Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.45 | 16.65 | 15.64 | 16.61 | 795,268 | -0.23(-1.39%) |
May 30, 2012 | 17.20 | 17.21 | 16.84 | 16.84 | 416,129 | -0.57(-3.26%) |
May 29, 2012 | 17.27 | 17.50 | 17.21 | 17.41 | 1,243,598 | +0.30(+1.77%) |
May 25, 2012 | 16.88 | 17.30 | 16.82 | 17.11 | 971,933 | +0.25(+1.51%) |
May 24, 2012 | 16.66 | 17.10 | 16.60 | 16.85 | 891,087 | +0.20(+1.17%) |
May 23, 2012 | 16.50 | 16.78 | 16.43 | 16.66 | 463,469 | +0.05(+0.29%) |
May 22, 2012 | 16.64 | 16.79 | 16.46 | 16.61 | 802,794 | -0.04(-0.23%) |
May 21, 2012 | 16.46 | 16.79 | 16.26 | 16.65 | 737,791 | +0.10(+0.59%) |
May 18, 2012 | 16.76 | 16.76 | 16.34 | 16.55 | 727,415 | -0.20(-1.17%) |
May 17, 2012 | 17.01 | 17.07 | 16.75 | 16.75 | 980,870 | -0.28(-1.66%) |
May 16, 2012 | 16.72 | 17.18 | 16.72 | 17.03 | 722,122 | +0.35(+2.11%) |
May 15, 2012 | 16.85 | 16.95 | 16.66 | 16.68 | 806,119 | -0.19(-1.10%) |
May 14, 2012 | 16.90 | 17.09 | 16.66 | 16.86 | 677,291 | -0.23(-1.37%) |
May 11, 2012 | 17.21 | 17.36 | 17.04 | 17.10 | 670,978 | -0.28(-1.63%) |
May 10, 2012 | 17.24 | 17.53 | 17.23 | 17.38 | 1,277,302 | +0.25(+1.48%) |
May 09, 2012 | 16.49 | 17.19 | 16.44 | 17.13 | 1,351,574 | +0.35(+2.10%) |
May 08, 2012 | 16.67 | 16.82 | 16.32 | 16.78 | 4,031,122 | -0.08(-0.46%) |
May 07, 2012 | 16.51 | 16.93 | 16.51 | 16.85 | 1,344,670 | +0.27(+1.65%) |
May 04, 2012 | 16.43 | 16.68 | 16.38 | 16.58 | 779,274 | -0.01(-0.06%) |
May 03, 2012 | 16.59 | 16.80 | 16.52 | 16.59 | 1,043,452 | -0.06(-0.35%) |
May 02, 2012 | 16.32 | 16.75 | 16.29 | 16.65 | 1,313,151 | +0.19(+1.13%) |
May 01, 2012 | 16.50 | 16.75 | 16.43 | 16.46 | 1,572,723 | +0.14(+0.84%) |
Apr 30, 2012 | 16.54 | 16.67 | 16.20 | 16.33 | 734,638 | -0.25(-1.53%) |
Apr 27, 2012 | 16.66 | 16.67 | 16.41 | 16.58 | 1,040,389 | +0.00(+0.00%) |
Apr 26, 2012 | 15.84 | 16.94 | 15.84 | 16.58 | 1,978,816 | +0.80(+5.08%) |
Apr 25, 2012 | 15.76 | 15.94 | 15.63 | 15.78 | 751,292 | +0.14(+0.88%) |
Apr 24, 2012 | 15.40 | 15.67 | 15.33 | 15.64 | 560,031 | +0.27(+1.78%) |
Apr 23, 2012 | 15.30 | 15.40 | 15.14 | 15.37 | 694,903 | -0.16(-1.01%) |
Apr 20, 2012 | 15.64 | 15.72 | 15.53 | 15.53 | 328,436 | -0.06(-0.38%) |
Apr 19, 2012 | 15.69 | 15.80 | 15.48 | 15.58 | 481,074 | -0.06(-0.37%) |
Apr 18, 2012 | 15.76 | 15.81 | 15.60 | 15.64 | 636,898 | -0.24(-1.54%) |
Apr 17, 2012 | 15.70 | 16.04 | 15.64 | 15.89 | 834,700 | +0.28(+1.82%) |
Apr 16, 2012 | 15.70 | 15.79 | 15.59 | 15.60 | 609,603 | -0.04(-0.25%) |
Apr 13, 2012 | 15.50 | 15.78 | 15.35 | 15.64 | 922,309 | +0.22(+1.46%) |
Apr 12, 2012 | 15.08 | 15.52 | 15.05 | 15.42 | 447,902 | +0.34(+2.27%) |
Apr 11, 2012 | 14.92 | 15.22 | 14.85 | 15.08 | 951,372 | +0.33(+2.25%) |
Apr 10, 2012 | 15.17 | 15.25 | 14.71 | 14.74 | 724,936 | -0.51(-3.33%) |
Apr 09, 2012 | 15.45 | 15.45 | 15.17 | 15.25 | 601,215 | -0.44(-2.80%) |
Apr 05, 2012 | 15.64 | 15.78 | 15.60 | 15.69 | 386,921 | -0.05(-0.31%) |
Apr 04, 2012 | 15.74 | 16.02 | 15.55 | 15.74 | 618,909 | -0.19(-1.17%) |
Apr 03, 2012 | 15.83 | 16.07 | 15.70 | 15.93 | 1,126,358 | +0.09(+0.56%) |
Apr 02, 2012 | 15.91 | 16.05 | 15.84 | 15.84 | 663,424 | -0.12(-0.74%) |
Mar 30, 2012 | 16.10 | 16.14 | 15.88 | 15.96 | 454,312 | -0.02(-0.12%) |
Mar 29, 2012 | 15.94 | 16.18 | 15.82 | 15.97 | 495,024 | -0.06(-0.37%) |
Mar 28, 2012 | 16.07 | 16.20 | 15.89 | 16.03 | 834,080 | -0.06(-0.36%) |
Mar 27, 2012 | 16.34 | 16.45 | 16.09 | 16.09 | 838,670 | -0.22(-1.32%) |
Mar 26, 2012 | 16.19 | 16.45 | 16.19 | 16.31 | 1,311,782 | +0.25(+1.58%) |
Mar 23, 2012 | 16.06 | 16.15 | 15.91 | 16.05 | 653,478 | -0.05(-0.30%) |
Mar 22, 2012 | 16.07 | 16.27 | 16.02 | 16.10 | 471,395 | -0.16(-0.96%) |
Mar 21, 2012 | 16.37 | 16.44 | 16.17 | 16.26 | 610,174 | -0.09(-0.54%) |
Mar 20, 2012 | 16.28 | 16.43 | 16.20 | 16.35 | 251,589 | -0.06(-0.36%) |
Mar 19, 2012 | 16.30 | 16.48 | 16.15 | 16.41 | 975,651 | +0.05(+0.30%) |
Mar 16, 2012 | 16.44 | 16.55 | 16.10 | 16.36 | 1,475,286 | -0.06(-0.36%) |
Mar 15, 2012 | 16.04 | 16.52 | 15.96 | 16.41 | 555,734 | +0.36(+2.25%) |
Mar 14, 2012 | 16.04 | 16.13 | 15.90 | 16.05 | 577,532 | -0.12(-0.73%) |
Mar 13, 2012 | 15.74 | 16.18 | 15.58 | 16.17 | 988,567 | +0.53(+3.37%) |
Mar 12, 2012 | 15.54 | 15.82 | 15.37 | 15.64 | 1,253,038 | +0.04(+0.25%) |
Mar 09, 2012 | 15.14 | 15.71 | 15.10 | 15.60 | 1,717,099 | +0.43(+2.84%) |
Mar 08, 2012 | 14.87 | 15.27 | 14.87 | 15.17 | 1,421,591 | +0.38(+2.58%) |
Mar 07, 2012 | 14.58 | 14.85 | 14.45 | 14.79 | 576,297 | +0.23(+1.61%) |
Mar 06, 2012 | 14.88 | 14.91 | 14.53 | 14.56 | 463,687 | -0.46(-3.06%) |
Mar 05, 2012 | 15.13 | 15.27 | 14.88 | 15.02 | 562,369 | -0.14(-0.90%) |
Mar 02, 2012 | 14.99 | 15.59 | 14.93 | 15.15 | 998,532 | +0.22(+1.44%) |
Mar 01, 2012 | 15.06 | 15.28 | 14.75 | 14.94 | 1,553,348 | -0.10(-0.65%) |
Feb 29, 2012 | 14.67 | 15.06 | 14.61 | 15.04 | 1,984,263 | +0.37(+2.53%) |
Feb 28, 2012 | 13.58 | 15.14 | 13.21 | 14.66 | 2,878,116 | +0.86(+6.23%) |
Feb 27, 2012 | 13.39 | 13.93 | 13.32 | 13.80 | 560,029 | +0.34(+2.54%) |
Feb 24, 2012 | 13.78 | 13.78 | 13.43 | 13.46 | 504,159 | -0.25(-1.85%) |
Feb 23, 2012 | 13.78 | 13.81 | 13.62 | 13.72 | 409,332 | -0.04(-0.28%) |
Feb 22, 2012 | 13.77 | 13.84 | 13.39 | 13.76 | 351,436 | +0.01(+0.07%) |
Feb 21, 2012 | 13.98 | 13.98 | 13.43 | 13.75 | 677,005 | -0.23(-1.68%) |
Feb 17, 2012 | 13.76 | 14.00 | 13.73 | 13.98 | 454,586 | +0.25(+1.85%) |
Feb 16, 2012 | 13.28 | 13.78 | 13.23 | 13.73 | 771,822 | +0.47(+3.54%) |
Feb 15, 2012 | 13.51 | 13.62 | 13.20 | 13.26 | 643,984 | -0.18(-1.31%) |
Feb 14, 2012 | 13.51 | 13.59 | 13.31 | 13.43 | 318,447 | -0.20(-1.44%) |
Feb 13, 2012 | 13.51 | 13.67 | 13.42 | 13.63 | 221,680 | +0.28(+2.13%) |
Feb 10, 2012 | 13.48 | 13.60 | 13.34 | 13.34 | 227,078 | -0.25(-1.87%) |
Feb 09, 2012 | 13.70 | 13.89 | 13.45 | 13.60 | 382,601 | -0.07(-0.50%) |
Feb 08, 2012 | 13.88 | 13.92 | 13.66 | 13.67 | 357,851 | -0.20(-1.41%) |
Feb 07, 2012 | 13.87 | 14.00 | 13.80 | 13.86 | 226,667 | -0.09(-0.63%) |
Feb 06, 2012 | 13.95 | 14.08 | 13.81 | 13.95 | 222,064 | -0.10(-0.70%) |
Feb 03, 2012 | 13.91 | 14.18 | 13.86 | 14.05 | 652,548 | +0.33(+2.42%) |
Feb 02, 2012 | 13.75 | 13.95 | 13.61 | 13.72 | 512,851 | +0.00(+0.00%) |
Feb 01, 2012 | 13.96 | 14.26 | 12.92 | 13.72 | 2,273,180 | -0.17(-1.20%) |
Jan 31, 2012 | 14.03 | 14.06 | 13.85 | 13.88 | 534,120 | -0.12(-0.84%) |
Jan 30, 2012 | 14.08 | 14.13 | 13.95 | 14.00 | 337,809 | -0.23(-1.65%) |
Jan 27, 2012 | 14.06 | 14.26 | 14.01 | 14.23 | 475,402 | +0.09(+0.62%) |
Jan 26, 2012 | 14.52 | 14.58 | 13.98 | 14.15 | 705,950 | -0.33(-2.30%) |
Jan 25, 2012 | 14.27 | 14.58 | 14.06 | 14.48 | 762,145 | +0.17(+1.16%) |
Jan 24, 2012 | 14.07 | 14.33 | 13.92 | 14.31 | 502,703 | +0.13(+0.90%) |
Jan 23, 2012 | 14.08 | 14.20 | 14.03 | 14.19 | 998,733 | +0.08(+0.55%) |
Jan 20, 2012 | 14.86 | 14.86 | 13.94 | 14.11 | 2,109,121 | +0.64(+4.72%) |
Jan 19, 2012 | 13.38 | 13.51 | 13.34 | 13.47 | 302,929 | +0.16(+1.17%) |
Jan 18, 2012 | 13.19 | 13.36 | 12.82 | 13.32 | 370,486 | +0.09(+0.67%) |
Jan 17, 2012 | 13.19 | 13.31 | 12.80 | 13.23 | 527,033 | +0.05(+0.37%) |
Jan 13, 2012 | 13.15 | 13.27 | 13.11 | 13.18 | 477,453 | -0.13(-0.96%) |
Jan 12, 2012 | 13.25 | 13.42 | 13.24 | 13.31 | 655,662 | +0.12(+0.89%) |
Jan 11, 2012 | 12.98 | 13.20 | 12.98 | 13.19 | 446,709 | +0.08(+0.60%) |
Jan 10, 2012 | 12.82 | 13.16 | 12.69 | 13.11 | 613,022 | +0.45(+3.55%) |
Jan 09, 2012 | 12.44 | 12.71 | 12.39 | 12.66 | 466,184 | +0.32(+2.61%) |
Jan 06, 2012 | 12.34 | 12.43 | 12.19 | 12.34 | 845,690 | -0.02(-0.16%) |
Jan 05, 2012 | 12.22 | 12.47 | 12.16 | 12.36 | 660,570 | +0.09(+0.72%) |
Jan 04, 2012 | 12.51 | 12.54 | 12.21 | 12.27 | 717,183 | -0.37(-2.94%) |
Dec 30, 2011 | 12.62 | 12.83 | 12.43 | 12.64 | 466,196 | +0.22(+1.73%) |
Dec 29, 2011 | 12.17 | 12.44 | 12.15 | 12.43 | 441,180 | +0.27(+2.25%) |
Dec 28, 2011 | 12.34 | 12.37 | 12.11 | 12.15 | 418,959 | -0.16(-1.27%) |
Dec 27, 2011 | 12.16 | 12.40 | 12.07 | 12.31 | 316,406 | +0.08(+0.64%) |
Dec 23, 2011 | 12.51 | 12.60 | 12.17 | 12.23 | 545,639 | -0.17(-1.34%) |
Dec 21, 2011 | 12.44 | 12.45 | 12.14 | 12.40 | 271,677 | -0.09(-0.70%) |
Dec 20, 2011 | 12.18 | 12.51 | 12.10 | 12.48 | 461,373 | +0.54(+4.50%) |
Dec 19, 2011 | 12.06 | 12.18 | 11.85 | 11.95 | 889,698 | -0.08(-0.65%) |
Dec 16, 2011 | 12.13 | 12.41 | 11.87 | 12.03 | 2,020,702 | -0.06(-0.49%) |
Dec 15, 2011 | 12.16 | 12.28 | 11.90 | 12.08 | 575,112 | +0.06(+0.49%) |
Dec 14, 2011 | 12.34 | 12.38 | 11.95 | 12.03 | 758,796 | -0.31(-2.54%) |
Dec 13, 2011 | 12.95 | 13.05 | 12.23 | 12.34 | 432,694 | -0.48(-3.74%) |
Dec 12, 2011 | 12.99 | 13.20 | 12.74 | 12.82 | 449,672 | -0.38(-2.89%) |
Dec 09, 2011 | 12.90 | 13.26 | 12.78 | 13.20 | 438,230 | +0.39(+3.05%) |
Dec 08, 2011 | 13.30 | 13.30 | 12.80 | 12.81 | 690,183 | -0.63(-4.66%) |
Dec 07, 2011 | 13.34 | 13.54 | 13.23 | 13.43 | 593,466 | +0.01(+0.07%) |
Dec 06, 2011 | 13.44 | 13.56 | 12.89 | 13.42 | 680,975 | -0.01(-0.07%) |
Dec 05, 2011 | 13.33 | 13.49 | 13.27 | 13.43 | 502,069 | +0.37(+2.84%) |
Dec 02, 2011 | 12.93 | 13.34 | 12.90 | 13.06 | 588,066 | +0.27(+2.14%) |
Dec 01, 2011 | 12.92 | 13.14 | 12.73 | 12.79 | 488,510 | -0.20(-1.51%) |
Nov 30, 2011 | 12.64 | 12.99 | 12.39 | 12.98 | 894,810 | +0.73(+5.99%) |
Nov 29, 2011 | 12.09 | 12.28 | 12.01 | 12.25 | 534,348 | +0.17(+1.38%) |
Nov 28, 2011 | 11.98 | 12.28 | 11.95 | 12.08 | 406,187 | +0.43(+3.69%) |
Nov 25, 2011 | 11.65 | 11.87 | 11.57 | 11.65 | 296,116 | -0.03(-0.25%) |
Nov 23, 2011 | 11.77 | 11.80 | 11.48 | 11.68 | 625,867 | -0.20(-1.65%) |
Nov 22, 2011 | 12.03 | 12.16 | 11.68 | 11.88 | 1,124,278 | -0.15(-1.22%) |
Nov 21, 2011 | 12.24 | 12.24 | 11.89 | 12.03 | 542,043 | -0.36(-2.92%) |
Nov 18, 2011 | 12.61 | 12.64 | 12.31 | 12.39 | 799,695 | -0.11(-0.86%) |
Nov 17, 2011 | 12.95 | 13.00 | 12.46 | 12.49 | 532,319 | -0.42(-3.26%) |
Nov 16, 2011 | 13.09 | 13.24 | 12.91 | 12.91 | 447,436 | -0.33(-2.51%) |
Nov 15, 2011 | 13.06 | 13.31 | 12.90 | 13.25 | 814,800 | +0.16(+1.20%) |
Nov 14, 2011 | 13.35 | 13.44 | 13.06 | 13.09 | 754,395 | -0.35(-2.62%) |
Nov 11, 2011 | 13.32 | 13.62 | 13.27 | 13.44 | 577,884 | +0.28(+2.15%) |
Nov 10, 2011 | 13.39 | 13.43 | 13.12 | 13.16 | 781,746 | -0.05(-0.37%) |
Nov 09, 2011 | 13.79 | 13.85 | 13.19 | 13.21 | 1,075,470 | -0.84(-5.98%) |
Nov 08, 2011 | 13.92 | 14.08 | 13.62 | 14.05 | 453,188 | +0.20(+1.41%) |
Nov 07, 2011 | 13.66 | 13.88 | 13.47 | 13.85 | 493,777 | +0.11(+0.78%) |
Nov 04, 2011 | 13.81 | 14.06 | 13.54 | 13.75 | 917,709 | -0.02(-0.14%) |
Nov 03, 2011 | 12.23 | 13.86 | 12.21 | 13.77 | 2,035,672 | +1.65(+13.64%) |
Nov 02, 2011 | 12.06 | 12.16 | 11.71 | 12.11 | 541,599 | +0.39(+3.34%) |
Nov 01, 2011 | 11.71 | 11.85 | 11.46 | 11.72 | 1,053,613 | -0.18(-1.48%) |
Oct 31, 2011 | 12.21 | 12.29 | 11.89 | 11.90 | 569,917 | -0.49(-3.95%) |
Oct 28, 2011 | 12.59 | 12.68 | 12.34 | 12.39 | 435,222 | -0.31(-2.46%) |
Oct 27, 2011 | 12.07 | 12.72 | 12.07 | 12.70 | 980,209 | +0.91(+7.71%) |
Oct 26, 2011 | 11.81 | 11.95 | 11.62 | 11.79 | 984,383 | +0.11(+0.92%) |
Oct 25, 2011 | 11.48 | 11.85 | 11.32 | 11.68 | 1,098,146 | +0.10(+0.84%) |
Oct 24, 2011 | 11.44 | 11.63 | 11.37 | 11.59 | 1,266,943 | +0.15(+1.28%) |
Oct 21, 2011 | 11.28 | 11.52 | 11.15 | 11.44 | 3,348,524 | +0.69(+6.46%) |
Oct 20, 2011 | 10.92 | 10.92 | 10.38 | 10.74 | 827,388 | -0.21(-1.87%) |
Oct 19, 2011 | 11.04 | 11.17 | 10.91 | 10.95 | 596,775 | -0.18(-1.58%) |
Oct 18, 2011 | 10.57 | 11.18 | 10.44 | 11.13 | 801,731 | +0.74(+7.16%) |
Oct 17, 2011 | 11.03 | 11.10 | 10.36 | 10.38 | 562,523 | -0.75(-6.76%) |
Oct 14, 2011 | 11.06 | 11.22 | 10.91 | 11.14 | 369,867 | +0.22(+2.06%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.76 | 10.91 | 401,736 | -0.20(-1.76%) |
Oct 12, 2011 | 10.89 | 11.31 | 10.87 | 11.11 | 861,923 | +0.31(+2.90%) |
Oct 11, 2011 | 10.72 | 10.94 | 10.55 | 10.79 | 773,624 | +0.02(+0.18%) |
Oct 10, 2011 | 10.41 | 11.03 | 10.36 | 10.77 | 1,841,066 | +0.53(+5.15%) |
Oct 07, 2011 | 10.72 | 10.83 | 10.15 | 10.25 | 1,033,343 | -0.42(-3.94%) |
Oct 06, 2011 | 10.68 | 10.80 | 10.51 | 10.67 | 935,745 | +0.11(+1.02%) |
Oct 05, 2011 | 10.46 | 10.75 | 10.34 | 10.56 | 965,274 | +0.10(+0.93%) |
Oct 04, 2011 | 9.992 | 10.51 | 9.757 | 10.46 | 1,314,180 | +0.31(+3.08%) |
Oct 03, 2011 | 10.50 | 10.68 | 9.952 | 10.15 | 1,598,072 | -0.28(-2.72%) |
Sep 30, 2011 | 10.72 | 10.84 | 10.43 | 10.43 | 920,555 | -0.43(-3.96%) |
Sep 29, 2011 | 10.94 | 10.97 | 10.62 | 10.86 | 1,151,155 | +0.11(+1.00%) |
Sep 28, 2011 | 11.22 | 11.28 | 10.73 | 10.75 | 1,070,689 | -0.37(-3.34%) |
Sep 27, 2011 | 11.44 | 11.57 | 11.10 | 11.13 | 1,339,981 | -0.20(-1.73%) |
Sep 26, 2011 | 11.39 | 11.43 | 10.94 | 11.32 | 926,387 | -0.01(-0.09%) |
Sep 23, 2011 | 10.73 | 11.40 | 10.69 | 11.33 | 2,028,127 | +0.66(+6.14%) |
Sep 22, 2011 | 10.74 | 10.89 | 10.46 | 10.68 | 2,068,422 | -0.27(-2.50%) |
Sep 21, 2011 | 11.43 | 11.46 | 10.95 | 10.95 | 1,316,038 | -0.41(-3.61%) |
Sep 20, 2011 | 11.50 | 11.77 | 11.35 | 11.36 | 1,187,463 | -0.18(-1.53%) |
Sep 19, 2011 | 11.55 | 11.72 | 11.33 | 11.54 | 1,044,941 | -0.29(-2.48%) |
Sep 16, 2011 | 11.64 | 12.00 | 11.59 | 11.83 | 1,150,102 | +0.10(+0.83%) |
Sep 15, 2011 | 11.69 | 11.73 | 11.46 | 11.73 | 1,808,584 | +0.16(+1.35%) |
Sep 14, 2011 | 11.63 | 11.72 | 11.31 | 11.58 | 909,475 | +0.05(+0.42%) |
Sep 13, 2011 | 11.18 | 11.60 | 11.16 | 11.53 | 1,107,639 | +0.37(+3.33%) |
Sep 12, 2011 | 10.93 | 11.17 | 10.73 | 11.15 | 1,157,438 | +0.07(+0.62%) |
Sep 09, 2011 | 11.60 | 11.73 | 10.96 | 11.09 | 2,245,110 | -0.65(-5.50%) |
Sep 08, 2011 | 11.54 | 11.98 | 11.52 | 11.73 | 2,385,550 | +0.14(+1.18%) |
Sep 07, 2011 | 11.18 | 11.67 | 10.97 | 11.59 | 2,389,669 | +0.57(+5.14%) |
Sep 06, 2011 | 10.78 | 11.06 | 10.78 | 11.03 | 2,009,624 | -0.14(-1.23%) |
Sep 02, 2011 | 10.86 | 11.40 | 10.81 | 11.16 | 2,948,388 | +0.07(+0.62%) |
Sep 01, 2011 | 11.10 | 11.35 | 10.92 | 11.10 | 2,775,061 | -0.07(-0.61%) |
Aug 31, 2011 | 11.17 | 11.22 | 10.72 | 11.16 | 3,424,563 | +0.07(+0.62%) |
Aug 30, 2011 | 10.23 | 11.22 | 10.23 | 11.10 | 6,624,258 | +2.50(+29.12%) |
Aug 29, 2011 | 8.320 | 8.594 | 8.251 | 8.594 | 529,965 | +0.36(+4.39%) |
Aug 26, 2011 | 8.036 | 8.232 | 7.958 | 8.232 | 885,357 | +0.13(+1.57%) |
Aug 25, 2011 | 8.339 | 8.457 | 8.007 | 8.105 | 890,582 | -0.20(-2.36%) |
Aug 24, 2011 | 7.939 | 8.330 | 7.909 | 8.300 | 1,123,293 | +0.36(+4.56%) |
Aug 23, 2011 | 7.626 | 7.948 | 7.469 | 7.939 | 1,788,301 | +0.31(+4.10%) |
Aug 22, 2011 | 7.899 | 7.899 | 7.547 | 7.626 | 1,303,507 | -0.10(-1.27%) |
Aug 19, 2011 | 8.095 | 8.173 | 7.714 | 7.723 | 1,307,765 | -0.43(-5.28%) |
Aug 18, 2011 | 8.574 | 8.594 | 8.085 | 8.154 | 1,775,700 | -0.64(-7.23%) |
Aug 17, 2011 | 8.897 | 9.024 | 8.770 | 8.789 | 1,039,960 | -0.04(-0.44%) |
Aug 16, 2011 | 8.867 | 8.955 | 8.574 | 8.828 | 1,937,178 | -0.12(-1.31%) |
Aug 15, 2011 | 9.014 | 9.073 | 8.594 | 8.945 | 2,226,947 | +0.02(+0.22%) |
Aug 12, 2011 | 9.258 | 9.327 | 8.848 | 8.926 | 2,086,309 | -0.24(-2.67%) |
Aug 11, 2011 | 8.750 | 9.239 | 8.667 | 9.170 | 3,225,006 | +0.46(+5.27%) |
Aug 10, 2011 | 8.916 | 8.926 | 8.682 | 8.711 | 3,201,189 | -0.38(-4.19%) |
Aug 09, 2011 | 9.444 | 9.180 | 8.663 | 9.092 | 2,991,733 | +0.45(+5.20%) |
Aug 08, 2011 | 9.444 | 9.444 | 7.987 | 8.642 | 3,488,354 | -1.06(-10.89%) |
Aug 05, 2011 | 10.75 | 10.90 | 9.356 | 9.698 | 8,002,381 | -4.33(-30.87%) |
Aug 04, 2011 | 14.69 | 14.76 | 14.02 | 14.03 | 1,107,962 | -0.78(-5.28%) |
Aug 03, 2011 | 14.85 | 14.87 | 14.57 | 14.81 | 881,834 | -0.01(-0.07%) |
Aug 02, 2011 | 14.96 | 15.11 | 14.77 | 14.82 | 665,724 | -0.22(-1.49%) |
Aug 01, 2011 | 15.55 | 15.55 | 15.00 | 15.05 | 747,603 | -0.38(-2.47%) |
Jul 29, 2011 | 15.45 | 15.65 | 15.33 | 15.43 | 684,340 | -0.17(-1.07%) |
Jul 28, 2011 | 15.63 | 15.65 | 15.51 | 15.59 | 560,478 | -0.01(-0.06%) |
Jul 27, 2011 | 15.70 | 15.77 | 15.46 | 15.60 | 1,166,776 | -0.19(-1.18%) |
Jul 26, 2011 | 15.77 | 15.90 | 15.71 | 15.79 | 659,661 | -0.12(-0.74%) |
Jul 25, 2011 | 15.76 | 16.02 | 15.70 | 15.91 | 538,903 | -0.21(-1.27%) |
Jul 22, 2011 | 16.08 | 16.11 | 16.05 | 16.11 | 674,289 | -0.12(-0.72%) |
Jul 21, 2011 | 15.74 | 16.23 | 15.69 | 16.23 | 1,175,559 | +0.49(+3.11%) |
Jul 20, 2011 | 15.60 | 15.77 | 15.52 | 15.74 | 692,347 | +0.21(+1.32%) |
Jul 19, 2011 | 15.44 | 15.55 | 15.39 | 15.53 | 472,910 | +0.09(+0.57%) |
Jul 18, 2011 | 15.62 | 15.64 | 15.19 | 15.45 | 621,303 | -0.20(-1.25%) |
Jul 15, 2011 | 16.07 | 16.08 | 15.52 | 15.64 | 852,416 | -0.35(-2.20%) |
Jul 14, 2011 | 16.36 | 16.45 | 15.96 | 15.99 | 456,200 | -0.34(-2.09%) |
Jul 13, 2011 | 16.34 | 16.43 | 16.22 | 16.34 | 792,333 | +0.03(+0.18%) |
Jul 12, 2011 | 16.35 | 16.47 | 16.25 | 16.31 | 531,365 | -0.08(-0.48%) |
Jul 11, 2011 | 16.34 | 16.41 | 16.24 | 16.39 | 834,408 | -0.10(-0.59%) |
Jul 08, 2011 | 16.39 | 16.51 | 16.35 | 16.48 | 862,424 | -0.07(-0.41%) |
Jul 07, 2011 | 16.30 | 16.55 | 16.28 | 16.55 | 958,177 | +0.35(+2.17%) |
Jul 06, 2011 | 16.24 | 16.24 | 16.06 | 16.20 | 517,205 | +0.02(+0.12%) |
Jul 05, 2011 | 16.47 | 16.47 | 16.06 | 16.18 | 351,437 | -0.31(-1.90%) |
Jul 01, 2011 | 16.34 | 16.58 | 16.26 | 16.49 | 328,069 | +0.16(+0.96%) |
Jun 30, 2011 | 16.20 | 16.40 | 16.16 | 16.34 | 406,517 | +0.13(+0.78%) |
Jun 29, 2011 | 16.27 | 16.31 | 16.14 | 16.21 | 396,020 | +0.01(+0.06%) |
Jun 28, 2011 | 16.10 | 16.20 | 16.10 | 16.20 | 425,459 | +0.12(+0.73%) |
Jun 27, 2011 | 15.94 | 16.19 | 15.94 | 16.08 | 447,549 | +0.13(+0.80%) |
Jun 24, 2011 | 16.32 | 16.32 | 15.88 | 15.96 | 1,456,964 | -0.31(-1.92%) |
Jun 23, 2011 | 16.27 | 16.28 | 16.00 | 16.27 | 555,670 | -0.15(-0.89%) |
Jun 22, 2011 | 16.43 | 16.57 | 16.39 | 16.41 | 474,107 | -0.07(-0.41%) |
Jun 21, 2011 | 16.40 | 16.49 | 16.29 | 16.48 | 619,941 | +0.18(+1.08%) |
Jun 20, 2011 | 16.30 | 16.35 | 16.28 | 16.31 | 708,455 | -0.02(-0.12%) |
Jun 17, 2011 | 16.49 | 16.58 | 16.19 | 16.33 | 1,129,862 | -0.12(-0.71%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.27 | 16.44 | 526,376 | +0.06(+0.36%) |
Jun 15, 2011 | 16.43 | 16.55 | 16.29 | 16.39 | 528,406 | -0.20(-1.18%) |
Jun 14, 2011 | 16.50 | 16.64 | 16.46 | 16.58 | 514,573 | +0.08(+0.47%) |
Jun 13, 2011 | 16.45 | 16.60 | 16.38 | 16.50 | 670,491 | +0.01(+0.06%) |
Jun 10, 2011 | 16.75 | 16.79 | 16.45 | 16.49 | 629,983 | -0.35(-2.09%) |
Jun 09, 2011 | 16.86 | 16.87 | 16.73 | 16.84 | 426,786 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.59 | 16.80 | 16.84 | 542,626 | -0.37(-2.16%) |
Jun 07, 2011 | 17.34 | 17.46 | 17.22 | 17.22 | 595,316 | -0.11(-0.62%) |
Jun 06, 2011 | 17.32 | 17.44 | 17.27 | 17.32 | 666,858 | -0.01(-0.06%) |