Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.15 | 13.15 | 12.73 | 12.84 | 52,423 | -0.21(-1.64%) |
May 30, 2012 | 13.55 | 13.58 | 12.93 | 13.05 | 43,103 | -0.53(-3.93%) |
May 29, 2012 | 13.64 | 13.73 | 13.56 | 13.58 | 21,325 | +0.03(+0.25%) |
May 25, 2012 | 13.69 | 13.87 | 13.51 | 13.55 | 48,337 | -0.14(-1.01%) |
May 24, 2012 | 13.69 | 13.85 | 13.64 | 13.69 | 25,098 | -0.04(-0.31%) |
May 23, 2012 | 13.80 | 13.92 | 13.70 | 13.73 | 89,737 | -0.13(-0.97%) |
May 22, 2012 | 14.14 | 14.30 | 13.83 | 13.86 | 49,479 | -0.48(-3.35%) |
May 21, 2012 | 13.90 | 14.35 | 13.85 | 14.35 | 23,925 | +0.45(+3.23%) |
May 18, 2012 | 13.80 | 13.97 | 13.80 | 13.90 | 22,577 | +0.10(+0.69%) |
May 17, 2012 | 14.06 | 14.24 | 13.80 | 13.80 | 57,982 | -0.28(-1.98%) |
May 16, 2012 | 14.33 | 14.38 | 14.08 | 14.08 | 62,007 | -0.16(-1.12%) |
May 15, 2012 | 14.42 | 14.53 | 14.24 | 14.24 | 28,926 | -0.13(-0.91%) |
May 14, 2012 | 14.33 | 14.50 | 14.32 | 14.37 | 16,641 | +0.05(+0.35%) |
May 11, 2012 | 14.09 | 14.37 | 14.09 | 14.32 | 39,297 | +0.15(+1.04%) |
May 10, 2012 | 13.97 | 14.26 | 13.87 | 14.17 | 60,537 | +0.21(+1.53%) |
May 09, 2012 | 13.76 | 14.13 | 13.64 | 13.96 | 15,988 | +0.07(+0.53%) |
May 08, 2012 | 13.97 | 14.03 | 13.69 | 13.89 | 22,910 | -0.16(-1.12%) |
May 07, 2012 | 14.18 | 14.21 | 14.04 | 14.04 | 12,660 | -0.25(-1.75%) |
May 04, 2012 | 14.22 | 14.29 | 14.09 | 14.29 | 16,344 | +0.07(+0.50%) |
May 03, 2012 | 14.59 | 14.59 | 14.15 | 14.22 | 19,651 | -0.26(-1.80%) |
May 02, 2012 | 14.51 | 14.56 | 14.28 | 14.48 | 39,695 | -0.18(-1.24%) |
May 01, 2012 | 14.55 | 14.73 | 14.50 | 14.66 | 90,088 | +0.23(+1.57%) |
Apr 30, 2012 | 14.22 | 14.49 | 14.12 | 14.44 | 56,639 | +0.25(+1.74%) |
Apr 27, 2012 | 14.55 | 14.56 | 14.10 | 14.19 | 44,009 | -0.48(-3.30%) |
Apr 26, 2012 | 14.52 | 14.73 | 14.30 | 14.67 | 72,401 | +0.16(+1.07%) |
Apr 25, 2012 | 14.21 | 14.52 | 14.21 | 14.52 | 27,364 | +0.31(+2.20%) |
Apr 24, 2012 | 14.28 | 14.37 | 13.88 | 14.21 | 74,842 | +0.05(+0.32%) |
Apr 23, 2012 | 14.12 | 14.30 | 13.73 | 14.16 | 37,708 | +0.00(+0.03%) |
Apr 20, 2012 | 14.01 | 14.45 | 13.90 | 14.16 | 65,558 | +0.14(+1.00%) |
Apr 19, 2012 | 13.07 | 14.02 | 13.07 | 14.02 | 101,447 | +0.91(+6.95%) |
Apr 18, 2012 | 12.81 | 13.24 | 12.81 | 13.10 | 91,502 | +0.25(+1.92%) |
Apr 17, 2012 | 12.79 | 12.98 | 12.79 | 12.86 | 63,137 | +0.07(+0.55%) |
Apr 16, 2012 | 13.31 | 13.49 | 12.72 | 12.79 | 78,381 | -0.41(-3.12%) |
Apr 13, 2012 | 13.42 | 13.42 | 13.14 | 13.20 | 83,062 | -0.24(-1.75%) |
Apr 12, 2012 | 13.46 | 13.56 | 13.39 | 13.44 | 60,291 | -0.06(-0.42%) |
Apr 11, 2012 | 13.60 | 13.79 | 13.46 | 13.49 | 49,498 | -0.11(-0.78%) |
Apr 10, 2012 | 13.87 | 13.89 | 13.60 | 13.60 | 62,417 | -0.26(-1.88%) |
Apr 09, 2012 | 14.02 | 14.02 | 13.81 | 13.86 | 84,748 | -0.18(-1.25%) |
Apr 05, 2012 | 14.23 | 14.35 | 13.98 | 14.03 | 23,819 | -0.20(-1.41%) |
Apr 04, 2012 | 14.46 | 14.51 | 14.09 | 14.23 | 67,784 | -0.34(-2.34%) |
Apr 03, 2012 | 14.67 | 14.67 | 14.46 | 14.58 | 39,146 | -0.06(-0.41%) |
Apr 02, 2012 | 14.73 | 14.87 | 14.61 | 14.64 | 62,912 | -0.21(-1.40%) |
Mar 30, 2012 | 14.67 | 14.93 | 14.56 | 14.84 | 47,966 | +0.28(+1.91%) |
Mar 29, 2012 | 15.19 | 15.19 | 14.32 | 14.56 | 169,476 | -0.57(-3.77%) |
Mar 28, 2012 | 15.31 | 15.35 | 15.07 | 15.13 | 47,395 | -0.26(-1.67%) |
Mar 27, 2012 | 15.44 | 15.46 | 15.29 | 15.39 | 56,087 | -0.06(-0.41%) |
Mar 26, 2012 | 15.74 | 15.74 | 15.44 | 15.45 | 52,982 | -0.12(-0.79%) |
Mar 23, 2012 | 15.62 | 15.74 | 15.52 | 15.58 | 45,911 | -0.15(-0.96%) |
Mar 22, 2012 | 15.70 | 15.78 | 15.49 | 15.73 | 58,312 | -0.07(-0.42%) |
Mar 21, 2012 | 15.62 | 15.87 | 15.59 | 15.79 | 21,660 | +0.07(+0.45%) |
Mar 20, 2012 | 15.57 | 15.72 | 15.40 | 15.72 | 72,728 | +0.07(+0.42%) |
Mar 19, 2012 | 15.75 | 15.79 | 15.56 | 15.66 | 26,516 | -0.13(-0.82%) |
Mar 16, 2012 | 15.80 | 15.95 | 15.57 | 15.79 | 36,255 | -0.10(-0.64%) |
Mar 15, 2012 | 16.17 | 16.17 | 15.83 | 15.89 | 18,731 | -0.09(-0.55%) |
Mar 14, 2012 | 16.28 | 16.40 | 15.95 | 15.98 | 35,898 | -0.32(-1.96%) |
Mar 13, 2012 | 16.59 | 16.59 | 16.27 | 16.29 | 35,135 | -0.25(-1.52%) |
Mar 12, 2012 | 16.47 | 16.61 | 16.36 | 16.55 | 32,944 | -0.05(-0.32%) |
Mar 09, 2012 | 16.63 | 16.78 | 16.49 | 16.60 | 42,109 | -0.04(-0.22%) |
Mar 08, 2012 | 16.63 | 16.78 | 16.60 | 16.64 | 23,911 | -0.09(-0.54%) |
Mar 07, 2012 | 16.44 | 16.88 | 16.44 | 16.73 | 40,032 | +0.24(+1.44%) |
Mar 06, 2012 | 16.12 | 16.63 | 15.78 | 16.49 | 65,703 | +0.36(+2.26%) |
Mar 05, 2012 | 16.21 | 16.45 | 16.12 | 16.12 | 33,761 | -0.12(-0.71%) |
Mar 02, 2012 | 16.54 | 16.58 | 16.21 | 16.24 | 28,813 | -0.32(-1.92%) |
Mar 01, 2012 | 16.59 | 16.59 | 16.32 | 16.56 | 44,323 | -0.06(-0.38%) |
Feb 29, 2012 | 16.47 | 16.67 | 16.40 | 16.62 | 34,829 | +0.22(+1.35%) |
Feb 28, 2012 | 16.86 | 17.06 | 16.38 | 16.40 | 69,617 | -0.37(-2.19%) |
Feb 27, 2012 | 17.15 | 17.22 | 16.77 | 16.77 | 19,614 | -0.38(-2.21%) |
Feb 24, 2012 | 16.90 | 17.15 | 16.89 | 17.15 | 37,660 | +0.16(+0.94%) |
Feb 23, 2012 | 16.79 | 16.98 | 16.63 | 16.98 | 35,083 | +0.15(+0.91%) |
Feb 22, 2012 | 16.65 | 16.83 | 16.49 | 16.83 | 28,357 | +0.13(+0.77%) |
Feb 21, 2012 | 16.43 | 16.73 | 16.40 | 16.70 | 31,011 | +0.33(+2.04%) |
Feb 17, 2012 | 16.22 | 16.38 | 16.21 | 16.37 | 27,694 | +0.08(+0.49%) |
Feb 16, 2012 | 16.20 | 16.47 | 15.98 | 16.29 | 38,458 | +0.17(+1.08%) |
Feb 15, 2012 | 16.17 | 16.20 | 15.95 | 16.11 | 26,423 | +0.01(+0.09%) |
Feb 14, 2012 | 15.79 | 16.13 | 15.79 | 16.10 | 21,424 | +0.26(+1.67%) |
Feb 13, 2012 | 15.61 | 15.91 | 15.56 | 15.84 | 36,578 | +0.30(+1.95%) |
Feb 10, 2012 | 15.41 | 16.13 | 15.41 | 15.53 | 74,029 | +0.07(+0.45%) |
Feb 09, 2012 | 15.33 | 15.51 | 15.33 | 15.46 | 39,393 | +0.17(+1.14%) |
Feb 08, 2012 | 15.23 | 15.37 | 15.05 | 15.29 | 46,166 | +0.09(+0.57%) |
Feb 07, 2012 | 15.27 | 15.38 | 15.04 | 15.20 | 44,587 | -0.09(-0.57%) |
Feb 06, 2012 | 15.24 | 15.40 | 15.12 | 15.29 | 33,508 | -0.04(-0.25%) |
Feb 03, 2012 | 15.87 | 15.87 | 15.26 | 15.33 | 101,701 | -0.61(-3.85%) |
Feb 02, 2012 | 16.01 | 16.11 | 15.84 | 15.94 | 27,045 | -0.18(-1.15%) |
Feb 01, 2012 | 16.10 | 16.12 | 15.84 | 16.12 | 34,366 | -0.05(-0.28%) |
Jan 31, 2012 | 16.12 | 16.41 | 16.07 | 16.17 | 41,924 | +0.10(+0.63%) |
Jan 30, 2012 | 16.20 | 16.26 | 16.05 | 16.07 | 25,335 | -0.03(-0.17%) |
Jan 27, 2012 | 16.26 | 16.32 | 16.05 | 16.10 | 27,395 | -0.09(-0.58%) |
Jan 26, 2012 | 16.09 | 16.30 | 15.90 | 16.19 | 34,290 | +0.15(+0.91%) |
Jan 25, 2012 | 15.76 | 16.11 | 15.59 | 16.05 | 32,737 | +0.28(+1.80%) |
Jan 24, 2012 | 15.54 | 15.84 | 15.44 | 15.76 | 55,472 | +0.27(+1.77%) |
Jan 23, 2012 | 15.18 | 15.56 | 15.18 | 15.49 | 57,922 | +0.39(+2.62%) |
Jan 20, 2012 | 14.87 | 15.12 | 14.79 | 15.09 | 88,077 | +0.20(+1.33%) |
Jan 19, 2012 | 15.51 | 15.51 | 14.79 | 14.90 | 177,886 | -0.73(-4.70%) |
Jan 18, 2012 | 15.99 | 16.32 | 15.52 | 15.63 | 74,440 | -0.36(-2.27%) |
Jan 17, 2012 | 16.14 | 16.29 | 15.87 | 15.99 | 54,513 | -0.14(-0.86%) |
Jan 13, 2012 | 16.40 | 16.57 | 16.07 | 16.13 | 53,676 | -0.27(-1.63%) |
Jan 12, 2012 | 16.80 | 16.82 | 16.28 | 16.40 | 67,778 | -0.45(-2.69%) |
Jan 11, 2012 | 17.15 | 17.17 | 16.39 | 16.85 | 86,755 | -0.35(-2.01%) |
Jan 10, 2012 | 17.27 | 17.27 | 17.15 | 17.20 | 25,825 | +0.01(+0.08%) |
Jan 09, 2012 | 17.27 | 17.27 | 17.15 | 17.19 | 25,008 | -0.07(-0.42%) |
Jan 06, 2012 | 17.32 | 17.32 | 17.15 | 17.26 | 32,123 | +0.02(+0.12%) |
Jan 05, 2012 | 17.30 | 17.32 | 17.15 | 17.24 | 29,687 | +0.08(+0.46%) |
Jan 04, 2012 | 17.09 | 17.32 | 17.09 | 17.16 | 29,889 | +0.23(+1.34%) |
Dec 30, 2011 | 17.16 | 17.36 | 16.93 | 16.93 | 23,805 | -0.15(-0.85%) |
Dec 29, 2011 | 17.00 | 17.42 | 16.90 | 17.08 | 33,900 | +0.01(+0.08%) |
Dec 28, 2011 | 17.47 | 17.47 | 16.98 | 17.06 | 22,258 | -0.49(-2.77%) |
Dec 27, 2011 | 17.19 | 17.60 | 17.01 | 17.55 | 48,713 | +0.36(+2.12%) |
Dec 23, 2011 | 17.26 | 17.58 | 17.19 | 17.19 | 26,441 | +0.18(+1.08%) |
Dec 21, 2011 | 17.07 | 17.08 | 16.95 | 17.00 | 17,374 | +0.11(+0.63%) |
Dec 20, 2011 | 16.71 | 16.97 | 16.60 | 16.90 | 33,329 | +0.24(+1.43%) |
Dec 19, 2011 | 16.71 | 16.91 | 16.57 | 16.66 | 35,493 | -0.09(-0.52%) |
Dec 16, 2011 | 16.65 | 16.91 | 16.65 | 16.74 | 11,877 | +0.10(+0.60%) |
Dec 15, 2011 | 16.67 | 16.74 | 16.45 | 16.64 | 39,962 | +0.17(+1.00%) |
Dec 14, 2011 | 16.67 | 16.74 | 16.40 | 16.48 | 20,191 | -0.14(-0.85%) |
Dec 13, 2011 | 16.73 | 16.74 | 16.52 | 16.62 | 26,719 | -0.11(-0.68%) |
Dec 12, 2011 | 16.62 | 16.73 | 16.49 | 16.73 | 22,500 | -0.00(-0.02%) |
Dec 09, 2011 | 16.39 | 16.74 | 16.39 | 16.74 | 20,883 | +0.28(+1.68%) |
Dec 08, 2011 | 16.39 | 16.55 | 16.35 | 16.46 | 16,470 | +0.08(+0.46%) |
Dec 07, 2011 | 16.39 | 16.53 | 16.38 | 16.39 | 12,402 | -0.09(-0.54%) |
Dec 06, 2011 | 16.30 | 16.49 | 16.30 | 16.48 | 19,020 | +0.10(+0.59%) |
Dec 05, 2011 | 16.66 | 16.66 | 16.35 | 16.38 | 19,124 | +0.04(+0.21%) |
Dec 02, 2011 | 16.24 | 16.50 | 16.24 | 16.34 | 22,743 | +0.08(+0.51%) |
Dec 01, 2011 | 16.20 | 16.42 | 16.19 | 16.26 | 19,889 | +0.07(+0.40%) |
Nov 30, 2011 | 16.31 | 16.63 | 16.20 | 16.20 | 44,957 | -0.28(-1.72%) |
Nov 29, 2011 | 16.49 | 16.73 | 16.43 | 16.48 | 23,989 | -0.01(-0.06%) |
Nov 28, 2011 | 16.65 | 16.65 | 16.41 | 16.49 | 37,629 | +0.34(+2.12%) |
Nov 25, 2011 | 16.64 | 16.64 | 16.15 | 16.15 | 8,794 | -0.30(-1.82%) |
Nov 23, 2011 | 16.31 | 16.47 | 16.18 | 16.45 | 17,053 | +0.09(+0.53%) |
Nov 22, 2011 | 16.56 | 16.56 | 16.21 | 16.36 | 19,101 | -0.05(-0.29%) |
Nov 21, 2011 | 16.29 | 16.63 | 16.22 | 16.41 | 36,918 | +0.10(+0.63%) |
Nov 18, 2011 | 16.31 | 16.48 | 16.31 | 16.31 | 25,851 | -0.01(-0.08%) |
Nov 17, 2011 | 16.24 | 16.41 | 16.06 | 16.32 | 36,470 | +0.15(+0.91%) |
Nov 16, 2011 | 16.11 | 16.40 | 15.99 | 16.17 | 27,960 | +0.17(+1.07%) |
Nov 15, 2011 | 16.06 | 16.15 | 15.81 | 16.00 | 20,730 | -0.04(-0.28%) |
Nov 14, 2011 | 15.92 | 16.04 | 15.81 | 16.04 | 28,505 | +0.12(+0.73%) |
Nov 11, 2011 | 16.29 | 16.34 | 15.93 | 15.93 | 27,203 | -0.34(-2.11%) |
Nov 10, 2011 | 16.29 | 16.30 | 16.10 | 16.27 | 33,982 | +0.20(+1.24%) |
Nov 09, 2011 | 16.13 | 16.18 | 15.96 | 16.07 | 29,000 | -0.11(-0.70%) |
Nov 08, 2011 | 16.00 | 16.18 | 16.00 | 16.18 | 9,598 | -0.08(-0.46%) |
Nov 07, 2011 | 16.13 | 16.31 | 16.00 | 16.26 | 38,387 | +0.05(+0.34%) |
Nov 04, 2011 | 16.06 | 16.28 | 15.98 | 16.21 | 10,647 | +0.12(+0.75%) |
Nov 03, 2011 | 15.96 | 16.12 | 15.81 | 16.09 | 7,355 | +0.16(+0.99%) |
Nov 02, 2011 | 16.19 | 16.22 | 15.87 | 15.93 | 35,980 | -0.21(-1.30%) |
Nov 01, 2011 | 15.80 | 16.31 | 15.80 | 16.14 | 44,397 | +0.08(+0.49%) |
Oct 31, 2011 | 16.20 | 16.22 | 16.03 | 16.06 | 18,318 | -0.14(-0.85%) |
Oct 28, 2011 | 16.13 | 16.21 | 15.90 | 16.19 | 31,823 | +0.04(+0.25%) |
Oct 27, 2011 | 16.17 | 16.20 | 15.86 | 16.15 | 44,872 | +0.28(+1.79%) |
Oct 26, 2011 | 15.87 | 16.08 | 14.34 | 15.87 | 18,274 | +0.13(+0.80%) |
Oct 25, 2011 | 15.93 | 16.09 | 15.68 | 15.74 | 23,615 | -0.29(-1.81%) |
Oct 24, 2011 | 16.05 | 16.09 | 15.82 | 16.03 | 14,459 | +0.04(+0.24%) |
Oct 21, 2011 | 16.05 | 16.05 | 15.91 | 16.00 | 22,490 | +0.08(+0.49%) |
Oct 20, 2011 | 15.90 | 15.95 | 15.70 | 15.92 | 31,989 | -0.09(-0.58%) |
Oct 19, 2011 | 16.05 | 16.05 | 15.83 | 16.01 | 14,707 | -0.03(-0.21%) |
Oct 18, 2011 | 16.05 | 16.05 | 15.75 | 16.04 | 38,674 | +0.16(+1.03%) |
Oct 17, 2011 | 15.91 | 16.02 | 15.81 | 15.88 | 36,209 | +0.03(+0.17%) |
Oct 14, 2011 | 15.88 | 16.05 | 15.82 | 15.85 | 27,008 | -0.11(-0.71%) |
Oct 13, 2011 | 15.92 | 15.97 | 15.37 | 15.97 | 16,233 | +0.04(+0.24%) |
Oct 12, 2011 | 15.74 | 15.97 | 15.59 | 15.93 | 18,230 | +0.22(+1.39%) |
Oct 11, 2011 | 15.68 | 15.87 | 15.60 | 15.71 | 11,864 | +0.24(+1.57%) |
Oct 10, 2011 | 15.41 | 15.66 | 15.41 | 15.47 | 8,743 | +0.12(+0.80%) |
Oct 07, 2011 | 15.23 | 15.37 | 15.09 | 15.34 | 98,124 | +0.19(+1.24%) |
Oct 06, 2011 | 15.06 | 15.20 | 14.98 | 15.16 | 4,521 | +0.21(+1.43%) |
Oct 05, 2011 | 14.87 | 15.18 | 14.75 | 14.94 | 30,317 | +0.29(+2.01%) |
Oct 04, 2011 | 14.55 | 14.67 | 13.66 | 14.65 | 68,933 | -0.23(-1.55%) |
Oct 03, 2011 | 15.25 | 15.25 | 14.59 | 14.88 | 78,455 | -0.35(-2.28%) |
Sep 30, 2011 | 15.06 | 15.69 | 15.06 | 15.22 | 20,608 | +0.06(+0.38%) |
Sep 29, 2011 | 15.55 | 15.55 | 15.11 | 15.17 | 32,967 | -0.26(-1.68%) |
Sep 28, 2011 | 15.80 | 15.81 | 15.15 | 15.43 | 38,627 | -0.53(-3.32%) |
Sep 27, 2011 | 15.22 | 15.96 | 15.10 | 15.96 | 61,724 | +0.54(+3.53%) |
Sep 26, 2011 | 15.19 | 15.67 | 15.11 | 15.41 | 53,242 | +0.22(+1.42%) |
Sep 23, 2011 | 14.91 | 15.25 | 14.89 | 15.20 | 33,131 | +0.17(+1.11%) |
Sep 22, 2011 | 14.94 | 15.28 | 14.72 | 15.03 | 80,985 | -0.59(-3.78%) |
Sep 21, 2011 | 15.54 | 15.69 | 15.44 | 15.62 | 19,057 | +0.00(+0.00%) |
Sep 20, 2011 | 15.56 | 15.72 | 15.45 | 15.62 | 31,726 | +0.20(+1.32%) |
Sep 19, 2011 | 15.50 | 15.50 | 15.07 | 15.42 | 25,548 | -0.07(-0.48%) |
Sep 16, 2011 | 15.56 | 15.63 | 15.40 | 15.49 | 23,106 | -0.13(-0.83%) |
Sep 15, 2011 | 15.75 | 15.75 | 15.49 | 15.62 | 17,667 | +0.11(+0.70%) |
Sep 14, 2011 | 15.50 | 15.62 | 15.45 | 15.51 | 13,773 | +0.10(+0.64%) |
Sep 13, 2011 | 15.27 | 15.48 | 15.20 | 15.41 | 25,017 | +0.03(+0.22%) |
Sep 12, 2011 | 15.10 | 15.48 | 14.80 | 15.38 | 19,790 | +0.20(+1.30%) |
Sep 09, 2011 | 15.26 | 15.41 | 15.10 | 15.18 | 8,113 | -0.22(-1.41%) |
Sep 08, 2011 | 15.43 | 15.53 | 15.15 | 15.40 | 11,394 | +0.20(+1.32%) |
Sep 07, 2011 | 15.22 | 15.96 | 15.11 | 15.20 | 38,379 | +0.07(+0.47%) |
Sep 06, 2011 | 15.06 | 15.48 | 14.77 | 15.13 | 94,814 | +0.01(+0.07%) |
Sep 02, 2011 | 15.18 | 15.33 | 15.02 | 15.12 | 26,460 | -0.23(-1.50%) |
Sep 01, 2011 | 15.51 | 15.54 | 15.28 | 15.35 | 29,020 | -0.29(-1.87%) |
Aug 31, 2011 | 15.66 | 15.69 | 14.77 | 15.64 | 32,206 | -0.00(-0.02%) |
Aug 30, 2011 | 15.42 | 15.66 | 15.42 | 15.64 | 17,814 | +0.11(+0.70%) |
Aug 29, 2011 | 15.35 | 15.65 | 15.35 | 15.53 | 42,905 | +0.26(+1.72%) |
Aug 26, 2011 | 14.95 | 15.27 | 14.91 | 15.27 | 63,545 | +0.18(+1.16%) |
Aug 25, 2011 | 15.05 | 15.26 | 14.90 | 15.10 | 29,039 | +0.20(+1.34%) |
Aug 24, 2011 | 15.02 | 15.28 | 14.83 | 14.90 | 44,140 | -0.05(-0.32%) |
Aug 23, 2011 | 14.60 | 15.02 | 14.57 | 14.94 | 32,504 | +0.34(+2.36%) |
Aug 22, 2011 | 15.03 | 15.03 | 14.56 | 14.60 | 34,189 | -0.09(-0.60%) |
Aug 19, 2011 | 14.69 | 14.92 | 14.62 | 14.69 | 46,616 | -0.32(-2.14%) |
Aug 18, 2011 | 15.02 | 15.14 | 14.84 | 15.01 | 43,095 | -0.22(-1.44%) |
Aug 17, 2011 | 15.25 | 15.32 | 15.14 | 15.23 | 71,130 | +0.03(+0.18%) |
Aug 16, 2011 | 15.13 | 15.26 | 15.03 | 15.20 | 22,313 | +0.04(+0.24%) |
Aug 15, 2011 | 15.08 | 15.19 | 14.99 | 15.16 | 84,890 | +0.26(+1.74%) |
Aug 12, 2011 | 14.95 | 15.02 | 14.66 | 14.90 | 57,681 | +0.07(+0.46%) |
Aug 11, 2011 | 14.51 | 15.02 | 14.31 | 14.84 | 71,219 | +0.46(+3.19%) |
Aug 10, 2011 | 13.93 | 14.60 | 13.69 | 14.38 | 52,060 | +0.48(+3.42%) |
Aug 09, 2011 | 12.85 | 14.06 | 13.17 | 13.90 | 75,203 | +0.93(+7.19%) |
Aug 08, 2011 | 12.85 | 13.60 | 12.77 | 12.97 | 197,807 | -1.14(-8.11%) |
Aug 05, 2011 | 13.59 | 14.23 | 13.36 | 14.11 | 212,992 | +0.66(+4.89%) |
Aug 04, 2011 | 14.46 | 14.46 | 13.37 | 13.46 | 184,835 | -1.23(-8.37%) |
Aug 03, 2011 | 14.83 | 15.08 | 14.20 | 14.68 | 65,616 | -0.02(-0.14%) |
Aug 02, 2011 | 14.77 | 14.94 | 14.69 | 14.70 | 45,171 | -0.04(-0.30%) |
Aug 01, 2011 | 15.12 | 15.12 | 14.69 | 14.75 | 50,677 | +0.11(+0.74%) |
Jul 29, 2011 | 14.85 | 14.86 | 14.18 | 14.64 | 76,017 | -0.22(-1.50%) |
Jul 28, 2011 | 15.56 | 15.77 | 14.67 | 14.86 | 95,739 | -0.76(-4.84%) |
Jul 27, 2011 | 16.14 | 16.20 | 15.08 | 15.62 | 80,012 | -0.47(-2.94%) |
Jul 26, 2011 | 15.96 | 16.24 | 15.86 | 16.09 | 53,815 | +0.02(+0.15%) |
Jul 25, 2011 | 15.93 | 16.16 | 15.76 | 16.07 | 47,575 | +0.17(+1.10%) |
Jul 22, 2011 | 15.79 | 15.90 | 15.76 | 15.90 | 40,083 | +0.13(+0.81%) |
Jul 21, 2011 | 16.01 | 16.20 | 15.74 | 15.77 | 83,772 | -0.15(-0.93%) |
Jul 20, 2011 | 15.70 | 16.03 | 15.56 | 15.92 | 57,615 | +0.37(+2.39%) |
Jul 19, 2011 | 15.35 | 15.54 | 15.26 | 15.54 | 52,526 | +0.39(+2.57%) |
Jul 18, 2011 | 15.14 | 15.20 | 14.99 | 15.15 | 50,245 | +0.07(+0.44%) |
Jul 15, 2011 | 14.98 | 15.19 | 14.89 | 15.09 | 16,138 | +0.23(+1.56%) |
Jul 14, 2011 | 14.89 | 15.03 | 14.58 | 14.86 | 49,776 | +0.01(+0.05%) |
Jul 13, 2011 | 14.68 | 15.03 | 14.68 | 14.85 | 46,290 | +0.28(+1.95%) |
Jul 12, 2011 | 14.88 | 15.09 | 14.56 | 14.56 | 119,948 | -0.46(-3.06%) |
Jul 11, 2011 | 15.37 | 15.37 | 15.00 | 15.02 | 86,856 | -0.40(-2.59%) |
Jul 08, 2011 | 15.20 | 15.42 | 15.19 | 15.42 | 22,736 | +0.15(+1.01%) |
Jul 07, 2011 | 15.37 | 15.39 | 15.20 | 15.27 | 34,276 | +0.09(+0.56%) |
Jul 06, 2011 | 15.21 | 15.29 | 15.10 | 15.18 | 7,438 | -0.03(-0.17%) |
Jul 05, 2011 | 14.98 | 15.26 | 14.85 | 15.21 | 58,217 | +0.30(+2.05%) |
Jul 01, 2011 | 15.00 | 15.00 | 14.79 | 14.90 | 22,324 | -0.09(-0.60%) |
Jun 30, 2011 | 14.94 | 15.04 | 14.86 | 14.99 | 47,939 | +0.06(+0.38%) |
Jun 29, 2011 | 14.72 | 14.94 | 14.65 | 14.94 | 52,535 | +0.20(+1.37%) |
Jun 28, 2011 | 14.52 | 14.74 | 14.48 | 14.74 | 53,364 | +0.36(+2.49%) |
Jun 27, 2011 | 14.19 | 14.40 | 14.19 | 14.38 | 28,164 | +0.20(+1.38%) |
Jun 24, 2011 | 14.46 | 14.62 | 14.08 | 14.18 | 62,485 | -0.34(-2.34%) |
Jun 23, 2011 | 13.88 | 14.62 | 13.79 | 14.52 | 39,348 | -0.25(-1.71%) |
Jun 22, 2011 | 14.63 | 14.89 | 14.53 | 14.77 | 49,729 | +0.07(+0.50%) |
Jun 21, 2011 | 14.39 | 14.80 | 14.27 | 14.70 | 58,639 | +0.32(+2.25%) |
Jun 20, 2011 | 14.31 | 14.39 | 14.31 | 14.38 | 101,998 | +0.48(+3.48%) |
Jun 17, 2011 | 14.05 | 14.35 | 13.88 | 13.89 | 40,823 | -0.11(-0.77%) |
Jun 16, 2011 | 13.86 | 14.03 | 13.83 | 14.00 | 21,854 | +0.12(+0.86%) |
Jun 15, 2011 | 14.16 | 14.48 | 13.73 | 13.88 | 88,062 | -0.31(-2.16%) |
Jun 14, 2011 | 14.13 | 14.40 | 14.03 | 14.19 | 28,807 | +0.07(+0.52%) |
Jun 13, 2011 | 14.39 | 14.41 | 13.88 | 14.11 | 27,289 | -0.21(-1.44%) |
Jun 10, 2011 | 14.16 | 14.32 | 14.08 | 14.32 | 33,380 | +0.08(+0.56%) |
Jun 09, 2011 | 13.83 | 14.24 | 13.83 | 14.24 | 87,052 | +0.41(+2.96%) |
Jun 08, 2011 | 13.75 | 13.98 | 13.64 | 13.83 | 45,048 | +0.07(+0.50%) |
Jun 07, 2011 | 14.02 | 14.04 | 13.73 | 13.76 | 35,300 | -0.16(-1.14%) |
Jun 06, 2011 | 13.64 | 14.07 | 13.64 | 13.92 | 40,499 | +0.20(+1.46%) |