Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.40 | 17.66 | 17.17 | 17.18 | 711,956 | -0.15(-0.86%) |
May 30, 2012 | 17.41 | 17.66 | 16.96 | 17.33 | 307,438 | -0.15(-0.86%) |
May 29, 2012 | 17.43 | 17.74 | 17.33 | 17.48 | 232,393 | +0.30(+1.74%) |
May 25, 2012 | 17.39 | 17.44 | 17.15 | 17.18 | 78,924 | -0.12(-0.71%) |
May 24, 2012 | 17.04 | 17.34 | 17.00 | 17.31 | 186,767 | +0.34(+2.03%) |
May 23, 2012 | 16.80 | 17.10 | 16.71 | 16.96 | 170,160 | +0.08(+0.47%) |
May 22, 2012 | 16.96 | 17.12 | 16.75 | 16.88 | 201,804 | -0.21(-1.24%) |
May 21, 2012 | 17.11 | 17.25 | 16.93 | 17.10 | 161,349 | +0.07(+0.41%) |
May 18, 2012 | 16.78 | 17.18 | 16.66 | 17.03 | 179,991 | +0.20(+1.20%) |
May 17, 2012 | 17.18 | 17.34 | 16.74 | 16.82 | 158,676 | -0.29(-1.70%) |
May 16, 2012 | 17.33 | 17.44 | 17.10 | 17.11 | 108,650 | -0.07(-0.41%) |
May 15, 2012 | 17.19 | 17.57 | 16.68 | 17.18 | 62,119 | -0.08(-0.46%) |
May 14, 2012 | 17.49 | 17.55 | 17.19 | 17.26 | 93,684 | -0.30(-1.71%) |
May 11, 2012 | 17.77 | 17.94 | 17.42 | 17.56 | 78,340 | -0.32(-1.77%) |
May 10, 2012 | 17.92 | 18.07 | 17.56 | 17.88 | 140,705 | +0.06(+0.35%) |
May 09, 2012 | 17.18 | 17.88 | 17.18 | 17.82 | 284,118 | +0.48(+2.74%) |
May 08, 2012 | 17.20 | 17.55 | 16.93 | 17.34 | 177,786 | +0.00(+0.00%) |
May 07, 2012 | 17.29 | 17.58 | 17.26 | 17.34 | 95,481 | +0.09(+0.51%) |
May 04, 2012 | 17.62 | 17.71 | 17.25 | 17.25 | 49,088 | -0.36(-2.05%) |
May 03, 2012 | 17.57 | 17.73 | 17.44 | 17.62 | 87,161 | +0.02(+0.10%) |
May 02, 2012 | 17.33 | 17.74 | 17.19 | 17.60 | 68,224 | +0.09(+0.50%) |
May 01, 2012 | 17.43 | 17.76 | 17.33 | 17.51 | 78,526 | +0.03(+0.15%) |
Apr 30, 2012 | 17.33 | 17.54 | 16.97 | 17.48 | 98,714 | +0.10(+0.56%) |
Apr 27, 2012 | 18.03 | 18.03 | 17.21 | 17.39 | 78,503 | +0.04(+0.20%) |
Apr 26, 2012 | 16.61 | 17.41 | 16.51 | 17.35 | 51,155 | +0.71(+4.24%) |
Apr 25, 2012 | 16.54 | 16.76 | 16.41 | 16.65 | 37,382 | +0.22(+1.34%) |
Apr 24, 2012 | 15.92 | 16.44 | 15.92 | 16.43 | 31,482 | +0.48(+2.98%) |
Apr 23, 2012 | 16.45 | 16.45 | 15.86 | 15.95 | 57,173 | -0.71(-4.23%) |
Apr 20, 2012 | 16.62 | 16.69 | 16.31 | 16.66 | 34,993 | +0.30(+1.83%) |
Apr 19, 2012 | 16.64 | 16.78 | 16.18 | 16.36 | 25,808 | -0.28(-1.69%) |
Apr 18, 2012 | 16.67 | 16.68 | 16.44 | 16.64 | 20,183 | -0.05(-0.32%) |
Apr 17, 2012 | 16.57 | 16.92 | 16.57 | 16.69 | 49,998 | +0.21(+1.28%) |
Apr 16, 2012 | 16.45 | 16.63 | 16.20 | 16.48 | 16,719 | +0.04(+0.27%) |
Apr 13, 2012 | 16.64 | 16.70 | 16.21 | 16.44 | 36,665 | -0.26(-1.58%) |
Apr 12, 2012 | 16.37 | 16.73 | 16.13 | 16.70 | 30,417 | +0.30(+1.85%) |
Apr 11, 2012 | 16.73 | 16.73 | 16.16 | 16.40 | 45,614 | -0.15(-0.93%) |
Apr 10, 2012 | 16.78 | 16.88 | 16.33 | 16.55 | 51,458 | -0.20(-1.21%) |
Apr 09, 2012 | 16.53 | 16.97 | 16.28 | 16.75 | 67,936 | -0.09(-0.52%) |
Apr 05, 2012 | 17.62 | 17.94 | 16.64 | 16.84 | 175,498 | +0.35(+2.14%) |
Apr 04, 2012 | 16.42 | 16.55 | 16.28 | 16.49 | 132,137 | -0.06(-0.37%) |
Apr 03, 2012 | 16.92 | 16.92 | 16.50 | 16.55 | 55,582 | -0.21(-1.26%) |
Apr 02, 2012 | 16.27 | 16.88 | 16.27 | 16.76 | 74,891 | +0.40(+2.42%) |
Mar 30, 2012 | 16.31 | 16.37 | 15.98 | 16.36 | 54,258 | +0.18(+1.09%) |
Mar 29, 2012 | 16.01 | 16.24 | 15.88 | 16.19 | 27,026 | +0.03(+0.16%) |
Mar 28, 2012 | 16.64 | 16.66 | 16.00 | 16.16 | 54,645 | -0.48(-2.91%) |
Mar 27, 2012 | 16.73 | 16.88 | 16.63 | 16.65 | 20,132 | -0.13(-0.79%) |
Mar 26, 2012 | 16.77 | 16.88 | 16.72 | 16.78 | 40,103 | +0.12(+0.74%) |
Mar 23, 2012 | 16.67 | 16.70 | 16.33 | 16.66 | 32,061 | +0.04(+0.27%) |
Mar 22, 2012 | 16.20 | 16.66 | 16.20 | 16.61 | 73,514 | +0.29(+1.78%) |
Mar 21, 2012 | 16.36 | 16.51 | 16.25 | 16.32 | 34,745 | -0.10(-0.59%) |
Mar 20, 2012 | 16.32 | 16.63 | 16.30 | 16.42 | 27,179 | +0.02(+0.11%) |
Mar 19, 2012 | 16.31 | 16.63 | 16.21 | 16.40 | 29,112 | +0.09(+0.54%) |
Mar 16, 2012 | 16.52 | 16.52 | 16.22 | 16.31 | 78,764 | -0.21(-1.28%) |
Mar 15, 2012 | 16.52 | 16.63 | 16.38 | 16.52 | 33,335 | -0.15(-0.90%) |
Mar 14, 2012 | 16.84 | 16.87 | 16.53 | 16.67 | 27,521 | -0.15(-0.89%) |
Mar 13, 2012 | 16.78 | 16.84 | 16.30 | 16.82 | 52,290 | +0.23(+1.38%) |
Mar 12, 2012 | 16.61 | 16.75 | 16.40 | 16.59 | 58,466 | +0.04(+0.27%) |
Mar 09, 2012 | 16.31 | 16.81 | 16.11 | 16.55 | 59,974 | +0.27(+1.68%) |
Mar 08, 2012 | 16.62 | 16.62 | 16.06 | 16.28 | 33,356 | -0.29(-1.76%) |
Mar 07, 2012 | 15.99 | 16.66 | 15.94 | 16.57 | 46,211 | +0.67(+4.21%) |
Mar 06, 2012 | 15.87 | 15.99 | 15.73 | 15.90 | 164,857 | -0.14(-0.88%) |
Mar 05, 2012 | 15.70 | 16.16 | 15.55 | 16.04 | 165,296 | +0.17(+1.06%) |
Mar 02, 2012 | 15.77 | 16.14 | 15.71 | 15.87 | 64,689 | +0.05(+0.33%) |
Mar 01, 2012 | 15.95 | 16.27 | 15.79 | 15.82 | 59,274 | -0.03(-0.17%) |
Feb 29, 2012 | 16.13 | 16.26 | 15.64 | 15.84 | 79,160 | -0.24(-1.48%) |
Feb 28, 2012 | 15.87 | 16.10 | 15.81 | 16.08 | 40,048 | +0.24(+1.50%) |
Feb 27, 2012 | 15.57 | 15.91 | 15.57 | 15.84 | 34,500 | +0.11(+0.73%) |
Feb 24, 2012 | 15.77 | 15.88 | 15.44 | 15.73 | 77,192 | -0.14(-0.89%) |
Feb 23, 2012 | 14.99 | 16.08 | 14.98 | 15.87 | 343,061 | +0.88(+5.88%) |
Feb 22, 2012 | 14.60 | 15.04 | 14.60 | 14.99 | 69,567 | +0.40(+2.72%) |
Feb 21, 2012 | 14.76 | 14.76 | 14.43 | 14.59 | 55,369 | -0.16(-1.08%) |
Feb 17, 2012 | 14.32 | 14.87 | 14.10 | 14.75 | 50,639 | +0.48(+3.40%) |
Feb 16, 2012 | 13.54 | 14.34 | 13.48 | 14.27 | 83,813 | +0.75(+5.54%) |
Feb 15, 2012 | 13.86 | 13.97 | 13.44 | 13.52 | 69,458 | -0.33(-2.36%) |
Feb 14, 2012 | 13.71 | 13.88 | 13.54 | 13.84 | 108,224 | +0.05(+0.38%) |
Feb 13, 2012 | 13.86 | 14.10 | 13.66 | 13.79 | 51,781 | -0.03(-0.19%) |
Feb 10, 2012 | 13.99 | 14.13 | 13.78 | 13.82 | 34,947 | -0.27(-1.94%) |
Feb 09, 2012 | 14.14 | 14.19 | 13.88 | 14.09 | 31,565 | +0.01(+0.06%) |
Feb 08, 2012 | 14.14 | 14.21 | 13.97 | 14.08 | 38,319 | -0.02(-0.12%) |
Feb 07, 2012 | 14.10 | 14.29 | 14.00 | 14.10 | 127,294 | -0.10(-0.68%) |
Feb 06, 2012 | 14.58 | 14.59 | 14.13 | 14.20 | 57,428 | -0.51(-3.47%) |
Feb 03, 2012 | 14.59 | 14.77 | 14.59 | 14.71 | 67,278 | +0.33(+2.27%) |
Feb 02, 2012 | 14.63 | 14.84 | 13.92 | 14.38 | 47,832 | -0.23(-1.57%) |
Feb 01, 2012 | 14.71 | 14.92 | 14.43 | 14.61 | 62,375 | -0.10(-0.66%) |
Jan 31, 2012 | 14.41 | 14.95 | 14.03 | 14.71 | 130,512 | +0.41(+2.83%) |
Jan 30, 2012 | 14.23 | 14.43 | 14.18 | 14.30 | 40,038 | -0.09(-0.61%) |
Jan 27, 2012 | 13.93 | 14.41 | 13.93 | 14.39 | 48,670 | +0.04(+0.31%) |
Jan 26, 2012 | 14.25 | 14.83 | 13.82 | 14.35 | 126,883 | +0.05(+0.37%) |
Jan 25, 2012 | 14.31 | 14.67 | 14.17 | 14.29 | 62,571 | +0.04(+0.31%) |
Jan 24, 2012 | 13.78 | 14.29 | 13.77 | 14.25 | 49,751 | +0.41(+2.93%) |
Jan 23, 2012 | 13.75 | 14.00 | 13.72 | 13.84 | 27,129 | +0.04(+0.32%) |
Jan 20, 2012 | 13.76 | 13.92 | 13.71 | 13.80 | 36,389 | +0.01(+0.06%) |
Jan 19, 2012 | 13.86 | 13.98 | 13.71 | 13.79 | 48,761 | -0.07(-0.51%) |
Jan 18, 2012 | 13.14 | 13.87 | 13.10 | 13.86 | 97,281 | +0.73(+5.57%) |
Jan 17, 2012 | 13.22 | 13.22 | 12.81 | 13.13 | 82,620 | -0.03(-0.20%) |
Jan 13, 2012 | 13.23 | 13.34 | 13.04 | 13.16 | 58,892 | -0.19(-1.39%) |
Jan 12, 2012 | 13.41 | 13.42 | 13.25 | 13.34 | 50,119 | -0.03(-0.20%) |
Jan 11, 2012 | 13.37 | 13.39 | 13.31 | 13.37 | 74,566 | -0.01(-0.07%) |
Jan 10, 2012 | 13.35 | 13.39 | 13.10 | 13.38 | 156,241 | +0.19(+1.40%) |
Jan 09, 2012 | 13.25 | 13.29 | 13.02 | 13.19 | 124,621 | -0.01(-0.07%) |
Jan 06, 2012 | 13.23 | 13.34 | 13.03 | 13.20 | 134,507 | -0.03(-0.20%) |
Jan 05, 2012 | 14.44 | 14.44 | 12.67 | 13.23 | 291,943 | -1.45(-9.90%) |
Jan 04, 2012 | 14.21 | 14.75 | 13.89 | 14.68 | 89,447 | -0.05(-0.36%) |
Dec 30, 2011 | 14.80 | 14.95 | 14.53 | 14.73 | 51,222 | +0.17(+1.15%) |
Dec 29, 2011 | 14.44 | 14.73 | 14.44 | 14.57 | 30,805 | +0.16(+1.10%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.35 | 14.41 | 53,786 | -0.51(-3.43%) |
Dec 27, 2011 | 14.87 | 14.99 | 14.73 | 14.92 | 43,955 | -0.07(-0.47%) |
Dec 23, 2011 | 14.83 | 15.01 | 14.70 | 14.99 | 50,530 | +0.46(+3.15%) |
Dec 21, 2011 | 14.36 | 14.63 | 14.17 | 14.53 | 61,164 | +0.13(+0.92%) |
Dec 20, 2011 | 14.36 | 14.71 | 14.18 | 14.40 | 169,150 | +0.33(+2.38%) |
Dec 19, 2011 | 14.24 | 14.29 | 13.97 | 14.06 | 79,574 | -0.07(-0.50%) |
Dec 16, 2011 | 14.27 | 14.29 | 14.06 | 14.14 | 302,640 | +0.01(+0.06%) |
Dec 15, 2011 | 14.21 | 14.28 | 14.02 | 14.13 | 118,390 | +0.11(+0.75%) |
Dec 14, 2011 | 13.89 | 14.21 | 13.80 | 14.02 | 169,241 | +0.05(+0.38%) |
Dec 13, 2011 | 14.06 | 14.34 | 13.94 | 13.97 | 125,362 | -0.01(-0.06%) |
Dec 12, 2011 | 13.86 | 14.02 | 13.67 | 13.98 | 52,863 | -0.04(-0.25%) |
Dec 09, 2011 | 13.47 | 14.20 | 13.47 | 14.01 | 319,823 | +0.53(+3.92%) |
Dec 08, 2011 | 13.51 | 13.62 | 13.42 | 13.48 | 138,668 | -0.15(-1.10%) |
Dec 07, 2011 | 13.48 | 13.75 | 13.47 | 13.63 | 77,979 | +0.05(+0.39%) |
Dec 06, 2011 | 13.28 | 13.77 | 13.25 | 13.58 | 107,265 | +0.31(+2.32%) |
Dec 05, 2011 | 13.39 | 13.39 | 13.20 | 13.27 | 102,631 | -0.03(-0.20%) |
Dec 02, 2011 | 13.23 | 13.58 | 13.03 | 13.30 | 163,244 | +0.30(+2.30%) |
Dec 01, 2011 | 12.83 | 13.15 | 12.78 | 13.00 | 80,837 | +0.09(+0.68%) |
Nov 30, 2011 | 12.95 | 12.96 | 12.65 | 12.91 | 92,962 | +0.35(+2.81%) |
Nov 29, 2011 | 12.47 | 12.61 | 12.39 | 12.56 | 44,207 | +0.13(+1.06%) |
Nov 28, 2011 | 12.45 | 12.61 | 12.22 | 12.43 | 122,461 | +0.22(+1.80%) |
Nov 25, 2011 | 12.08 | 12.28 | 12.08 | 12.21 | 36,359 | +0.08(+0.65%) |
Nov 23, 2011 | 12.13 | 12.32 | 12.11 | 12.13 | 76,035 | -0.10(-0.79%) |
Nov 22, 2011 | 12.07 | 12.35 | 12.07 | 12.22 | 72,357 | +0.07(+0.58%) |
Nov 21, 2011 | 12.21 | 12.27 | 11.91 | 12.15 | 91,510 | -0.34(-2.75%) |
Nov 18, 2011 | 12.27 | 13.09 | 12.21 | 12.50 | 170,396 | -0.29(-2.27%) |
Nov 17, 2011 | 13.36 | 13.63 | 12.13 | 12.79 | 123,055 | -0.87(-6.39%) |
Nov 16, 2011 | 14.13 | 14.22 | 13.50 | 13.66 | 62,509 | -0.64(-4.50%) |
Nov 15, 2011 | 14.19 | 14.40 | 13.89 | 14.30 | 46,933 | +0.04(+0.31%) |
Nov 14, 2011 | 14.38 | 14.45 | 14.07 | 14.26 | 50,551 | -0.20(-1.40%) |
Nov 11, 2011 | 14.32 | 14.54 | 14.28 | 14.46 | 44,898 | +0.07(+0.49%) |
Nov 10, 2011 | 14.51 | 14.68 | 14.32 | 14.39 | 24,030 | +0.11(+0.80%) |
Nov 09, 2011 | 14.62 | 15.15 | 14.26 | 14.28 | 74,287 | -0.74(-4.93%) |
Nov 08, 2011 | 15.06 | 15.15 | 14.71 | 15.02 | 53,102 | +0.15(+1.01%) |
Nov 07, 2011 | 15.08 | 15.08 | 14.43 | 14.87 | 34,789 | -0.21(-1.40%) |
Nov 04, 2011 | 14.90 | 15.09 | 14.90 | 15.08 | 46,930 | +0.04(+0.29%) |
Nov 03, 2011 | 15.08 | 15.08 | 14.55 | 15.03 | 44,660 | +0.10(+0.65%) |
Nov 02, 2011 | 14.80 | 15.14 | 14.52 | 14.94 | 77,916 | +0.42(+2.88%) |
Nov 01, 2011 | 14.06 | 14.85 | 14.06 | 14.52 | 119,839 | -0.08(-0.57%) |
Oct 31, 2011 | 14.93 | 15.09 | 14.30 | 14.60 | 61,906 | -0.54(-3.55%) |
Oct 28, 2011 | 15.25 | 15.56 | 15.07 | 15.14 | 46,237 | -0.20(-1.32%) |
Oct 27, 2011 | 15.16 | 15.68 | 14.92 | 15.34 | 154,003 | +0.66(+4.50%) |
Oct 26, 2011 | 14.64 | 14.79 | 14.31 | 14.68 | 44,609 | +0.26(+1.77%) |
Oct 25, 2011 | 14.66 | 14.66 | 14.36 | 14.43 | 141,918 | -0.30(-2.03%) |
Oct 24, 2011 | 14.47 | 14.89 | 14.47 | 14.73 | 86,319 | +0.27(+1.89%) |
Oct 21, 2011 | 13.81 | 14.60 | 13.81 | 14.45 | 171,777 | +0.90(+6.63%) |
Oct 20, 2011 | 13.65 | 13.77 | 13.18 | 13.55 | 91,915 | +0.07(+0.52%) |
Oct 19, 2011 | 13.57 | 13.85 | 12.87 | 13.48 | 153,703 | -0.10(-0.71%) |
Oct 18, 2011 | 12.84 | 13.68 | 12.33 | 13.58 | 123,979 | +0.77(+5.98%) |
Oct 17, 2011 | 13.32 | 13.32 | 12.34 | 12.81 | 190,887 | -0.60(-4.47%) |
Oct 14, 2011 | 13.29 | 13.70 | 12.75 | 13.41 | 97,507 | +0.29(+2.22%) |
Oct 13, 2011 | 13.25 | 13.37 | 13.04 | 13.12 | 67,805 | -0.19(-1.46%) |
Oct 12, 2011 | 13.22 | 13.40 | 12.95 | 13.32 | 90,387 | +0.22(+1.68%) |
Oct 11, 2011 | 13.32 | 13.50 | 12.86 | 13.10 | 126,131 | -0.12(-0.93%) |
Oct 10, 2011 | 13.07 | 13.41 | 12.95 | 13.22 | 119,037 | +0.31(+2.39%) |
Oct 07, 2011 | 12.64 | 13.27 | 12.45 | 12.91 | 113,866 | +0.36(+2.88%) |
Oct 06, 2011 | 12.09 | 12.86 | 12.09 | 12.55 | 116,293 | +0.45(+3.71%) |
Oct 05, 2011 | 11.84 | 12.26 | 11.74 | 12.10 | 69,001 | +0.27(+2.31%) |
Oct 04, 2011 | 10.89 | 11.84 | 10.72 | 11.83 | 96,122 | +0.81(+7.36%) |
Oct 03, 2011 | 11.23 | 11.27 | 10.84 | 11.02 | 148,815 | -0.33(-2.87%) |
Sep 30, 2011 | 11.57 | 11.74 | 11.24 | 11.34 | 70,639 | -0.45(-3.81%) |
Sep 29, 2011 | 11.96 | 12.08 | 11.46 | 11.79 | 132,872 | +0.11(+0.91%) |
Sep 28, 2011 | 12.10 | 12.26 | 11.69 | 11.69 | 100,851 | -0.41(-3.42%) |
Sep 27, 2011 | 12.11 | 12.33 | 11.79 | 12.10 | 193,800 | +0.24(+2.01%) |
Sep 26, 2011 | 11.55 | 12.23 | 11.35 | 11.86 | 62,576 | +0.56(+4.91%) |
Sep 23, 2011 | 11.39 | 11.71 | 11.09 | 11.31 | 103,299 | -0.05(-0.47%) |
Sep 22, 2011 | 11.19 | 11.66 | 11.13 | 11.36 | 107,717 | -0.16(-1.38%) |
Sep 21, 2011 | 11.88 | 12.00 | 11.50 | 11.52 | 90,997 | -0.35(-2.97%) |
Sep 20, 2011 | 11.98 | 12.11 | 11.76 | 11.87 | 117,110 | -0.06(-0.52%) |
Sep 19, 2011 | 11.89 | 12.16 | 11.70 | 11.93 | 46,471 | -0.19(-1.53%) |
Sep 16, 2011 | 11.99 | 12.71 | 11.84 | 12.12 | 172,155 | -0.10(-0.79%) |
Sep 15, 2011 | 12.24 | 12.46 | 11.98 | 12.21 | 155,655 | +0.05(+0.43%) |
Sep 14, 2011 | 11.72 | 12.36 | 11.50 | 12.16 | 235,051 | +0.52(+4.47%) |
Sep 13, 2011 | 11.48 | 11.77 | 11.41 | 11.64 | 176,753 | +0.20(+1.77%) |
Sep 12, 2011 | 11.56 | 11.78 | 11.38 | 11.44 | 140,964 | -0.28(-2.41%) |
Sep 09, 2011 | 11.82 | 11.85 | 11.56 | 11.72 | 94,440 | -0.24(-1.99%) |
Sep 08, 2011 | 12.23 | 12.29 | 11.77 | 11.96 | 47,338 | -0.35(-2.86%) |
Sep 07, 2011 | 12.15 | 12.47 | 12.11 | 12.31 | 323,514 | +0.33(+2.72%) |
Sep 06, 2011 | 11.69 | 12.00 | 11.62 | 11.98 | 145,891 | -0.04(-0.29%) |
Sep 02, 2011 | 12.13 | 12.21 | 11.89 | 12.02 | 242,348 | -0.48(-3.88%) |
Sep 01, 2011 | 12.46 | 12.85 | 12.45 | 12.50 | 170,265 | +0.12(+1.00%) |
Aug 31, 2011 | 13.06 | 13.06 | 12.27 | 12.38 | 123,937 | -0.57(-4.42%) |
Aug 30, 2011 | 12.57 | 13.26 | 12.38 | 12.95 | 96,554 | +0.30(+2.37%) |
Aug 29, 2011 | 12.50 | 12.93 | 12.35 | 12.65 | 131,283 | +0.32(+2.57%) |
Aug 26, 2011 | 12.34 | 12.50 | 12.10 | 12.34 | 103,083 | +0.12(+1.01%) |
Aug 25, 2011 | 12.81 | 12.84 | 12.08 | 12.21 | 36,081 | -0.48(-3.75%) |
Aug 24, 2011 | 12.73 | 13.02 | 12.44 | 12.69 | 44,005 | -0.01(-0.07%) |
Aug 23, 2011 | 12.18 | 12.90 | 12.07 | 12.70 | 65,649 | +0.54(+4.42%) |
Aug 22, 2011 | 12.45 | 12.45 | 11.97 | 12.16 | 55,042 | +0.03(+0.22%) |
Aug 19, 2011 | 12.02 | 12.47 | 11.90 | 12.13 | 179,347 | -0.08(-0.65%) |
Aug 18, 2011 | 12.04 | 12.34 | 11.92 | 12.21 | 163,537 | -0.24(-1.91%) |
Aug 17, 2011 | 12.51 | 12.51 | 12.13 | 12.45 | 45,689 | +0.01(+0.07%) |
Aug 16, 2011 | 12.79 | 12.87 | 12.35 | 12.44 | 100,269 | -0.47(-3.62%) |
Aug 15, 2011 | 12.92 | 13.25 | 12.60 | 12.91 | 61,782 | +0.06(+0.48%) |
Aug 12, 2011 | 13.17 | 13.17 | 12.59 | 12.85 | 74,040 | -0.17(-1.29%) |
Aug 11, 2011 | 12.47 | 13.21 | 12.22 | 13.02 | 120,199 | +0.65(+5.27%) |
Aug 10, 2011 | 12.32 | 12.73 | 11.93 | 12.36 | 175,425 | -0.23(-1.82%) |
Aug 09, 2011 | 12.48 | 12.70 | 11.90 | 12.59 | 235,619 | +0.27(+2.22%) |
Aug 08, 2011 | 12.95 | 13.18 | 12.25 | 12.32 | 224,416 | -0.93(-7.05%) |
Aug 05, 2011 | 13.77 | 14.12 | 12.95 | 13.25 | 176,988 | -0.29(-2.15%) |
Aug 04, 2011 | 14.32 | 14.32 | 13.46 | 13.54 | 199,643 | -1.01(-6.96%) |
Aug 03, 2011 | 14.52 | 14.58 | 14.11 | 14.56 | 106,412 | +0.05(+0.36%) |
Aug 02, 2011 | 14.32 | 14.60 | 14.22 | 14.51 | 138,433 | +0.03(+0.18%) |
Aug 01, 2011 | 14.71 | 14.80 | 14.16 | 14.48 | 175,649 | +0.01(+0.06%) |
Jul 29, 2011 | 14.51 | 15.10 | 14.39 | 14.47 | 102,624 | -0.24(-1.62%) |
Jul 28, 2011 | 14.68 | 15.19 | 14.65 | 14.71 | 288,036 | -0.27(-1.82%) |
Jul 27, 2011 | 15.25 | 15.58 | 14.37 | 14.98 | 345,806 | -1.57(-9.48%) |
Jul 26, 2011 | 16.70 | 16.81 | 16.42 | 16.55 | 129,981 | -0.19(-1.16%) |
Jul 25, 2011 | 16.78 | 16.86 | 16.64 | 16.74 | 60,783 | -0.31(-1.81%) |
Jul 22, 2011 | 17.12 | 17.44 | 16.92 | 17.05 | 51,292 | -0.29(-1.68%) |
Jul 21, 2011 | 17.06 | 17.35 | 16.52 | 17.34 | 50,594 | +0.38(+2.23%) |
Jul 20, 2011 | 16.89 | 17.11 | 16.70 | 16.96 | 59,574 | +0.09(+0.52%) |
Jul 19, 2011 | 16.99 | 17.04 | 16.60 | 16.88 | 123,387 | +0.08(+0.47%) |
Jul 18, 2011 | 16.84 | 16.89 | 16.71 | 16.80 | 33,907 | -0.08(-0.47%) |
Jul 15, 2011 | 16.76 | 16.91 | 16.67 | 16.88 | 79,511 | +0.21(+1.27%) |
Jul 14, 2011 | 16.81 | 17.03 | 16.51 | 16.66 | 68,421 | -0.14(-0.84%) |
Jul 13, 2011 | 17.03 | 17.13 | 16.61 | 16.81 | 121,418 | -0.14(-0.83%) |
Jul 12, 2011 | 17.03 | 17.30 | 16.44 | 16.95 | 64,775 | -0.10(-0.57%) |
Jul 11, 2011 | 17.40 | 17.51 | 16.82 | 17.04 | 143,105 | -0.67(-3.78%) |
Jul 08, 2011 | 17.35 | 17.74 | 17.21 | 17.71 | 181,591 | -0.14(-0.79%) |
Jul 07, 2011 | 18.07 | 18.63 | 17.41 | 17.85 | 211,389 | -0.67(-3.62%) |
Jul 06, 2011 | 18.19 | 18.53 | 18.08 | 18.52 | 127,685 | +0.28(+1.55%) |
Jul 05, 2011 | 18.06 | 18.26 | 17.81 | 18.24 | 137,219 | +0.19(+1.07%) |
Jul 01, 2011 | 17.55 | 18.14 | 17.28 | 18.05 | 89,940 | +0.44(+2.50%) |
Jun 30, 2011 | 17.33 | 17.76 | 17.33 | 17.61 | 118,262 | +0.30(+1.73%) |
Jun 29, 2011 | 17.33 | 17.40 | 17.11 | 17.31 | 81,616 | +0.13(+0.77%) |
Jun 28, 2011 | 16.98 | 17.19 | 16.95 | 17.18 | 92,735 | +0.18(+1.04%) |
Jun 27, 2011 | 16.50 | 17.08 | 16.17 | 17.00 | 186,355 | +0.79(+4.89%) |
Jun 24, 2011 | 15.91 | 16.24 | 15.84 | 16.21 | 231,600 | +0.35(+2.22%) |
Jun 23, 2011 | 15.68 | 15.86 | 15.38 | 15.85 | 94,668 | +0.01(+0.06%) |
Jun 22, 2011 | 16.46 | 16.46 | 15.77 | 15.84 | 102,221 | -0.70(-4.21%) |
Jun 21, 2011 | 15.29 | 16.57 | 15.29 | 16.54 | 238,095 | +1.33(+8.75%) |
Jun 20, 2011 | 15.14 | 15.45 | 15.12 | 15.21 | 38,435 | -0.15(-0.98%) |
Jun 17, 2011 | 15.20 | 15.39 | 14.91 | 15.36 | 133,125 | +0.24(+1.57%) |
Jun 16, 2011 | 15.30 | 15.45 | 14.80 | 15.12 | 106,793 | -0.17(-1.09%) |
Jun 15, 2011 | 15.13 | 15.42 | 14.68 | 15.29 | 162,837 | -0.06(-0.40%) |
Jun 14, 2011 | 14.84 | 15.41 | 14.83 | 15.35 | 166,565 | +0.74(+5.07%) |
Jun 13, 2011 | 14.21 | 14.67 | 14.21 | 14.61 | 143,696 | +0.37(+2.60%) |
Jun 10, 2011 | 13.88 | 14.35 | 13.88 | 14.24 | 102,155 | +0.22(+1.57%) |
Jun 09, 2011 | 14.43 | 14.44 | 13.80 | 14.02 | 236,297 | -0.30(-2.09%) |
Jun 08, 2011 | 14.73 | 14.95 | 14.21 | 14.32 | 108,353 | -0.51(-3.45%) |
Jun 07, 2011 | 15.00 | 15.40 | 14.68 | 14.83 | 249,969 | -0.09(-0.59%) |
Jun 06, 2011 | 15.38 | 15.55 | 14.90 | 14.92 | 138,246 | -0.48(-3.09%) |