Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.40 | 11.85 | 11.40 | 11.56 | 22,053 | +0.31(+2.73%) |
May 30, 2012 | 11.31 | 11.52 | 10.95 | 11.25 | 16,030 | -0.06(-0.53%) |
May 29, 2012 | 11.55 | 11.58 | 11.25 | 11.31 | 47,481 | -1.22(-9.72%) |
May 25, 2012 | 12.49 | 12.60 | 12.32 | 12.53 | 16,623 | -0.06(-0.45%) |
May 24, 2012 | 12.45 | 12.68 | 12.45 | 12.59 | 11,766 | +0.10(+0.83%) |
May 23, 2012 | 12.75 | 12.75 | 12.33 | 12.48 | 10,474 | -0.42(-3.24%) |
May 22, 2012 | 13.05 | 13.20 | 12.89 | 12.90 | 13,918 | +0.08(+0.58%) |
May 21, 2012 | 13.35 | 13.35 | 12.60 | 12.82 | 28,187 | +0.52(+4.27%) |
May 18, 2012 | 12.60 | 13.35 | 12.30 | 12.30 | 30,884 | -0.13(-1.09%) |
May 17, 2012 | 13.63 | 13.63 | 12.20 | 12.44 | 57,546 | -1.81(-12.74%) |
May 16, 2012 | 14.40 | 14.55 | 14.11 | 14.25 | 23,910 | -0.15(-1.04%) |
May 15, 2012 | 14.40 | 14.57 | 14.27 | 14.40 | 19,701 | -0.23(-1.55%) |
May 14, 2012 | 14.65 | 14.85 | 14.55 | 14.63 | 10,482 | +0.03(+0.21%) |
May 11, 2012 | 14.43 | 14.82 | 14.43 | 14.60 | 14,728 | +0.20(+1.36%) |
May 10, 2012 | 14.55 | 14.85 | 14.40 | 14.40 | 9,210 | +0.13(+0.94%) |
May 09, 2012 | 14.10 | 14.40 | 14.10 | 14.27 | 21,787 | +0.02(+0.12%) |
May 08, 2012 | 14.42 | 14.55 | 14.10 | 14.25 | 16,722 | -0.07(-0.52%) |
May 07, 2012 | 14.45 | 14.55 | 14.29 | 14.32 | 14,491 | -0.24(-1.65%) |
May 04, 2012 | 14.64 | 15.00 | 14.28 | 14.56 | 30,444 | -0.08(-0.51%) |
May 03, 2012 | 14.97 | 15.00 | 14.55 | 14.64 | 23,646 | +0.23(+1.56%) |
May 02, 2012 | 14.70 | 14.70 | 14.40 | 14.41 | 17,107 | -0.59(-3.90%) |
May 01, 2012 | 14.94 | 15.30 | 14.88 | 15.00 | 66,485 | +0.45(+3.09%) |
Apr 30, 2012 | 14.55 | 14.69 | 14.25 | 14.55 | 12,665 | +0.00(+0.00%) |
Apr 27, 2012 | 14.40 | 14.62 | 14.18 | 14.55 | 21,281 | +0.45(+3.18%) |
Apr 26, 2012 | 14.25 | 14.52 | 14.03 | 14.10 | 14,943 | +0.03(+0.22%) |
Apr 25, 2012 | 14.25 | 14.54 | 13.98 | 14.07 | 25,295 | +0.02(+0.11%) |
Apr 24, 2012 | 14.03 | 14.39 | 13.65 | 14.05 | 53,491 | +0.86(+6.48%) |
Apr 23, 2012 | 13.35 | 13.50 | 12.95 | 13.20 | 20,480 | -0.30(-2.22%) |
Apr 20, 2012 | 13.20 | 13.65 | 13.20 | 13.50 | 11,822 | +0.00(+0.00%) |
Apr 19, 2012 | 13.22 | 13.81 | 13.22 | 13.50 | 35,168 | +0.41(+3.16%) |
Apr 18, 2012 | 12.84 | 13.35 | 12.84 | 13.09 | 4,051 | -0.41(-3.07%) |
Apr 17, 2012 | 13.35 | 13.65 | 13.29 | 13.50 | 16,859 | +0.38(+2.86%) |
Apr 16, 2012 | 13.20 | 13.35 | 12.98 | 13.12 | 29,127 | +0.53(+4.17%) |
Apr 13, 2012 | 12.72 | 12.72 | 12.38 | 12.60 | 7,853 | +0.00(+0.00%) |
Apr 12, 2012 | 12.30 | 12.67 | 12.30 | 12.60 | 10,555 | +0.30(+2.43%) |
Apr 11, 2012 | 12.75 | 12.75 | 12.30 | 12.30 | 5,505 | +0.00(+0.01%) |
Apr 10, 2012 | 12.82 | 12.82 | 12.22 | 12.30 | 20,505 | +0.00(+0.00%) |
Apr 09, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 18,168 | -0.30(-2.38%) |
Apr 05, 2012 | 12.60 | 12.75 | 12.38 | 12.60 | 21,575 | +0.00(+0.00%) |
Apr 04, 2012 | 12.90 | 12.90 | 12.45 | 12.60 | 32,235 | -0.45(-3.45%) |
Apr 03, 2012 | 13.05 | 13.35 | 12.93 | 13.05 | 7,968 | -0.15(-1.17%) |
Apr 02, 2012 | 13.32 | 13.35 | 12.92 | 13.20 | 15,396 | +0.01(+0.07%) |
Mar 30, 2012 | 13.20 | 13.20 | 12.90 | 13.20 | 14,057 | +0.07(+0.50%) |
Mar 29, 2012 | 13.05 | 13.20 | 12.75 | 13.13 | 29,041 | +0.47(+3.70%) |
Mar 28, 2012 | 13.05 | 13.08 | 12.16 | 12.66 | 33,433 | -0.69(-5.16%) |
Mar 27, 2012 | 13.66 | 13.92 | 13.12 | 13.35 | 52,180 | -0.41(-2.94%) |
Mar 26, 2012 | 13.88 | 14.08 | 13.35 | 13.76 | 59,416 | +0.71(+5.40%) |
Mar 23, 2012 | 13.65 | 13.80 | 13.01 | 13.05 | 35,571 | -0.30(-2.25%) |
Mar 22, 2012 | 12.83 | 14.10 | 12.83 | 13.35 | 232,172 | +1.06(+8.67%) |
Mar 21, 2012 | 12.30 | 12.30 | 12.00 | 12.29 | 47,312 | +0.33(+2.76%) |
Mar 20, 2012 | 11.92 | 12.15 | 11.70 | 11.96 | 39,015 | +0.26(+2.18%) |
Mar 19, 2012 | 11.40 | 11.70 | 11.29 | 11.70 | 79,352 | +0.75(+6.83%) |
Mar 16, 2012 | 10.95 | 11.17 | 10.88 | 10.95 | 7,718 | +0.15(+1.40%) |
Mar 15, 2012 | 11.10 | 11.10 | 10.74 | 10.80 | 8,767 | -0.24(-2.17%) |
Mar 14, 2012 | 11.40 | 11.40 | 10.95 | 11.04 | 36,899 | +0.30(+2.79%) |
Mar 13, 2012 | 10.50 | 10.85 | 10.36 | 10.74 | 23,559 | +0.44(+4.31%) |
Mar 12, 2012 | 10.20 | 10.99 | 10.14 | 10.30 | 27,853 | -0.13(-1.24%) |
Mar 09, 2012 | 10.57 | 10.59 | 10.25 | 10.43 | 13,173 | -0.15(-1.42%) |
Mar 08, 2012 | 10.35 | 10.63 | 10.26 | 10.57 | 9,933 | +0.22(+2.17%) |
Mar 07, 2012 | 10.34 | 10.50 | 10.20 | 10.35 | 31,231 | -0.06(-0.53%) |
Mar 06, 2012 | 10.35 | 10.60 | 10.20 | 10.41 | 47,905 | -0.27(-2.56%) |
Mar 05, 2012 | 10.65 | 10.80 | 10.65 | 10.68 | 21,831 | -0.09(-0.84%) |
Mar 02, 2012 | 10.95 | 10.98 | 10.67 | 10.77 | 24,282 | -0.14(-1.27%) |
Mar 01, 2012 | 10.78 | 10.91 | 10.57 | 10.91 | 13,477 | +0.31(+2.92%) |
Feb 29, 2012 | 10.77 | 10.87 | 10.58 | 10.60 | 22,177 | -0.17(-1.60%) |
Feb 28, 2012 | 10.80 | 10.93 | 10.65 | 10.77 | 34,340 | -0.30(-2.71%) |
Feb 27, 2012 | 10.87 | 11.25 | 10.65 | 11.07 | 73,525 | -0.55(-4.77%) |
Feb 24, 2012 | 12.00 | 12.00 | 11.41 | 11.62 | 30,134 | +0.07(+0.64%) |
Feb 23, 2012 | 11.85 | 11.94 | 11.55 | 11.55 | 39,348 | -0.45(-3.76%) |
Feb 22, 2012 | 12.30 | 12.30 | 12.00 | 12.00 | 20,865 | -0.15(-1.21%) |
Feb 21, 2012 | 12.15 | 12.38 | 12.00 | 12.15 | 69,331 | -1.05(-7.95%) |
Feb 17, 2012 | 13.20 | 13.37 | 12.87 | 13.20 | 29,973 | +0.00(+0.00%) |
Feb 16, 2012 | 13.05 | 13.20 | 12.79 | 13.20 | 34,437 | +0.00(+0.01%) |
Feb 15, 2012 | 13.43 | 13.50 | 12.90 | 13.20 | 67,539 | +0.61(+4.84%) |
Feb 14, 2012 | 12.60 | 12.90 | 12.30 | 12.59 | 32,611 | -0.35(-2.69%) |
Feb 13, 2012 | 12.92 | 13.34 | 12.79 | 12.94 | 53,281 | +0.79(+6.47%) |
Feb 10, 2012 | 12.60 | 12.60 | 12.15 | 12.15 | 22,803 | -0.23(-1.88%) |
Feb 09, 2012 | 12.15 | 12.45 | 12.02 | 12.38 | 18,530 | +0.19(+1.55%) |
Feb 08, 2012 | 11.85 | 12.30 | 11.73 | 12.20 | 39,774 | +0.36(+3.04%) |
Feb 07, 2012 | 11.78 | 11.98 | 11.70 | 11.84 | 24,525 | +0.08(+0.64%) |
Feb 06, 2012 | 11.55 | 12.00 | 11.45 | 11.76 | 55,822 | -0.16(-1.35%) |
Feb 03, 2012 | 11.70 | 12.00 | 11.55 | 11.92 | 42,051 | +0.52(+4.57%) |
Feb 02, 2012 | 11.40 | 11.70 | 11.25 | 11.40 | 21,699 | -0.06(-0.51%) |
Feb 01, 2012 | 11.55 | 11.55 | 11.18 | 11.46 | 25,377 | +0.21(+1.85%) |
Jan 31, 2012 | 11.40 | 11.40 | 10.95 | 11.25 | 91,233 | +0.72(+6.84%) |
Jan 30, 2012 | 10.42 | 10.57 | 10.35 | 10.53 | 36,798 | +0.07(+0.65%) |
Jan 27, 2012 | 10.80 | 10.80 | 10.36 | 10.46 | 13,321 | -0.34(-3.13%) |
Jan 26, 2012 | 10.20 | 10.80 | 10.20 | 10.80 | 50,968 | +0.41(+3.90%) |
Jan 25, 2012 | 10.30 | 10.48 | 10.20 | 10.39 | 34,879 | -0.14(-1.30%) |
Jan 24, 2012 | 10.35 | 10.55 | 10.35 | 10.53 | 27,435 | +0.08(+0.73%) |
Jan 23, 2012 | 10.65 | 10.72 | 10.35 | 10.46 | 32,298 | -0.35(-3.19%) |
Jan 20, 2012 | 10.20 | 11.22 | 10.20 | 10.80 | 114,854 | +0.53(+5.11%) |
Jan 19, 2012 | 10.27 | 10.35 | 10.20 | 10.28 | 42,413 | -0.14(-1.34%) |
Jan 18, 2012 | 10.07 | 10.42 | 10.06 | 10.41 | 35,348 | +0.36(+3.63%) |
Jan 17, 2012 | 10.05 | 10.24 | 10.05 | 10.05 | 19,056 | -0.15(-1.47%) |
Jan 13, 2012 | 10.22 | 10.48 | 10.05 | 10.20 | 25,830 | -0.15(-1.45%) |
Jan 12, 2012 | 10.28 | 10.41 | 9.975 | 10.35 | 25,358 | +0.15(+1.47%) |
Jan 11, 2012 | 10.20 | 10.48 | 9.902 | 10.20 | 16,443 | -0.02(-0.15%) |
Jan 10, 2012 | 9.900 | 10.50 | 9.883 | 10.21 | 38,508 | +0.93(+10.05%) |
Jan 09, 2012 | 9.150 | 9.360 | 9.075 | 9.282 | 33,334 | +0.21(+2.26%) |
Jan 06, 2012 | 9.300 | 9.300 | 9.053 | 9.076 | 11,946 | -0.22(-2.40%) |
Jan 05, 2012 | 9.450 | 9.450 | 9.000 | 9.300 | 16,001 | +0.22(+2.39%) |
Jan 04, 2012 | 9.150 | 9.195 | 9.046 | 9.082 | 23,765 | -0.36(-3.86%) |
Dec 30, 2011 | 9.186 | 9.447 | 8.992 | 9.447 | 31,835 | +0.27(+2.91%) |
Dec 29, 2011 | 9.045 | 9.217 | 9.015 | 9.180 | 40,787 | +0.04(+0.49%) |
Dec 28, 2011 | 9.045 | 9.375 | 9.015 | 9.135 | 41,909 | -0.39(-4.08%) |
Dec 27, 2011 | 9.150 | 9.569 | 9.150 | 9.524 | 39,627 | +0.23(+2.44%) |
Dec 23, 2011 | 9.418 | 9.418 | 9.198 | 9.297 | 6,172 | +0.13(+1.44%) |
Dec 21, 2011 | 9.297 | 9.355 | 9.165 | 9.165 | 29,997 | -0.33(-3.46%) |
Dec 20, 2011 | 9.225 | 9.508 | 9.225 | 9.493 | 18,181 | +0.34(+3.75%) |
Dec 19, 2011 | 9.300 | 9.435 | 9.150 | 9.150 | 39,224 | -0.30(-3.17%) |
Dec 16, 2011 | 9.321 | 9.524 | 9.321 | 9.450 | 14,622 | +0.00(+0.00%) |
Dec 15, 2011 | 9.567 | 9.567 | 9.255 | 9.450 | 13,422 | +0.00(+0.00%) |
Dec 14, 2011 | 9.300 | 9.675 | 9.231 | 9.450 | 31,257 | +0.15(+1.61%) |
Dec 13, 2011 | 9.375 | 9.597 | 9.300 | 9.300 | 29,913 | -0.15(-1.59%) |
Dec 12, 2011 | 9.441 | 9.589 | 9.322 | 9.450 | 28,263 | -0.30(-3.08%) |
Dec 09, 2011 | 9.750 | 10.05 | 9.600 | 9.750 | 5,129 | +0.12(+1.20%) |
Dec 08, 2011 | 9.600 | 9.897 | 9.525 | 9.634 | 17,898 | +0.00(+0.05%) |
Dec 07, 2011 | 9.389 | 9.750 | 9.300 | 9.630 | 22,848 | -0.27(-2.73%) |
Dec 06, 2011 | 10.05 | 10.14 | 9.784 | 9.900 | 13,498 | -0.30(-2.94%) |
Dec 05, 2011 | 10.18 | 10.39 | 10.13 | 10.20 | 10,250 | +0.15(+1.51%) |
Dec 02, 2011 | 9.998 | 10.19 | 9.902 | 10.05 | 10,985 | +0.21(+2.12%) |
Dec 01, 2011 | 10.14 | 10.14 | 9.771 | 9.840 | 16,480 | -0.53(-5.07%) |
Nov 30, 2011 | 10.30 | 10.50 | 10.05 | 10.37 | 21,534 | +0.46(+4.70%) |
Nov 29, 2011 | 9.750 | 9.964 | 9.600 | 9.900 | 19,452 | -0.15(-1.51%) |
Nov 28, 2011 | 9.750 | 10.50 | 9.606 | 10.05 | 9,869 | +0.60(+6.35%) |
Nov 25, 2011 | 9.750 | 9.750 | 9.450 | 9.451 | 15,663 | -0.30(-3.06%) |
Nov 23, 2011 | 9.752 | 9.989 | 9.750 | 9.750 | 23,151 | -0.15(-1.52%) |
Nov 22, 2011 | 9.900 | 10.17 | 9.832 | 9.900 | 23,785 | -0.21(-2.06%) |
Nov 21, 2011 | 9.976 | 10.35 | 9.900 | 10.11 | 38,511 | -0.60(-5.62%) |
Nov 18, 2011 | 10.67 | 11.08 | 10.55 | 10.71 | 7,005 | +0.04(+0.41%) |
Nov 17, 2011 | 11.22 | 11.25 | 10.65 | 10.67 | 24,781 | -0.21(-1.89%) |
Nov 16, 2011 | 10.95 | 11.05 | 10.65 | 10.87 | 78,369 | -0.68(-5.87%) |
Nov 15, 2011 | 11.15 | 11.55 | 11.10 | 11.55 | 24,201 | -0.07(-0.65%) |
Nov 14, 2011 | 11.48 | 11.70 | 11.40 | 11.62 | 18,088 | +0.22(+1.97%) |
Nov 11, 2011 | 11.21 | 11.40 | 11.10 | 11.40 | 8,305 | +0.30(+2.70%) |
Nov 10, 2011 | 11.40 | 11.40 | 11.10 | 11.10 | 7,638 | +0.12(+1.09%) |
Nov 09, 2011 | 11.10 | 11.25 | 10.84 | 10.98 | 19,542 | -0.87(-7.33%) |
Nov 08, 2011 | 11.98 | 11.98 | 11.70 | 11.85 | 14,513 | -0.14(-1.14%) |
Nov 07, 2011 | 11.55 | 12.00 | 11.51 | 11.98 | 26,592 | +0.29(+2.44%) |
Nov 04, 2011 | 11.40 | 11.85 | 11.25 | 11.70 | 16,488 | -0.09(-0.79%) |
Nov 03, 2011 | 11.62 | 11.93 | 11.02 | 11.79 | 8,483 | +0.39(+3.45%) |
Nov 02, 2011 | 11.18 | 12.07 | 11.18 | 11.40 | 9,984 | +0.52(+4.81%) |
Nov 01, 2011 | 10.94 | 11.14 | 10.50 | 10.88 | 50,362 | -0.98(-8.25%) |
Oct 31, 2011 | 12.15 | 12.42 | 11.85 | 11.85 | 19,587 | -0.97(-7.58%) |
Oct 28, 2011 | 12.90 | 12.97 | 12.60 | 12.83 | 19,696 | +0.37(+3.00%) |
Oct 27, 2011 | 12.00 | 12.90 | 12.00 | 12.45 | 64,734 | +0.75(+6.44%) |
Oct 26, 2011 | 11.70 | 11.96 | 11.55 | 11.70 | 15,852 | -0.15(-1.27%) |
Oct 25, 2011 | 12.13 | 12.13 | 11.78 | 11.85 | 36,006 | +0.24(+2.07%) |
Oct 24, 2011 | 10.80 | 12.00 | 10.72 | 11.61 | 54,652 | +0.96(+9.01%) |
Oct 21, 2011 | 10.20 | 10.80 | 10.20 | 10.65 | 15,899 | +0.49(+4.80%) |
Oct 20, 2011 | 10.12 | 10.25 | 10.11 | 10.16 | 5,097 | -0.04(-0.37%) |
Oct 19, 2011 | 10.35 | 10.35 | 10.08 | 10.20 | 5,711 | -0.11(-1.05%) |
Oct 18, 2011 | 10.22 | 10.42 | 9.986 | 10.31 | 12,729 | +0.26(+2.57%) |
Oct 17, 2011 | 9.900 | 10.20 | 9.900 | 10.05 | 17,288 | -0.22(-2.18%) |
Oct 14, 2011 | 10.20 | 10.42 | 10.05 | 10.27 | 12,775 | +0.19(+1.90%) |
Oct 13, 2011 | 10.05 | 10.43 | 9.916 | 10.08 | 15,223 | +0.03(+0.31%) |
Oct 12, 2011 | 10.02 | 10.05 | 9.450 | 10.05 | 11,483 | +0.39(+4.04%) |
Oct 11, 2011 | 9.810 | 9.900 | 9.660 | 9.660 | 4,743 | -0.35(-3.45%) |
Oct 10, 2011 | 10.02 | 10.02 | 9.707 | 10.01 | 23,430 | +0.56(+5.87%) |
Oct 07, 2011 | 9.600 | 9.671 | 9.316 | 9.450 | 7,262 | -0.15(-1.56%) |
Oct 06, 2011 | 9.293 | 10.20 | 9.180 | 9.600 | 19,750 | +0.30(+3.23%) |
Oct 05, 2011 | 9.435 | 9.435 | 9.018 | 9.300 | 29,649 | +0.11(+1.21%) |
Oct 04, 2011 | 9.087 | 9.450 | 9.000 | 9.189 | 20,510 | -0.11(-1.19%) |
Oct 03, 2011 | 9.750 | 9.750 | 9.300 | 9.300 | 36,663 | -0.60(-6.06%) |
Sep 30, 2011 | 9.795 | 10.20 | 9.795 | 9.900 | 5,100 | -0.07(-0.72%) |
Sep 29, 2011 | 10.20 | 10.20 | 9.780 | 9.972 | 5,950 | +0.07(+0.73%) |
Sep 28, 2011 | 10.35 | 10.35 | 9.804 | 9.900 | 4,744 | -0.45(-4.35%) |
Sep 27, 2011 | 10.05 | 10.50 | 10.05 | 10.35 | 14,063 | +0.30(+2.99%) |
Sep 26, 2011 | 9.767 | 10.05 | 9.600 | 10.05 | 9,987 | +0.30(+3.08%) |
Sep 23, 2011 | 9.750 | 9.752 | 9.600 | 9.750 | 7,987 | +0.00(+0.00%) |
Sep 22, 2011 | 9.750 | 9.893 | 9.300 | 9.750 | 27,006 | -0.15(-1.52%) |
Sep 21, 2011 | 11.13 | 11.13 | 9.900 | 9.900 | 13,813 | -0.31(-3.04%) |
Sep 20, 2011 | 10.57 | 10.57 | 10.20 | 10.21 | 14,725 | +0.28(+2.82%) |
Sep 19, 2011 | 9.930 | 10.17 | 9.795 | 9.930 | 20,953 | -0.57(-5.42%) |
Sep 16, 2011 | 10.80 | 10.80 | 10.20 | 10.50 | 15,214 | -0.24(-2.23%) |
Sep 15, 2011 | 9.900 | 10.80 | 9.900 | 10.74 | 32,815 | +0.73(+7.30%) |
Sep 14, 2011 | 9.750 | 10.20 | 9.750 | 10.01 | 29,010 | +0.21(+2.14%) |
Sep 13, 2011 | 9.900 | 9.900 | 9.742 | 9.798 | 26,740 | +0.05(+0.49%) |
Sep 12, 2011 | 9.450 | 10.05 | 9.300 | 9.750 | 75,182 | -0.90(-8.45%) |
Sep 09, 2011 | 10.72 | 10.94 | 10.35 | 10.65 | 31,451 | -0.22(-2.01%) |
Sep 08, 2011 | 10.79 | 10.93 | 10.65 | 10.87 | 37,596 | -0.37(-3.26%) |
Sep 07, 2011 | 11.10 | 11.25 | 10.88 | 11.23 | 42,724 | +0.29(+2.62%) |
Sep 06, 2011 | 11.23 | 11.40 | 10.72 | 10.95 | 23,982 | -0.15(-1.36%) |
Sep 02, 2011 | 11.25 | 12.00 | 10.82 | 11.10 | 25,809 | -0.22(-1.99%) |
Sep 01, 2011 | 11.85 | 12.00 | 11.25 | 11.32 | 12,091 | -0.39(-3.30%) |
Aug 31, 2011 | 11.85 | 12.00 | 11.42 | 11.71 | 17,971 | +0.16(+1.39%) |
Aug 30, 2011 | 11.70 | 11.70 | 11.25 | 11.55 | 20,350 | -0.15(-1.27%) |
Aug 29, 2011 | 11.10 | 11.83 | 11.10 | 11.70 | 26,071 | +0.50(+4.43%) |
Aug 26, 2011 | 10.80 | 11.40 | 10.57 | 11.20 | 51,436 | +0.40(+3.74%) |
Aug 25, 2011 | 11.38 | 11.38 | 10.58 | 10.80 | 81,626 | -0.64(-5.64%) |
Aug 24, 2011 | 11.55 | 11.70 | 11.25 | 11.45 | 22,378 | -0.53(-4.43%) |
Aug 23, 2011 | 11.98 | 12.00 | 11.44 | 11.98 | 16,062 | +0.20(+1.71%) |
Aug 22, 2011 | 12.07 | 12.45 | 11.70 | 11.78 | 16,726 | +0.38(+3.30%) |
Aug 19, 2011 | 11.40 | 11.85 | 11.25 | 11.40 | 23,752 | -0.30(-2.58%) |
Aug 18, 2011 | 11.83 | 11.85 | 11.25 | 11.70 | 29,494 | -0.60(-4.88%) |
Aug 17, 2011 | 12.15 | 12.53 | 12.07 | 12.30 | 19,315 | +0.26(+2.18%) |
Aug 16, 2011 | 12.28 | 12.56 | 11.71 | 12.04 | 101,600 | -0.71(-5.58%) |
Aug 15, 2011 | 12.29 | 14.10 | 12.00 | 12.75 | 58,640 | +0.75(+6.24%) |
Aug 12, 2011 | 12.15 | 12.30 | 12.00 | 12.00 | 26,240 | -0.30(-2.44%) |
Aug 11, 2011 | 11.25 | 12.30 | 11.10 | 12.30 | 79,322 | +0.30(+2.50%) |
Aug 10, 2011 | 12.75 | 12.75 | 11.40 | 12.00 | 107,448 | -1.05(-8.05%) |
Aug 09, 2011 | 13.20 | 13.53 | 12.75 | 13.05 | 47,962 | +0.00(+0.00%) |
Aug 08, 2011 | 13.20 | 13.65 | 11.76 | 13.05 | 104,357 | -1.68(-11.43%) |
Aug 05, 2011 | 15.15 | 15.45 | 13.95 | 14.73 | 97,778 | -0.42(-2.74%) |
Aug 04, 2011 | 15.90 | 15.90 | 15.15 | 15.15 | 88,950 | -0.75(-4.72%) |
Aug 03, 2011 | 16.05 | 16.05 | 15.45 | 15.90 | 32,160 | +0.30(+1.92%) |
Aug 02, 2011 | 15.30 | 16.05 | 15.30 | 15.60 | 35,894 | -0.45(-2.80%) |
Aug 01, 2011 | 16.35 | 16.35 | 15.90 | 16.05 | 11,638 | +0.23(+1.42%) |
Jul 29, 2011 | 15.60 | 15.90 | 15.30 | 15.82 | 25,910 | +0.22(+1.44%) |
Jul 28, 2011 | 15.75 | 16.05 | 15.60 | 15.60 | 14,498 | -0.30(-1.89%) |
Jul 27, 2011 | 16.50 | 16.50 | 15.90 | 15.90 | 20,565 | -0.60(-3.64%) |
Jul 26, 2011 | 16.50 | 16.65 | 16.35 | 16.50 | 10,067 | +0.00(+0.00%) |
Jul 25, 2011 | 16.50 | 16.80 | 16.35 | 16.50 | 10,315 | -0.30(-1.79%) |
Jul 22, 2011 | 16.66 | 16.80 | 16.50 | 16.80 | 6,918 | +0.30(+1.82%) |
Jul 21, 2011 | 16.50 | 16.65 | 16.50 | 16.50 | 13,918 | +0.00(+0.00%) |
Jul 20, 2011 | 16.20 | 16.50 | 16.20 | 16.50 | 8,967 | +0.23(+1.38%) |
Jul 19, 2011 | 16.35 | 16.35 | 16.05 | 16.27 | 14,988 | +0.07(+0.46%) |
Jul 18, 2011 | 16.20 | 16.20 | 15.90 | 16.20 | 22,019 | +0.00(+0.00%) |
Jul 15, 2011 | 16.50 | 16.95 | 16.20 | 16.20 | 58,644 | -0.30(-1.82%) |
Jul 14, 2011 | 16.20 | 16.65 | 16.05 | 16.50 | 35,585 | +0.15(+0.92%) |
Jul 13, 2011 | 16.65 | 16.65 | 16.35 | 16.35 | 9,801 | -0.15(-0.91%) |
Jul 12, 2011 | 16.35 | 16.65 | 16.35 | 16.50 | 20,020 | +0.00(+0.00%) |
Jul 11, 2011 | 16.35 | 16.80 | 16.35 | 16.50 | 48,125 | -0.60(-3.51%) |
Jul 08, 2011 | 17.25 | 17.70 | 16.95 | 17.10 | 30,760 | -0.75(-4.20%) |
Jul 07, 2011 | 17.55 | 18.00 | 17.10 | 17.85 | 73,189 | +0.60(+3.48%) |
Jul 06, 2011 | 17.25 | 17.40 | 16.95 | 17.25 | 16,560 | -0.15(-0.86%) |
Jul 05, 2011 | 17.40 | 17.55 | 17.25 | 17.40 | 23,397 | -0.45(-2.52%) |
Jul 01, 2011 | 17.55 | 17.85 | 17.25 | 17.85 | 16,669 | +0.30(+1.71%) |
Jun 30, 2011 | 17.40 | 17.85 | 17.10 | 17.55 | 27,228 | +0.15(+0.86%) |
Jun 29, 2011 | 17.25 | 17.40 | 16.95 | 17.40 | 27,110 | +0.30(+1.75%) |
Jun 28, 2011 | 17.10 | 17.10 | 16.80 | 17.10 | 22,433 | +0.00(+0.00%) |
Jun 27, 2011 | 16.80 | 17.10 | 16.50 | 17.10 | 29,293 | +0.00(+0.00%) |
Jun 24, 2011 | 16.95 | 17.25 | 16.80 | 17.10 | 12,983 | +0.15(+0.88%) |
Jun 23, 2011 | 17.10 | 17.25 | 16.80 | 16.95 | 49,530 | -0.45(-2.59%) |
Jun 22, 2011 | 18.00 | 18.00 | 17.40 | 17.40 | 30,418 | +0.00(+0.00%) |
Jun 21, 2011 | 17.55 | 17.55 | 16.95 | 17.40 | 38,003 | +0.30(+1.75%) |
Jun 20, 2011 | 17.25 | 18.00 | 17.10 | 17.10 | 42,376 | -0.90(-5.00%) |
Jun 17, 2011 | 18.60 | 18.90 | 17.85 | 18.00 | 73,914 | -0.30(-1.64%) |
Jun 16, 2011 | 17.40 | 18.30 | 17.40 | 18.30 | 109,056 | +1.20(+7.02%) |
Jun 15, 2011 | 16.95 | 17.53 | 16.80 | 17.10 | 110,502 | +0.60(+3.64%) |
Jun 14, 2011 | 16.50 | 16.50 | 16.20 | 16.50 | 29,078 | +0.15(+0.92%) |
Jun 13, 2011 | 16.35 | 16.80 | 16.20 | 16.35 | 63,065 | +0.75(+4.81%) |
Jun 10, 2011 | 15.90 | 16.05 | 15.30 | 15.60 | 77,364 | -0.45(-2.80%) |
Jun 09, 2011 | 16.50 | 16.65 | 15.45 | 16.05 | 106,631 | -0.68(-4.04%) |
Jun 08, 2011 | 16.80 | 17.40 | 16.50 | 16.73 | 31,781 | -0.22(-1.33%) |
Jun 07, 2011 | 17.10 | 17.10 | 16.80 | 16.95 | 14,627 | +0.30(+1.80%) |
Jun 06, 2011 | 17.25 | 17.40 | 16.65 | 16.65 | 23,314 | -0.45(-2.63%) |