Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.80 | 14.15 | 13.47 | 13.78 | 144,019 | +0.04(+0.29%) |
May 30, 2012 | 14.29 | 14.29 | 13.64 | 13.74 | 79,005 | -0.67(-4.65%) |
May 29, 2012 | 14.16 | 14.46 | 13.98 | 14.41 | 93,274 | +0.44(+3.15%) |
May 25, 2012 | 13.54 | 14.02 | 13.39 | 13.97 | 58,526 | +0.41(+3.02%) |
May 24, 2012 | 13.60 | 13.69 | 13.08 | 13.56 | 76,814 | -0.09(-0.66%) |
May 23, 2012 | 13.25 | 13.67 | 13.25 | 13.65 | 139,175 | +0.30(+2.25%) |
May 22, 2012 | 13.50 | 13.53 | 13.20 | 13.35 | 185,184 | -0.12(-0.89%) |
May 21, 2012 | 13.69 | 13.71 | 13.46 | 13.47 | 167,839 | -0.11(-0.81%) |
May 18, 2012 | 13.42 | 13.67 | 13.37 | 13.58 | 159,441 | +0.12(+0.89%) |
May 17, 2012 | 13.75 | 13.75 | 13.43 | 13.46 | 105,984 | -0.25(-1.82%) |
May 16, 2012 | 14.08 | 14.30 | 13.53 | 13.71 | 134,145 | -0.29(-2.07%) |
May 15, 2012 | 14.40 | 14.60 | 13.89 | 14.00 | 119,875 | -0.39(-2.71%) |
May 14, 2012 | 13.57 | 14.48 | 13.57 | 14.39 | 155,214 | +0.72(+5.27%) |
May 11, 2012 | 13.33 | 13.74 | 13.33 | 13.67 | 124,166 | +0.40(+3.01%) |
May 10, 2012 | 12.11 | 13.52 | 12.11 | 13.27 | 158,605 | +1.30(+10.86%) |
May 09, 2012 | 12.02 | 12.13 | 11.71 | 11.97 | 99,611 | -0.20(-1.64%) |
May 08, 2012 | 11.92 | 12.23 | 11.79 | 12.17 | 75,337 | +0.14(+1.16%) |
May 07, 2012 | 12.03 | 12.13 | 11.37 | 12.03 | 103,522 | -0.02(-0.17%) |
May 04, 2012 | 12.40 | 12.41 | 11.99 | 12.05 | 97,399 | -0.39(-3.14%) |
May 03, 2012 | 12.50 | 12.57 | 12.32 | 12.44 | 98,663 | -0.12(-0.96%) |
May 02, 2012 | 12.74 | 12.74 | 12.40 | 12.56 | 135,155 | -0.25(-1.95%) |
May 01, 2012 | 13.10 | 13.10 | 12.61 | 12.81 | 106,523 | -0.23(-1.76%) |
Apr 30, 2012 | 13.58 | 13.60 | 13.03 | 13.04 | 73,670 | -0.46(-3.41%) |
Apr 27, 2012 | 13.10 | 13.50 | 12.89 | 13.50 | 50,135 | +0.49(+3.77%) |
Apr 26, 2012 | 13.05 | 13.16 | 12.60 | 13.01 | 65,394 | -0.04(-0.31%) |
Apr 25, 2012 | 12.99 | 13.09 | 12.88 | 13.05 | 98,164 | +0.30(+2.35%) |
Apr 24, 2012 | 12.61 | 12.83 | 12.49 | 12.75 | 79,504 | +0.24(+1.92%) |
Apr 23, 2012 | 12.68 | 12.68 | 12.29 | 12.51 | 78,308 | -0.30(-2.34%) |
Apr 20, 2012 | 13.04 | 13.14 | 12.59 | 12.81 | 114,740 | -0.02(-0.16%) |
Apr 19, 2012 | 12.90 | 12.95 | 12.73 | 12.83 | 92,844 | -0.08(-0.62%) |
Apr 18, 2012 | 12.73 | 12.99 | 12.70 | 12.91 | 39,139 | +0.03(+0.23%) |
Apr 17, 2012 | 13.00 | 13.05 | 12.85 | 12.88 | 28,238 | -0.03(-0.23%) |
Apr 16, 2012 | 13.13 | 13.13 | 12.85 | 12.91 | 82,878 | -0.18(-1.38%) |
Apr 13, 2012 | 13.25 | 13.25 | 13.01 | 13.09 | 51,099 | -0.18(-1.36%) |
Apr 12, 2012 | 12.98 | 13.31 | 12.98 | 13.27 | 36,191 | +0.33(+2.55%) |
Apr 11, 2012 | 12.98 | 13.08 | 12.73 | 12.94 | 36,492 | +0.13(+1.01%) |
Apr 10, 2012 | 12.71 | 13.00 | 12.59 | 12.81 | 78,160 | +0.03(+0.23%) |
Apr 09, 2012 | 12.61 | 12.92 | 12.60 | 12.78 | 44,684 | -0.07(-0.54%) |
Apr 05, 2012 | 12.91 | 13.07 | 12.85 | 12.85 | 18,866 | -0.10(-0.77%) |
Apr 04, 2012 | 13.01 | 13.23 | 12.90 | 12.95 | 40,472 | -0.17(-1.30%) |
Apr 03, 2012 | 13.17 | 13.29 | 13.05 | 13.12 | 45,627 | -0.15(-1.13%) |
Apr 02, 2012 | 13.15 | 13.30 | 13.15 | 13.27 | 52,883 | +0.07(+0.53%) |
Mar 30, 2012 | 13.50 | 13.57 | 13.17 | 13.20 | 65,596 | -0.22(-1.64%) |
Mar 29, 2012 | 13.33 | 13.54 | 13.08 | 13.42 | 52,925 | -0.01(-0.07%) |
Mar 28, 2012 | 13.25 | 13.51 | 13.09 | 13.43 | 77,916 | +0.12(+0.90%) |
Mar 27, 2012 | 13.61 | 13.71 | 13.26 | 13.31 | 37,256 | -0.43(-3.13%) |
Mar 26, 2012 | 13.57 | 13.82 | 13.16 | 13.74 | 39,979 | +0.28(+2.08%) |
Mar 23, 2012 | 13.55 | 13.55 | 13.40 | 13.46 | 26,605 | +0.04(+0.30%) |
Mar 22, 2012 | 13.23 | 13.48 | 13.23 | 13.42 | 24,381 | -0.05(-0.37%) |
Mar 21, 2012 | 13.45 | 13.65 | 13.40 | 13.47 | 16,503 | +0.03(+0.22%) |
Mar 20, 2012 | 13.61 | 13.73 | 13.31 | 13.44 | 45,713 | -0.33(-2.40%) |
Mar 19, 2012 | 13.03 | 13.85 | 13.00 | 13.77 | 55,479 | +0.66(+5.03%) |
Mar 16, 2012 | 13.12 | 13.21 | 12.95 | 13.11 | 112,219 | -0.11(-0.83%) |
Mar 15, 2012 | 13.62 | 13.62 | 12.97 | 13.22 | 181,477 | -0.36(-2.65%) |
Mar 14, 2012 | 14.01 | 14.01 | 13.58 | 13.58 | 21,927 | -0.41(-2.93%) |
Mar 13, 2012 | 13.79 | 14.00 | 13.66 | 13.99 | 30,797 | +0.34(+2.49%) |
Mar 12, 2012 | 13.83 | 13.83 | 13.51 | 13.65 | 36,076 | -0.10(-0.73%) |
Mar 09, 2012 | 13.43 | 13.90 | 13.43 | 13.75 | 26,809 | +0.36(+2.69%) |
Mar 08, 2012 | 13.40 | 13.63 | 13.13 | 13.39 | 31,127 | +0.13(+0.98%) |
Mar 07, 2012 | 12.91 | 13.38 | 12.85 | 13.26 | 49,051 | +0.38(+2.95%) |
Mar 06, 2012 | 12.93 | 12.97 | 12.81 | 12.88 | 49,358 | -0.09(-0.69%) |
Mar 05, 2012 | 12.63 | 13.01 | 12.63 | 12.97 | 33,561 | +0.26(+2.05%) |
Mar 02, 2012 | 13.25 | 13.44 | 12.56 | 12.71 | 50,344 | -0.53(-4.00%) |
Mar 01, 2012 | 14.01 | 14.05 | 13.21 | 13.24 | 53,317 | -0.75(-5.36%) |
Feb 29, 2012 | 14.15 | 14.26 | 13.95 | 13.99 | 37,643 | -0.18(-1.27%) |
Feb 28, 2012 | 14.08 | 14.22 | 13.96 | 14.17 | 28,368 | +0.17(+1.21%) |
Feb 27, 2012 | 14.02 | 14.14 | 13.84 | 14.00 | 46,477 | -0.15(-1.06%) |
Feb 24, 2012 | 14.11 | 14.18 | 13.83 | 14.15 | 31,425 | +0.16(+1.14%) |
Feb 23, 2012 | 13.63 | 14.06 | 13.40 | 13.99 | 34,391 | +0.33(+2.42%) |
Feb 22, 2012 | 13.52 | 13.74 | 13.41 | 13.66 | 25,702 | +0.15(+1.11%) |
Feb 21, 2012 | 13.73 | 13.87 | 13.43 | 13.51 | 35,126 | -0.23(-1.67%) |
Feb 17, 2012 | 13.85 | 13.85 | 13.60 | 13.74 | 18,711 | -0.06(-0.43%) |
Feb 16, 2012 | 13.46 | 13.90 | 13.32 | 13.80 | 38,122 | +0.38(+2.83%) |
Feb 15, 2012 | 13.71 | 13.71 | 13.27 | 13.42 | 57,361 | -0.23(-1.68%) |
Feb 14, 2012 | 14.24 | 14.27 | 13.48 | 13.65 | 130,429 | -0.62(-4.34%) |
Feb 13, 2012 | 14.06 | 14.37 | 13.86 | 14.27 | 32,277 | +0.42(+3.03%) |
Feb 10, 2012 | 13.88 | 14.11 | 13.78 | 13.85 | 46,449 | -0.26(-1.84%) |
Feb 09, 2012 | 14.55 | 14.55 | 14.05 | 14.11 | 33,096 | -0.35(-2.42%) |
Feb 08, 2012 | 14.40 | 14.64 | 14.20 | 14.46 | 58,484 | +0.08(+0.56%) |
Feb 07, 2012 | 14.49 | 14.49 | 14.32 | 14.38 | 40,356 | -0.19(-1.30%) |
Feb 06, 2012 | 14.78 | 14.78 | 14.38 | 14.57 | 62,901 | -0.34(-2.28%) |
Feb 03, 2012 | 14.61 | 15.02 | 14.47 | 14.91 | 84,223 | +0.58(+4.05%) |
Feb 02, 2012 | 14.24 | 14.46 | 14.22 | 14.33 | 32,567 | +0.08(+0.56%) |
Feb 01, 2012 | 13.85 | 14.37 | 13.56 | 14.25 | 67,370 | +0.46(+3.34%) |
Jan 31, 2012 | 14.25 | 14.25 | 13.50 | 13.79 | 96,169 | -0.40(-2.82%) |
Jan 30, 2012 | 14.61 | 14.61 | 14.09 | 14.19 | 75,080 | -0.51(-3.47%) |
Jan 27, 2012 | 14.61 | 14.79 | 14.49 | 14.70 | 39,900 | +0.00(+0.00%) |
Jan 26, 2012 | 14.88 | 14.90 | 14.56 | 14.70 | 111,716 | -0.19(-1.28%) |
Jan 25, 2012 | 14.29 | 14.95 | 14.14 | 14.89 | 46,201 | +0.60(+4.20%) |
Jan 24, 2012 | 14.30 | 14.38 | 13.87 | 14.29 | 128,804 | -0.19(-1.31%) |
Jan 23, 2012 | 14.74 | 14.74 | 14.37 | 14.48 | 31,743 | -0.22(-1.50%) |
Jan 20, 2012 | 14.87 | 14.97 | 14.55 | 14.70 | 35,480 | -0.15(-1.01%) |
Jan 19, 2012 | 14.95 | 14.95 | 14.71 | 14.85 | 28,554 | -0.01(-0.07%) |
Jan 18, 2012 | 14.45 | 14.90 | 14.35 | 14.86 | 51,353 | +0.31(+2.13%) |
Jan 17, 2012 | 14.60 | 14.73 | 14.37 | 14.55 | 39,007 | +0.07(+0.48%) |
Jan 13, 2012 | 14.39 | 14.55 | 14.23 | 14.48 | 40,217 | -0.12(-0.82%) |
Jan 12, 2012 | 14.60 | 14.72 | 14.34 | 14.60 | 30,007 | -0.03(-0.21%) |
Jan 11, 2012 | 14.47 | 14.93 | 14.23 | 14.63 | 66,371 | +0.09(+0.62%) |
Jan 10, 2012 | 14.49 | 14.57 | 14.27 | 14.54 | 29,603 | +0.29(+2.04%) |
Jan 09, 2012 | 14.67 | 14.67 | 14.13 | 14.25 | 68,364 | -0.35(-2.40%) |
Jan 06, 2012 | 14.47 | 14.83 | 14.28 | 14.60 | 43,213 | +0.19(+1.32%) |
Jan 05, 2012 | 14.43 | 14.56 | 14.28 | 14.41 | 70,633 | -0.16(-1.10%) |
Jan 04, 2012 | 14.76 | 14.76 | 14.28 | 14.57 | 34,346 | +0.11(+0.76%) |
Dec 30, 2011 | 14.13 | 14.54 | 14.04 | 14.46 | 31,956 | +0.23(+1.62%) |
Dec 29, 2011 | 14.21 | 14.61 | 14.08 | 14.23 | 45,861 | +0.05(+0.35%) |
Dec 28, 2011 | 14.43 | 14.43 | 14.10 | 14.18 | 27,193 | -0.33(-2.27%) |
Dec 27, 2011 | 14.49 | 14.60 | 14.32 | 14.51 | 21,857 | -0.09(-0.62%) |
Dec 23, 2011 | 14.60 | 14.63 | 14.30 | 14.60 | 30,957 | -0.31(-2.08%) |
Dec 21, 2011 | 15.07 | 15.07 | 14.26 | 14.91 | 39,983 | -0.24(-1.58%) |
Dec 20, 2011 | 14.57 | 15.21 | 14.51 | 15.15 | 82,518 | +0.98(+6.92%) |
Dec 19, 2011 | 14.59 | 14.68 | 14.12 | 14.17 | 32,260 | -0.32(-2.21%) |
Dec 16, 2011 | 14.21 | 14.73 | 13.99 | 14.49 | 62,067 | +0.39(+2.77%) |
Dec 15, 2011 | 14.20 | 14.28 | 13.92 | 14.10 | 56,880 | +0.02(+0.14%) |
Dec 14, 2011 | 13.50 | 14.36 | 13.50 | 14.08 | 87,363 | +0.38(+2.77%) |
Dec 13, 2011 | 13.96 | 14.13 | 13.52 | 13.70 | 70,798 | -0.15(-1.08%) |
Dec 12, 2011 | 13.86 | 13.95 | 13.40 | 13.85 | 113,286 | -0.18(-1.28%) |
Dec 09, 2011 | 13.52 | 14.15 | 13.52 | 14.03 | 50,990 | +0.56(+4.16%) |
Dec 08, 2011 | 13.97 | 14.11 | 13.45 | 13.47 | 40,524 | -0.70(-4.94%) |
Dec 07, 2011 | 14.17 | 14.25 | 13.70 | 14.17 | 41,809 | -0.15(-1.05%) |
Dec 06, 2011 | 13.69 | 14.41 | 13.64 | 14.32 | 71,781 | +0.57(+4.15%) |
Dec 05, 2011 | 13.67 | 13.75 | 13.51 | 13.75 | 45,935 | +0.32(+2.38%) |
Dec 02, 2011 | 13.33 | 13.54 | 13.18 | 13.43 | 35,061 | +0.34(+2.60%) |
Dec 01, 2011 | 13.67 | 13.74 | 13.07 | 13.09 | 59,759 | -0.62(-4.52%) |
Nov 30, 2011 | 13.06 | 13.75 | 12.88 | 13.71 | 77,971 | +1.23(+9.86%) |
Nov 29, 2011 | 12.62 | 12.73 | 12.42 | 12.48 | 40,499 | -0.14(-1.11%) |
Nov 28, 2011 | 12.67 | 13.02 | 12.46 | 12.62 | 54,867 | +0.41(+3.36%) |
Nov 25, 2011 | 12.40 | 12.62 | 12.15 | 12.21 | 33,268 | -0.42(-3.33%) |
Nov 23, 2011 | 13.07 | 13.08 | 12.50 | 12.63 | 45,134 | -0.61(-4.61%) |
Nov 22, 2011 | 13.50 | 13.61 | 13.23 | 13.24 | 35,672 | -0.24(-1.78%) |
Nov 21, 2011 | 13.44 | 13.65 | 13.24 | 13.48 | 66,219 | -0.25(-1.82%) |
Nov 18, 2011 | 13.88 | 14.13 | 13.65 | 13.73 | 41,422 | -0.16(-1.15%) |
Nov 17, 2011 | 13.89 | 14.17 | 13.68 | 13.89 | 51,623 | +0.00(+0.00%) |
Nov 16, 2011 | 13.97 | 14.61 | 13.85 | 13.89 | 61,640 | -0.28(-1.98%) |
Nov 15, 2011 | 13.41 | 14.37 | 13.41 | 14.17 | 50,925 | +0.66(+4.89%) |
Nov 14, 2011 | 13.76 | 13.76 | 13.29 | 13.51 | 48,108 | -0.44(-3.15%) |
Nov 11, 2011 | 13.51 | 13.99 | 13.30 | 13.95 | 41,731 | +0.57(+4.26%) |
Nov 10, 2011 | 13.55 | 13.64 | 13.25 | 13.38 | 33,641 | +0.03(+0.22%) |
Nov 09, 2011 | 13.72 | 14.03 | 13.33 | 13.35 | 62,046 | -0.87(-6.12%) |
Nov 08, 2011 | 13.46 | 14.27 | 13.29 | 14.22 | 45,764 | +0.76(+5.65%) |
Nov 07, 2011 | 13.56 | 13.75 | 13.07 | 13.46 | 25,859 | -0.16(-1.17%) |
Nov 04, 2011 | 13.94 | 13.94 | 13.32 | 13.62 | 25,081 | -0.45(-3.20%) |
Nov 03, 2011 | 13.58 | 14.11 | 13.23 | 14.07 | 38,015 | +0.72(+5.39%) |
Nov 02, 2011 | 13.44 | 13.52 | 13.19 | 13.35 | 47,139 | +0.16(+1.21%) |
Nov 01, 2011 | 13.55 | 13.91 | 12.80 | 13.19 | 125,189 | -0.57(-4.14%) |
Oct 31, 2011 | 14.93 | 14.93 | 13.72 | 13.76 | 69,573 | -1.42(-9.35%) |
Oct 28, 2011 | 14.89 | 15.28 | 14.89 | 15.18 | 42,305 | +0.16(+1.07%) |
Oct 27, 2011 | 13.96 | 15.10 | 13.96 | 15.02 | 97,299 | +1.03(+7.36%) |
Oct 26, 2011 | 13.57 | 14.10 | 12.90 | 13.99 | 52,327 | +0.66(+4.95%) |
Oct 25, 2011 | 13.96 | 14.01 | 13.31 | 13.33 | 29,785 | -0.74(-5.26%) |
Oct 24, 2011 | 13.57 | 14.11 | 13.55 | 14.07 | 44,017 | +0.49(+3.61%) |
Oct 21, 2011 | 14.14 | 14.20 | 13.36 | 13.58 | 28,081 | -0.31(-2.23%) |
Oct 20, 2011 | 13.59 | 14.01 | 12.94 | 13.89 | 75,532 | +0.34(+2.51%) |
Oct 19, 2011 | 14.15 | 14.15 | 13.52 | 13.55 | 32,761 | -0.60(-4.24%) |
Oct 18, 2011 | 13.94 | 14.47 | 13.61 | 14.15 | 58,912 | +0.36(+2.61%) |
Oct 17, 2011 | 14.53 | 14.70 | 13.70 | 13.79 | 57,684 | -0.82(-5.61%) |
Oct 14, 2011 | 14.49 | 14.68 | 14.17 | 14.61 | 65,089 | +0.31(+2.17%) |
Oct 13, 2011 | 13.73 | 14.40 | 13.50 | 14.30 | 45,706 | +0.40(+2.88%) |
Oct 12, 2011 | 13.50 | 14.00 | 13.50 | 13.90 | 68,104 | +0.45(+3.35%) |
Oct 11, 2011 | 13.12 | 13.77 | 13.12 | 13.45 | 67,581 | +0.19(+1.43%) |
Oct 10, 2011 | 12.98 | 13.26 | 12.89 | 13.26 | 42,772 | +0.52(+4.08%) |
Oct 07, 2011 | 13.17 | 13.18 | 12.63 | 12.74 | 32,344 | -0.43(-3.26%) |
Oct 06, 2011 | 13.52 | 13.57 | 12.87 | 13.17 | 37,055 | -0.45(-3.30%) |
Oct 05, 2011 | 13.58 | 13.74 | 13.20 | 13.62 | 81,139 | +0.02(+0.15%) |
Oct 04, 2011 | 11.98 | 13.91 | 11.66 | 13.60 | 101,323 | +1.47(+12.12%) |
Oct 03, 2011 | 12.64 | 12.88 | 12.12 | 12.13 | 72,019 | -0.70(-5.46%) |
Sep 30, 2011 | 12.78 | 13.42 | 12.64 | 12.83 | 68,373 | -0.21(-1.61%) |
Sep 29, 2011 | 13.16 | 13.20 | 12.71 | 13.04 | 54,128 | +0.30(+2.35%) |
Sep 28, 2011 | 12.79 | 13.24 | 12.51 | 12.74 | 119,538 | -0.02(-0.16%) |
Sep 27, 2011 | 11.71 | 12.84 | 11.68 | 12.76 | 99,519 | +1.34(+11.73%) |
Sep 26, 2011 | 11.35 | 11.42 | 11.02 | 11.42 | 68,947 | +0.19(+1.69%) |
Sep 23, 2011 | 11.08 | 11.39 | 10.98 | 11.23 | 46,810 | +0.08(+0.72%) |
Sep 22, 2011 | 11.10 | 11.55 | 10.92 | 11.15 | 111,545 | -0.85(-7.08%) |
Sep 21, 2011 | 12.34 | 12.57 | 11.97 | 12.00 | 87,212 | -0.31(-2.52%) |
Sep 20, 2011 | 12.55 | 12.75 | 12.28 | 12.31 | 65,375 | -0.25(-1.99%) |
Sep 19, 2011 | 12.76 | 12.88 | 12.27 | 12.56 | 28,330 | -0.50(-3.83%) |
Sep 16, 2011 | 13.27 | 13.39 | 12.71 | 13.06 | 56,740 | -0.09(-0.68%) |
Sep 15, 2011 | 13.09 | 13.25 | 12.94 | 13.15 | 22,786 | +0.16(+1.23%) |
Sep 14, 2011 | 12.85 | 13.11 | 12.50 | 12.99 | 52,958 | +0.23(+1.80%) |
Sep 13, 2011 | 12.63 | 12.94 | 12.44 | 12.76 | 30,234 | +0.17(+1.35%) |
Sep 12, 2011 | 12.32 | 12.66 | 12.26 | 12.59 | 36,517 | +0.12(+0.96%) |
Sep 09, 2011 | 12.69 | 12.87 | 12.41 | 12.47 | 42,651 | -0.43(-3.33%) |
Sep 08, 2011 | 12.93 | 13.20 | 12.79 | 12.90 | 46,477 | -0.15(-1.15%) |
Sep 07, 2011 | 12.81 | 13.11 | 12.72 | 13.05 | 102,181 | +0.51(+4.07%) |
Sep 06, 2011 | 12.29 | 12.66 | 12.25 | 12.54 | 67,103 | -0.18(-1.42%) |
Sep 02, 2011 | 12.55 | 12.86 | 12.55 | 12.72 | 66,285 | -0.11(-0.86%) |
Sep 01, 2011 | 13.03 | 13.35 | 12.80 | 12.83 | 57,053 | -0.16(-1.23%) |
Aug 31, 2011 | 13.48 | 13.50 | 12.77 | 12.99 | 171,960 | -0.50(-3.71%) |
Aug 30, 2011 | 13.40 | 13.68 | 12.97 | 13.49 | 81,006 | +0.03(+0.22%) |
Aug 29, 2011 | 13.03 | 13.50 | 12.88 | 13.46 | 53,002 | +0.64(+4.99%) |
Aug 26, 2011 | 12.59 | 12.87 | 12.40 | 12.82 | 42,083 | +0.16(+1.26%) |
Aug 25, 2011 | 13.10 | 13.12 | 12.51 | 12.66 | 52,461 | -0.34(-2.62%) |
Aug 24, 2011 | 12.90 | 13.20 | 12.80 | 13.00 | 61,553 | +0.03(+0.23%) |
Aug 23, 2011 | 12.39 | 12.99 | 12.19 | 12.97 | 50,869 | +0.62(+5.02%) |
Aug 22, 2011 | 13.02 | 13.02 | 12.33 | 12.35 | 60,536 | -0.35(-2.76%) |
Aug 19, 2011 | 12.56 | 12.94 | 12.43 | 12.70 | 66,212 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.03 | 12.70 | 12.82 | 86,878 | -0.62(-4.61%) |
Aug 17, 2011 | 13.64 | 13.99 | 13.34 | 13.44 | 43,569 | -0.10(-0.74%) |
Aug 16, 2011 | 13.56 | 13.76 | 13.15 | 13.54 | 84,011 | -0.25(-1.81%) |
Aug 15, 2011 | 13.47 | 13.95 | 13.43 | 13.79 | 60,427 | +0.48(+3.61%) |
Aug 12, 2011 | 13.55 | 13.55 | 12.89 | 13.31 | 72,420 | -0.15(-1.11%) |
Aug 11, 2011 | 13.13 | 13.80 | 12.72 | 13.46 | 69,616 | +0.43(+3.30%) |
Aug 10, 2011 | 14.02 | 14.02 | 13.00 | 13.03 | 106,870 | -1.21(-8.50%) |
Aug 09, 2011 | 13.65 | 14.55 | 13.09 | 14.24 | 111,136 | +1.24(+9.54%) |
Aug 08, 2011 | 13.65 | 14.10 | 13.00 | 13.00 | 133,832 | -1.29(-9.03%) |
Aug 05, 2011 | 14.76 | 14.90 | 14.01 | 14.29 | 64,247 | -0.32(-2.19%) |
Aug 04, 2011 | 15.59 | 15.59 | 14.59 | 14.61 | 92,824 | -1.31(-8.23%) |
Aug 03, 2011 | 15.37 | 15.99 | 14.90 | 15.92 | 110,823 | +0.55(+3.58%) |
Aug 02, 2011 | 15.66 | 16.03 | 15.35 | 15.37 | 53,152 | -0.44(-2.78%) |
Aug 01, 2011 | 16.12 | 16.22 | 15.64 | 15.81 | 55,034 | -0.10(-0.63%) |
Jul 29, 2011 | 15.44 | 16.21 | 15.44 | 15.91 | 55,846 | +0.31(+1.99%) |
Jul 28, 2011 | 15.40 | 15.88 | 15.29 | 15.60 | 32,572 | +0.17(+1.10%) |
Jul 27, 2011 | 15.95 | 15.95 | 15.36 | 15.43 | 97,784 | -0.58(-3.62%) |
Jul 26, 2011 | 16.41 | 16.41 | 15.65 | 16.01 | 82,632 | -0.46(-2.79%) |
Jul 25, 2011 | 16.65 | 16.92 | 16.46 | 16.47 | 26,515 | -0.38(-2.26%) |
Jul 22, 2011 | 16.91 | 16.95 | 16.84 | 16.85 | 8,983 | -0.14(-0.82%) |
Jul 21, 2011 | 16.95 | 17.09 | 16.85 | 16.99 | 51,666 | +0.10(+0.59%) |
Jul 20, 2011 | 16.99 | 17.00 | 16.75 | 16.89 | 20,950 | -0.08(-0.47%) |
Jul 19, 2011 | 16.90 | 17.03 | 16.71 | 16.97 | 53,135 | +0.22(+1.31%) |
Jul 18, 2011 | 16.91 | 17.01 | 16.73 | 16.75 | 19,872 | -0.25(-1.47%) |
Jul 15, 2011 | 16.79 | 17.02 | 16.67 | 17.00 | 84,395 | +0.37(+2.22%) |
Jul 14, 2011 | 16.72 | 17.03 | 16.54 | 16.63 | 40,607 | -0.02(-0.12%) |
Jul 13, 2011 | 16.68 | 17.06 | 16.46 | 16.65 | 72,987 | +0.07(+0.42%) |
Jul 12, 2011 | 16.57 | 16.84 | 16.56 | 16.58 | 23,870 | -0.09(-0.54%) |
Jul 11, 2011 | 16.65 | 16.75 | 16.43 | 16.67 | 25,651 | -0.20(-1.19%) |
Jul 08, 2011 | 16.72 | 16.95 | 16.64 | 16.87 | 15,594 | -0.13(-0.76%) |
Jul 07, 2011 | 16.95 | 17.22 | 16.72 | 17.00 | 57,619 | +0.22(+1.31%) |
Jul 06, 2011 | 16.62 | 16.81 | 16.09 | 16.78 | 55,866 | +0.07(+0.42%) |
Jul 05, 2011 | 16.79 | 16.85 | 16.53 | 16.71 | 60,373 | -0.09(-0.54%) |
Jul 01, 2011 | 16.16 | 16.87 | 16.16 | 16.80 | 82,782 | +0.64(+3.96%) |
Jun 30, 2011 | 15.95 | 16.42 | 15.92 | 16.16 | 40,797 | +0.23(+1.44%) |
Jun 29, 2011 | 15.82 | 16.18 | 15.59 | 15.93 | 40,769 | +0.18(+1.14%) |
Jun 28, 2011 | 15.16 | 15.83 | 15.16 | 15.75 | 53,685 | +0.66(+4.37%) |
Jun 27, 2011 | 14.46 | 15.09 | 14.39 | 15.09 | 162,856 | +0.64(+4.43%) |
Jun 24, 2011 | 15.20 | 15.20 | 14.42 | 14.45 | 154,975 | -0.75(-4.93%) |
Jun 23, 2011 | 14.97 | 15.20 | 14.79 | 15.20 | 80,173 | -0.01(-0.07%) |
Jun 22, 2011 | 15.13 | 15.27 | 14.93 | 15.21 | 71,471 | +0.02(+0.13%) |
Jun 21, 2011 | 15.15 | 15.27 | 15.01 | 15.19 | 52,306 | +0.17(+1.13%) |
Jun 20, 2011 | 15.09 | 15.10 | 14.97 | 15.02 | 50,683 | -0.17(-1.12%) |
Jun 17, 2011 | 15.22 | 15.32 | 15.09 | 15.19 | 86,102 | +0.00(+0.00%) |
Jun 16, 2011 | 15.29 | 15.51 | 14.95 | 15.19 | 48,308 | -0.06(-0.39%) |
Jun 15, 2011 | 15.50 | 15.65 | 15.08 | 15.25 | 54,781 | -0.45(-2.87%) |
Jun 14, 2011 | 15.71 | 16.04 | 15.64 | 15.70 | 45,033 | +0.08(+0.51%) |
Jun 13, 2011 | 16.27 | 16.37 | 15.02 | 15.62 | 170,152 | -0.61(-3.76%) |
Jun 10, 2011 | 16.24 | 16.37 | 15.83 | 16.23 | 65,343 | -0.13(-0.79%) |
Jun 09, 2011 | 16.45 | 16.75 | 16.32 | 16.36 | 29,642 | -0.04(-0.24%) |
Jun 08, 2011 | 15.92 | 16.43 | 15.85 | 16.40 | 72,218 | +0.37(+2.31%) |
Jun 07, 2011 | 16.51 | 16.52 | 15.83 | 16.03 | 82,389 | -0.35(-2.14%) |
Jun 06, 2011 | 16.72 | 16.79 | 16.36 | 16.38 | 34,547 | -0.35(-2.09%) |