Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.74 | 13.85 | 13.52 | 13.76 | 415,711 | +0.02(+0.14%) |
May 30, 2012 | 14.04 | 14.10 | 13.74 | 13.74 | 221,251 | -0.46(-3.21%) |
May 29, 2012 | 14.20 | 14.29 | 13.91 | 14.20 | 170,441 | +0.09(+0.67%) |
May 25, 2012 | 13.97 | 14.10 | 13.85 | 14.10 | 140,667 | +0.17(+1.23%) |
May 24, 2012 | 13.87 | 14.06 | 13.70 | 13.93 | 115,459 | +0.06(+0.41%) |
May 23, 2012 | 13.66 | 13.87 | 13.55 | 13.87 | 170,191 | +0.04(+0.27%) |
May 22, 2012 | 13.85 | 13.97 | 13.67 | 13.84 | 375,463 | -0.04(-0.27%) |
May 21, 2012 | 13.55 | 13.89 | 13.51 | 13.87 | 210,594 | +0.30(+2.24%) |
May 18, 2012 | 13.63 | 13.70 | 13.47 | 13.57 | 421,008 | -0.08(-0.56%) |
May 17, 2012 | 14.01 | 14.03 | 13.65 | 13.65 | 459,316 | -0.38(-2.71%) |
May 16, 2012 | 14.39 | 14.39 | 13.99 | 14.03 | 227,738 | -0.25(-1.73%) |
May 15, 2012 | 14.31 | 14.41 | 14.18 | 14.27 | 192,923 | +0.00(+0.00%) |
May 14, 2012 | 14.37 | 14.56 | 14.27 | 14.27 | 173,922 | -0.28(-1.89%) |
May 11, 2012 | 14.45 | 14.66 | 14.25 | 14.55 | 146,608 | +0.06(+0.39%) |
May 10, 2012 | 14.68 | 14.91 | 14.42 | 14.49 | 223,813 | -0.11(-0.78%) |
May 09, 2012 | 14.57 | 14.74 | 14.51 | 14.61 | 124,571 | -0.13(-0.90%) |
May 08, 2012 | 14.55 | 14.76 | 14.47 | 14.74 | 190,744 | +0.06(+0.39%) |
May 07, 2012 | 14.53 | 14.72 | 14.45 | 14.68 | 121,357 | +0.06(+0.39%) |
May 04, 2012 | 14.57 | 14.74 | 14.51 | 14.62 | 303,445 | -0.06(-0.39%) |
May 03, 2012 | 14.81 | 14.85 | 14.62 | 14.68 | 148,505 | -0.19(-1.27%) |
May 02, 2012 | 14.62 | 14.90 | 14.55 | 14.87 | 138,612 | +0.08(+0.51%) |
May 01, 2012 | 14.79 | 15.21 | 14.74 | 14.79 | 202,932 | -0.06(-0.38%) |
Apr 30, 2012 | 14.76 | 14.93 | 14.64 | 14.85 | 438,671 | +0.02(+0.13%) |
Apr 27, 2012 | 14.64 | 14.89 | 14.47 | 14.83 | 152,382 | +0.25(+1.68%) |
Apr 26, 2012 | 14.47 | 14.66 | 14.40 | 14.59 | 107,367 | +0.04(+0.26%) |
Apr 25, 2012 | 14.64 | 14.81 | 14.51 | 14.55 | 191,342 | +0.06(+0.39%) |
Apr 24, 2012 | 13.98 | 14.55 | 13.98 | 14.49 | 261,488 | +0.45(+3.23%) |
Apr 23, 2012 | 13.98 | 14.08 | 13.87 | 14.04 | 223,049 | -0.28(-1.98%) |
Apr 20, 2012 | 14.19 | 14.42 | 14.17 | 14.32 | 170,515 | +0.25(+1.75%) |
Apr 19, 2012 | 14.19 | 14.27 | 13.98 | 14.08 | 249,232 | -0.08(-0.53%) |
Apr 18, 2012 | 14.19 | 14.30 | 14.13 | 14.15 | 274,977 | -0.13(-0.93%) |
Apr 17, 2012 | 14.17 | 14.51 | 14.08 | 14.28 | 439,093 | +0.25(+1.75%) |
Apr 16, 2012 | 13.72 | 14.11 | 13.58 | 14.04 | 278,883 | +0.43(+3.19%) |
Apr 13, 2012 | 13.57 | 13.60 | 13.41 | 13.60 | 293,230 | -0.06(-0.42%) |
Apr 12, 2012 | 13.45 | 13.70 | 13.36 | 13.66 | 297,165 | +0.17(+1.26%) |
Apr 11, 2012 | 13.58 | 13.62 | 13.41 | 13.49 | 227,579 | +0.09(+0.70%) |
Apr 10, 2012 | 13.98 | 13.98 | 13.40 | 13.40 | 357,261 | -0.62(-4.45%) |
Apr 09, 2012 | 14.02 | 14.09 | 13.94 | 14.02 | 216,064 | -0.28(-1.98%) |
Apr 05, 2012 | 14.28 | 14.40 | 14.28 | 14.30 | 121,910 | -0.09(-0.66%) |
Apr 04, 2012 | 14.38 | 14.49 | 14.21 | 14.40 | 258,715 | -0.19(-1.30%) |
Apr 03, 2012 | 14.66 | 14.70 | 14.47 | 14.59 | 290,542 | -0.09(-0.64%) |
Apr 02, 2012 | 14.28 | 14.70 | 14.25 | 14.68 | 365,652 | +0.36(+2.51%) |
Mar 30, 2012 | 14.51 | 14.51 | 14.32 | 14.32 | 325,365 | -0.04(-0.26%) |
Mar 29, 2012 | 14.17 | 14.39 | 14.02 | 14.36 | 165,040 | +0.13(+0.93%) |
Mar 28, 2012 | 14.36 | 14.42 | 14.15 | 14.23 | 208,316 | -0.17(-1.18%) |
Mar 27, 2012 | 14.55 | 14.62 | 14.40 | 14.40 | 157,730 | -0.11(-0.78%) |
Mar 26, 2012 | 14.19 | 14.53 | 14.19 | 14.51 | 247,446 | +0.47(+3.37%) |
Mar 23, 2012 | 14.02 | 14.08 | 13.81 | 14.04 | 490,588 | -0.08(-0.54%) |
Mar 22, 2012 | 14.25 | 14.28 | 13.91 | 14.11 | 280,972 | -0.28(-1.97%) |
Mar 21, 2012 | 14.49 | 14.62 | 14.40 | 14.40 | 196,016 | -0.06(-0.39%) |
Mar 20, 2012 | 14.34 | 14.57 | 14.30 | 14.45 | 132,503 | -0.04(-0.26%) |
Mar 19, 2012 | 14.19 | 14.62 | 14.15 | 14.49 | 165,901 | +0.26(+1.86%) |
Mar 16, 2012 | 14.04 | 14.28 | 14.02 | 14.23 | 325,406 | +0.19(+1.35%) |
Mar 15, 2012 | 14.11 | 14.19 | 14.00 | 14.04 | 199,125 | -0.02(-0.13%) |
Mar 14, 2012 | 14.17 | 14.32 | 14.06 | 14.06 | 226,235 | -0.13(-0.93%) |
Mar 13, 2012 | 13.81 | 14.23 | 13.77 | 14.19 | 326,608 | +0.49(+3.59%) |
Mar 12, 2012 | 13.75 | 13.92 | 13.64 | 13.70 | 241,849 | -0.02(-0.14%) |
Mar 09, 2012 | 13.53 | 13.81 | 13.53 | 13.72 | 302,104 | +0.17(+1.26%) |
Mar 08, 2012 | 13.77 | 13.79 | 13.53 | 13.55 | 444,548 | -0.13(-0.97%) |
Mar 07, 2012 | 13.89 | 13.94 | 13.66 | 13.68 | 425,123 | -0.11(-0.82%) |
Mar 06, 2012 | 13.92 | 14.08 | 13.77 | 13.79 | 264,071 | -0.34(-2.41%) |
Mar 05, 2012 | 13.72 | 14.13 | 13.70 | 14.13 | 170,629 | +0.36(+2.61%) |
Mar 02, 2012 | 13.75 | 13.94 | 13.70 | 13.77 | 283,849 | +0.02(+0.14%) |
Mar 01, 2012 | 13.96 | 14.15 | 13.74 | 13.75 | 281,431 | -0.21(-1.49%) |
Feb 29, 2012 | 14.02 | 14.19 | 13.91 | 13.96 | 287,043 | -0.04(-0.27%) |
Feb 28, 2012 | 14.06 | 14.17 | 13.94 | 14.00 | 213,505 | -0.09(-0.67%) |
Feb 27, 2012 | 14.06 | 14.21 | 13.83 | 14.09 | 164,953 | -0.04(-0.27%) |
Feb 24, 2012 | 14.06 | 14.19 | 14.00 | 14.13 | 174,320 | +0.06(+0.40%) |
Feb 23, 2012 | 14.15 | 14.25 | 13.58 | 14.08 | 568,816 | +0.47(+3.47%) |
Feb 22, 2012 | 13.92 | 13.95 | 13.53 | 13.60 | 222,567 | -0.26(-1.91%) |
Feb 21, 2012 | 14.11 | 14.28 | 13.87 | 13.87 | 188,688 | -0.17(-1.21%) |
Feb 17, 2012 | 14.13 | 14.15 | 14.00 | 14.04 | 267,973 | -0.06(-0.40%) |
Feb 16, 2012 | 13.89 | 14.23 | 13.89 | 14.09 | 247,458 | +0.17(+1.22%) |
Feb 15, 2012 | 14.09 | 14.32 | 13.85 | 13.92 | 186,444 | -0.15(-1.07%) |
Feb 14, 2012 | 14.32 | 14.36 | 13.94 | 14.08 | 211,175 | -0.34(-2.36%) |
Feb 13, 2012 | 14.36 | 14.47 | 14.13 | 14.42 | 290,122 | +0.30(+2.14%) |
Feb 10, 2012 | 14.15 | 14.27 | 14.05 | 14.11 | 230,170 | -0.15(-1.06%) |
Feb 09, 2012 | 14.28 | 14.38 | 14.17 | 14.27 | 170,196 | -0.02(-0.13%) |
Feb 08, 2012 | 14.51 | 14.62 | 14.23 | 14.28 | 316,919 | -0.17(-1.18%) |
Feb 07, 2012 | 14.36 | 14.59 | 14.36 | 14.45 | 315,008 | +0.09(+0.59%) |
Feb 06, 2012 | 14.58 | 14.67 | 14.35 | 14.37 | 181,552 | -0.23(-1.54%) |
Feb 03, 2012 | 14.50 | 14.61 | 14.33 | 14.59 | 230,285 | +0.32(+2.24%) |
Feb 02, 2012 | 14.07 | 14.29 | 13.99 | 14.28 | 272,191 | +0.21(+1.47%) |
Feb 01, 2012 | 13.94 | 14.12 | 13.86 | 14.07 | 472,593 | +0.23(+1.63%) |
Jan 31, 2012 | 13.64 | 13.88 | 13.43 | 13.84 | 513,628 | +0.28(+2.08%) |
Jan 30, 2012 | 13.73 | 13.86 | 13.41 | 13.56 | 224,799 | -0.28(-2.04%) |
Jan 27, 2012 | 13.84 | 14.03 | 13.73 | 13.84 | 328,962 | -0.09(-0.67%) |
Jan 26, 2012 | 13.88 | 13.96 | 13.67 | 13.94 | 351,713 | +0.15(+1.09%) |
Jan 25, 2012 | 13.49 | 13.81 | 13.43 | 13.79 | 309,558 | +0.26(+1.94%) |
Jan 24, 2012 | 13.37 | 13.56 | 13.32 | 13.52 | 372,625 | +0.08(+0.56%) |
Jan 23, 2012 | 13.30 | 13.50 | 13.15 | 13.45 | 302,710 | +0.17(+1.27%) |
Jan 20, 2012 | 13.05 | 13.30 | 13.05 | 13.28 | 289,428 | +0.21(+1.58%) |
Jan 19, 2012 | 13.19 | 13.20 | 13.00 | 13.07 | 232,002 | -0.08(-0.57%) |
Jan 18, 2012 | 12.87 | 13.17 | 12.87 | 13.15 | 374,448 | +0.28(+2.19%) |
Jan 17, 2012 | 12.87 | 13.00 | 12.73 | 12.87 | 328,439 | +0.15(+1.18%) |
Jan 13, 2012 | 12.62 | 12.79 | 12.49 | 12.72 | 390,851 | -0.08(-0.59%) |
Jan 12, 2012 | 12.81 | 12.85 | 12.68 | 12.79 | 602,896 | +0.02(+0.15%) |
Jan 11, 2012 | 12.45 | 12.81 | 12.38 | 12.77 | 821,926 | +0.21(+1.64%) |
Jan 10, 2012 | 12.36 | 12.58 | 12.30 | 12.57 | 223,291 | +0.36(+2.92%) |
Jan 09, 2012 | 12.30 | 12.32 | 12.08 | 12.21 | 259,562 | +0.00(+0.00%) |
Jan 06, 2012 | 12.27 | 12.34 | 12.13 | 12.21 | 314,898 | -0.08(-0.61%) |
Jan 05, 2012 | 12.02 | 12.36 | 11.96 | 12.28 | 382,026 | +0.19(+1.55%) |
Jan 04, 2012 | 12.25 | 12.30 | 12.08 | 12.10 | 219,248 | +0.06(+0.47%) |
Dec 30, 2011 | 12.17 | 12.17 | 12.00 | 12.04 | 170,216 | -0.06(-0.47%) |
Dec 29, 2011 | 12.04 | 12.17 | 12.02 | 12.10 | 134,015 | +0.06(+0.47%) |
Dec 28, 2011 | 12.25 | 12.28 | 12.00 | 12.04 | 342,421 | -0.24(-1.99%) |
Dec 27, 2011 | 12.17 | 12.39 | 12.10 | 12.28 | 154,720 | +0.04(+0.31%) |
Dec 23, 2011 | 12.23 | 12.31 | 12.17 | 12.25 | 284,455 | +0.60(+5.16%) |
Dec 21, 2011 | 11.61 | 11.76 | 11.48 | 11.65 | 257,246 | -0.02(-0.16%) |
Dec 20, 2011 | 11.44 | 11.66 | 11.36 | 11.66 | 525,332 | +0.47(+4.19%) |
Dec 19, 2011 | 11.63 | 11.76 | 11.03 | 11.19 | 932,554 | -0.34(-2.93%) |
Dec 16, 2011 | 11.27 | 11.61 | 11.16 | 11.53 | 7,492,808 | +0.32(+2.85%) |
Dec 15, 2011 | 11.16 | 11.25 | 10.99 | 11.21 | 306,919 | +0.19(+1.70%) |
Dec 14, 2011 | 10.86 | 11.16 | 10.84 | 11.03 | 344,092 | +0.08(+0.69%) |
Dec 13, 2011 | 11.33 | 11.53 | 10.89 | 10.95 | 339,671 | -0.26(-2.35%) |
Dec 12, 2011 | 11.27 | 11.36 | 11.01 | 11.21 | 398,478 | -0.15(-1.32%) |
Dec 09, 2011 | 11.34 | 11.47 | 11.18 | 11.36 | 418,650 | +0.11(+1.00%) |
Dec 08, 2011 | 11.51 | 11.51 | 11.12 | 11.25 | 417,283 | -0.36(-3.07%) |
Dec 07, 2011 | 11.19 | 11.65 | 11.18 | 11.61 | 470,717 | +0.32(+2.83%) |
Dec 06, 2011 | 11.03 | 11.40 | 10.99 | 11.29 | 442,746 | +0.24(+2.21%) |
Dec 05, 2011 | 11.19 | 11.23 | 10.93 | 11.04 | 338,769 | +0.08(+0.77%) |
Dec 02, 2011 | 11.05 | 11.20 | 10.96 | 10.96 | 333,374 | +0.06(+0.51%) |
Dec 01, 2011 | 11.05 | 11.20 | 10.90 | 10.90 | 571,086 | -0.19(-1.68%) |
Nov 30, 2011 | 10.85 | 11.15 | 10.75 | 11.09 | 635,716 | +0.67(+6.44%) |
Nov 29, 2011 | 10.44 | 10.59 | 10.29 | 10.42 | 203,408 | +0.04(+0.36%) |
Nov 28, 2011 | 10.46 | 10.49 | 10.21 | 10.38 | 447,255 | +0.32(+3.15%) |
Nov 25, 2011 | 10.14 | 10.29 | 10.07 | 10.07 | 157,117 | -0.11(-1.10%) |
Nov 23, 2011 | 10.49 | 10.55 | 10.18 | 10.18 | 298,691 | -0.47(-4.38%) |
Nov 22, 2011 | 10.96 | 11.02 | 10.62 | 10.64 | 216,177 | -0.34(-3.06%) |
Nov 21, 2011 | 11.16 | 11.18 | 10.89 | 10.98 | 263,264 | -0.35(-3.13%) |
Nov 18, 2011 | 11.44 | 11.56 | 11.28 | 11.33 | 284,291 | -0.11(-0.98%) |
Nov 17, 2011 | 11.69 | 11.74 | 11.37 | 11.44 | 204,852 | -0.28(-2.38%) |
Nov 16, 2011 | 11.74 | 12.00 | 11.67 | 11.72 | 214,018 | -0.19(-1.57%) |
Nov 15, 2011 | 11.61 | 11.99 | 11.50 | 11.91 | 154,186 | +0.24(+2.08%) |
Nov 14, 2011 | 12.06 | 12.19 | 11.63 | 11.67 | 193,607 | -0.48(-3.99%) |
Nov 11, 2011 | 11.78 | 12.15 | 11.67 | 12.15 | 166,985 | +0.52(+4.49%) |
Nov 10, 2011 | 12.08 | 12.08 | 11.56 | 11.63 | 300,858 | -0.19(-1.58%) |
Nov 09, 2011 | 12.30 | 12.41 | 11.82 | 11.82 | 342,297 | -0.89(-7.04%) |
Nov 08, 2011 | 12.49 | 12.71 | 12.12 | 12.71 | 216,456 | +0.30(+2.40%) |
Nov 07, 2011 | 12.41 | 12.77 | 12.12 | 12.41 | 190,904 | -0.02(-0.15%) |
Nov 04, 2011 | 12.39 | 12.47 | 12.15 | 12.43 | 186,242 | -0.13(-1.04%) |
Nov 03, 2011 | 12.32 | 12.73 | 12.19 | 12.56 | 260,666 | +0.63(+5.31%) |
Nov 02, 2011 | 11.82 | 12.03 | 11.59 | 11.93 | 274,523 | +0.35(+3.06%) |
Nov 01, 2011 | 11.71 | 12.12 | 11.50 | 11.57 | 490,780 | -0.65(-5.34%) |
Oct 31, 2011 | 12.30 | 12.42 | 12.17 | 12.23 | 290,995 | -0.26(-2.09%) |
Oct 28, 2011 | 12.17 | 12.60 | 12.29 | 12.49 | 342,335 | +0.02(+0.15%) |
Oct 27, 2011 | 12.21 | 12.53 | 12.08 | 12.47 | 663,818 | +0.73(+6.19%) |
Oct 26, 2011 | 11.56 | 11.78 | 11.22 | 11.74 | 319,151 | +0.39(+3.45%) |
Oct 25, 2011 | 11.65 | 11.69 | 11.33 | 11.35 | 221,471 | -0.41(-3.49%) |
Oct 24, 2011 | 11.50 | 11.76 | 11.41 | 11.76 | 352,664 | +0.30(+2.60%) |
Oct 21, 2011 | 11.24 | 11.46 | 11.13 | 11.46 | 337,353 | +0.45(+4.06%) |
Oct 20, 2011 | 10.89 | 11.03 | 10.70 | 11.02 | 382,592 | +0.13(+1.20%) |
Oct 19, 2011 | 11.05 | 11.18 | 10.79 | 10.89 | 261,591 | -0.17(-1.52%) |
Oct 18, 2011 | 10.61 | 11.11 | 10.51 | 11.05 | 353,081 | +0.48(+4.59%) |
Oct 17, 2011 | 10.77 | 10.87 | 10.51 | 10.57 | 413,623 | -0.35(-3.24%) |
Oct 14, 2011 | 11.00 | 11.07 | 10.85 | 10.92 | 268,513 | +0.07(+0.69%) |
Oct 13, 2011 | 10.83 | 10.92 | 10.46 | 10.85 | 513,742 | -0.07(-0.68%) |
Oct 12, 2011 | 10.72 | 11.07 | 10.65 | 10.92 | 369,008 | +0.34(+3.17%) |
Oct 11, 2011 | 10.55 | 10.77 | 10.44 | 10.59 | 222,518 | -0.11(-1.05%) |
Oct 10, 2011 | 10.34 | 10.70 | 10.23 | 10.70 | 296,745 | +0.62(+6.10%) |
Oct 07, 2011 | 10.87 | 10.90 | 10.07 | 10.08 | 368,920 | -0.75(-6.88%) |
Oct 06, 2011 | 10.55 | 10.85 | 10.42 | 10.83 | 330,530 | +0.22(+2.11%) |
Oct 05, 2011 | 10.66 | 10.68 | 10.03 | 10.61 | 431,440 | -0.09(-0.87%) |
Oct 04, 2011 | 9.953 | 10.75 | 9.786 | 10.70 | 547,816 | +0.62(+6.10%) |
Oct 03, 2011 | 10.95 | 11.00 | 10.07 | 10.08 | 666,839 | -0.82(-7.52%) |
Sep 30, 2011 | 11.02 | 11.33 | 10.90 | 10.90 | 359,623 | -0.34(-2.99%) |
Sep 29, 2011 | 11.20 | 11.28 | 10.96 | 11.24 | 336,329 | +0.34(+3.08%) |
Sep 28, 2011 | 11.50 | 11.52 | 10.89 | 10.90 | 352,651 | -0.56(-4.88%) |
Sep 27, 2011 | 11.65 | 11.84 | 11.35 | 11.46 | 369,604 | +0.09(+0.82%) |
Sep 26, 2011 | 11.35 | 11.39 | 10.98 | 11.37 | 274,959 | +0.19(+1.67%) |
Sep 23, 2011 | 10.94 | 11.18 | 10.83 | 11.18 | 466,975 | +0.22(+2.04%) |
Sep 22, 2011 | 10.68 | 11.09 | 10.68 | 10.96 | 626,662 | -0.13(-1.18%) |
Sep 21, 2011 | 11.72 | 11.84 | 11.09 | 11.09 | 348,785 | -0.62(-5.25%) |
Sep 20, 2011 | 11.98 | 12.08 | 11.71 | 11.71 | 233,469 | -0.19(-1.57%) |
Sep 19, 2011 | 12.12 | 12.17 | 11.84 | 11.89 | 209,428 | -0.50(-4.06%) |
Sep 16, 2011 | 12.32 | 12.45 | 12.13 | 12.39 | 542,414 | +0.17(+1.37%) |
Sep 15, 2011 | 12.15 | 12.25 | 11.95 | 12.23 | 175,041 | +0.22(+1.86%) |
Sep 14, 2011 | 11.98 | 12.12 | 11.70 | 12.00 | 318,035 | +0.09(+0.78%) |
Sep 13, 2011 | 12.00 | 12.15 | 11.76 | 11.91 | 342,823 | -0.04(-0.31%) |
Sep 12, 2011 | 11.61 | 11.97 | 11.61 | 11.95 | 285,940 | +0.06(+0.47%) |
Sep 09, 2011 | 12.28 | 12.38 | 11.71 | 11.89 | 348,520 | -0.56(-4.49%) |
Sep 08, 2011 | 12.67 | 12.79 | 12.23 | 12.45 | 326,925 | -0.32(-2.48%) |
Sep 07, 2011 | 12.32 | 12.77 | 12.17 | 12.77 | 350,561 | +0.65(+5.38%) |
Sep 06, 2011 | 11.85 | 12.17 | 11.71 | 12.12 | 485,615 | -0.07(-0.61%) |
Sep 02, 2011 | 12.64 | 12.64 | 12.19 | 12.19 | 790,176 | -0.75(-5.76%) |
Sep 01, 2011 | 13.44 | 13.53 | 12.92 | 12.94 | 548,164 | -0.52(-3.88%) |
Aug 31, 2011 | 13.33 | 13.57 | 13.12 | 13.46 | 450,025 | +0.21(+1.55%) |
Aug 30, 2011 | 13.10 | 13.35 | 12.84 | 13.25 | 263,035 | +0.07(+0.57%) |
Aug 29, 2011 | 12.51 | 13.23 | 12.51 | 13.18 | 363,259 | +0.76(+6.16%) |
Aug 26, 2011 | 12.28 | 12.58 | 12.02 | 12.41 | 415,437 | +0.06(+0.45%) |
Aug 25, 2011 | 13.01 | 13.12 | 12.26 | 12.36 | 400,391 | -0.41(-3.21%) |
Aug 24, 2011 | 12.88 | 13.08 | 12.54 | 12.77 | 481,024 | -0.13(-1.01%) |
Aug 23, 2011 | 12.60 | 12.92 | 12.47 | 12.90 | 478,365 | +0.34(+2.67%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.32 | 12.56 | 364,872 | +0.04(+0.30%) |
Aug 19, 2011 | 12.38 | 12.90 | 12.36 | 12.53 | 391,597 | -0.19(-1.47%) |
Aug 18, 2011 | 13.10 | 13.29 | 12.60 | 12.71 | 745,834 | -0.86(-6.32%) |
Aug 17, 2011 | 13.81 | 13.97 | 13.51 | 13.57 | 323,075 | -0.11(-0.82%) |
Aug 16, 2011 | 13.64 | 13.96 | 13.59 | 13.68 | 500,793 | -0.24(-1.74%) |
Aug 15, 2011 | 13.40 | 13.92 | 13.33 | 13.92 | 289,359 | +0.63(+4.77%) |
Aug 12, 2011 | 13.36 | 13.55 | 13.01 | 13.29 | 327,428 | +0.07(+0.56%) |
Aug 11, 2011 | 12.26 | 13.46 | 12.13 | 13.22 | 584,136 | +1.06(+8.74%) |
Aug 10, 2011 | 12.25 | 12.82 | 12.06 | 12.15 | 715,327 | -0.50(-3.98%) |
Aug 09, 2011 | 12.66 | 12.71 | 11.41 | 12.66 | 1,018,286 | +0.92(+7.86%) |
Aug 08, 2011 | 12.57 | 13.10 | 11.68 | 11.73 | 1,052,311 | -1.44(-10.96%) |
Aug 05, 2011 | 14.14 | 14.14 | 13.14 | 13.18 | 743,111 | -0.78(-5.57%) |
Aug 04, 2011 | 14.62 | 15.19 | 13.94 | 13.95 | 401,782 | -1.04(-6.91%) |
Aug 03, 2011 | 14.97 | 15.08 | 14.34 | 14.99 | 418,739 | +0.00(+0.00%) |
Aug 02, 2011 | 15.60 | 15.82 | 14.99 | 14.99 | 239,631 | -0.72(-4.59%) |
Aug 01, 2011 | 15.92 | 16.12 | 15.51 | 15.71 | 348,783 | -0.04(-0.23%) |
Jul 29, 2011 | 15.58 | 15.82 | 15.42 | 15.75 | 250,199 | -0.06(-0.35%) |
Jul 28, 2011 | 15.82 | 15.92 | 15.71 | 15.80 | 254,678 | +0.04(+0.23%) |
Jul 27, 2011 | 16.40 | 16.42 | 15.77 | 15.77 | 314,061 | -0.67(-4.05%) |
Jul 26, 2011 | 16.55 | 16.55 | 16.25 | 16.43 | 184,246 | -0.07(-0.45%) |
Jul 25, 2011 | 16.55 | 16.73 | 16.51 | 16.51 | 190,283 | -0.24(-1.44%) |
Jul 22, 2011 | 16.79 | 16.80 | 16.73 | 16.75 | 79,093 | +0.02(+0.11%) |
Jul 21, 2011 | 16.64 | 16.82 | 16.53 | 16.73 | 208,008 | +0.19(+1.12%) |
Jul 20, 2011 | 16.40 | 16.58 | 16.32 | 16.55 | 201,349 | +0.19(+1.13%) |
Jul 19, 2011 | 15.92 | 16.49 | 15.92 | 16.36 | 344,422 | +0.54(+3.39%) |
Jul 18, 2011 | 15.95 | 15.97 | 15.64 | 15.82 | 611,774 | -0.20(-1.27%) |
Jul 15, 2011 | 15.88 | 16.10 | 15.82 | 16.03 | 249,429 | +0.15(+0.93%) |
Jul 14, 2011 | 16.25 | 16.34 | 15.80 | 15.88 | 275,556 | -0.28(-1.72%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.14 | 16.16 | 418,508 | -0.15(-0.91%) |
Jul 12, 2011 | 16.40 | 16.71 | 16.19 | 16.30 | 406,520 | -0.11(-0.68%) |
Jul 11, 2011 | 16.64 | 16.64 | 16.36 | 16.42 | 163,699 | -0.43(-2.53%) |
Jul 08, 2011 | 16.73 | 16.84 | 16.56 | 16.84 | 191,740 | -0.04(-0.22%) |
Jul 07, 2011 | 16.84 | 17.01 | 16.77 | 16.88 | 267,519 | +0.17(+1.00%) |
Jul 06, 2011 | 16.32 | 16.71 | 16.25 | 16.71 | 341,207 | +0.35(+2.15%) |
Jul 05, 2011 | 16.16 | 16.43 | 16.02 | 16.36 | 530,177 | +0.24(+1.49%) |
Jul 01, 2011 | 15.88 | 16.27 | 15.80 | 16.12 | 311,046 | +0.31(+1.99%) |
Jun 30, 2011 | 15.68 | 15.92 | 15.58 | 15.80 | 305,826 | +0.19(+1.18%) |
Jun 29, 2011 | 15.56 | 15.69 | 15.43 | 15.62 | 118,926 | +0.15(+0.96%) |
Jun 28, 2011 | 15.27 | 15.55 | 15.27 | 15.47 | 231,470 | +0.20(+1.33%) |
Jun 27, 2011 | 14.99 | 15.34 | 14.99 | 15.27 | 193,875 | +0.26(+1.73%) |
Jun 24, 2011 | 15.16 | 15.25 | 14.95 | 15.01 | 382,121 | -0.15(-0.98%) |
Jun 23, 2011 | 15.18 | 15.36 | 14.92 | 15.16 | 319,106 | -0.22(-1.44%) |
Jun 22, 2011 | 15.45 | 15.64 | 15.34 | 15.38 | 223,932 | -0.17(-1.07%) |
Jun 21, 2011 | 15.55 | 15.64 | 15.45 | 15.55 | 270,006 | +0.07(+0.48%) |
Jun 20, 2011 | 15.42 | 15.49 | 15.40 | 15.47 | 194,127 | +0.06(+0.36%) |
Jun 17, 2011 | 15.47 | 15.56 | 15.33 | 15.42 | 752,760 | +0.17(+1.09%) |
Jun 16, 2011 | 15.21 | 15.47 | 15.18 | 15.25 | 328,867 | +0.07(+0.49%) |
Jun 15, 2011 | 15.25 | 15.37 | 15.08 | 15.18 | 335,453 | -0.22(-1.44%) |
Jun 14, 2011 | 15.45 | 15.64 | 15.31 | 15.40 | 154,681 | +0.09(+0.61%) |
Jun 13, 2011 | 15.36 | 15.58 | 15.16 | 15.31 | 263,545 | -0.04(-0.24%) |
Jun 10, 2011 | 15.68 | 15.80 | 15.27 | 15.34 | 503,031 | -0.46(-2.93%) |
Jun 09, 2011 | 16.01 | 16.01 | 15.73 | 15.80 | 347,094 | -0.13(-0.81%) |
Jun 08, 2011 | 15.79 | 15.99 | 15.64 | 15.93 | 479,387 | +0.07(+0.47%) |
Jun 07, 2011 | 15.64 | 16.05 | 15.58 | 15.86 | 424,813 | +0.26(+1.66%) |
Jun 06, 2011 | 15.84 | 15.93 | 15.47 | 15.60 | 560,468 | -0.22(-1.40%) |