Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.85 | 13.01 | 12.61 | 12.89 | 159,622 | +0.10(+0.78%) |
May 30, 2012 | 12.96 | 12.96 | 12.70 | 12.79 | 116,040 | -0.31(-2.40%) |
May 29, 2012 | 12.83 | 13.14 | 12.74 | 13.11 | 121,802 | +0.45(+3.52%) |
May 25, 2012 | 12.70 | 12.75 | 12.60 | 12.66 | 58,774 | -0.04(-0.30%) |
May 24, 2012 | 12.86 | 12.86 | 12.51 | 12.70 | 75,013 | -0.10(-0.78%) |
May 23, 2012 | 12.47 | 12.86 | 12.45 | 12.80 | 77,353 | +0.21(+1.65%) |
May 22, 2012 | 12.79 | 12.96 | 12.50 | 12.60 | 122,473 | -0.21(-1.62%) |
May 21, 2012 | 12.52 | 12.91 | 12.48 | 12.80 | 142,737 | +0.38(+3.09%) |
May 18, 2012 | 12.46 | 12.70 | 12.36 | 12.42 | 165,219 | -0.08(-0.61%) |
May 17, 2012 | 12.79 | 12.79 | 12.48 | 12.50 | 133,411 | -0.22(-1.75%) |
May 16, 2012 | 12.99 | 13.12 | 12.71 | 12.72 | 84,209 | -0.18(-1.43%) |
May 15, 2012 | 12.64 | 13.12 | 12.64 | 12.90 | 187,369 | +0.30(+2.38%) |
May 14, 2012 | 12.68 | 12.76 | 12.53 | 12.60 | 164,452 | -0.22(-1.68%) |
May 11, 2012 | 12.88 | 13.12 | 12.73 | 12.82 | 112,660 | -0.12(-0.89%) |
May 10, 2012 | 12.93 | 13.11 | 12.80 | 12.93 | 130,149 | +0.11(+0.84%) |
May 09, 2012 | 12.69 | 12.93 | 12.67 | 12.83 | 128,727 | -0.04(-0.30%) |
May 08, 2012 | 12.81 | 12.94 | 12.60 | 12.86 | 198,900 | -0.05(-0.36%) |
May 07, 2012 | 12.84 | 12.99 | 12.79 | 12.91 | 159,348 | +0.04(+0.30%) |
May 04, 2012 | 13.09 | 13.22 | 12.86 | 12.87 | 193,961 | -0.26(-1.99%) |
May 03, 2012 | 13.16 | 13.28 | 12.93 | 13.13 | 335,576 | -0.02(-0.12%) |
May 02, 2012 | 13.00 | 13.22 | 12.90 | 13.15 | 161,487 | +0.08(+0.65%) |
May 01, 2012 | 13.16 | 13.32 | 13.02 | 13.06 | 190,159 | -0.08(-0.58%) |
Apr 30, 2012 | 13.89 | 13.92 | 13.04 | 13.14 | 235,343 | -0.76(-5.47%) |
Apr 27, 2012 | 14.18 | 14.23 | 13.84 | 13.90 | 175,353 | -0.33(-2.32%) |
Apr 26, 2012 | 14.02 | 14.25 | 13.92 | 14.23 | 91,822 | +0.18(+1.26%) |
Apr 25, 2012 | 14.15 | 14.21 | 13.96 | 14.05 | 169,462 | +0.15(+1.05%) |
Apr 24, 2012 | 13.92 | 14.10 | 13.82 | 13.91 | 91,675 | +0.05(+0.39%) |
Apr 23, 2012 | 14.02 | 14.10 | 13.81 | 13.85 | 121,994 | -0.31(-2.22%) |
Apr 20, 2012 | 14.25 | 14.30 | 14.06 | 14.17 | 102,101 | +0.11(+0.76%) |
Apr 19, 2012 | 14.18 | 14.31 | 13.98 | 14.06 | 134,217 | -0.15(-1.03%) |
Apr 18, 2012 | 14.41 | 14.43 | 14.10 | 14.21 | 73,950 | -0.28(-1.96%) |
Apr 17, 2012 | 14.42 | 14.74 | 14.42 | 14.49 | 158,107 | +0.25(+1.78%) |
Apr 16, 2012 | 14.24 | 14.42 | 14.01 | 14.24 | 130,049 | +0.05(+0.38%) |
Apr 13, 2012 | 14.45 | 14.45 | 14.06 | 14.18 | 129,557 | -0.33(-2.27%) |
Apr 12, 2012 | 14.15 | 14.62 | 14.11 | 14.52 | 126,069 | +0.34(+2.38%) |
Apr 11, 2012 | 14.18 | 14.22 | 14.00 | 14.18 | 125,369 | +0.18(+1.32%) |
Apr 10, 2012 | 14.47 | 14.47 | 13.89 | 13.99 | 207,736 | -0.46(-3.19%) |
Apr 09, 2012 | 14.55 | 14.69 | 14.39 | 14.45 | 133,334 | -0.30(-2.03%) |
Apr 05, 2012 | 14.60 | 14.89 | 14.60 | 14.75 | 129,731 | +0.05(+0.31%) |
Apr 04, 2012 | 14.86 | 14.86 | 14.54 | 14.71 | 208,861 | -0.34(-2.25%) |
Apr 03, 2012 | 15.26 | 15.44 | 14.94 | 15.04 | 166,618 | -0.22(-1.45%) |
Apr 02, 2012 | 14.86 | 15.27 | 14.86 | 15.27 | 241,654 | +0.38(+2.56%) |
Mar 30, 2012 | 14.98 | 15.01 | 14.78 | 14.88 | 118,691 | +0.08(+0.51%) |
Mar 29, 2012 | 14.61 | 14.86 | 14.55 | 14.81 | 87,926 | +0.08(+0.52%) |
Mar 28, 2012 | 14.86 | 14.97 | 14.55 | 14.73 | 114,189 | -0.16(-1.07%) |
Mar 27, 2012 | 14.97 | 15.05 | 14.72 | 14.89 | 145,308 | -0.02(-0.10%) |
Mar 26, 2012 | 14.86 | 15.01 | 14.78 | 14.91 | 130,862 | +0.22(+1.50%) |
Mar 23, 2012 | 14.51 | 14.71 | 14.33 | 14.69 | 179,252 | +0.24(+1.63%) |
Mar 22, 2012 | 14.49 | 14.69 | 14.44 | 14.45 | 224,798 | -0.21(-1.45%) |
Mar 21, 2012 | 14.77 | 14.88 | 14.65 | 14.66 | 182,985 | -0.03(-0.21%) |
Mar 20, 2012 | 14.89 | 14.99 | 14.66 | 14.69 | 259,147 | -0.25(-1.68%) |
Mar 19, 2012 | 14.81 | 15.15 | 14.75 | 14.95 | 185,428 | +0.14(+0.93%) |
Mar 16, 2012 | 15.01 | 15.08 | 14.75 | 14.81 | 200,677 | -0.22(-1.47%) |
Mar 15, 2012 | 15.11 | 15.12 | 14.86 | 15.03 | 201,286 | -0.06(-0.40%) |
Mar 14, 2012 | 15.06 | 15.40 | 15.03 | 15.09 | 286,323 | +0.06(+0.41%) |
Mar 13, 2012 | 14.80 | 15.04 | 14.51 | 15.03 | 336,634 | +0.41(+2.81%) |
Mar 12, 2012 | 14.42 | 14.91 | 14.42 | 14.62 | 742,479 | +0.65(+4.63%) |
Mar 09, 2012 | 13.83 | 14.12 | 13.83 | 13.97 | 188,249 | +0.14(+1.05%) |
Mar 08, 2012 | 13.73 | 13.88 | 13.63 | 13.83 | 115,112 | +0.19(+1.40%) |
Mar 07, 2012 | 13.58 | 13.86 | 13.57 | 13.64 | 173,533 | +0.15(+1.13%) |
Mar 06, 2012 | 14.25 | 14.50 | 13.17 | 13.48 | 406,757 | -0.95(-6.60%) |
Mar 05, 2012 | 14.90 | 14.92 | 14.25 | 14.44 | 354,096 | +0.87(+6.40%) |
Mar 02, 2012 | 13.82 | 13.93 | 13.45 | 13.57 | 145,314 | -0.21(-1.55%) |
Mar 01, 2012 | 13.89 | 14.09 | 13.77 | 13.78 | 111,435 | +0.01(+0.06%) |
Feb 29, 2012 | 14.20 | 14.41 | 13.76 | 13.77 | 129,296 | -0.38(-2.69%) |
Feb 28, 2012 | 14.18 | 14.34 | 13.96 | 14.15 | 68,690 | -0.03(-0.22%) |
Feb 27, 2012 | 14.03 | 14.29 | 13.80 | 14.18 | 105,056 | +0.05(+0.32%) |
Feb 24, 2012 | 14.41 | 14.51 | 14.09 | 14.14 | 93,857 | -0.26(-1.80%) |
Feb 23, 2012 | 14.28 | 14.41 | 14.05 | 14.40 | 68,497 | +0.17(+1.18%) |
Feb 22, 2012 | 14.30 | 14.36 | 14.18 | 14.23 | 50,834 | -0.13(-0.90%) |
Feb 21, 2012 | 14.56 | 14.56 | 14.19 | 14.36 | 100,689 | -0.20(-1.36%) |
Feb 17, 2012 | 14.66 | 14.80 | 14.39 | 14.56 | 93,827 | -0.07(-0.47%) |
Feb 16, 2012 | 14.20 | 14.87 | 14.20 | 14.63 | 138,511 | +0.47(+3.34%) |
Feb 15, 2012 | 14.38 | 14.41 | 14.10 | 14.15 | 73,001 | -0.13(-0.91%) |
Feb 14, 2012 | 14.34 | 14.47 | 14.09 | 14.28 | 113,001 | -0.18(-1.26%) |
Feb 13, 2012 | 14.46 | 14.64 | 14.37 | 14.47 | 48,464 | +0.24(+1.66%) |
Feb 10, 2012 | 14.25 | 14.34 | 14.04 | 14.23 | 72,016 | -0.21(-1.42%) |
Feb 09, 2012 | 14.52 | 14.59 | 14.32 | 14.44 | 105,923 | -0.09(-0.63%) |
Feb 08, 2012 | 14.77 | 14.78 | 14.37 | 14.53 | 100,492 | -0.19(-1.29%) |
Feb 07, 2012 | 14.76 | 14.89 | 14.64 | 14.72 | 115,369 | -0.09(-0.62%) |
Feb 06, 2012 | 14.82 | 14.87 | 14.70 | 14.81 | 103,075 | -0.12(-0.82%) |
Feb 03, 2012 | 14.62 | 15.00 | 14.48 | 14.93 | 178,966 | +0.57(+3.98%) |
Feb 02, 2012 | 14.25 | 14.57 | 14.15 | 14.36 | 181,721 | +0.10(+0.69%) |
Feb 01, 2012 | 13.92 | 14.40 | 13.88 | 14.26 | 167,353 | +0.42(+3.03%) |
Jan 31, 2012 | 13.86 | 13.88 | 13.66 | 13.84 | 114,690 | +0.05(+0.33%) |
Jan 30, 2012 | 13.82 | 13.88 | 13.73 | 13.80 | 116,422 | -0.13(-0.93%) |
Jan 27, 2012 | 13.89 | 13.93 | 13.69 | 13.93 | 234,405 | -0.07(-0.49%) |
Jan 26, 2012 | 13.89 | 14.11 | 13.85 | 13.99 | 166,139 | +0.26(+1.89%) |
Jan 25, 2012 | 13.79 | 13.79 | 13.53 | 13.73 | 137,150 | -0.16(-1.15%) |
Jan 24, 2012 | 13.54 | 13.92 | 13.48 | 13.89 | 105,773 | +0.26(+1.90%) |
Jan 23, 2012 | 13.53 | 13.81 | 13.53 | 13.64 | 107,296 | +0.14(+1.02%) |
Jan 20, 2012 | 13.17 | 13.56 | 13.17 | 13.50 | 166,735 | +0.33(+2.49%) |
Jan 19, 2012 | 13.13 | 13.34 | 13.03 | 13.17 | 152,648 | +0.09(+0.70%) |
Jan 18, 2012 | 13.03 | 13.13 | 12.95 | 13.08 | 164,480 | -0.04(-0.29%) |
Jan 17, 2012 | 13.48 | 13.57 | 13.06 | 13.12 | 162,568 | -0.25(-1.88%) |
Jan 13, 2012 | 13.24 | 13.50 | 13.21 | 13.37 | 186,749 | -0.05(-0.34%) |
Jan 12, 2012 | 13.32 | 13.49 | 13.17 | 13.41 | 208,103 | +0.20(+1.50%) |
Jan 11, 2012 | 13.38 | 13.38 | 12.94 | 13.22 | 164,998 | -0.19(-1.42%) |
Jan 10, 2012 | 13.30 | 13.44 | 13.16 | 13.41 | 241,719 | +0.33(+2.50%) |
Jan 09, 2012 | 12.94 | 13.12 | 12.86 | 13.08 | 157,657 | +0.18(+1.42%) |
Jan 06, 2012 | 12.93 | 13.08 | 12.77 | 12.90 | 159,135 | -0.02(-0.18%) |
Jan 05, 2012 | 12.77 | 13.00 | 12.55 | 12.92 | 152,585 | +0.03(+0.24%) |
Jan 04, 2012 | 12.86 | 13.02 | 12.73 | 12.89 | 74,732 | +0.41(+3.30%) |
Dec 30, 2011 | 12.55 | 12.61 | 12.48 | 12.48 | 118,916 | -0.08(-0.60%) |
Dec 29, 2011 | 12.41 | 12.66 | 12.39 | 12.55 | 112,529 | +0.23(+1.90%) |
Dec 28, 2011 | 12.55 | 12.56 | 12.28 | 12.32 | 147,498 | -0.23(-1.80%) |
Dec 27, 2011 | 12.45 | 12.67 | 12.27 | 12.55 | 120,868 | +0.01(+0.06%) |
Dec 23, 2011 | 12.49 | 12.55 | 12.27 | 12.54 | 99,203 | +0.24(+1.96%) |
Dec 21, 2011 | 12.07 | 12.34 | 11.84 | 12.30 | 154,830 | +0.18(+1.49%) |
Dec 20, 2011 | 12.14 | 12.30 | 12.03 | 12.12 | 208,831 | +0.29(+2.42%) |
Dec 19, 2011 | 12.26 | 12.46 | 11.78 | 11.83 | 163,688 | -0.32(-2.67%) |
Dec 16, 2011 | 12.06 | 12.23 | 11.83 | 12.15 | 425,019 | +0.22(+1.83%) |
Dec 15, 2011 | 11.84 | 11.98 | 11.72 | 11.93 | 116,097 | +0.26(+2.26%) |
Dec 14, 2011 | 11.72 | 11.92 | 11.64 | 11.67 | 187,128 | -0.22(-1.84%) |
Dec 13, 2011 | 12.47 | 12.58 | 11.81 | 11.89 | 137,147 | -0.44(-3.55%) |
Dec 12, 2011 | 12.09 | 12.36 | 12.07 | 12.33 | 113,313 | -0.01(-0.06%) |
Dec 09, 2011 | 12.18 | 12.54 | 12.18 | 12.33 | 174,961 | +0.21(+1.74%) |
Dec 08, 2011 | 12.58 | 12.59 | 12.07 | 12.12 | 102,413 | -0.59(-4.63%) |
Dec 07, 2011 | 12.56 | 12.78 | 12.30 | 12.71 | 86,188 | +0.08(+0.66%) |
Dec 06, 2011 | 12.75 | 12.75 | 12.47 | 12.63 | 119,180 | -0.15(-1.18%) |
Dec 05, 2011 | 12.73 | 12.92 | 12.59 | 12.78 | 149,823 | +0.30(+2.42%) |
Dec 02, 2011 | 12.37 | 12.60 | 12.36 | 12.48 | 113,205 | +0.34(+2.80%) |
Dec 01, 2011 | 12.19 | 12.44 | 12.04 | 12.14 | 134,523 | -0.14(-1.17%) |
Nov 30, 2011 | 12.03 | 12.33 | 11.96 | 12.28 | 300,515 | +0.78(+6.75%) |
Nov 29, 2011 | 11.68 | 11.74 | 11.41 | 11.50 | 98,767 | -0.17(-1.49%) |
Nov 28, 2011 | 11.58 | 11.86 | 11.51 | 11.68 | 201,487 | +0.57(+5.16%) |
Nov 25, 2011 | 11.01 | 11.32 | 11.00 | 11.10 | 181,528 | +0.02(+0.14%) |
Nov 23, 2011 | 11.20 | 11.22 | 11.05 | 11.09 | 137,696 | -0.20(-1.74%) |
Nov 22, 2011 | 11.45 | 11.55 | 11.19 | 11.29 | 132,108 | -0.16(-1.38%) |
Nov 21, 2011 | 11.56 | 11.75 | 11.34 | 11.44 | 220,231 | -0.39(-3.31%) |
Nov 18, 2011 | 11.88 | 11.98 | 11.77 | 11.84 | 107,873 | -0.04(-0.32%) |
Nov 17, 2011 | 12.00 | 12.12 | 11.75 | 11.87 | 131,146 | -0.14(-1.13%) |
Nov 16, 2011 | 12.14 | 12.46 | 11.99 | 12.01 | 123,023 | -0.26(-2.09%) |
Nov 15, 2011 | 12.20 | 12.42 | 11.98 | 12.27 | 157,050 | +0.05(+0.37%) |
Nov 14, 2011 | 12.33 | 12.48 | 12.10 | 12.22 | 185,928 | -0.20(-1.64%) |
Nov 11, 2011 | 12.26 | 12.64 | 12.26 | 12.43 | 119,545 | +0.34(+2.81%) |
Nov 10, 2011 | 12.42 | 12.52 | 12.04 | 12.09 | 229,184 | -0.09(-0.74%) |
Nov 09, 2011 | 12.50 | 12.63 | 12.15 | 12.18 | 161,791 | -0.75(-5.78%) |
Nov 08, 2011 | 12.99 | 13.16 | 12.53 | 12.92 | 300,951 | +0.04(+0.29%) |
Nov 07, 2011 | 12.87 | 12.98 | 12.51 | 12.89 | 119,225 | -0.06(-0.47%) |
Nov 04, 2011 | 12.83 | 13.00 | 12.73 | 12.95 | 115,703 | -0.04(-0.29%) |
Nov 03, 2011 | 13.25 | 13.30 | 12.78 | 12.98 | 239,320 | -0.09(-0.69%) |
Nov 02, 2011 | 12.93 | 13.14 | 12.68 | 13.07 | 225,447 | +0.40(+3.16%) |
Nov 01, 2011 | 13.20 | 13.41 | 12.58 | 12.67 | 295,887 | -1.12(-8.15%) |
Oct 31, 2011 | 13.71 | 14.11 | 13.61 | 13.80 | 178,537 | -0.10(-0.71%) |
Oct 28, 2011 | 13.45 | 14.00 | 13.01 | 13.90 | 400,423 | -0.94(-6.31%) |
Oct 27, 2011 | 14.61 | 15.10 | 14.38 | 14.83 | 289,877 | +0.70(+4.97%) |
Oct 26, 2011 | 14.03 | 14.22 | 13.65 | 14.13 | 148,922 | +0.39(+2.86%) |
Oct 25, 2011 | 14.14 | 14.28 | 13.68 | 13.74 | 176,878 | -0.57(-4.01%) |
Oct 24, 2011 | 13.82 | 14.33 | 13.82 | 14.31 | 121,314 | +0.51(+3.72%) |
Oct 21, 2011 | 13.27 | 13.81 | 13.27 | 13.80 | 147,035 | +0.81(+6.21%) |
Oct 20, 2011 | 13.07 | 13.07 | 12.56 | 12.99 | 133,920 | -0.02(-0.17%) |
Oct 19, 2011 | 13.41 | 13.53 | 12.88 | 13.01 | 134,901 | -0.49(-3.63%) |
Oct 18, 2011 | 13.12 | 13.63 | 12.86 | 13.50 | 145,161 | +0.43(+3.29%) |
Oct 17, 2011 | 13.34 | 13.46 | 12.98 | 13.07 | 184,140 | -0.34(-2.53%) |
Oct 14, 2011 | 13.36 | 13.43 | 13.05 | 13.41 | 164,588 | +0.24(+1.83%) |
Oct 13, 2011 | 13.23 | 13.30 | 12.82 | 13.17 | 101,504 | -0.19(-1.41%) |
Oct 12, 2011 | 13.32 | 13.52 | 13.21 | 13.36 | 189,542 | +0.15(+1.14%) |
Oct 11, 2011 | 13.04 | 13.31 | 12.95 | 13.21 | 148,784 | +0.01(+0.06%) |
Oct 10, 2011 | 12.70 | 13.20 | 12.67 | 13.20 | 167,799 | +0.75(+6.06%) |
Oct 07, 2011 | 12.93 | 13.11 | 12.30 | 12.45 | 122,555 | -0.41(-3.23%) |
Oct 06, 2011 | 12.42 | 12.88 | 12.30 | 12.86 | 108,159 | +0.45(+3.58%) |
Oct 05, 2011 | 12.30 | 12.61 | 11.99 | 12.42 | 136,748 | +0.16(+1.29%) |
Oct 04, 2011 | 10.98 | 12.33 | 10.97 | 12.26 | 224,787 | +1.13(+10.17%) |
Oct 03, 2011 | 11.75 | 11.94 | 11.07 | 11.13 | 263,089 | -0.53(-4.53%) |
Sep 30, 2011 | 11.81 | 12.07 | 11.60 | 11.66 | 238,863 | -0.38(-3.20%) |
Sep 29, 2011 | 11.81 | 12.07 | 11.60 | 12.04 | 143,870 | +0.55(+4.79%) |
Sep 28, 2011 | 12.13 | 12.13 | 11.44 | 11.49 | 173,379 | -0.63(-5.23%) |
Sep 27, 2011 | 11.89 | 12.65 | 11.87 | 12.12 | 217,272 | +0.49(+4.24%) |
Sep 26, 2011 | 11.37 | 11.66 | 11.17 | 11.63 | 163,542 | +0.34(+3.04%) |
Sep 23, 2011 | 11.12 | 11.37 | 11.02 | 11.29 | 238,322 | +0.20(+1.82%) |
Sep 22, 2011 | 10.93 | 11.35 | 10.58 | 11.08 | 379,370 | -0.03(-0.27%) |
Sep 21, 2011 | 11.89 | 11.94 | 11.08 | 11.11 | 125,992 | -0.73(-6.18%) |
Sep 20, 2011 | 12.36 | 12.46 | 11.84 | 11.85 | 158,344 | -0.40(-3.23%) |
Sep 19, 2011 | 12.08 | 12.46 | 11.98 | 12.24 | 165,742 | -0.06(-0.49%) |
Sep 16, 2011 | 12.39 | 12.50 | 12.21 | 12.30 | 157,710 | -0.08(-0.66%) |
Sep 15, 2011 | 12.39 | 12.44 | 12.15 | 12.38 | 165,152 | +0.10(+0.79%) |
Sep 14, 2011 | 12.01 | 12.50 | 11.70 | 12.29 | 251,639 | +0.41(+3.46%) |
Sep 13, 2011 | 11.75 | 12.08 | 11.63 | 11.88 | 149,640 | +0.16(+1.34%) |
Sep 12, 2011 | 11.58 | 11.97 | 11.32 | 11.72 | 188,814 | -0.09(-0.76%) |
Sep 09, 2011 | 12.27 | 12.38 | 11.59 | 11.81 | 197,569 | -0.58(-4.64%) |
Sep 08, 2011 | 12.50 | 12.65 | 12.27 | 12.38 | 179,947 | -0.27(-2.13%) |
Sep 07, 2011 | 12.06 | 12.71 | 12.06 | 12.65 | 270,713 | +0.83(+7.01%) |
Sep 06, 2011 | 11.50 | 11.98 | 11.50 | 11.82 | 264,313 | -0.24(-1.98%) |
Sep 02, 2011 | 12.18 | 12.25 | 11.82 | 12.06 | 266,002 | -0.43(-3.47%) |
Sep 01, 2011 | 12.91 | 13.14 | 12.41 | 12.50 | 182,836 | -0.37(-2.85%) |
Aug 31, 2011 | 12.77 | 13.11 | 12.71 | 12.86 | 348,355 | +0.20(+1.59%) |
Aug 30, 2011 | 12.64 | 12.77 | 12.34 | 12.66 | 141,408 | -0.07(-0.53%) |
Aug 29, 2011 | 12.03 | 12.74 | 12.03 | 12.73 | 185,531 | +0.87(+7.37%) |
Aug 26, 2011 | 11.40 | 11.88 | 11.17 | 11.85 | 195,591 | +0.38(+3.32%) |
Aug 25, 2011 | 12.04 | 12.14 | 11.46 | 11.47 | 195,639 | -0.45(-3.76%) |
Aug 24, 2011 | 11.42 | 12.03 | 11.41 | 11.92 | 239,276 | +0.49(+4.25%) |
Aug 23, 2011 | 11.02 | 11.47 | 10.91 | 11.44 | 295,004 | +0.44(+4.01%) |
Aug 22, 2011 | 11.13 | 11.42 | 10.93 | 11.00 | 369,385 | +0.20(+1.87%) |
Aug 19, 2011 | 11.14 | 11.50 | 10.75 | 10.79 | 199,557 | -0.57(-5.00%) |
Aug 18, 2011 | 11.70 | 11.70 | 11.22 | 11.36 | 225,794 | -0.73(-6.05%) |
Aug 17, 2011 | 12.11 | 12.38 | 11.94 | 12.09 | 138,155 | +0.05(+0.43%) |
Aug 16, 2011 | 12.18 | 12.33 | 11.94 | 12.04 | 171,231 | -0.28(-2.30%) |
Aug 15, 2011 | 12.32 | 12.41 | 12.13 | 12.32 | 130,713 | +0.17(+1.41%) |
Aug 12, 2011 | 12.06 | 12.73 | 11.89 | 12.15 | 208,135 | +0.20(+1.69%) |
Aug 11, 2011 | 11.45 | 12.18 | 11.20 | 11.95 | 247,780 | +0.60(+5.26%) |
Aug 10, 2011 | 11.96 | 11.96 | 11.31 | 11.35 | 303,145 | -0.96(-7.82%) |
Aug 09, 2011 | 13.45 | 12.68 | 11.58 | 12.32 | 603,086 | -0.01(-0.06%) |
Aug 08, 2011 | 13.45 | 13.99 | 12.32 | 12.32 | 423,596 | -1.47(-10.67%) |
Aug 05, 2011 | 13.26 | 15.05 | 12.77 | 13.80 | 405,623 | -0.15(-1.07%) |
Aug 04, 2011 | 14.38 | 14.45 | 13.89 | 13.95 | 280,964 | -0.66(-4.50%) |
Aug 03, 2011 | 14.38 | 14.63 | 14.11 | 14.60 | 222,149 | +0.28(+1.93%) |
Aug 02, 2011 | 14.98 | 15.07 | 14.30 | 14.33 | 185,252 | -0.74(-4.91%) |
Aug 01, 2011 | 15.34 | 15.36 | 14.92 | 15.07 | 199,274 | -0.05(-0.35%) |
Jul 29, 2011 | 14.92 | 15.37 | 14.86 | 15.12 | 129,970 | -0.01(-0.05%) |
Jul 28, 2011 | 15.07 | 15.40 | 15.04 | 15.13 | 123,372 | +0.10(+0.65%) |
Jul 27, 2011 | 15.72 | 15.81 | 14.84 | 15.03 | 291,134 | -0.73(-4.64%) |
Jul 26, 2011 | 16.30 | 16.30 | 15.75 | 15.76 | 75,880 | -0.52(-3.21%) |
Jul 25, 2011 | 16.27 | 16.41 | 16.22 | 16.28 | 119,925 | -0.16(-0.95%) |
Jul 22, 2011 | 16.55 | 16.57 | 16.37 | 16.44 | 79,890 | -0.01(-0.04%) |
Jul 21, 2011 | 16.40 | 16.65 | 16.24 | 16.45 | 149,108 | +0.15(+0.92%) |
Jul 20, 2011 | 16.43 | 16.46 | 16.22 | 16.30 | 82,384 | -0.07(-0.41%) |
Jul 19, 2011 | 16.10 | 16.49 | 15.97 | 16.37 | 127,224 | +0.46(+2.91%) |
Jul 18, 2011 | 16.21 | 16.24 | 15.88 | 15.90 | 115,160 | -0.39(-2.38%) |
Jul 15, 2011 | 16.19 | 16.35 | 16.17 | 16.29 | 164,084 | +0.16(+1.02%) |
Jul 14, 2011 | 16.67 | 16.82 | 16.07 | 16.13 | 153,893 | -0.46(-2.79%) |
Jul 13, 2011 | 16.49 | 16.77 | 16.45 | 16.59 | 110,089 | +0.20(+1.23%) |
Jul 12, 2011 | 16.31 | 16.58 | 16.22 | 16.39 | 98,328 | +0.02(+0.14%) |
Jul 11, 2011 | 16.45 | 16.46 | 16.13 | 16.37 | 188,304 | -0.26(-1.57%) |
Jul 08, 2011 | 16.68 | 16.75 | 16.35 | 16.63 | 172,363 | -0.25(-1.46%) |
Jul 07, 2011 | 16.75 | 16.96 | 16.61 | 16.87 | 114,555 | +0.32(+1.94%) |
Jul 06, 2011 | 16.45 | 16.66 | 16.28 | 16.55 | 120,293 | +0.07(+0.45%) |
Jul 05, 2011 | 16.75 | 16.81 | 16.40 | 16.48 | 167,235 | -0.31(-1.82%) |
Jul 01, 2011 | 16.56 | 16.87 | 16.39 | 16.78 | 132,963 | +0.27(+1.63%) |
Jun 30, 2011 | 16.40 | 16.57 | 16.30 | 16.52 | 109,464 | +0.19(+1.14%) |
Jun 29, 2011 | 16.25 | 16.41 | 15.98 | 16.33 | 86,325 | +0.17(+1.06%) |
Jun 28, 2011 | 16.02 | 16.16 | 15.88 | 16.16 | 86,036 | +0.19(+1.17%) |
Jun 27, 2011 | 15.87 | 16.19 | 15.77 | 15.97 | 107,740 | +0.13(+0.85%) |
Jun 24, 2011 | 15.77 | 16.08 | 15.68 | 15.84 | 308,223 | +0.12(+0.76%) |
Jun 23, 2011 | 15.44 | 15.74 | 15.17 | 15.72 | 121,677 | +0.12(+0.77%) |
Jun 22, 2011 | 15.57 | 15.79 | 15.39 | 15.60 | 150,530 | -0.04(-0.24%) |
Jun 21, 2011 | 15.43 | 15.77 | 15.36 | 15.63 | 165,971 | +0.29(+1.88%) |
Jun 20, 2011 | 15.32 | 15.41 | 15.25 | 15.34 | 145,565 | +0.33(+2.22%) |
Jun 17, 2011 | 14.89 | 15.26 | 14.86 | 15.01 | 257,865 | +0.21(+1.45%) |
Jun 16, 2011 | 14.79 | 14.93 | 14.58 | 14.80 | 209,628 | +0.00(+0.00%) |
Jun 15, 2011 | 14.81 | 14.96 | 14.71 | 14.80 | 201,963 | -0.20(-1.33%) |
Jun 14, 2011 | 14.84 | 15.12 | 14.74 | 15.00 | 133,537 | +0.34(+2.33%) |
Jun 13, 2011 | 14.74 | 14.95 | 14.52 | 14.66 | 96,804 | +0.01(+0.05%) |
Jun 10, 2011 | 14.84 | 14.94 | 14.61 | 14.65 | 155,465 | -0.26(-1.74%) |
Jun 09, 2011 | 15.00 | 15.18 | 14.88 | 14.91 | 169,996 | -0.05(-0.35%) |
Jun 08, 2011 | 15.09 | 15.24 | 14.86 | 14.96 | 131,307 | -0.20(-1.32%) |
Jun 07, 2011 | 15.20 | 15.44 | 15.10 | 15.16 | 188,605 | +0.10(+0.64%) |
Jun 06, 2011 | 15.20 | 15.44 | 14.94 | 15.06 | 284,849 | -0.19(-1.22%) |