Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.67 | 11.73 | 11.12 | 11.43 | 3,644,865 | -0.46(-3.86%) |
May 30, 2012 | 11.42 | 12.12 | 11.07 | 11.89 | 3,304,158 | +1.40(+13.31%) |
May 29, 2012 | 10.60 | 10.63 | 10.46 | 10.49 | 503,218 | -0.07(-0.67%) |
May 25, 2012 | 10.75 | 10.75 | 10.48 | 10.56 | 250,641 | -0.18(-1.64%) |
May 24, 2012 | 10.65 | 10.78 | 10.55 | 10.74 | 354,427 | +0.09(+0.86%) |
May 23, 2012 | 10.77 | 10.79 | 10.47 | 10.65 | 562,856 | -0.13(-1.24%) |
May 22, 2012 | 10.86 | 10.95 | 10.73 | 10.78 | 256,724 | -0.08(-0.78%) |
May 21, 2012 | 10.79 | 10.87 | 10.55 | 10.86 | 215,039 | +0.08(+0.78%) |
May 18, 2012 | 10.91 | 11.03 | 10.77 | 10.78 | 715,054 | -0.13(-1.16%) |
May 17, 2012 | 10.86 | 10.96 | 10.77 | 10.91 | 499,073 | +0.04(+0.39%) |
May 16, 2012 | 10.80 | 11.00 | 10.75 | 10.86 | 648,400 | +0.16(+1.45%) |
May 15, 2012 | 10.60 | 10.72 | 10.58 | 10.71 | 221,279 | +0.10(+0.93%) |
May 14, 2012 | 10.54 | 10.65 | 10.48 | 10.61 | 222,822 | -0.04(-0.33%) |
May 11, 2012 | 10.48 | 10.72 | 10.46 | 10.65 | 470,970 | +0.16(+1.55%) |
May 10, 2012 | 10.53 | 10.56 | 10.36 | 10.48 | 191,996 | +0.01(+0.13%) |
May 09, 2012 | 10.81 | 10.81 | 10.45 | 10.47 | 327,154 | -0.44(-4.07%) |
May 08, 2012 | 11.10 | 11.27 | 10.85 | 10.91 | 766,669 | -0.61(-5.26%) |
May 07, 2012 | 11.55 | 11.59 | 11.29 | 11.52 | 822,378 | -0.03(-0.24%) |
May 04, 2012 | 11.79 | 11.82 | 11.39 | 11.55 | 1,480,566 | -0.30(-2.50%) |
May 03, 2012 | 12.06 | 12.06 | 11.53 | 11.84 | 765,614 | -0.25(-2.10%) |
May 02, 2012 | 12.35 | 12.44 | 12.06 | 12.10 | 250,584 | -0.32(-2.61%) |
May 01, 2012 | 12.06 | 12.60 | 11.97 | 12.42 | 290,245 | +0.37(+3.04%) |
Apr 30, 2012 | 12.10 | 12.20 | 12.03 | 12.06 | 113,860 | -0.09(-0.75%) |
Apr 27, 2012 | 12.09 | 12.23 | 12.06 | 12.15 | 177,216 | +0.07(+0.58%) |
Apr 26, 2012 | 12.07 | 12.19 | 12.04 | 12.08 | 155,413 | -0.01(-0.06%) |
Apr 25, 2012 | 12.12 | 12.16 | 12.06 | 12.08 | 165,956 | +0.08(+0.71%) |
Apr 24, 2012 | 12.01 | 12.09 | 11.96 | 12.00 | 84,823 | +0.01(+0.06%) |
Apr 23, 2012 | 11.96 | 12.01 | 11.83 | 11.99 | 77,280 | -0.06(-0.53%) |
Apr 20, 2012 | 12.08 | 12.16 | 12.01 | 12.06 | 146,729 | +0.04(+0.29%) |
Apr 19, 2012 | 11.91 | 12.09 | 11.79 | 12.02 | 220,404 | +0.13(+1.13%) |
Apr 18, 2012 | 11.99 | 11.99 | 11.82 | 11.89 | 116,512 | -0.13(-1.06%) |
Apr 17, 2012 | 12.02 | 12.06 | 11.93 | 12.01 | 88,846 | +0.03(+0.24%) |
Apr 16, 2012 | 12.00 | 12.04 | 11.75 | 11.99 | 187,987 | +0.11(+0.89%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.83 | 11.88 | 101,091 | -0.09(-0.77%) |
Apr 12, 2012 | 11.79 | 12.02 | 11.79 | 11.97 | 193,163 | +0.16(+1.31%) |
Apr 11, 2012 | 11.79 | 11.85 | 11.70 | 11.82 | 181,353 | +0.08(+0.66%) |
Apr 10, 2012 | 11.91 | 11.92 | 11.60 | 11.74 | 250,902 | -0.20(-1.65%) |
Apr 09, 2012 | 11.93 | 11.94 | 11.77 | 11.94 | 236,821 | -0.18(-1.51%) |
Apr 05, 2012 | 11.94 | 12.13 | 11.91 | 12.12 | 169,969 | +0.13(+1.06%) |
Apr 04, 2012 | 11.95 | 12.03 | 11.73 | 11.99 | 943,682 | -0.06(-0.47%) |
Apr 03, 2012 | 12.26 | 12.45 | 12.02 | 12.05 | 769,931 | -0.14(-1.16%) |
Apr 02, 2012 | 11.96 | 12.24 | 11.89 | 12.19 | 214,245 | +0.18(+1.53%) |
Mar 30, 2012 | 12.13 | 12.13 | 11.97 | 12.01 | 313,192 | -0.08(-0.70%) |
Mar 29, 2012 | 11.93 | 12.13 | 11.78 | 12.09 | 170,796 | +0.10(+0.82%) |
Mar 28, 2012 | 12.22 | 12.27 | 11.96 | 11.99 | 404,227 | -0.20(-1.62%) |
Mar 27, 2012 | 12.34 | 12.34 | 12.18 | 12.19 | 240,052 | -0.13(-1.09%) |
Mar 26, 2012 | 12.38 | 12.52 | 12.32 | 12.32 | 215,693 | +0.01(+0.06%) |
Mar 23, 2012 | 12.34 | 12.39 | 12.28 | 12.32 | 86,649 | -0.04(-0.29%) |
Mar 22, 2012 | 12.31 | 12.39 | 12.27 | 12.35 | 221,024 | -0.04(-0.34%) |
Mar 21, 2012 | 12.21 | 12.46 | 12.19 | 12.39 | 176,994 | +0.20(+1.68%) |
Mar 20, 2012 | 12.15 | 12.24 | 12.06 | 12.19 | 141,271 | +0.01(+0.06%) |
Mar 19, 2012 | 12.12 | 12.32 | 12.06 | 12.18 | 587,095 | +0.08(+0.70%) |
Mar 16, 2012 | 12.09 | 12.18 | 12.05 | 12.10 | 879,339 | -0.01(-0.06%) |
Mar 15, 2012 | 12.03 | 12.16 | 11.94 | 12.10 | 836,938 | +0.05(+0.41%) |
Mar 14, 2012 | 11.95 | 12.23 | 11.82 | 12.06 | 338,084 | +0.09(+0.77%) |
Mar 13, 2012 | 12.22 | 12.24 | 11.87 | 11.96 | 616,701 | -0.39(-3.14%) |
Mar 12, 2012 | 12.35 | 12.44 | 12.32 | 12.35 | 128,267 | +0.00(+0.00%) |
Mar 09, 2012 | 12.38 | 12.56 | 12.28 | 12.35 | 320,013 | -0.06(-0.45%) |
Mar 08, 2012 | 12.36 | 12.44 | 12.27 | 12.41 | 89,823 | +0.13(+1.03%) |
Mar 07, 2012 | 12.30 | 12.34 | 12.13 | 12.28 | 123,575 | +0.01(+0.06%) |
Mar 06, 2012 | 12.37 | 12.41 | 12.22 | 12.27 | 193,169 | -0.21(-1.69%) |
Mar 05, 2012 | 12.49 | 12.54 | 12.43 | 12.49 | 168,089 | -0.02(-0.17%) |
Mar 02, 2012 | 12.70 | 12.75 | 12.46 | 12.51 | 225,679 | -0.18(-1.44%) |
Mar 01, 2012 | 13.09 | 13.09 | 12.64 | 12.69 | 578,161 | -0.29(-2.23%) |
Feb 29, 2012 | 13.02 | 13.04 | 12.87 | 12.98 | 265,493 | -0.05(-0.38%) |
Feb 28, 2012 | 13.00 | 13.04 | 12.90 | 13.03 | 358,817 | +0.06(+0.43%) |
Feb 27, 2012 | 12.88 | 13.02 | 12.86 | 12.97 | 258,923 | +0.01(+0.05%) |
Feb 24, 2012 | 12.94 | 13.00 | 12.81 | 12.96 | 352,311 | +0.04(+0.27%) |
Feb 23, 2012 | 12.81 | 12.95 | 12.77 | 12.93 | 244,995 | +0.12(+0.94%) |
Feb 22, 2012 | 12.69 | 12.82 | 12.68 | 12.81 | 165,221 | +0.08(+0.61%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.58 | 12.73 | 748,453 | +0.08(+0.67%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.53 | 12.65 | 598,128 | -0.06(-0.44%) |
Feb 16, 2012 | 12.58 | 12.71 | 12.56 | 12.70 | 300,720 | +0.11(+0.90%) |
Feb 15, 2012 | 12.66 | 12.71 | 12.51 | 12.59 | 309,562 | -0.03(-0.22%) |
Feb 14, 2012 | 12.54 | 12.69 | 12.48 | 12.62 | 261,893 | +0.04(+0.28%) |
Feb 13, 2012 | 12.51 | 12.60 | 12.44 | 12.58 | 253,709 | +0.13(+1.08%) |
Feb 10, 2012 | 12.46 | 12.55 | 12.30 | 12.45 | 436,081 | -0.11(-0.84%) |
Feb 09, 2012 | 12.51 | 12.56 | 12.39 | 12.56 | 320,283 | -0.01(-0.06%) |
Feb 08, 2012 | 12.50 | 12.71 | 12.40 | 12.56 | 296,697 | +0.11(+0.91%) |
Feb 07, 2012 | 12.49 | 12.54 | 12.27 | 12.45 | 313,315 | -0.09(-0.73%) |
Feb 06, 2012 | 12.34 | 12.55 | 12.13 | 12.54 | 446,137 | +0.06(+0.51%) |
Feb 03, 2012 | 12.42 | 12.73 | 12.31 | 12.48 | 677,464 | -0.11(-0.90%) |
Feb 02, 2012 | 12.61 | 12.68 | 12.53 | 12.59 | 192,702 | +0.05(+0.39%) |
Feb 01, 2012 | 12.51 | 12.65 | 12.47 | 12.54 | 228,505 | +0.13(+1.08%) |
Jan 31, 2012 | 12.56 | 12.56 | 12.32 | 12.41 | 151,606 | -0.06(-0.51%) |
Jan 30, 2012 | 12.34 | 12.51 | 12.27 | 12.47 | 384,579 | +0.05(+0.40%) |
Jan 27, 2012 | 12.34 | 12.46 | 12.32 | 12.42 | 278,045 | +0.04(+0.34%) |
Jan 26, 2012 | 12.34 | 12.39 | 12.25 | 12.38 | 157,614 | +0.08(+0.69%) |
Jan 25, 2012 | 12.17 | 12.35 | 12.10 | 12.30 | 364,935 | +0.11(+0.87%) |
Jan 24, 2012 | 12.18 | 12.32 | 11.99 | 12.19 | 207,405 | -0.01(-0.12%) |
Jan 23, 2012 | 12.12 | 12.27 | 12.03 | 12.20 | 257,624 | +0.08(+0.64%) |
Jan 20, 2012 | 12.32 | 12.37 | 12.07 | 12.13 | 513,686 | -0.23(-1.88%) |
Jan 19, 2012 | 12.46 | 12.58 | 12.36 | 12.36 | 146,499 | -0.09(-0.74%) |
Jan 18, 2012 | 12.15 | 12.46 | 12.07 | 12.45 | 146,743 | +0.32(+2.62%) |
Jan 17, 2012 | 12.43 | 12.43 | 12.13 | 12.13 | 279,184 | -0.18(-1.49%) |
Jan 13, 2012 | 12.33 | 12.43 | 12.25 | 12.32 | 265,350 | -0.11(-0.85%) |
Jan 12, 2012 | 12.42 | 12.44 | 12.27 | 12.42 | 86,354 | +0.01(+0.11%) |
Jan 11, 2012 | 12.28 | 12.44 | 12.28 | 12.41 | 157,390 | +0.11(+0.86%) |
Jan 10, 2012 | 12.25 | 12.33 | 12.22 | 12.30 | 238,153 | +0.20(+1.63%) |
Jan 09, 2012 | 12.10 | 12.27 | 12.09 | 12.10 | 217,883 | +0.07(+0.59%) |
Jan 06, 2012 | 12.12 | 12.12 | 11.97 | 12.03 | 150,099 | -0.06(-0.52%) |
Jan 05, 2012 | 12.18 | 12.27 | 12.03 | 12.10 | 242,699 | -0.12(-0.98%) |
Jan 04, 2012 | 12.32 | 12.37 | 12.17 | 12.22 | 84,664 | +0.06(+0.46%) |
Dec 30, 2011 | 12.14 | 12.30 | 12.10 | 12.16 | 395,444 | +0.01(+0.06%) |
Dec 29, 2011 | 12.18 | 12.28 | 12.13 | 12.15 | 283,270 | -0.02(-0.17%) |
Dec 28, 2011 | 12.24 | 12.27 | 12.05 | 12.18 | 195,164 | -0.11(-0.86%) |
Dec 27, 2011 | 12.32 | 12.48 | 12.17 | 12.28 | 290,399 | -0.06(-0.46%) |
Dec 23, 2011 | 12.54 | 12.69 | 12.30 | 12.34 | 350,894 | -0.23(-1.85%) |
Dec 21, 2011 | 12.27 | 12.86 | 12.13 | 12.57 | 811,103 | +0.25(+2.00%) |
Dec 20, 2011 | 11.97 | 12.39 | 11.82 | 12.32 | 574,253 | +0.50(+4.23%) |
Dec 19, 2011 | 11.90 | 11.91 | 11.70 | 11.82 | 227,366 | -0.12(-1.00%) |
Dec 16, 2011 | 11.65 | 12.10 | 11.62 | 11.94 | 670,909 | +0.30(+2.54%) |
Dec 15, 2011 | 11.82 | 11.88 | 11.60 | 11.65 | 243,236 | +0.03(+0.24%) |
Dec 14, 2011 | 11.69 | 11.70 | 11.40 | 11.62 | 656,923 | -0.17(-1.44%) |
Dec 13, 2011 | 11.97 | 12.14 | 11.00 | 11.79 | 771,694 | -0.07(-0.59%) |
Dec 12, 2011 | 11.63 | 11.91 | 11.54 | 11.86 | 530,880 | +0.07(+0.60%) |
Dec 09, 2011 | 11.24 | 11.79 | 11.21 | 11.79 | 438,242 | +0.56(+5.03%) |
Dec 08, 2011 | 11.25 | 11.27 | 11.13 | 11.22 | 236,923 | -0.13(-1.12%) |
Dec 07, 2011 | 11.23 | 11.35 | 11.14 | 11.35 | 362,769 | +0.06(+0.50%) |
Dec 06, 2011 | 11.28 | 11.29 | 10.81 | 11.29 | 571,819 | +0.02(+0.19%) |
Dec 05, 2011 | 10.98 | 11.31 | 10.90 | 11.27 | 625,538 | +0.46(+4.24%) |
Dec 02, 2011 | 10.86 | 11.03 | 10.70 | 10.81 | 957,803 | +0.42(+4.07%) |
Dec 01, 2011 | 9.849 | 10.48 | 9.750 | 10.39 | 408,009 | +0.54(+5.51%) |
Nov 30, 2011 | 9.835 | 10.03 | 9.778 | 9.849 | 357,833 | +0.19(+1.97%) |
Nov 29, 2011 | 9.750 | 9.778 | 9.609 | 9.659 | 219,707 | -0.06(-0.65%) |
Nov 28, 2011 | 9.983 | 9.983 | 9.609 | 9.722 | 318,087 | -0.06(-0.58%) |
Nov 25, 2011 | 9.863 | 9.863 | 9.595 | 9.778 | 30,226 | -0.11(-1.07%) |
Nov 23, 2011 | 9.955 | 9.968 | 9.856 | 9.884 | 46,938 | -0.17(-1.68%) |
Nov 22, 2011 | 10.14 | 10.19 | 9.941 | 10.05 | 73,388 | -0.10(-0.97%) |
Nov 21, 2011 | 10.12 | 10.18 | 9.842 | 10.15 | 290,639 | -0.13(-1.23%) |
Nov 18, 2011 | 10.53 | 10.60 | 10.17 | 10.28 | 367,135 | -0.20(-1.95%) |
Nov 17, 2011 | 10.84 | 10.84 | 10.38 | 10.48 | 212,449 | -0.38(-3.50%) |
Nov 16, 2011 | 11.01 | 11.06 | 10.84 | 10.86 | 270,919 | -0.27(-2.47%) |
Nov 15, 2011 | 10.94 | 11.18 | 10.91 | 11.14 | 263,631 | +0.23(+2.07%) |
Nov 14, 2011 | 11.08 | 11.19 | 10.80 | 10.91 | 219,289 | -0.25(-2.27%) |
Nov 11, 2011 | 11.13 | 11.25 | 10.93 | 11.17 | 222,610 | +0.16(+1.47%) |
Nov 10, 2011 | 11.24 | 11.32 | 10.89 | 11.01 | 160,885 | -0.20(-1.76%) |
Nov 09, 2011 | 11.18 | 11.48 | 11.17 | 11.20 | 208,163 | -0.29(-2.52%) |
Nov 08, 2011 | 11.51 | 11.56 | 11.28 | 11.49 | 380,507 | -0.01(-0.06%) |
Nov 07, 2011 | 11.48 | 11.57 | 11.33 | 11.50 | 256,008 | -0.01(-0.06%) |
Nov 04, 2011 | 11.45 | 11.55 | 11.17 | 11.51 | 306,784 | -0.04(-0.37%) |
Nov 03, 2011 | 10.51 | 11.55 | 10.51 | 11.55 | 422,010 | +0.39(+3.54%) |
Nov 02, 2011 | 10.86 | 11.22 | 10.50 | 11.15 | 592,592 | +0.37(+3.40%) |
Nov 01, 2011 | 10.78 | 10.91 | 10.58 | 10.79 | 202,031 | -0.36(-3.23%) |
Oct 31, 2011 | 11.23 | 11.32 | 10.96 | 11.15 | 157,932 | -0.24(-2.11%) |
Oct 28, 2011 | 11.41 | 11.50 | 11.26 | 11.39 | 157,512 | +0.01(+0.12%) |
Oct 27, 2011 | 11.50 | 11.55 | 11.27 | 11.37 | 707,500 | +0.23(+2.02%) |
Oct 26, 2011 | 11.22 | 11.32 | 10.98 | 11.15 | 365,251 | +0.06(+0.57%) |
Oct 25, 2011 | 11.29 | 11.35 | 11.08 | 11.08 | 371,390 | -0.30(-2.60%) |
Oct 24, 2011 | 11.08 | 11.49 | 11.04 | 11.38 | 797,577 | +0.28(+2.48%) |
Oct 21, 2011 | 11.27 | 11.29 | 11.03 | 11.10 | 383,426 | -0.03(-0.25%) |
Oct 20, 2011 | 11.15 | 11.27 | 10.89 | 11.13 | 313,494 | -0.03(-0.25%) |
Oct 19, 2011 | 11.20 | 11.31 | 11.08 | 11.16 | 351,223 | -0.12(-1.06%) |
Oct 18, 2011 | 11.32 | 11.36 | 11.09 | 11.28 | 154,979 | -0.10(-0.87%) |
Oct 17, 2011 | 11.51 | 11.67 | 11.27 | 11.38 | 196,920 | -0.25(-2.18%) |
Oct 14, 2011 | 11.63 | 11.72 | 11.53 | 11.63 | 349,226 | +0.16(+1.35%) |
Oct 13, 2011 | 11.39 | 11.58 | 11.21 | 11.48 | 374,314 | -0.02(-0.18%) |
Oct 12, 2011 | 11.64 | 11.84 | 11.40 | 11.50 | 310,896 | -0.09(-0.79%) |
Oct 11, 2011 | 11.36 | 11.60 | 11.26 | 11.59 | 218,876 | +0.15(+1.29%) |
Oct 10, 2011 | 11.26 | 11.46 | 11.17 | 11.44 | 242,204 | +0.35(+3.18%) |
Oct 07, 2011 | 11.02 | 11.28 | 10.91 | 11.09 | 347,002 | +0.07(+0.64%) |
Oct 06, 2011 | 10.75 | 11.18 | 10.68 | 11.02 | 310,684 | +0.46(+4.34%) |
Oct 05, 2011 | 10.34 | 10.62 | 10.34 | 10.56 | 352,403 | +0.18(+1.77%) |
Oct 04, 2011 | 10.00 | 10.42 | 9.807 | 10.38 | 459,790 | +0.25(+2.51%) |
Oct 03, 2011 | 10.34 | 10.44 | 10.12 | 10.12 | 475,665 | -0.36(-3.43%) |
Sep 30, 2011 | 10.21 | 10.64 | 10.09 | 10.48 | 716,279 | +0.10(+0.95%) |
Sep 29, 2011 | 10.16 | 10.53 | 10.03 | 10.38 | 495,683 | +0.37(+3.66%) |
Sep 28, 2011 | 10.22 | 10.22 | 9.856 | 10.02 | 526,652 | -0.23(-2.20%) |
Sep 27, 2011 | 9.778 | 10.34 | 9.447 | 10.24 | 545,803 | +0.45(+4.61%) |
Sep 26, 2011 | 9.828 | 9.898 | 9.588 | 9.793 | 180,417 | -0.01(-0.14%) |
Sep 23, 2011 | 9.539 | 9.863 | 9.398 | 9.807 | 230,550 | +0.27(+2.88%) |
Sep 22, 2011 | 9.919 | 10.05 | 9.468 | 9.532 | 324,781 | -0.65(-6.37%) |
Sep 21, 2011 | 10.49 | 10.69 | 10.15 | 10.18 | 158,403 | -0.35(-3.28%) |
Sep 20, 2011 | 10.53 | 10.79 | 10.43 | 10.53 | 134,990 | +0.01(+0.13%) |
Sep 19, 2011 | 10.54 | 10.63 | 10.34 | 10.51 | 145,230 | -0.16(-1.45%) |
Sep 16, 2011 | 10.62 | 10.74 | 10.51 | 10.67 | 373,650 | +0.10(+0.93%) |
Sep 15, 2011 | 10.74 | 10.90 | 10.53 | 10.57 | 364,315 | -0.09(-0.86%) |
Sep 14, 2011 | 10.48 | 10.67 | 10.41 | 10.66 | 445,034 | +0.23(+2.16%) |
Sep 13, 2011 | 10.35 | 10.48 | 10.22 | 10.43 | 130,311 | +0.13(+1.23%) |
Sep 12, 2011 | 10.55 | 10.76 | 10.24 | 10.31 | 390,402 | -0.30(-2.86%) |
Sep 09, 2011 | 10.55 | 10.82 | 10.40 | 10.61 | 736,920 | -0.12(-1.12%) |
Sep 08, 2011 | 10.62 | 10.79 | 10.53 | 10.73 | 366,451 | +0.09(+0.86%) |
Sep 07, 2011 | 10.66 | 10.84 | 10.49 | 10.64 | 932,935 | +0.12(+1.14%) |
Sep 06, 2011 | 10.56 | 10.65 | 10.43 | 10.52 | 735,472 | -0.24(-2.23%) |
Sep 02, 2011 | 10.46 | 11.17 | 10.26 | 10.76 | 913,477 | +0.17(+1.60%) |
Sep 01, 2011 | 11.01 | 11.01 | 10.41 | 10.59 | 2,157,356 | -0.72(-6.36%) |
Aug 31, 2011 | 11.27 | 11.48 | 11.12 | 11.31 | 514,282 | +0.11(+1.01%) |
Aug 30, 2011 | 11.55 | 11.55 | 11.10 | 11.20 | 545,998 | -0.48(-4.11%) |
Aug 29, 2011 | 11.96 | 11.96 | 11.64 | 11.67 | 313,806 | -0.25(-2.07%) |
Aug 26, 2011 | 11.20 | 11.98 | 11.20 | 11.92 | 305,175 | +0.67(+5.95%) |
Aug 25, 2011 | 11.29 | 11.45 | 11.08 | 11.25 | 345,925 | -0.04(-0.31%) |
Aug 24, 2011 | 11.11 | 11.39 | 11.03 | 11.29 | 153,783 | +0.14(+1.27%) |
Aug 23, 2011 | 10.79 | 11.21 | 10.61 | 11.15 | 224,954 | +0.35(+3.27%) |
Aug 22, 2011 | 11.34 | 11.44 | 10.56 | 10.79 | 315,018 | -0.39(-3.47%) |
Aug 19, 2011 | 10.88 | 11.41 | 10.79 | 11.18 | 423,536 | +0.15(+1.34%) |
Aug 18, 2011 | 11.34 | 11.46 | 10.81 | 11.03 | 415,906 | -0.59(-5.04%) |
Aug 17, 2011 | 11.19 | 11.66 | 11.17 | 11.62 | 341,317 | +0.49(+4.44%) |
Aug 16, 2011 | 11.15 | 11.28 | 11.03 | 11.12 | 188,669 | -0.08(-0.75%) |
Aug 15, 2011 | 11.03 | 11.27 | 10.95 | 11.21 | 224,340 | +0.27(+2.45%) |
Aug 12, 2011 | 11.43 | 11.43 | 10.87 | 10.94 | 358,850 | -0.42(-3.66%) |
Aug 11, 2011 | 11.32 | 11.48 | 11.00 | 11.36 | 320,952 | +0.03(+0.25%) |
Aug 10, 2011 | 11.58 | 11.67 | 11.03 | 11.33 | 556,133 | -0.13(-1.17%) |
Aug 09, 2011 | 11.67 | 11.63 | 11.00 | 11.46 | 871,231 | +0.87(+8.18%) |
Aug 08, 2011 | 11.67 | 11.71 | 10.58 | 10.60 | 855,029 | -1.35(-11.28%) |
Aug 05, 2011 | 11.82 | 11.97 | 11.36 | 11.94 | 420,103 | +0.23(+1.93%) |
Aug 04, 2011 | 12.15 | 12.35 | 11.70 | 11.72 | 921,610 | -0.56(-4.54%) |
Aug 03, 2011 | 12.41 | 12.46 | 12.21 | 12.27 | 314,873 | -0.16(-1.30%) |
Aug 02, 2011 | 12.46 | 12.82 | 12.40 | 12.44 | 413,594 | -0.04(-0.34%) |
Aug 01, 2011 | 12.93 | 13.22 | 12.42 | 12.48 | 494,344 | -0.35(-2.69%) |
Jul 29, 2011 | 12.77 | 12.98 | 12.54 | 12.82 | 203,556 | -0.07(-0.55%) |
Jul 28, 2011 | 13.47 | 13.52 | 12.85 | 12.89 | 477,644 | -0.54(-3.99%) |
Jul 27, 2011 | 13.27 | 13.49 | 13.26 | 13.43 | 590,137 | +0.07(+0.53%) |
Jul 26, 2011 | 13.27 | 13.65 | 13.16 | 13.36 | 463,354 | -0.01(-0.05%) |
Jul 25, 2011 | 13.18 | 13.41 | 13.05 | 13.37 | 221,492 | +0.01(+0.11%) |
Jul 22, 2011 | 13.30 | 13.40 | 13.30 | 13.35 | 271,175 | -0.17(-1.25%) |
Jul 21, 2011 | 13.16 | 13.67 | 13.00 | 13.52 | 690,262 | +0.48(+3.68%) |
Jul 20, 2011 | 13.08 | 13.13 | 12.94 | 13.04 | 731,524 | -0.07(-0.54%) |
Jul 19, 2011 | 13.18 | 13.54 | 13.08 | 13.11 | 504,072 | -0.04(-0.27%) |
Jul 18, 2011 | 13.21 | 13.26 | 13.04 | 13.15 | 398,828 | -0.07(-0.53%) |
Jul 15, 2011 | 14.18 | 14.18 | 13.22 | 13.22 | 538,870 | -0.61(-4.39%) |
Jul 14, 2011 | 13.98 | 14.08 | 13.73 | 13.83 | 381,803 | -0.18(-1.31%) |
Jul 13, 2011 | 13.75 | 14.07 | 13.63 | 14.01 | 381,030 | +0.23(+1.69%) |
Jul 12, 2011 | 13.25 | 13.79 | 13.18 | 13.78 | 492,418 | +0.42(+3.11%) |
Jul 11, 2011 | 13.57 | 13.63 | 13.18 | 13.36 | 354,163 | -0.31(-2.27%) |
Jul 08, 2011 | 13.37 | 13.72 | 13.37 | 13.67 | 465,139 | +0.24(+1.78%) |
Jul 07, 2011 | 13.34 | 13.49 | 13.32 | 13.43 | 300,008 | +0.09(+0.69%) |
Jul 06, 2011 | 13.33 | 13.40 | 13.22 | 13.34 | 411,828 | -0.06(-0.42%) |
Jul 05, 2011 | 13.44 | 13.47 | 13.18 | 13.40 | 270,269 | -0.06(-0.42%) |
Jul 01, 2011 | 13.44 | 13.55 | 13.28 | 13.45 | 554,961 | -0.02(-0.16%) |
Jun 30, 2011 | 13.56 | 13.57 | 13.22 | 13.47 | 482,458 | -0.10(-0.73%) |
Jun 29, 2011 | 13.56 | 13.57 | 13.49 | 13.57 | 294,191 | +0.06(+0.47%) |
Jun 28, 2011 | 13.30 | 13.60 | 13.18 | 13.51 | 518,378 | +0.20(+1.54%) |
Jun 27, 2011 | 13.45 | 13.49 | 13.25 | 13.30 | 534,188 | -0.18(-1.36%) |
Jun 24, 2011 | 13.61 | 13.61 | 13.32 | 13.49 | 1,223,551 | -0.11(-0.83%) |
Jun 23, 2011 | 13.47 | 13.61 | 13.18 | 13.60 | 799,219 | +0.08(+0.57%) |
Jun 22, 2011 | 13.19 | 13.60 | 13.19 | 13.52 | 1,247,021 | +0.35(+2.62%) |
Jun 21, 2011 | 12.99 | 13.22 | 12.82 | 13.18 | 1,510,513 | +0.24(+1.85%) |
Jun 20, 2011 | 12.96 | 12.98 | 12.86 | 12.94 | 825,178 | +0.13(+1.05%) |
Jun 17, 2011 | 13.01 | 13.01 | 12.68 | 12.80 | 2,424,535 | +0.43(+3.48%) |
Jun 16, 2011 | 12.43 | 12.52 | 12.26 | 12.37 | 324,740 | +0.01(+0.06%) |
Jun 15, 2011 | 12.60 | 12.60 | 12.26 | 12.37 | 663,695 | -0.29(-2.28%) |
Jun 14, 2011 | 12.71 | 12.78 | 12.54 | 12.65 | 556,982 | -0.01(-0.11%) |
Jun 13, 2011 | 12.51 | 12.70 | 12.47 | 12.67 | 372,613 | +0.20(+1.64%) |
Jun 10, 2011 | 12.61 | 12.65 | 12.44 | 12.46 | 463,197 | -0.20(-1.56%) |
Jun 09, 2011 | 12.50 | 12.69 | 12.46 | 12.66 | 395,488 | +0.20(+1.64%) |
Jun 08, 2011 | 12.56 | 12.66 | 12.41 | 12.46 | 796,247 | -0.13(-1.01%) |
Jun 07, 2011 | 12.96 | 13.00 | 12.55 | 12.58 | 2,021,201 | +0.12(+0.96%) |
Jun 06, 2011 | 12.51 | 12.61 | 12.44 | 12.46 | 440,035 | -0.03(-0.23%) |