Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.541 | 9.622 | 9.172 | 9.185 | 1,107,636 | -0.34(-3.54%) |
Apr 27, 2012 | 9.629 | 9.654 | 9.472 | 9.522 | 511,495 | -0.04(-0.46%) |
Apr 26, 2012 | 9.585 | 9.647 | 9.479 | 9.566 | 690,067 | -0.14(-1.48%) |
Apr 25, 2012 | 9.966 | 9.978 | 9.654 | 9.710 | 591,276 | -0.01(-0.13%) |
Apr 24, 2012 | 9.735 | 9.754 | 9.647 | 9.722 | 416,603 | -0.03(-0.32%) |
Apr 23, 2012 | 9.710 | 9.797 | 9.504 | 9.754 | 718,310 | -0.20(-2.01%) |
Apr 20, 2012 | 10.08 | 10.15 | 9.885 | 9.953 | 484,932 | +0.05(+0.50%) |
Apr 19, 2012 | 10.13 | 10.18 | 9.835 | 9.903 | 393,526 | -0.22(-2.16%) |
Apr 18, 2012 | 9.779 | 10.26 | 9.779 | 10.12 | 1,096,891 | +0.34(+3.51%) |
Apr 17, 2012 | 9.572 | 9.816 | 9.397 | 9.779 | 671,578 | +0.30(+3.16%) |
Apr 16, 2012 | 9.685 | 9.741 | 9.422 | 9.479 | 760,576 | -0.07(-0.78%) |
Apr 13, 2012 | 9.729 | 9.747 | 9.479 | 9.554 | 505,792 | -0.32(-3.23%) |
Apr 12, 2012 | 9.604 | 9.985 | 9.535 | 9.872 | 717,293 | +0.31(+3.20%) |
Apr 11, 2012 | 9.747 | 9.760 | 9.516 | 9.566 | 636,540 | -0.04(-0.39%) |
Apr 10, 2012 | 9.922 | 9.997 | 9.516 | 9.604 | 907,664 | -0.44(-4.36%) |
Apr 09, 2012 | 9.841 | 10.05 | 9.822 | 10.04 | 513,203 | +0.09(+0.88%) |
Apr 05, 2012 | 9.935 | 10.05 | 9.810 | 9.953 | 683,122 | +0.00(+0.00%) |
Apr 04, 2012 | 10.17 | 10.22 | 9.916 | 9.953 | 833,747 | -0.36(-3.45%) |
Apr 03, 2012 | 10.52 | 10.63 | 10.30 | 10.31 | 1,652,391 | -0.16(-1.49%) |
Apr 02, 2012 | 9.972 | 10.50 | 9.953 | 10.47 | 2,109,256 | +0.51(+5.15%) |
Mar 30, 2012 | 10.13 | 10.16 | 9.935 | 9.953 | 1,260,966 | -0.02(-0.19%) |
Mar 29, 2012 | 9.835 | 10.03 | 9.591 | 9.972 | 1,139,031 | +0.00(+0.00%) |
Mar 28, 2012 | 10.37 | 10.37 | 9.916 | 9.972 | 647,106 | -0.39(-3.74%) |
Mar 27, 2012 | 10.43 | 10.59 | 10.32 | 10.36 | 401,877 | +0.05(+0.48%) |
Mar 26, 2012 | 10.37 | 10.38 | 10.19 | 10.31 | 774,234 | +0.01(+0.06%) |
Mar 23, 2012 | 10.28 | 10.37 | 10.12 | 10.30 | 966,509 | +0.04(+0.43%) |
Mar 22, 2012 | 10.36 | 10.42 | 10.18 | 10.26 | 1,007,565 | -0.22(-2.09%) |
Mar 21, 2012 | 10.53 | 10.53 | 10.31 | 10.48 | 613,914 | -0.01(-0.06%) |
Mar 20, 2012 | 10.57 | 10.59 | 10.44 | 10.48 | 910,420 | -0.27(-2.55%) |
Mar 19, 2012 | 10.85 | 11.11 | 10.72 | 10.76 | 454,914 | -0.06(-0.52%) |
Mar 16, 2012 | 10.92 | 11.00 | 10.75 | 10.82 | 914,320 | -0.11(-0.97%) |
Mar 15, 2012 | 10.75 | 10.93 | 10.63 | 10.92 | 1,514,635 | +0.06(+0.52%) |
Mar 14, 2012 | 10.96 | 10.98 | 10.70 | 10.87 | 655,506 | -0.07(-0.69%) |
Mar 13, 2012 | 10.54 | 10.94 | 10.50 | 10.94 | 1,194,517 | +0.45(+4.29%) |
Mar 12, 2012 | 10.67 | 10.80 | 10.42 | 10.49 | 817,435 | -0.27(-2.50%) |
Mar 09, 2012 | 10.72 | 10.85 | 10.72 | 10.76 | 470,519 | -0.03(-0.29%) |
Mar 08, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 773,189 | +0.09(+0.82%) |
Mar 07, 2012 | 10.80 | 10.80 | 10.50 | 10.70 | 706,366 | -0.05(-0.46%) |
Mar 06, 2012 | 11.16 | 11.18 | 10.68 | 10.75 | 624,219 | -0.74(-6.47%) |
Mar 05, 2012 | 11.85 | 11.85 | 11.36 | 11.50 | 830,415 | -0.32(-2.70%) |
Mar 02, 2012 | 11.91 | 12.08 | 11.74 | 11.82 | 1,061,900 | +0.09(+0.75%) |
Mar 01, 2012 | 11.45 | 11.78 | 11.45 | 11.73 | 467,931 | +0.19(+1.68%) |
Feb 29, 2012 | 11.63 | 11.79 | 11.43 | 11.53 | 510,786 | -0.16(-1.34%) |
Feb 28, 2012 | 11.33 | 11.77 | 11.26 | 11.69 | 755,714 | +0.45(+4.00%) |
Feb 27, 2012 | 11.49 | 11.49 | 11.17 | 11.24 | 575,122 | -0.31(-2.65%) |
Feb 24, 2012 | 11.57 | 11.65 | 11.48 | 11.55 | 335,053 | +0.07(+0.60%) |
Feb 23, 2012 | 11.62 | 11.77 | 11.45 | 11.48 | 380,039 | -0.06(-0.49%) |
Feb 22, 2012 | 11.73 | 11.73 | 11.38 | 11.53 | 535,969 | -0.11(-0.97%) |
Feb 21, 2012 | 11.52 | 11.81 | 11.30 | 11.65 | 426,087 | +0.22(+1.97%) |
Feb 17, 2012 | 11.40 | 11.53 | 11.36 | 11.42 | 419,039 | +0.14(+1.27%) |
Feb 16, 2012 | 10.73 | 11.33 | 10.65 | 11.28 | 1,123,524 | +0.42(+3.91%) |
Feb 15, 2012 | 11.04 | 11.05 | 10.79 | 10.85 | 1,106,198 | -0.08(-0.69%) |
Feb 14, 2012 | 11.12 | 11.17 | 10.84 | 10.93 | 597,575 | -0.44(-3.85%) |
Feb 13, 2012 | 11.35 | 11.39 | 11.27 | 11.37 | 651,345 | +0.16(+1.45%) |
Feb 10, 2012 | 11.09 | 11.22 | 10.78 | 11.20 | 1,063,879 | -0.32(-2.82%) |
Feb 09, 2012 | 11.94 | 11.94 | 11.47 | 11.53 | 1,412,716 | -0.62(-5.09%) |
Feb 08, 2012 | 12.24 | 12.28 | 12.05 | 12.15 | 872,527 | +0.08(+0.67%) |
Feb 07, 2012 | 11.57 | 12.10 | 11.57 | 12.07 | 1,182,016 | +0.51(+4.38%) |
Feb 06, 2012 | 11.43 | 11.60 | 11.42 | 11.56 | 484,321 | -0.01(-0.11%) |
Feb 03, 2012 | 11.48 | 11.70 | 11.35 | 11.57 | 644,817 | +0.24(+2.10%) |
Feb 02, 2012 | 11.52 | 11.53 | 11.22 | 11.33 | 666,718 | -0.23(-2.00%) |
Feb 01, 2012 | 11.43 | 11.65 | 11.30 | 11.57 | 940,001 | +0.31(+2.72%) |
Jan 31, 2012 | 11.53 | 11.54 | 11.19 | 11.26 | 674,414 | +0.10(+0.90%) |
Jan 30, 2012 | 11.30 | 11.30 | 11.00 | 11.16 | 609,770 | -0.33(-2.88%) |
Jan 27, 2012 | 11.00 | 11.59 | 11.32 | 11.49 | 913,838 | +0.49(+4.43%) |
Jan 26, 2012 | 11.13 | 11.29 | 10.89 | 11.00 | 953,601 | +0.15(+1.38%) |
Jan 25, 2012 | 10.72 | 10.97 | 10.48 | 10.85 | 778,355 | +0.22(+2.06%) |
Jan 24, 2012 | 10.06 | 10.63 | 10.02 | 10.63 | 1,327,596 | +0.29(+2.84%) |
Jan 23, 2012 | 10.25 | 10.37 | 10.13 | 10.34 | 919,617 | -0.03(-0.30%) |
Jan 20, 2012 | 10.20 | 10.40 | 10.18 | 10.37 | 915,733 | +0.00(+0.00%) |
Jan 19, 2012 | 10.32 | 10.37 | 10.20 | 10.37 | 1,207,124 | +0.12(+1.16%) |
Jan 18, 2012 | 9.491 | 10.28 | 9.447 | 10.25 | 2,406,849 | +0.87(+9.25%) |
Jan 17, 2012 | 9.372 | 9.472 | 9.247 | 9.385 | 903,914 | +0.24(+2.60%) |
Jan 13, 2012 | 9.104 | 9.179 | 8.972 | 9.147 | 678,138 | -0.15(-1.61%) |
Jan 12, 2012 | 9.122 | 9.347 | 9.035 | 9.297 | 878,913 | +0.22(+2.41%) |
Jan 11, 2012 | 9.047 | 9.141 | 8.979 | 9.079 | 793,867 | -0.07(-0.82%) |
Jan 10, 2012 | 9.166 | 9.216 | 9.060 | 9.154 | 596,263 | +0.19(+2.09%) |
Jan 09, 2012 | 8.954 | 9.004 | 8.854 | 8.966 | 607,493 | +0.15(+1.70%) |
Jan 06, 2012 | 8.947 | 8.947 | 8.748 | 8.816 | 763,714 | -0.12(-1.33%) |
Jan 05, 2012 | 9.016 | 9.060 | 8.760 | 8.935 | 798,894 | -0.15(-1.65%) |
Jan 04, 2012 | 9.316 | 9.416 | 9.047 | 9.085 | 570,764 | +0.27(+3.12%) |
Dec 30, 2011 | 8.729 | 8.848 | 8.591 | 8.810 | 476,131 | +0.12(+1.37%) |
Dec 29, 2011 | 8.991 | 9.141 | 8.666 | 8.691 | 617,693 | -0.22(-2.52%) |
Dec 28, 2011 | 9.172 | 9.172 | 8.854 | 8.916 | 306,098 | -0.32(-3.45%) |
Dec 27, 2011 | 9.272 | 9.372 | 9.191 | 9.235 | 274,168 | -0.02(-0.20%) |
Dec 23, 2011 | 9.297 | 9.297 | 9.166 | 9.254 | 137,161 | +0.14(+1.51%) |
Dec 21, 2011 | 9.322 | 9.429 | 8.966 | 9.116 | 358,201 | -0.21(-2.21%) |
Dec 20, 2011 | 9.104 | 9.372 | 9.104 | 9.322 | 493,776 | +0.44(+4.92%) |
Dec 19, 2011 | 8.966 | 9.085 | 8.823 | 8.885 | 340,183 | -0.21(-2.34%) |
Dec 16, 2011 | 9.266 | 9.322 | 8.935 | 9.097 | 281,582 | +0.06(+0.69%) |
Dec 15, 2011 | 9.166 | 9.329 | 8.991 | 9.035 | 485,704 | +0.11(+1.19%) |
Dec 14, 2011 | 9.135 | 9.216 | 8.885 | 8.929 | 483,485 | -0.23(-2.52%) |
Dec 13, 2011 | 9.454 | 9.497 | 9.091 | 9.160 | 722,712 | -0.16(-1.74%) |
Dec 12, 2011 | 9.472 | 9.472 | 9.172 | 9.322 | 466,774 | -0.36(-3.68%) |
Dec 09, 2011 | 9.560 | 9.729 | 9.529 | 9.679 | 405,571 | +0.17(+1.77%) |
Dec 08, 2011 | 9.853 | 9.853 | 9.385 | 9.510 | 640,419 | -0.60(-5.93%) |
Dec 07, 2011 | 10.33 | 10.33 | 10.04 | 10.11 | 761,882 | +0.03(+0.31%) |
Dec 06, 2011 | 10.08 | 10.15 | 9.910 | 10.08 | 390,695 | -0.03(-0.25%) |
Dec 05, 2011 | 9.935 | 10.15 | 9.897 | 10.10 | 558,614 | +0.41(+4.19%) |
Dec 02, 2011 | 9.972 | 9.972 | 9.535 | 9.697 | 545,309 | -0.22(-2.27%) |
Dec 01, 2011 | 10.08 | 10.31 | 9.772 | 9.922 | 525,364 | -0.06(-0.56%) |
Nov 30, 2011 | 10.02 | 10.08 | 9.803 | 9.978 | 674,781 | +0.76(+8.20%) |
Nov 29, 2011 | 9.460 | 9.672 | 9.179 | 9.222 | 326,067 | -0.15(-1.60%) |
Nov 28, 2011 | 9.229 | 9.504 | 9.135 | 9.372 | 397,303 | +0.65(+7.45%) |
Nov 25, 2011 | 8.860 | 9.041 | 8.679 | 8.723 | 305,525 | -0.23(-2.58%) |
Nov 23, 2011 | 9.322 | 9.385 | 8.916 | 8.954 | 502,155 | -0.56(-5.85%) |
Nov 22, 2011 | 9.585 | 9.716 | 9.435 | 9.510 | 362,008 | -0.12(-1.23%) |
Nov 21, 2011 | 9.622 | 9.704 | 9.466 | 9.629 | 437,645 | -0.22(-2.28%) |
Nov 18, 2011 | 10.06 | 10.13 | 9.785 | 9.853 | 404,964 | -0.08(-0.82%) |
Nov 17, 2011 | 10.35 | 10.39 | 9.710 | 9.935 | 729,361 | -0.37(-3.64%) |
Nov 16, 2011 | 10.27 | 10.55 | 10.18 | 10.31 | 516,986 | -0.18(-1.67%) |
Nov 15, 2011 | 10.42 | 10.67 | 10.33 | 10.48 | 395,352 | +0.11(+1.02%) |
Nov 14, 2011 | 10.50 | 10.54 | 10.24 | 10.38 | 476,131 | -0.32(-2.98%) |
Nov 11, 2011 | 10.63 | 10.79 | 10.46 | 10.70 | 410,367 | +0.09(+0.82%) |
Nov 10, 2011 | 10.85 | 11.05 | 10.41 | 10.61 | 553,947 | +0.09(+0.83%) |
Nov 09, 2011 | 11.12 | 11.17 | 10.37 | 10.52 | 879,665 | -1.21(-10.33%) |
Nov 08, 2011 | 11.59 | 11.76 | 11.30 | 11.73 | 648,969 | +0.21(+1.79%) |
Nov 07, 2011 | 11.47 | 11.68 | 11.29 | 11.53 | 818,912 | +0.14(+1.26%) |
Nov 04, 2011 | 11.63 | 11.73 | 11.18 | 11.38 | 638,206 | -0.02(-0.16%) |
Nov 03, 2011 | 11.25 | 11.47 | 11.00 | 11.40 | 945,258 | +0.48(+4.41%) |
Nov 02, 2011 | 11.07 | 11.37 | 10.82 | 10.92 | 687,021 | +0.26(+2.46%) |
Nov 01, 2011 | 10.65 | 11.00 | 10.52 | 10.66 | 994,569 | -0.61(-5.43%) |
Oct 31, 2011 | 11.30 | 11.71 | 11.15 | 11.27 | 1,208,373 | -0.44(-3.74%) |
Oct 28, 2011 | 11.22 | 11.73 | 11.10 | 11.71 | 1,316,698 | +0.49(+4.40%) |
Oct 27, 2011 | 10.59 | 11.35 | 10.51 | 11.22 | 2,412,356 | +1.17(+11.63%) |
Oct 26, 2011 | 10.15 | 10.18 | 9.878 | 10.05 | 888,916 | +0.19(+1.97%) |
Oct 25, 2011 | 10.22 | 10.22 | 9.828 | 9.853 | 798,993 | -0.41(-4.02%) |
Oct 24, 2011 | 9.672 | 10.30 | 9.641 | 10.27 | 545,232 | +0.64(+6.62%) |
Oct 21, 2011 | 9.510 | 9.747 | 9.441 | 9.629 | 859,516 | +0.32(+3.49%) |
Oct 20, 2011 | 9.785 | 9.822 | 8.985 | 9.304 | 2,212,884 | -0.58(-5.88%) |
Oct 19, 2011 | 10.48 | 10.50 | 9.822 | 9.885 | 1,202,420 | -0.74(-6.94%) |
Oct 18, 2011 | 10.47 | 10.69 | 10.21 | 10.62 | 389,462 | +0.17(+1.67%) |
Oct 17, 2011 | 10.55 | 10.68 | 10.35 | 10.45 | 730,897 | -0.42(-3.91%) |
Oct 14, 2011 | 10.60 | 10.91 | 10.45 | 10.87 | 613,264 | +0.43(+4.13%) |
Oct 13, 2011 | 10.47 | 10.55 | 10.15 | 10.44 | 2,598,302 | -0.31(-2.91%) |
Oct 12, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 499,007 | +0.36(+3.42%) |
Oct 11, 2011 | 10.51 | 10.51 | 10.08 | 10.40 | 729,183 | -0.15(-1.42%) |
Oct 10, 2011 | 10.46 | 10.57 | 10.25 | 10.55 | 848,098 | +0.36(+3.49%) |
Oct 07, 2011 | 11.07 | 11.07 | 10.13 | 10.19 | 688,829 | -0.61(-5.67%) |
Oct 06, 2011 | 10.57 | 10.83 | 10.42 | 10.80 | 833,268 | +0.82(+8.27%) |
Oct 05, 2011 | 10.23 | 10.23 | 9.735 | 9.978 | 735,370 | -0.27(-2.68%) |
Oct 04, 2011 | 9.597 | 10.27 | 9.510 | 10.25 | 1,363,111 | +0.61(+6.35%) |
Oct 03, 2011 | 9.685 | 10.07 | 9.510 | 9.641 | 1,888,330 | -0.12(-1.22%) |
Sep 30, 2011 | 9.953 | 9.972 | 9.516 | 9.760 | 1,721,857 | -0.37(-3.70%) |
Sep 29, 2011 | 10.27 | 10.50 | 10.01 | 10.13 | 2,017,373 | +0.08(+0.81%) |
Sep 28, 2011 | 10.54 | 10.83 | 9.997 | 10.05 | 538,314 | -0.46(-4.40%) |
Sep 27, 2011 | 10.57 | 10.72 | 10.42 | 10.52 | 414,908 | +0.32(+3.19%) |
Sep 26, 2011 | 10.05 | 10.23 | 9.685 | 10.19 | 907,913 | +0.14(+1.43%) |
Sep 23, 2011 | 9.960 | 10.05 | 9.660 | 10.05 | 809,894 | +0.07(+0.75%) |
Sep 22, 2011 | 10.23 | 10.45 | 9.779 | 9.972 | 875,519 | -0.97(-8.85%) |
Sep 21, 2011 | 11.33 | 11.44 | 10.88 | 10.94 | 818,208 | -0.55(-4.78%) |
Sep 20, 2011 | 11.62 | 11.83 | 11.45 | 11.49 | 484,106 | -0.04(-0.33%) |
Sep 19, 2011 | 11.40 | 11.70 | 11.10 | 11.53 | 725,653 | -0.24(-2.02%) |
Sep 16, 2011 | 11.86 | 11.92 | 11.47 | 11.77 | 1,344,589 | -0.11(-0.95%) |
Sep 15, 2011 | 12.48 | 12.48 | 11.77 | 11.88 | 1,100,217 | -0.17(-1.45%) |
Sep 14, 2011 | 12.11 | 12.23 | 11.35 | 12.05 | 1,254,042 | +0.01(+0.05%) |
Sep 13, 2011 | 12.33 | 12.33 | 11.91 | 12.05 | 846,870 | -0.22(-1.78%) |
Sep 12, 2011 | 12.42 | 12.65 | 12.01 | 12.27 | 863,043 | -0.63(-4.89%) |
Sep 09, 2011 | 13.56 | 13.60 | 12.82 | 12.90 | 507,315 | -1.01(-7.24%) |
Sep 08, 2011 | 13.93 | 14.11 | 13.76 | 13.90 | 286,123 | -0.17(-1.24%) |
Sep 07, 2011 | 14.08 | 14.21 | 13.99 | 14.08 | 474,953 | +0.12(+0.85%) |
Sep 06, 2011 | 13.52 | 13.98 | 13.43 | 13.96 | 606,659 | -0.12(-0.89%) |
Sep 02, 2011 | 14.41 | 14.53 | 13.96 | 14.08 | 1,090,904 | -0.65(-4.41%) |
Sep 01, 2011 | 14.96 | 15.23 | 14.63 | 14.73 | 2,030,887 | -0.13(-0.88%) |
Aug 31, 2011 | 14.30 | 14.98 | 14.19 | 14.86 | 1,584,290 | +0.76(+5.41%) |
Aug 30, 2011 | 14.26 | 14.27 | 13.87 | 14.10 | 510,453 | -0.21(-1.48%) |
Aug 29, 2011 | 14.33 | 14.41 | 14.04 | 14.31 | 696,063 | +0.32(+2.32%) |
Aug 26, 2011 | 13.52 | 14.09 | 13.25 | 13.99 | 618,165 | +0.37(+2.71%) |
Aug 25, 2011 | 14.11 | 14.16 | 13.38 | 13.62 | 761,707 | -0.34(-2.42%) |
Aug 24, 2011 | 13.81 | 14.08 | 13.61 | 13.96 | 425,165 | +0.16(+1.13%) |
Aug 23, 2011 | 13.38 | 13.82 | 13.32 | 13.80 | 763,290 | +0.62(+4.69%) |
Aug 22, 2011 | 13.75 | 13.75 | 13.14 | 13.18 | 1,302,457 | -0.09(-0.71%) |
Aug 19, 2011 | 13.49 | 14.02 | 13.20 | 13.28 | 1,387,920 | -0.15(-1.12%) |
Aug 18, 2011 | 13.60 | 13.80 | 13.12 | 13.43 | 1,659,628 | -0.81(-5.70%) |
Aug 17, 2011 | 14.31 | 14.56 | 13.94 | 14.24 | 796,461 | +0.29(+2.06%) |
Aug 16, 2011 | 13.84 | 14.18 | 13.58 | 13.95 | 668,765 | +0.02(+0.13%) |
Aug 15, 2011 | 13.60 | 14.06 | 13.55 | 13.93 | 984,357 | +0.58(+4.35%) |
Aug 12, 2011 | 12.73 | 13.50 | 12.35 | 13.35 | 977,843 | +0.64(+5.06%) |
Aug 11, 2011 | 12.50 | 13.19 | 12.39 | 12.71 | 1,556,354 | +0.74(+6.16%) |
Aug 10, 2011 | 11.70 | 12.34 | 11.53 | 11.97 | 1,225,060 | +0.05(+0.42%) |
Aug 09, 2011 | 11.94 | 11.98 | 11.10 | 11.92 | 916,618 | +0.89(+8.04%) |
Aug 08, 2011 | 11.94 | 12.11 | 10.45 | 11.03 | 1,753,253 | -1.30(-10.54%) |
Aug 05, 2011 | 12.44 | 12.60 | 11.70 | 12.33 | 1,685,850 | +0.37(+3.13%) |
Aug 04, 2011 | 12.57 | 12.75 | 11.92 | 11.96 | 1,209,972 | -1.17(-8.94%) |
Aug 03, 2011 | 13.83 | 13.83 | 12.70 | 13.13 | 1,504,881 | -0.99(-7.03%) |
Aug 02, 2011 | 14.99 | 15.12 | 14.06 | 14.13 | 729,545 | -0.87(-5.83%) |
Aug 01, 2011 | 15.28 | 15.76 | 14.81 | 15.00 | 570,707 | -0.16(-1.07%) |
Jul 29, 2011 | 15.12 | 15.53 | 15.00 | 15.16 | 590,900 | -0.16(-1.06%) |
Jul 28, 2011 | 15.98 | 16.08 | 15.25 | 15.33 | 535,545 | -0.47(-3.00%) |
Jul 27, 2011 | 15.59 | 15.96 | 15.15 | 15.80 | 1,334,270 | -0.12(-0.75%) |
Jul 26, 2011 | 16.26 | 16.35 | 15.82 | 15.92 | 543,277 | -0.54(-3.30%) |
Jul 25, 2011 | 16.68 | 16.69 | 16.45 | 16.46 | 331,259 | -0.42(-2.52%) |
Jul 22, 2011 | 16.86 | 16.91 | 16.81 | 16.89 | 251,576 | -0.48(-2.77%) |
Jul 21, 2011 | 17.49 | 17.64 | 17.27 | 17.37 | 416,630 | +0.15(+0.87%) |
Jul 20, 2011 | 17.18 | 17.28 | 17.10 | 17.22 | 363,655 | +0.16(+0.92%) |
Jul 19, 2011 | 17.01 | 17.13 | 16.95 | 17.06 | 255,026 | +0.26(+1.52%) |
Jul 18, 2011 | 16.90 | 16.98 | 16.59 | 16.81 | 306,881 | -0.21(-1.21%) |
Jul 15, 2011 | 16.90 | 17.18 | 16.55 | 17.01 | 382,076 | +0.22(+1.34%) |
Jul 14, 2011 | 17.18 | 17.18 | 16.70 | 16.79 | 526,589 | -0.09(-0.52%) |
Jul 13, 2011 | 16.30 | 17.09 | 16.21 | 16.88 | 614,522 | +0.61(+3.73%) |
Jul 12, 2011 | 16.63 | 16.76 | 16.23 | 16.27 | 722,853 | -0.23(-1.40%) |
Jul 11, 2011 | 16.25 | 16.61 | 16.10 | 16.50 | 774,474 | -0.24(-1.42%) |
Jul 08, 2011 | 17.08 | 17.13 | 16.50 | 16.74 | 708,198 | -0.65(-3.74%) |
Jul 07, 2011 | 17.61 | 17.66 | 17.31 | 17.39 | 550,853 | -0.25(-1.42%) |
Jul 06, 2011 | 17.63 | 17.91 | 17.55 | 17.64 | 480,552 | -0.24(-1.33%) |
Jul 05, 2011 | 18.16 | 18.24 | 17.66 | 17.88 | 588,747 | -0.51(-2.75%) |
Jul 01, 2011 | 17.95 | 18.47 | 17.89 | 18.38 | 515,992 | +0.21(+1.17%) |
Jun 30, 2011 | 18.37 | 18.48 | 17.94 | 18.17 | 440,064 | -0.11(-0.58%) |
Jun 29, 2011 | 18.31 | 18.36 | 17.93 | 18.28 | 470,584 | +0.15(+0.83%) |
Jun 28, 2011 | 18.09 | 18.19 | 17.88 | 18.13 | 291,801 | +0.18(+0.97%) |
Jun 27, 2011 | 17.43 | 18.14 | 17.26 | 17.95 | 400,177 | +0.45(+2.57%) |
Jun 24, 2011 | 17.97 | 17.99 | 17.38 | 17.50 | 407,000 | -0.46(-2.57%) |
Jun 23, 2011 | 17.78 | 18.02 | 17.50 | 17.96 | 236,669 | +0.10(+0.56%) |
Jun 22, 2011 | 17.56 | 18.03 | 17.49 | 17.86 | 502,553 | +0.51(+2.92%) |
Jun 21, 2011 | 17.05 | 17.40 | 16.92 | 17.36 | 562,324 | +0.41(+2.43%) |
Jun 20, 2011 | 17.05 | 17.11 | 16.86 | 16.95 | 756,197 | -0.41(-2.38%) |
Jun 17, 2011 | 17.91 | 17.95 | 17.35 | 17.36 | 653,368 | -0.46(-2.56%) |
Jun 16, 2011 | 18.06 | 18.38 | 17.65 | 17.81 | 428,801 | -0.44(-2.43%) |
Jun 15, 2011 | 18.45 | 18.45 | 17.84 | 18.26 | 416,734 | -0.49(-2.60%) |
Jun 14, 2011 | 18.71 | 18.77 | 18.53 | 18.74 | 582,177 | +0.31(+1.66%) |
Jun 13, 2011 | 18.78 | 18.96 | 18.31 | 18.44 | 519,126 | -0.21(-1.14%) |
Jun 10, 2011 | 19.26 | 19.28 | 18.29 | 18.65 | 662,910 | -0.76(-3.93%) |
Jun 09, 2011 | 19.78 | 19.85 | 19.31 | 19.41 | 304,611 | -0.41(-2.08%) |
Jun 08, 2011 | 20.07 | 20.08 | 19.63 | 19.83 | 333,142 | -0.26(-1.31%) |
Jun 07, 2011 | 19.86 | 20.18 | 19.79 | 20.09 | 667,217 | +0.25(+1.26%) |
Jun 06, 2011 | 20.02 | 20.08 | 19.69 | 19.84 | 518,404 | -0.21(-1.03%) |
Jun 03, 2011 | 19.74 | 20.16 | 19.63 | 20.04 | 473,535 | +1.96(+10.81%) |
May 24, 2011 | 18.31 | 18.51 | 18.07 | 18.09 | 339,680 | -0.09(-0.52%) |
May 23, 2011 | 18.25 | 18.41 | 18.12 | 18.18 | 285,585 | -0.57(-3.06%) |
May 20, 2011 | 18.58 | 18.81 | 18.41 | 18.76 | 388,396 | +0.13(+0.70%) |
May 19, 2011 | 18.43 | 18.82 | 18.33 | 18.63 | 525,931 | +0.19(+1.02%) |
May 18, 2011 | 17.97 | 18.44 | 17.83 | 18.44 | 421,785 | +0.50(+2.79%) |
May 17, 2011 | 17.30 | 17.97 | 17.10 | 17.94 | 292,206 | +0.64(+3.68%) |
May 16, 2011 | 17.53 | 17.71 | 17.25 | 17.30 | 418,173 | -0.22(-1.25%) |
May 13, 2011 | 18.19 | 18.19 | 17.44 | 17.52 | 605,376 | -0.39(-2.20%) |
May 12, 2011 | 17.74 | 18.06 | 17.45 | 17.91 | 350,096 | +0.54(+3.13%) |
May 11, 2011 | 17.48 | 17.69 | 17.25 | 17.37 | 679,917 | -0.50(-2.80%) |
May 10, 2011 | 17.50 | 17.88 | 17.48 | 17.87 | 413,759 | +0.51(+2.95%) |
May 09, 2011 | 17.21 | 17.48 | 17.16 | 17.36 | 261,034 | +0.17(+0.98%) |
May 06, 2011 | 16.55 | 17.23 | 16.46 | 17.19 | 632,490 | +1.17(+7.33%) |
May 05, 2011 | 16.36 | 16.75 | 15.89 | 16.01 | 573,069 | -0.33(-2.03%) |
May 04, 2011 | 16.52 | 16.78 | 16.29 | 16.35 | 686,631 | -0.38(-2.30%) |
May 03, 2011 | 16.96 | 17.19 | 16.60 | 16.73 | 482,987 | -0.43(-2.49%) |