Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.52 | 13.75 | 13.46 | 13.62 | 277,914 | +0.11(+0.81%) |
May 30, 2012 | 13.75 | 13.75 | 13.50 | 13.51 | 185,892 | -0.31(-2.23%) |
May 29, 2012 | 13.81 | 13.88 | 13.65 | 13.81 | 137,066 | +0.08(+0.59%) |
May 25, 2012 | 13.75 | 13.84 | 13.63 | 13.73 | 202,583 | -0.02(-0.15%) |
May 24, 2012 | 13.62 | 13.77 | 13.40 | 13.75 | 163,040 | +0.20(+1.45%) |
May 23, 2012 | 13.54 | 13.64 | 13.41 | 13.56 | 235,594 | -0.10(-0.75%) |
May 22, 2012 | 13.67 | 13.85 | 13.58 | 13.66 | 209,287 | -0.01(-0.05%) |
May 21, 2012 | 13.63 | 13.82 | 13.54 | 13.67 | 261,735 | +0.07(+0.55%) |
May 18, 2012 | 13.71 | 13.78 | 13.57 | 13.59 | 286,122 | -0.03(-0.25%) |
May 17, 2012 | 13.66 | 13.90 | 13.60 | 13.62 | 310,433 | -0.03(-0.25%) |
May 16, 2012 | 13.78 | 13.91 | 13.65 | 13.66 | 202,005 | -0.10(-0.69%) |
May 15, 2012 | 13.77 | 13.90 | 13.69 | 13.75 | 225,041 | +0.00(+0.00%) |
May 14, 2012 | 13.71 | 13.86 | 13.64 | 13.75 | 180,180 | -0.10(-0.73%) |
May 11, 2012 | 13.75 | 13.92 | 13.70 | 13.86 | 176,777 | -0.06(-0.44%) |
May 10, 2012 | 13.72 | 13.93 | 13.71 | 13.92 | 157,319 | +0.31(+2.24%) |
May 09, 2012 | 13.66 | 13.88 | 13.57 | 13.61 | 94,941 | -0.18(-1.33%) |
May 08, 2012 | 13.57 | 13.84 | 13.57 | 13.79 | 198,611 | +0.14(+1.04%) |
May 07, 2012 | 13.57 | 13.86 | 13.57 | 13.65 | 217,471 | +0.03(+0.20%) |
May 04, 2012 | 13.62 | 14.05 | 13.43 | 13.62 | 319,945 | -0.07(-0.50%) |
May 03, 2012 | 13.81 | 13.98 | 13.57 | 13.69 | 168,718 | -0.14(-0.98%) |
May 02, 2012 | 13.71 | 13.87 | 13.61 | 13.83 | 105,775 | +0.01(+0.10%) |
May 01, 2012 | 13.92 | 14.25 | 13.79 | 13.81 | 139,701 | -0.13(-0.92%) |
Apr 30, 2012 | 14.28 | 14.28 | 13.92 | 13.94 | 172,266 | -0.34(-2.38%) |
Apr 27, 2012 | 14.07 | 14.30 | 13.93 | 14.28 | 127,259 | +0.23(+1.64%) |
Apr 26, 2012 | 14.03 | 14.15 | 13.92 | 14.05 | 104,027 | -0.04(-0.29%) |
Apr 25, 2012 | 14.37 | 14.43 | 14.03 | 14.09 | 184,472 | -0.13(-0.91%) |
Apr 24, 2012 | 14.28 | 14.33 | 14.15 | 14.22 | 172,681 | -0.10(-0.66%) |
Apr 23, 2012 | 14.11 | 14.36 | 14.09 | 14.32 | 208,354 | -0.06(-0.42%) |
Apr 20, 2012 | 14.37 | 14.51 | 14.10 | 14.38 | 203,920 | +0.35(+2.47%) |
Apr 19, 2012 | 14.17 | 14.30 | 13.95 | 14.03 | 102,970 | -0.14(-0.96%) |
Apr 18, 2012 | 14.49 | 14.49 | 14.08 | 14.17 | 151,172 | -0.41(-2.79%) |
Apr 17, 2012 | 14.51 | 14.73 | 14.47 | 14.57 | 108,896 | +0.22(+1.51%) |
Apr 16, 2012 | 14.17 | 14.47 | 14.11 | 14.36 | 73,858 | +0.24(+1.68%) |
Apr 13, 2012 | 14.41 | 14.49 | 14.11 | 14.12 | 109,568 | -0.39(-2.71%) |
Apr 12, 2012 | 14.44 | 14.56 | 14.35 | 14.51 | 96,969 | +0.10(+0.71%) |
Apr 11, 2012 | 14.30 | 14.41 | 14.23 | 14.41 | 120,611 | +0.23(+1.63%) |
Apr 10, 2012 | 14.43 | 14.43 | 14.12 | 14.18 | 169,110 | -0.24(-1.69%) |
Apr 09, 2012 | 14.36 | 14.53 | 14.28 | 14.43 | 112,545 | -0.26(-1.76%) |
Apr 05, 2012 | 14.62 | 14.82 | 14.57 | 14.68 | 123,917 | -0.11(-0.73%) |
Apr 04, 2012 | 14.94 | 15.02 | 14.74 | 14.79 | 83,710 | -0.37(-2.46%) |
Apr 03, 2012 | 15.21 | 15.27 | 15.01 | 15.16 | 113,678 | -0.09(-0.58%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.86 | 15.25 | 134,955 | +0.27(+1.81%) |
Mar 30, 2012 | 15.26 | 15.26 | 14.93 | 14.98 | 202,735 | -0.14(-0.94%) |
Mar 29, 2012 | 15.04 | 15.16 | 14.81 | 15.12 | 128,390 | -0.07(-0.45%) |
Mar 28, 2012 | 14.98 | 15.27 | 14.98 | 15.19 | 219,291 | +0.19(+1.27%) |
Mar 27, 2012 | 15.17 | 15.31 | 15.00 | 15.00 | 221,792 | -0.19(-1.25%) |
Mar 26, 2012 | 15.04 | 15.27 | 14.99 | 15.19 | 262,879 | +0.28(+1.87%) |
Mar 23, 2012 | 14.76 | 14.92 | 14.51 | 14.91 | 294,997 | +0.09(+0.59%) |
Mar 22, 2012 | 14.87 | 15.01 | 14.64 | 14.83 | 235,062 | -0.20(-1.35%) |
Mar 21, 2012 | 15.15 | 15.19 | 15.01 | 15.03 | 178,814 | -0.07(-0.45%) |
Mar 20, 2012 | 15.12 | 15.25 | 15.05 | 15.10 | 202,104 | -0.14(-0.89%) |
Mar 19, 2012 | 15.04 | 15.41 | 14.91 | 15.23 | 137,437 | +0.18(+1.17%) |
Mar 16, 2012 | 15.08 | 15.23 | 14.93 | 15.06 | 197,177 | +0.05(+0.32%) |
Mar 15, 2012 | 14.85 | 15.04 | 14.70 | 15.01 | 121,108 | +0.26(+1.75%) |
Mar 14, 2012 | 15.02 | 15.05 | 14.66 | 14.75 | 119,498 | -0.30(-1.98%) |
Mar 13, 2012 | 14.74 | 15.06 | 14.64 | 15.05 | 161,445 | +0.47(+3.21%) |
Mar 12, 2012 | 14.68 | 14.70 | 14.48 | 14.58 | 117,506 | -0.04(-0.28%) |
Mar 09, 2012 | 14.45 | 14.80 | 14.45 | 14.62 | 127,358 | +0.18(+1.22%) |
Mar 08, 2012 | 14.41 | 14.48 | 14.14 | 14.45 | 86,089 | +0.16(+1.14%) |
Mar 07, 2012 | 14.15 | 14.38 | 14.08 | 14.28 | 123,893 | +0.20(+1.40%) |
Mar 06, 2012 | 14.29 | 14.40 | 14.08 | 14.09 | 204,540 | -0.37(-2.54%) |
Mar 05, 2012 | 14.41 | 14.62 | 14.32 | 14.45 | 183,816 | -0.02(-0.14%) |
Mar 02, 2012 | 14.85 | 14.85 | 14.38 | 14.47 | 192,194 | -0.34(-2.29%) |
Mar 01, 2012 | 14.88 | 15.48 | 14.77 | 14.81 | 545,105 | +0.01(+0.09%) |
Feb 29, 2012 | 15.08 | 15.23 | 14.77 | 14.80 | 263,256 | -0.18(-1.22%) |
Feb 28, 2012 | 15.22 | 15.22 | 14.90 | 14.98 | 202,394 | -0.17(-1.12%) |
Feb 27, 2012 | 15.03 | 15.27 | 14.84 | 15.15 | 77,584 | -0.01(-0.04%) |
Feb 24, 2012 | 15.39 | 15.39 | 15.14 | 15.16 | 107,106 | -0.26(-1.66%) |
Feb 23, 2012 | 15.06 | 15.46 | 15.01 | 15.41 | 112,077 | +0.40(+2.69%) |
Feb 22, 2012 | 15.35 | 15.53 | 15.01 | 15.01 | 155,905 | -0.35(-2.28%) |
Feb 21, 2012 | 15.31 | 15.40 | 14.91 | 15.36 | 136,769 | +0.09(+0.62%) |
Feb 17, 2012 | 15.38 | 15.45 | 15.20 | 15.27 | 81,611 | -0.02(-0.13%) |
Feb 16, 2012 | 14.95 | 15.34 | 14.88 | 15.29 | 129,205 | +0.34(+2.30%) |
Feb 15, 2012 | 15.19 | 15.19 | 14.89 | 14.94 | 128,378 | -0.14(-0.94%) |
Feb 14, 2012 | 15.21 | 15.21 | 14.85 | 15.08 | 236,109 | -0.17(-1.15%) |
Feb 13, 2012 | 15.21 | 15.31 | 15.10 | 15.26 | 87,492 | +0.26(+1.70%) |
Feb 10, 2012 | 15.23 | 15.27 | 15.00 | 15.00 | 137,797 | -0.34(-2.24%) |
Feb 09, 2012 | 15.56 | 15.56 | 15.32 | 15.35 | 116,621 | -0.21(-1.34%) |
Feb 08, 2012 | 15.48 | 15.75 | 15.43 | 15.55 | 83,976 | +0.00(+0.00%) |
Feb 07, 2012 | 15.46 | 15.64 | 15.37 | 15.55 | 170,044 | +0.05(+0.30%) |
Feb 06, 2012 | 15.62 | 15.72 | 15.40 | 15.51 | 137,669 | -0.22(-1.37%) |
Feb 03, 2012 | 15.48 | 15.80 | 15.43 | 15.72 | 245,922 | +0.27(+1.74%) |
Feb 02, 2012 | 15.44 | 15.47 | 15.39 | 15.45 | 198,432 | +0.01(+0.04%) |
Feb 01, 2012 | 15.23 | 15.48 | 15.19 | 15.45 | 329,005 | +0.32(+2.09%) |
Jan 31, 2012 | 15.16 | 15.24 | 15.02 | 15.13 | 300,762 | -0.01(-0.04%) |
Jan 30, 2012 | 15.08 | 15.23 | 15.04 | 15.14 | 166,216 | -0.08(-0.53%) |
Jan 27, 2012 | 15.29 | 15.42 | 15.18 | 15.22 | 179,349 | -0.13(-0.88%) |
Jan 26, 2012 | 15.60 | 15.60 | 15.26 | 15.35 | 188,873 | -0.24(-1.55%) |
Jan 25, 2012 | 15.60 | 15.74 | 15.47 | 15.60 | 333,640 | +0.01(+0.09%) |
Jan 24, 2012 | 15.60 | 15.74 | 15.26 | 15.58 | 133,297 | -0.21(-1.32%) |
Jan 23, 2012 | 16.01 | 16.21 | 15.71 | 15.79 | 160,518 | -0.28(-1.72%) |
Jan 20, 2012 | 15.74 | 16.13 | 15.71 | 16.07 | 95,043 | +0.25(+1.57%) |
Jan 19, 2012 | 15.90 | 15.93 | 15.71 | 15.82 | 69,002 | -0.10(-0.63%) |
Jan 18, 2012 | 15.65 | 15.95 | 15.62 | 15.92 | 89,564 | +0.24(+1.54%) |
Jan 17, 2012 | 15.65 | 15.80 | 15.51 | 15.68 | 220,351 | +0.11(+0.73%) |
Jan 13, 2012 | 15.41 | 15.58 | 15.40 | 15.56 | 76,439 | -0.11(-0.69%) |
Jan 12, 2012 | 15.49 | 15.67 | 15.32 | 15.67 | 155,810 | +0.16(+1.04%) |
Jan 11, 2012 | 15.32 | 15.52 | 15.26 | 15.51 | 161,082 | +0.10(+0.65%) |
Jan 10, 2012 | 15.45 | 15.45 | 15.12 | 15.41 | 180,057 | +0.17(+1.15%) |
Jan 09, 2012 | 15.10 | 15.25 | 14.92 | 15.23 | 120,783 | +0.23(+1.52%) |
Jan 06, 2012 | 15.29 | 15.29 | 14.96 | 15.00 | 132,094 | -0.26(-1.72%) |
Jan 05, 2012 | 14.97 | 15.34 | 14.81 | 15.27 | 78,967 | +0.15(+1.02%) |
Jan 04, 2012 | 15.07 | 15.19 | 14.92 | 15.11 | 79,788 | +0.23(+1.54%) |
Dec 30, 2011 | 15.17 | 15.12 | 14.86 | 14.88 | 98,874 | -0.29(-1.91%) |
Dec 29, 2011 | 14.94 | 15.22 | 14.94 | 15.17 | 104,426 | +0.30(+2.04%) |
Dec 28, 2011 | 15.08 | 15.14 | 14.84 | 14.87 | 76,646 | -0.21(-1.38%) |
Dec 27, 2011 | 14.93 | 15.17 | 14.68 | 15.08 | 57,283 | +0.10(+0.67%) |
Dec 23, 2011 | 15.14 | 15.14 | 14.96 | 14.98 | 35,391 | +0.07(+0.50%) |
Dec 21, 2011 | 14.75 | 14.95 | 14.59 | 14.90 | 137,039 | +0.15(+1.05%) |
Dec 20, 2011 | 14.59 | 14.79 | 14.51 | 14.75 | 174,499 | +0.52(+3.64%) |
Dec 19, 2011 | 14.64 | 14.79 | 14.22 | 14.23 | 104,270 | -0.25(-1.72%) |
Dec 16, 2011 | 14.61 | 14.79 | 14.36 | 14.48 | 433,551 | +0.04(+0.28%) |
Dec 15, 2011 | 14.29 | 14.50 | 14.19 | 14.44 | 285,988 | +0.46(+3.27%) |
Dec 14, 2011 | 13.95 | 14.30 | 13.95 | 13.98 | 129,287 | -0.11(-0.76%) |
Dec 13, 2011 | 14.47 | 14.62 | 14.01 | 14.09 | 116,072 | -0.26(-1.78%) |
Dec 12, 2011 | 14.24 | 14.35 | 14.08 | 14.34 | 97,733 | -0.11(-0.79%) |
Dec 09, 2011 | 14.10 | 14.58 | 14.06 | 14.46 | 201,580 | +0.48(+3.46%) |
Dec 08, 2011 | 14.45 | 14.45 | 13.97 | 13.97 | 178,036 | -0.43(-2.99%) |
Dec 07, 2011 | 14.38 | 14.63 | 14.10 | 14.40 | 241,059 | -0.10(-0.70%) |
Dec 06, 2011 | 14.59 | 14.66 | 14.45 | 14.51 | 170,450 | -0.12(-0.83%) |
Dec 05, 2011 | 14.53 | 14.68 | 14.36 | 14.63 | 149,065 | +0.30(+2.06%) |
Dec 02, 2011 | 14.34 | 14.49 | 14.23 | 14.33 | 102,780 | +0.20(+1.43%) |
Dec 01, 2011 | 14.21 | 14.32 | 13.95 | 14.13 | 163,599 | -0.19(-1.36%) |
Nov 30, 2011 | 13.70 | 14.33 | 13.47 | 14.32 | 405,038 | +1.14(+8.67%) |
Nov 29, 2011 | 13.34 | 13.41 | 13.13 | 13.18 | 58,823 | -0.15(-1.11%) |
Nov 28, 2011 | 13.26 | 13.34 | 13.06 | 13.33 | 175,695 | +0.51(+3.95%) |
Nov 25, 2011 | 13.00 | 13.23 | 12.82 | 12.82 | 83,289 | -0.17(-1.33%) |
Nov 23, 2011 | 13.34 | 13.39 | 12.98 | 13.00 | 109,866 | -0.47(-3.51%) |
Nov 22, 2011 | 13.51 | 13.68 | 13.37 | 13.47 | 60,328 | -0.07(-0.54%) |
Nov 21, 2011 | 13.66 | 13.79 | 13.52 | 13.54 | 125,103 | -0.40(-2.87%) |
Nov 18, 2011 | 13.78 | 13.95 | 13.58 | 13.94 | 147,894 | +0.19(+1.40%) |
Nov 17, 2011 | 13.90 | 14.12 | 13.68 | 13.75 | 204,377 | -0.19(-1.34%) |
Nov 16, 2011 | 14.08 | 14.35 | 13.91 | 13.93 | 145,831 | -0.45(-3.10%) |
Nov 15, 2011 | 13.93 | 14.53 | 13.86 | 14.38 | 119,124 | +0.45(+3.20%) |
Nov 14, 2011 | 14.43 | 14.43 | 13.77 | 13.93 | 213,063 | -0.62(-4.25%) |
Nov 11, 2011 | 14.39 | 14.58 | 14.33 | 14.55 | 106,800 | +0.33(+2.29%) |
Nov 10, 2011 | 14.30 | 14.41 | 14.11 | 14.23 | 83,366 | +0.24(+1.71%) |
Nov 09, 2011 | 14.56 | 14.67 | 13.97 | 13.99 | 159,742 | -0.97(-6.50%) |
Nov 08, 2011 | 14.80 | 15.01 | 14.36 | 14.96 | 108,844 | +0.31(+2.09%) |
Nov 07, 2011 | 14.49 | 14.71 | 14.23 | 14.65 | 70,323 | +0.18(+1.24%) |
Nov 04, 2011 | 14.46 | 14.55 | 14.25 | 14.47 | 71,350 | -0.17(-1.14%) |
Nov 03, 2011 | 14.38 | 14.70 | 13.77 | 14.64 | 121,706 | +0.44(+3.09%) |
Nov 02, 2011 | 13.91 | 14.21 | 13.79 | 14.20 | 155,496 | +0.53(+3.90%) |
Nov 01, 2011 | 13.78 | 14.33 | 13.53 | 13.67 | 179,746 | -0.66(-4.60%) |
Oct 31, 2011 | 14.27 | 14.69 | 14.25 | 14.33 | 163,856 | -0.23(-1.55%) |
Oct 28, 2011 | 14.72 | 14.89 | 13.78 | 14.55 | 221,858 | -0.20(-1.35%) |
Oct 27, 2011 | 14.27 | 14.93 | 13.36 | 14.75 | 370,350 | +0.96(+6.95%) |
Oct 26, 2011 | 13.78 | 13.82 | 13.38 | 13.79 | 155,926 | +0.25(+1.82%) |
Oct 25, 2011 | 14.27 | 14.30 | 13.48 | 13.55 | 137,978 | -0.80(-5.57%) |
Oct 24, 2011 | 14.02 | 14.44 | 13.86 | 14.35 | 144,105 | +0.34(+2.42%) |
Oct 21, 2011 | 13.93 | 14.02 | 13.60 | 14.01 | 159,762 | +0.36(+2.63%) |
Oct 20, 2011 | 13.51 | 13.68 | 13.06 | 13.65 | 94,228 | +0.19(+1.44%) |
Oct 19, 2011 | 13.81 | 13.86 | 13.40 | 13.46 | 173,080 | -0.42(-3.02%) |
Oct 18, 2011 | 13.12 | 13.97 | 13.12 | 13.87 | 162,120 | +0.81(+6.22%) |
Oct 17, 2011 | 13.44 | 13.62 | 13.04 | 13.06 | 171,327 | -0.55(-4.06%) |
Oct 14, 2011 | 13.56 | 13.70 | 13.22 | 13.62 | 152,488 | +0.23(+1.74%) |
Oct 13, 2011 | 13.46 | 13.60 | 13.11 | 13.38 | 90,885 | -0.19(-1.42%) |
Oct 12, 2011 | 13.32 | 13.71 | 13.26 | 13.58 | 176,709 | +0.39(+2.93%) |
Oct 11, 2011 | 13.02 | 13.39 | 13.02 | 13.19 | 326,206 | -0.07(-0.55%) |
Oct 10, 2011 | 12.82 | 13.28 | 12.74 | 13.26 | 204,533 | +0.69(+5.45%) |
Oct 07, 2011 | 13.25 | 13.25 | 12.49 | 12.58 | 183,310 | -0.65(-4.88%) |
Oct 06, 2011 | 13.06 | 13.26 | 12.67 | 13.22 | 180,726 | +0.33(+2.53%) |
Oct 05, 2011 | 12.80 | 13.01 | 12.61 | 12.90 | 187,048 | +0.08(+0.62%) |
Oct 04, 2011 | 11.63 | 12.88 | 11.63 | 12.82 | 304,220 | +1.10(+9.37%) |
Oct 03, 2011 | 12.28 | 12.62 | 11.72 | 11.72 | 214,392 | -0.68(-5.48%) |
Sep 30, 2011 | 12.32 | 12.64 | 12.23 | 12.40 | 269,054 | -0.15(-1.17%) |
Sep 29, 2011 | 12.25 | 12.58 | 12.11 | 12.54 | 235,759 | +0.60(+5.02%) |
Sep 28, 2011 | 12.50 | 12.56 | 11.94 | 11.94 | 196,466 | -0.52(-4.17%) |
Sep 27, 2011 | 12.57 | 12.82 | 12.32 | 12.46 | 348,147 | +0.17(+1.35%) |
Sep 26, 2011 | 12.20 | 12.34 | 11.90 | 12.30 | 238,449 | +0.22(+1.82%) |
Sep 23, 2011 | 11.78 | 12.20 | 11.78 | 12.08 | 277,244 | +0.32(+2.72%) |
Sep 22, 2011 | 11.35 | 11.85 | 11.35 | 11.76 | 317,836 | +0.07(+0.63%) |
Sep 21, 2011 | 12.35 | 12.52 | 11.66 | 11.68 | 227,959 | -0.64(-5.19%) |
Sep 20, 2011 | 12.56 | 12.66 | 12.32 | 12.32 | 184,334 | -0.19(-1.49%) |
Sep 19, 2011 | 12.56 | 12.65 | 12.38 | 12.51 | 190,607 | -0.32(-2.49%) |
Sep 16, 2011 | 12.98 | 12.98 | 12.61 | 12.83 | 486,677 | -0.02(-0.16%) |
Sep 15, 2011 | 12.66 | 12.85 | 12.38 | 12.85 | 249,621 | +0.41(+3.32%) |
Sep 14, 2011 | 12.33 | 12.59 | 12.03 | 12.44 | 216,689 | +0.26(+2.13%) |
Sep 13, 2011 | 12.16 | 12.47 | 12.04 | 12.18 | 163,182 | +0.08(+0.66%) |
Sep 12, 2011 | 11.65 | 12.14 | 11.65 | 12.10 | 181,230 | +0.29(+2.42%) |
Sep 09, 2011 | 12.16 | 12.32 | 11.66 | 11.81 | 294,259 | -0.47(-3.85%) |
Sep 08, 2011 | 12.76 | 12.79 | 12.20 | 12.28 | 218,734 | -0.61(-4.70%) |
Sep 07, 2011 | 12.54 | 12.95 | 12.53 | 12.89 | 199,943 | +0.59(+4.76%) |
Sep 06, 2011 | 12.01 | 12.38 | 12.00 | 12.30 | 166,130 | -0.04(-0.32%) |
Sep 02, 2011 | 12.68 | 12.94 | 12.34 | 12.34 | 204,593 | -0.63(-4.83%) |
Sep 01, 2011 | 13.51 | 13.64 | 12.88 | 12.97 | 159,092 | -0.56(-4.13%) |
Aug 31, 2011 | 13.56 | 13.62 | 13.28 | 13.53 | 177,578 | +0.07(+0.49%) |
Aug 30, 2011 | 13.52 | 13.56 | 13.24 | 13.46 | 162,440 | -0.12(-0.88%) |
Aug 29, 2011 | 13.09 | 13.61 | 13.07 | 13.58 | 139,816 | +0.64(+4.94%) |
Aug 26, 2011 | 12.65 | 13.07 | 12.53 | 12.94 | 106,532 | +0.20(+1.60%) |
Aug 25, 2011 | 13.28 | 13.48 | 12.57 | 12.74 | 146,223 | -0.38(-2.87%) |
Aug 24, 2011 | 12.85 | 13.28 | 12.73 | 13.11 | 87,943 | +0.28(+2.16%) |
Aug 23, 2011 | 12.12 | 12.85 | 12.09 | 12.84 | 160,359 | +0.74(+6.10%) |
Aug 22, 2011 | 12.40 | 12.42 | 12.00 | 12.10 | 78,409 | +0.05(+0.44%) |
Aug 19, 2011 | 12.07 | 12.48 | 11.87 | 12.05 | 193,284 | -0.28(-2.30%) |
Aug 18, 2011 | 12.69 | 12.69 | 12.22 | 12.33 | 265,652 | -0.72(-5.51%) |
Aug 17, 2011 | 13.03 | 13.24 | 12.90 | 13.05 | 69,294 | +0.11(+0.87%) |
Aug 16, 2011 | 13.13 | 13.14 | 12.79 | 12.94 | 120,349 | -0.38(-2.87%) |
Aug 15, 2011 | 12.97 | 13.35 | 12.97 | 13.32 | 135,630 | +0.51(+3.96%) |
Aug 12, 2011 | 13.27 | 13.27 | 12.72 | 12.81 | 162,584 | -0.32(-2.46%) |
Aug 11, 2011 | 12.51 | 13.29 | 12.37 | 13.13 | 212,899 | +0.72(+5.79%) |
Aug 10, 2011 | 13.30 | 13.34 | 12.35 | 12.41 | 234,644 | -1.25(-9.12%) |
Aug 09, 2011 | 13.22 | 13.77 | 12.36 | 13.66 | 387,326 | +1.07(+8.54%) |
Aug 08, 2011 | 13.48 | 14.12 | 12.59 | 12.59 | 325,514 | -1.25(-9.05%) |
Aug 05, 2011 | 14.18 | 14.35 | 13.63 | 13.84 | 154,504 | -0.16(-1.18%) |
Aug 04, 2011 | 14.29 | 14.52 | 14.00 | 14.00 | 163,909 | -0.45(-3.10%) |
Aug 03, 2011 | 14.36 | 14.51 | 14.22 | 14.45 | 153,540 | +0.09(+0.64%) |
Aug 02, 2011 | 14.47 | 14.66 | 14.30 | 14.36 | 196,109 | -0.18(-1.22%) |
Aug 01, 2011 | 14.63 | 14.63 | 14.41 | 14.54 | 204,726 | +0.01(+0.05%) |
Jul 29, 2011 | 14.08 | 14.54 | 14.08 | 14.53 | 209,786 | +0.30(+2.13%) |
Jul 28, 2011 | 14.23 | 14.33 | 14.20 | 14.23 | 119,797 | +0.05(+0.37%) |
Jul 27, 2011 | 14.52 | 14.54 | 14.10 | 14.18 | 291,811 | -0.40(-2.71%) |
Jul 26, 2011 | 14.97 | 14.97 | 14.57 | 14.57 | 101,815 | -0.43(-2.86%) |
Jul 25, 2011 | 14.93 | 15.06 | 14.85 | 15.00 | 70,835 | -0.09(-0.57%) |
Jul 22, 2011 | 15.03 | 15.30 | 14.96 | 15.09 | 86,454 | -0.22(-1.46%) |
Jul 21, 2011 | 15.10 | 15.33 | 14.97 | 15.31 | 74,965 | +0.28(+1.89%) |
Jul 20, 2011 | 15.13 | 15.18 | 14.88 | 15.03 | 75,552 | -0.09(-0.61%) |
Jul 19, 2011 | 14.68 | 15.12 | 14.68 | 15.12 | 106,154 | +0.50(+3.43%) |
Jul 18, 2011 | 14.81 | 14.83 | 14.52 | 14.62 | 90,476 | -0.23(-1.55%) |
Jul 15, 2011 | 14.91 | 14.97 | 14.64 | 14.85 | 118,837 | -0.05(-0.31%) |
Jul 14, 2011 | 15.13 | 15.32 | 14.87 | 14.89 | 112,317 | -0.32(-2.08%) |
Jul 13, 2011 | 15.19 | 15.33 | 15.13 | 15.21 | 114,354 | +0.15(+0.96%) |
Jul 12, 2011 | 14.91 | 15.22 | 14.81 | 15.07 | 96,062 | +0.13(+0.88%) |
Jul 11, 2011 | 14.80 | 15.09 | 14.80 | 14.93 | 109,616 | -0.03(-0.18%) |
Jul 08, 2011 | 14.95 | 15.11 | 14.91 | 14.96 | 127,061 | -0.20(-1.30%) |
Jul 07, 2011 | 15.01 | 15.23 | 14.91 | 15.16 | 179,662 | +0.26(+1.75%) |
Jul 06, 2011 | 14.73 | 14.95 | 14.67 | 14.90 | 78,380 | +0.11(+0.74%) |
Jul 05, 2011 | 14.77 | 14.84 | 14.62 | 14.79 | 98,719 | -0.04(-0.27%) |
Jul 01, 2011 | 14.59 | 14.96 | 14.55 | 14.83 | 130,520 | +0.24(+1.63%) |
Jun 30, 2011 | 14.51 | 14.64 | 14.49 | 14.59 | 99,131 | +0.10(+0.68%) |
Jun 29, 2011 | 14.57 | 14.57 | 14.41 | 14.49 | 104,985 | -0.01(-0.09%) |
Jun 28, 2011 | 14.64 | 14.64 | 14.46 | 14.51 | 102,546 | -0.12(-0.81%) |
Jun 27, 2011 | 14.40 | 14.78 | 14.29 | 14.62 | 185,718 | +0.19(+1.32%) |
Jun 24, 2011 | 14.29 | 14.58 | 14.27 | 14.43 | 351,357 | +0.18(+1.30%) |
Jun 23, 2011 | 14.08 | 14.37 | 13.98 | 14.25 | 169,721 | +0.03(+0.19%) |
Jun 22, 2011 | 14.29 | 14.43 | 14.22 | 14.22 | 136,968 | -0.18(-1.24%) |
Jun 21, 2011 | 14.43 | 14.51 | 14.29 | 14.40 | 198,689 | +0.08(+0.55%) |
Jun 20, 2011 | 14.37 | 14.49 | 14.18 | 14.32 | 176,841 | +0.08(+0.56%) |
Jun 17, 2011 | 14.24 | 14.47 | 14.17 | 14.24 | 540,942 | +0.11(+0.75%) |
Jun 16, 2011 | 13.90 | 14.20 | 13.77 | 14.14 | 187,200 | +0.31(+2.24%) |
Jun 15, 2011 | 13.90 | 14.06 | 13.76 | 13.83 | 260,993 | -0.12(-0.85%) |
Jun 14, 2011 | 13.85 | 14.04 | 13.85 | 13.94 | 163,530 | +0.21(+1.54%) |
Jun 13, 2011 | 13.76 | 13.82 | 13.60 | 13.73 | 179,325 | +0.01(+0.05%) |
Jun 10, 2011 | 13.85 | 14.07 | 13.61 | 13.73 | 140,949 | -0.13(-0.90%) |
Jun 09, 2011 | 13.97 | 13.97 | 13.66 | 13.85 | 133,575 | +0.00(+0.00%) |
Jun 08, 2011 | 13.75 | 14.29 | 13.75 | 13.85 | 164,187 | +0.09(+0.62%) |
Jun 07, 2011 | 13.79 | 13.92 | 13.77 | 13.77 | 94,125 | +0.00(+0.00%) |
Jun 06, 2011 | 13.73 | 13.90 | 13.60 | 13.77 | 149,206 | +0.06(+0.43%) |