 13.34 | 13.41 | 13.20 | 13.28 | 177,780 | -0.08(-0.60%) |
Mar 07, 2012 | 13.42 | 13.42 | 13.33 | 13.36 | 99,279 | -0.04(-0.30%) |
Mar 06, 2012 | 13.38 | 13.42 | 13.33 | 13.40 | 141,294 | -0.02(-0.15%) |
Mar 05, 2012 | 13.30 | 13.42 | 13.28 | 13.42 | 139,796 | +0.16(+1.21%) |
Mar 02, 2012 | 13.41 | 13.42 | 13.26 | 13.26 | 250,336 | -0.13(-0.97%) |
Mar 01, 2012 | 13.28 | 13.39 | 13.25 | 13.39 | 147,543 | +0.15(+1.13%) |
Feb 29, 2012 | 13.30 | 13.31 | 13.23 | 13.24 | 115,128 | -0.03(-0.23%) |
Feb 28, 2012 | 13.18 | 13.27 | 13.18 | 13.27 | 98,290 | +0.06(+0.45%) |
Feb 27, 2012 | 13.15 | 13.25 | 13.15 | 13.21 | 121,533 | +0.04(+0.30%) |
Feb 24, 2012 | 13.13 | 13.17 | 13.10 | 13.17 | 152,452 | +0.07(+0.53%) |
Feb 23, 2012 | 13.01 | 13.11 | 13.01 | 13.10 | 180,785 | +0.04(+0.31%) |
Feb 22, 2012 | 13.05 | 13.10 | 13.01 | 13.06 | 135,028 | +0.01(+0.08%) |
Feb 21, 2012 | 12.99 | 13.12 | 12.99 | 13.05 | 178,754 | +0.02(+0.15%) |
Feb 17, 2012 | 12.95 | 13.07 | 12.91 | 13.03 | 159,933 | +0.00(+0.00%) |
Feb 16, 2012 | 13.17 | 13.22 | 13.02 | 13.03 | 287,290 | -0.18(-1.36%) |
Feb 15, 2012 | 13.24 | 13.31 | 13.15 | 13.21 | 235,297 | -0.02(-0.15%) |
Feb 14, 2012 | 13.41 | 13.41 | 13.20 | 13.23 | 224,166 | -0.19(-1.42%) |
Feb 13, 2012 | 13.35 | 13.42 | 13.30 | 13.42 | 172,538 | +0.12(+0.90%) |
Feb 10, 2012 | 13.30 | 13.31 | 13.24 | 13.30 | 74,845 | +0.03(+0.23%) |
Feb 09, 2012 | 13.28 | 13.33 | 13.21 | 13.27 | 161,019 | +0.00(+0.00%) |
Feb 08, 2012 | 13.33 | 13.36 | 13.21 | 13.27 | 177,884 | +0.00(+0.00%) |
Feb 07, 2012 | 13.29 | 13.29 | 13.15 | 13.27 | 141,299 | +0.06(+0.45%) |
Feb 06, 2012 | 13.16 | 13.21 | 13.13 | 13.21 | 133,419 | +0.02(+0.15%) |
Feb 03, 2012 | 13.35 | 13.35 | 13.18 | 13.19 | 132,124 | -0.11(-0.83%) |
Feb 02, 2012 | 13.38 | 13.38 | 13.24 | 13.30 | 139,589 | +0.00(+0.00%) |
Feb 01, 2012 | 13.44 | 13.44 | 13.24 | 13.30 | 158,388 | +0.01(+0.04%) |
Jan 31, 2012 | 13.32 | 13.41 | 13.25 | 13.29 | 245,121 | +0.06(+0.49%) |
Jan 30, 2012 | 13.22 | 13.31 | 13.19 | 13.23 | 143,195 | +0.03(+0.23%) |
Jan 27, 2012 | 13.15 | 13.21 | 13.07 | 13.20 | 206,572 | +0.16(+1.23%) |
Jan 26, 2012 | 13.06 | 13.16 | 13.00 | 13.04 | 199,897 | +0.04(+0.31%) |
Jan 25, 2012 | 12.98 | 13.02 | 12.93 | 13.00 | 165,604 | +0.07(+0.54%) |
Jan 24, 2012 | 12.99 | 12.99 | 12.88 | 12.93 | 159,591 | -0.01(-0.08%) |
Jan 23, 2012 | 12.92 | 12.95 | 12.88 | 12.94 | 152,459 | +0.05(+0.39%) |
Jan 20, 2012 | 12.89 | 12.90 | 12.82 | 12.89 | 163,784 | -0.03(-0.20%) |
Jan 19, 2012 | 12.94 | 12.97 | 12.89 | 12.92 | 286,545 | +0.04(+0.27%) |
Jan 18, 2012 | 12.87 | 12.96 | 12.83 | 12.88 | 163,741 | -0.01(-0.08%) |
Jan 17, 2012 | 12.94 | 12.94 | 12.89 | 12.89 | 132,750 | -0.04(-0.31%) |
Jan 13, 2012 | 12.80 | 12.93 | 12.80 | 12.93 | 244,111 | +0.15(+1.17%) |
Jan 12, 2012 | 12.76 | 12.84 | 12.76 | 12.78 | 136,422 | +0.06(+0.47%) |
Jan 11, 2012 | 12.66 | 12.72 | 12.63 | 12.72 | 126,859 | +0.06(+0.47%) |
Jan 10, 2012 | 12.71 | 12.75 | 12.66 | 12.66 | 215,755 | -0.04(-0.31%) |
Jan 09, 2012 | 12.63 | 12.75 | 12.63 | 12.70 | 152,531 | +0.06(+0.47%) |
Jan 06, 2012 | 12.57 | 12.65 | 12.57 | 12.64 | 235,198 | +0.08(+0.64%) |
Jan 05, 2012 | 12.55 | 12.63 | 12.54 | 12.56 | 173,953 | -0.01(-0.08%) |
Jan 04, 2012 | 12.62 | 12.65 | 12.53 | 12.57 | 252,485 | -0.11(-0.87%) |
Dec 30, 2011 | 12.86 | 12.98 | 12.62 | 12.68 | 282,028 | -0.14(-1.09%) |
Dec 29, 2011 | 12.75 | 12.84 | 12.72 | 12.82 | 93,838 | +0.12(+0.94%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.70 | 12.70 | 98,162 | -0.11(-0.86%) |
Dec 27, 2011 | 12.64 | 12.81 | 12.64 | 12.81 | 133,912 | +0.14(+1.10%) |
Dec 23, 2011 | 12.64 | 12.70 | 12.61 | 12.67 | 106,708 | +0.13(+1.04%) |
Dec 21, 2011 | 12.56 | 12.60 | 12.51 | 12.54 | 129,608 | -0.09(-0.71%) |
Dec 20, 2011 | 12.74 | 12.74 | 12.53 | 12.63 | 197,070 | +0.13(+1.04%) |
Dec 19, 2011 | 12.50 | 12.58 | 12.50 | 12.50 | 147,712 | -0.02(-0.16%) |
Dec 16, 2011 | 12.44 | 12.56 | 12.41 | 12.52 | 125,654 | +0.07(+0.56%) |
Dec 15, 2011 | 12.46 | 12.59 | 12.43 | 12.45 | 158,833 | -0.02(-0.19%) |
Dec 14, 2011 | 12.48 | 12.50 | 12.42 | 12.47 | 176,597 | +0.04(+0.35%) |
Dec 13, 2011 | 12.48 | 12.48 | 12.39 | 12.43 | 184,706 | -0.01(-0.08%) |
Dec 12, 2011 | 12.38 | 12.47 | 12.38 | 12.44 | 138,747 | +0.04(+0.32%) |
Dec 09, 2011 | 12.48 | 12.48 | 12.36 | 12.40 | 130,362 | -0.05(-0.40%) |
Dec 08, 2011 | 12.50 | 12.50 | 12.41 | 12.45 | 92,519 | +0.02(+0.16%) |
Dec 07, 2011 | 12.33 | 12.45 | 12.33 | 12.43 | 156,097 | +0.11(+0.89%) |
Dec 06, 2011 | 12.33 | 12.38 | 12.31 | 12.32 | 138,879 | -0.01(-0.08%) |
Dec 05, 2011 | 12.34 | 12.35 | 12.30 | 12.33 | 128,787 | +0.04(+0.33%) |
Dec 02, 2011 | 12.28 | 12.32 | 12.24 | 12.29 | 111,839 | +0.05(+0.41%) |
Dec 01, 2011 | 12.25 | 12.28 | 12.20 | 12.24 | 100,464 | +0.03(+0.25%) |
Nov 30, 2011 | 12.29 | 12.32 | 12.20 | 12.21 | 131,178 | -0.01(-0.08%) |
Nov 29, 2011 | 12.17 | 12.29 | 12.17 | 12.22 | 94,448 | +0.01(+0.08%) |
Nov 28, 2011 | 12.25 | 12.28 | 12.19 | 12.21 | 120,346 | -0.03(-0.25%) |
Nov 25, 2011 | 12.21 | 12.25 | 12.18 | 12.24 | 51,797 | +0.09(+0.74%) |
Nov 23, 2011 | 12.17 | 12.24 | 12.13 | 12.15 | 136,963 | -0.07(-0.57%) |
Nov 22, 2011 | 12.29 | 12.29 | 12.15 | 12.22 | 138,662 | +0.02(+0.16%) |
Nov 21, 2011 | 12.23 | 12.38 | 12.15 | 12.20 | 210,567 | -0.16(-1.29%) |
Nov 18, 2011 | 12.39 | 12.44 | 12.21 | 12.36 | 117,282 | +0.15(+1.23%) |
Nov 17, 2011 | 12.40 | 12.40 | 12.20 | 12.21 | 135,481 | -0.13(-1.05%) |
Nov 16, 2011 | 12.28 | 12.40 | 12.25 | 12.34 | 223,132 | +0.00(+0.00%) |
Nov 15, 2011 | 12.37 | 12.38 | 12.28 | 12.34 | 151,814 | +0.00(+0.00%) |
Nov 14, 2011 | 12.36 | 12.38 | 12.28 | 12.34 | 88,220 | +0.01(+0.08%) |
Nov 11, 2011 | 12.22 | 12.34 | 12.15 | 12.33 | 202,159 | +0.15(+1.23%) |
Nov 10, 2011 | 12.27 | 12.27 | 12.15 | 12.18 | 83,263 | -0.04(-0.33%) |
Nov 09, 2011 | 12.22 | 12.27 | 12.13 | 12.22 | 146,021 | +0.03(+0.25%) |
Nov 08, 2011 | 12.24 | 12.24 | 12.16 | 12.19 | 141,890 | -0.01(-0.08%) |
Nov 07, 2011 | 12.20 | 12.24 | 12.16 | 12.20 | 117,466 | +0.03(+0.25%) |
Nov 04, 2011 | 12.13 | 12.19 | 12.13 | 12.17 | 96,466 | +0.05(+0.41%) |
Nov 03, 2011 | 12.14 | 12.15 | 12.10 | 12.12 | 139,458 | +0.01(+0.08%) |
Nov 02, 2011 | 12.14 | 12.17 | 12.11 | 12.11 | 134,285 | -0.06(-0.49%) |
Nov 01, 2011 | 12.15 | 12.25 | 12.10 | 12.17 | 156,103 | +0.04(+0.33%) |
Oct 31, 2011 | 12.20 | 12.28 | 12.11 | 12.13 | 181,548 | -0.02(-0.16%) |
Oct 28, 2011 | 12.22 | 12.24 | 12.15 | 12.15 | 103,289 | -0.05(-0.41%) |
Oct 27, 2011 | 12.20 | 12.23 | 12.12 | 12.20 | 120,490 | +0.07(+0.59%) |
Oct 26, 2011 | 12.11 | 12.20 | 12.08 | 12.13 | 115,997 | -0.01(-0.09%) |
Oct 25, 2011 | 12.27 | 12.27 | 12.12 | 12.14 | 114,512 | -0.04(-0.33%) |
Oct 24, 2011 | 12.26 | 12.32 | 12.16 | 12.18 | 132,324 | -0.08(-0.65%) |
Oct 21, 2011 | 12.23 | 12.28 | 12.01 | 12.26 | 193,409 | +0.07(+0.57%) |
Oct 20, 2011 | 12.18 | 12.21 | 12.12 | 12.19 | 89,208 | -0.05(-0.41%) |
Oct 19, 2011 | 12.26 | 12.35 | 12.24 | 12.24 | 175,577 | -0.02(-0.16%) |
Oct 18, 2011 | 12.27 | 12.35 | 12.21 | 12.26 | 117,134 | +0.04(+0.33%) |
Oct 17, 2011 | 12.32 | 12.36 | 12.18 | 12.22 | 105,834 | -0.10(-0.81%) |
Oct 14, 2011 | 12.20 | 12.32 | 12.14 | 12.32 | 148,050 | +0.16(+1.32%) |
Oct 13, 2011 | 11.96 | 12.17 | 11.85 | 12.16 | 232,468 | +0.19(+1.59%) |
Oct 12, 2011 | 12.04 | 12.05 | 11.87 | 11.97 | 181,269 | -0.02(-0.17%) |
Oct 11, 2011 | 12.02 | 12.08 | 11.97 | 11.99 | 141,757 | +0.00(+0.00%) |
Oct 10, 2011 | 12.06 | 12.07 | 11.97 | 11.99 | 123,890 | +0.00(+0.00%) |
Oct 07, 2011 | 12.01 | 12.05 | 11.96 | 11.99 | 135,794 | -0.05(-0.42%) |
Oct 06, 2011 | 12.11 | 12.17 | 12.01 | 12.04 | 156,753 | -0.11(-0.91%) |
Oct 05, 2011 | 12.19 | 12.20 | 11.94 | 12.15 | 155,455 | +0.00(+0.00%) |
Oct 04, 2011 | 12.31 | 12.43 | 12.11 | 12.15 | 134,515 | -0.27(-2.17%) |
Oct 03, 2011 | 12.37 | 12.47 | 12.35 | 12.42 | 143,663 | +0.07(+0.57%) |
Sep 30, 2011 | 12.26 | 12.35 | 12.23 | 12.35 | 147,485 | +0.10(+0.82%) |
Sep 29, 2011 | 12.26 | 12.28 | 12.12 | 12.25 | 128,257 | +0.03(+0.25%) |
Sep 28, 2011 | 12.17 | 12.25 | 12.17 | 12.22 | 121,242 | +0.04(+0.33%) |
Sep 27, 2011 | 12.20 | 12.20 | 12.16 | 12.18 | 131,760 | +0.04(+0.33%) |
Sep 26, 2011 | 12.13 | 12.17 | 12.10 | 12.14 | 139,683 | +0.00(+0.00%) |
Sep 23, 2011 | 12.04 | 12.16 | 12.04 | 12.14 | 155,127 | +0.08(+0.66%) |
Sep 22, 2011 | 12.15 | 12.20 | 12.05 | 12.06 | 182,481 | -0.08(-0.66%) |
Sep 21, 2011 | 12.18 | 12.19 | 12.08 | 12.14 | 173,046 | -0.13(-1.06%) |
Sep 20, 2011 | 12.18 | 12.27 | 12.18 | 12.27 | 101,774 | +0.06(+0.49%) |
Sep 19, 2011 | 12.10 | 12.22 | 12.10 | 12.21 | 140,328 | +0.09(+0.74%) |
Sep 16, 2011 | 12.08 | 12.16 | 12.05 | 12.12 | 76,580 | +0.05(+0.41%) |
Sep 15, 2011 | 12.18 | 12.18 | 12.01 | 12.07 | 106,850 | -0.07(-0.58%) |
Sep 14, 2011 | 12.16 | 12.20 | 12.08 | 12.14 | 161,333 | -0.03(-0.25%) |
Sep 13, 2011 | 12.00 | 12.17 | 12.00 | 12.17 | 172,009 | +0.16(+1.33%) |
Sep 12, 2011 | 11.96 | 12.09 | 11.92 | 12.01 | 164,465 | +0.00(+0.00%) |
Sep 09, 2011 | 11.92 | 12.05 | 11.89 | 12.01 | 172,396 | +0.04(+0.33%) |
Sep 08, 2011 | 11.99 | 12.09 | 11.96 | 11.97 | 157,781 | -0.02(-0.17%) |
Sep 07, 2011 | 11.99 | 12.10 | 11.98 | 11.99 | 182,487 | +0.04(+0.33%) |
Sep 06, 2011 | 11.89 | 12.03 | 11.89 | 11.95 | 161,506 | -0.05(-0.42%) |
Sep 02, 2011 | 11.99 | 12.08 | 11.96 | 12.00 | 133,378 | -0.05(-0.41%) |
Sep 01, 2011 | 12.10 | 12.10 | 12.02 | 12.05 | 120,587 | -0.03(-0.25%) |
Aug 31, 2011 | 12.02 | 12.12 | 11.98 | 12.08 | 219,367 | +0.13(+1.09%) |
Aug 30, 2011 | 11.77 | 12.00 | 11.73 | 11.95 | 269,429 | +0.12(+1.01%) |
Aug 29, 2011 | 11.63 | 11.84 | 11.63 | 11.83 | 258,961 | +0.19(+1.63%) |
Aug 26, 2011 | 11.53 | 11.76 | 11.53 | 11.64 | 246,933 | +0.04(+0.34%) |
Aug 25, 2011 | 11.79 | 11.86 | 11.59 | 11.60 | 270,807 | -0.23(-1.94%) |
Aug 24, 2011 | 12.05 | 12.07 | 11.83 | 11.83 | 138,163 | -0.17(-1.42%) |
Aug 23, 2011 | 12.00 | 12.13 | 11.97 | 12.00 | 152,266 | +0.05(+0.42%) |
Aug 22, 2011 | 11.93 | 12.03 | 11.93 | 11.95 | 125,654 | -0.03(-0.25%) |
Aug 19, 2011 | 11.98 | 12.10 | 11.97 | 11.98 | 132,030 | -0.04(-0.33%) |
Aug 18, 2011 | 11.96 | 12.02 | 11.90 | 12.02 | 111,984 | +0.00(+0.00%) |
Aug 17, 2011 | 11.99 | 12.17 | 11.99 | 12.02 | 173,581 | +0.06(+0.50%) |
Aug 16, 2011 | 11.78 | 11.96 | 11.75 | 11.96 | 157,717 | +0.20(+1.70%) |
Aug 15, 2011 | 11.67 | 11.76 | 11.67 | 11.76 | 170,709 | +0.14(+1.20%) |
Aug 12, 2011 | 11.65 | 11.81 | 11.59 | 11.62 | 313,044 | +0.05(+0.43%) |
Aug 11, 2011 | 11.59 | 11.67 | 11.50 | 11.57 | 162,071 | -0.02(-0.17%) |
Aug 10, 2011 | 11.42 | 11.67 | 11.40 | 11.59 | 169,565 | +0.15(+1.31%) |
Aug 09, 2011 | 11.77 | 11.53 | 11.04 | 11.44 | 244,924 | +0.40(+3.62%) |
Aug 08, 2011 | 11.54 | 11.60 | 10.97 | 11.04 | 591,422 | -0.72(-6.12%) |
Aug 05, 2011 | 11.85 | 11.86 | 11.51 | 11.76 | 272,538 | -0.05(-0.42%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.78 | 11.81 | 189,007 | -0.16(-1.34%) |
Aug 03, 2011 | 11.85 | 12.01 | 11.84 | 11.97 | 107,957 | +0.15(+1.27%) |
Aug 02, 2011 | 11.75 | 11.92 | 11.75 | 11.82 | 127,476 | +0.02(+0.17%) |
Aug 01, 2011 | 11.57 | 11.85 | 11.52 | 11.80 | 175,908 | +0.36(+3.15%) |
Jul 29, 2011 | 11.57 | 11.60 | 11.43 | 11.44 | 172,299 | -0.16(-1.38%) |
Jul 28, 2011 | 11.51 | 11.63 | 11.45 | 11.60 | 187,281 | +0.04(+0.38%) |
Jul 27, 2011 | 11.73 | 11.73 | 11.50 | 11.56 | 278,878 | -0.21(-1.81%) |
Jul 26, 2011 | 11.90 | 11.90 | 11.67 | 11.77 | 235,762 | -0.10(-0.84%) |
Jul 25, 2011 | 12.00 | 12.01 | 11.86 | 11.87 | 223,467 | -0.18(-1.49%) |
Jul 22, 2011 | 12.06 | 12.10 | 12.01 | 12.05 | 113,559 | +0.01(+0.08%) |
Jul 21, 2011 | 12.06 | 12.12 | 12.03 | 12.04 | 111,294 | +0.02(+0.17%) |
Jul 20, 2011 | 11.99 | 12.06 | 11.95 | 12.02 | 157,762 | +0.01(+0.08%) |
Jul 19, 2011 | 12.08 | 12.15 | 12.01 | 12.01 | 160,725 | -0.06(-0.50%) |
Jul 18, 2011 | 12.28 | 12.28 | 12.06 | 12.07 | 212,113 | -0.17(-1.39%) |
Jul 15, 2011 | 12.28 | 12.33 | 12.23 | 12.24 | 112,951 | -0.06(-0.49%) |
Jul 14, 2011 | 12.47 | 12.49 | 12.29 | 12.30 | 142,836 | -0.18(-1.44%) |
Jul 13, 2011 | 12.49 | 12.53 | 12.45 | 12.48 | 79,869 | +0.02(+0.16%) |
Jul 12, 2011 | 12.44 | 12.54 | 12.44 | 12.46 | 97,980 | +0.00(+0.00%) |
Jul 11, 2011 | 12.43 | 12.50 | 12.42 | 12.46 | 73,084 | +0.02(+0.16%) |
Jul 08, 2011 | 12.35 | 12.47 | 12.35 | 12.44 | 65,117 | +0.04(+0.32%) |
Jul 07, 2011 | 12.54 | 12.55 | 12.40 | 12.40 | 152,484 | -0.11(-0.88%) |
Jul 06, 2011 | 12.41 | 12.52 | 12.41 | 12.51 | 117,725 | +0.05(+0.40%) |
Jul 05, 2011 | 12.26 | 12.46 | 12.26 | 12.46 | 123,653 | +0.20(+1.63%) |
Jul 01, 2011 | 12.30 | 12.34 | 12.20 | 12.26 | 114,490 | -0.04(-0.33%) |
Jun 30, 2011 | 12.28 | 12.35 | 12.25 | 12.30 | 114,363 | +0.06(+0.49%) |
Jun 29, 2011 | 12.23 | 12.26 | 12.16 | 12.24 | 123,342 | +0.05(+0.41%) |
Jun 28, 2011 | 12.28 | 12.29 | 12.18 | 12.19 | 135,960 | -0.09(-0.73%) |
Jun 27, 2011 | 12.23 | 12.30 | 12.20 | 12.28 | 81,450 | +0.08(+0.66%) |
Jun 24, 2011 | 12.18 | 12.26 | 12.18 | 12.20 | 97,681 | -0.01(-0.08%) |
Jun 23, 2011 | 12.07 | 12.25 | 12.06 | 12.21 | 163,092 | +0.13(+1.08%) |
Jun 22, 2011 | 12.00 | 12.08 | 12.00 | 12.08 | 93,252 | +0.07(+0.58%) |
Jun 21, 2011 | 12.00 | 12.07 | 12.00 | 12.01 | 124,130 | -0.09(-0.74%) |
Jun 20, 2011 | 12.07 | 12.10 | 12.06 | 12.10 | 75,036 | +0.12(+1.00%) |
Jun 17, 2011 | 11.98 | 12.03 | 11.98 | 11.98 | 91,615 | +0.03(+0.25%) |
Jun 16, 2011 | 11.96 | 12.00 | 11.90 | 11.95 | 122,525 | -0.03(-0.25%) |
Jun 15, 2011 | 11.90 | 12.00 | 11.90 | 11.98 | 74,827 | +0.08(+0.67%) |
Jun 14, 2011 | 11.90 | 11.98 | 11.90 | 11.90 | 89,010 | +0.03(+0.25%) |
Jun 13, 2011 | 11.85 | 11.93 | 11.85 | 11.87 | 86,852 | +0.01(+0.09%) |
Jun 10, 2011 | 11.82 | 11.89 | 11.82 | 11.86 | 113,577 | +0.02(+0.17%) |
Jun 09, 2011 | 11.80 | 11.85 | 11.80 | 11.84 | 153,301 | +0.00(+0.00%) |
Jun 08, 2011 | 11.95 | 11.99 | 11.84 | 11.84 | 100,401 | -0.11(-0.92%) |
Jun 07, 2011 | 12.00 | 12.04 | 11.95 | 11.95 | 158,940 | -0.07(-0.58%) |
Jun 06, 2011 | 11.94 | 12.03 | 11.94 | 12.02 | 117,975 | +0.05(+0.42%) |