Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.71 | 15.10 | 14.54 | 15.04 | 120,082 | +0.65(+4.51%) |
Jun 28, 2012 | 14.28 | 14.51 | 14.03 | 14.39 | 362,855 | -0.03(-0.21%) |
Jun 27, 2012 | 14.60 | 14.69 | 14.31 | 14.42 | 165,469 | -0.12(-0.84%) |
Jun 26, 2012 | 14.55 | 14.74 | 14.37 | 14.54 | 110,909 | -0.02(-0.11%) |
Jun 25, 2012 | 14.54 | 14.74 | 14.34 | 14.56 | 102,640 | -0.25(-1.70%) |
Jun 22, 2012 | 14.65 | 14.96 | 14.49 | 14.81 | 164,723 | +0.28(+1.95%) |
Jun 21, 2012 | 15.15 | 15.19 | 14.48 | 14.53 | 147,572 | -0.63(-4.14%) |
Jun 20, 2012 | 15.09 | 15.24 | 14.92 | 15.16 | 132,342 | +0.05(+0.30%) |
Jun 19, 2012 | 14.72 | 15.16 | 14.61 | 15.11 | 168,414 | +0.47(+3.18%) |
Jun 18, 2012 | 14.38 | 14.64 | 14.12 | 14.64 | 203,273 | +0.24(+1.70%) |
Jun 15, 2012 | 14.48 | 14.56 | 14.33 | 14.40 | 151,759 | -0.02(-0.11%) |
Jun 14, 2012 | 14.24 | 14.52 | 14.24 | 14.41 | 138,827 | +0.18(+1.29%) |
Jun 13, 2012 | 14.07 | 14.55 | 14.07 | 14.23 | 279,754 | +0.11(+0.76%) |
Jun 12, 2012 | 13.89 | 14.26 | 13.83 | 14.12 | 232,698 | +0.24(+1.76%) |
Jun 11, 2012 | 13.94 | 14.06 | 13.80 | 13.88 | 244,364 | +0.05(+0.39%) |
Jun 08, 2012 | 13.51 | 13.95 | 13.38 | 13.83 | 239,849 | +0.26(+1.92%) |
Jun 07, 2012 | 13.76 | 13.93 | 13.43 | 13.57 | 315,351 | -0.04(-0.28%) |
Jun 06, 2012 | 13.38 | 13.75 | 13.26 | 13.60 | 263,510 | +0.30(+2.24%) |
Jun 05, 2012 | 13.14 | 13.37 | 12.94 | 13.31 | 218,007 | +0.08(+0.58%) |
Jun 04, 2012 | 13.41 | 13.47 | 13.03 | 13.23 | 319,522 | -0.15(-1.09%) |
Jun 01, 2012 | 13.51 | 13.55 | 13.25 | 13.38 | 228,713 | -0.43(-3.10%) |
May 31, 2012 | 13.80 | 13.89 | 13.42 | 13.80 | 266,357 | -0.01(-0.06%) |
May 30, 2012 | 14.17 | 14.22 | 13.68 | 13.81 | 256,572 | -0.60(-4.19%) |
May 29, 2012 | 14.35 | 14.58 | 14.13 | 14.41 | 258,404 | +0.20(+1.40%) |
May 25, 2012 | 14.16 | 14.41 | 14.08 | 14.22 | 105,533 | +0.06(+0.43%) |
May 24, 2012 | 14.06 | 14.34 | 13.87 | 14.15 | 234,771 | +0.15(+1.04%) |
May 23, 2012 | 13.50 | 14.13 | 13.50 | 14.01 | 275,966 | +0.41(+2.98%) |
May 22, 2012 | 13.44 | 13.91 | 13.37 | 13.60 | 291,346 | +0.11(+0.85%) |
May 21, 2012 | 13.28 | 13.68 | 13.20 | 13.49 | 233,453 | +0.22(+1.67%) |
May 18, 2012 | 13.45 | 13.75 | 13.17 | 13.27 | 258,125 | -0.18(-1.31%) |
May 17, 2012 | 13.97 | 13.97 | 13.38 | 13.44 | 280,230 | -0.55(-3.93%) |
May 16, 2012 | 13.91 | 14.26 | 13.88 | 13.99 | 260,998 | +0.11(+0.77%) |
May 15, 2012 | 13.81 | 14.22 | 13.73 | 13.89 | 302,794 | -0.02(-0.16%) |
May 14, 2012 | 13.67 | 14.14 | 13.67 | 13.91 | 439,626 | +0.02(+0.11%) |
May 11, 2012 | 13.27 | 14.02 | 13.22 | 13.90 | 450,140 | +0.60(+4.54%) |
May 10, 2012 | 12.78 | 13.30 | 12.61 | 13.29 | 498,227 | +0.53(+4.13%) |
May 09, 2012 | 11.89 | 12.87 | 11.86 | 12.76 | 1,422,798 | -0.89(-6.55%) |
May 08, 2012 | 13.68 | 13.95 | 13.48 | 13.66 | 704,228 | -0.20(-1.43%) |
May 07, 2012 | 13.90 | 14.32 | 13.73 | 13.86 | 478,867 | -0.11(-0.77%) |
May 04, 2012 | 13.77 | 14.14 | 13.73 | 13.96 | 269,877 | +0.18(+1.27%) |
May 03, 2012 | 14.21 | 14.23 | 13.57 | 13.79 | 293,653 | -0.47(-3.27%) |
May 02, 2012 | 14.38 | 14.50 | 14.17 | 14.25 | 236,948 | -0.13(-0.90%) |
May 01, 2012 | 14.73 | 15.12 | 14.35 | 14.38 | 442,269 | -0.31(-2.08%) |
Apr 30, 2012 | 14.74 | 14.88 | 14.44 | 14.69 | 343,887 | -0.06(-0.41%) |
Apr 27, 2012 | 14.82 | 14.84 | 14.50 | 14.75 | 164,696 | -0.04(-0.26%) |
Apr 26, 2012 | 14.70 | 14.86 | 14.43 | 14.79 | 226,907 | +0.08(+0.57%) |
Apr 25, 2012 | 14.57 | 14.77 | 14.52 | 14.71 | 192,919 | +0.29(+2.01%) |
Apr 24, 2012 | 14.23 | 14.61 | 14.19 | 14.41 | 205,462 | +0.21(+1.51%) |
Apr 23, 2012 | 14.25 | 14.29 | 13.90 | 14.20 | 345,346 | -0.28(-1.95%) |
Apr 20, 2012 | 14.51 | 14.57 | 14.31 | 14.48 | 285,232 | +0.13(+0.91%) |
Apr 19, 2012 | 14.76 | 14.77 | 14.22 | 14.35 | 412,012 | -0.47(-3.20%) |
Apr 18, 2012 | 15.39 | 15.39 | 14.68 | 14.83 | 506,991 | -0.64(-4.15%) |
Apr 17, 2012 | 15.06 | 15.76 | 15.06 | 15.47 | 736,905 | +0.51(+3.42%) |
Apr 16, 2012 | 14.76 | 15.00 | 14.57 | 14.96 | 387,693 | +0.31(+2.09%) |
Apr 13, 2012 | 14.48 | 14.74 | 14.37 | 14.65 | 285,717 | +0.15(+1.05%) |
Apr 12, 2012 | 14.38 | 14.58 | 14.25 | 14.50 | 415,298 | +0.09(+0.64%) |
Apr 11, 2012 | 14.05 | 14.54 | 13.85 | 14.41 | 539,757 | +0.61(+4.43%) |
Apr 10, 2012 | 14.00 | 14.05 | 13.67 | 13.80 | 554,204 | -0.23(-1.63%) |
Apr 09, 2012 | 13.79 | 14.11 | 13.70 | 14.03 | 359,655 | -0.02(-0.16%) |
Apr 05, 2012 | 13.24 | 14.12 | 13.12 | 14.05 | 393,689 | +0.78(+5.88%) |
Apr 04, 2012 | 13.38 | 13.49 | 13.13 | 13.27 | 183,787 | -0.28(-2.03%) |
Apr 03, 2012 | 13.64 | 14.01 | 13.47 | 13.54 | 301,216 | -0.22(-1.61%) |
Apr 02, 2012 | 13.31 | 13.92 | 13.31 | 13.77 | 291,188 | +0.42(+3.15%) |
Mar 30, 2012 | 13.56 | 13.73 | 13.33 | 13.34 | 211,017 | -0.11(-0.80%) |
Mar 29, 2012 | 12.99 | 13.46 | 12.93 | 13.45 | 295,950 | +0.34(+2.56%) |
Mar 28, 2012 | 13.12 | 13.35 | 13.02 | 13.12 | 179,741 | -0.02(-0.17%) |
Mar 27, 2012 | 13.25 | 13.34 | 13.02 | 13.14 | 333,125 | -0.15(-1.15%) |
Mar 26, 2012 | 13.18 | 13.58 | 13.15 | 13.29 | 417,757 | +0.24(+1.87%) |
Mar 23, 2012 | 12.78 | 13.05 | 12.59 | 13.05 | 198,072 | +0.25(+1.97%) |
Mar 22, 2012 | 12.53 | 12.90 | 12.46 | 12.79 | 178,190 | +0.10(+0.78%) |
Mar 21, 2012 | 12.76 | 12.78 | 12.46 | 12.70 | 335,604 | -0.07(-0.54%) |
Mar 20, 2012 | 12.92 | 12.99 | 12.70 | 12.76 | 183,315 | -0.29(-2.22%) |
Mar 19, 2012 | 12.66 | 13.09 | 12.46 | 13.05 | 410,227 | +0.34(+2.71%) |
Mar 16, 2012 | 12.47 | 12.71 | 12.42 | 12.71 | 435,117 | +0.23(+1.84%) |
Mar 15, 2012 | 12.58 | 12.63 | 12.40 | 12.48 | 411,414 | -0.11(-0.91%) |
Mar 14, 2012 | 12.76 | 12.82 | 11.79 | 12.60 | 790,338 | -0.17(-1.32%) |
Mar 13, 2012 | 12.45 | 12.83 | 12.37 | 12.76 | 781,029 | +0.53(+4.31%) |
Mar 12, 2012 | 12.43 | 12.67 | 12.09 | 12.24 | 222,857 | -0.12(-0.99%) |
Mar 09, 2012 | 12.27 | 12.49 | 12.14 | 12.36 | 336,109 | +0.09(+0.75%) |
Mar 08, 2012 | 12.08 | 12.38 | 11.79 | 12.27 | 324,856 | +0.24(+2.03%) |
Mar 07, 2012 | 11.84 | 12.05 | 11.47 | 12.02 | 301,553 | +0.24(+2.08%) |
Mar 06, 2012 | 12.05 | 12.07 | 11.36 | 11.78 | 451,507 | -0.42(-3.45%) |
Mar 05, 2012 | 12.34 | 12.46 | 12.15 | 12.20 | 322,879 | -0.18(-1.42%) |
Mar 02, 2012 | 12.76 | 12.85 | 12.25 | 12.37 | 241,993 | -0.37(-2.88%) |
Mar 01, 2012 | 12.43 | 12.77 | 12.26 | 12.74 | 309,973 | +0.34(+2.71%) |
Feb 29, 2012 | 12.79 | 12.88 | 12.33 | 12.40 | 262,037 | -0.33(-2.58%) |
Feb 28, 2012 | 12.60 | 12.76 | 12.53 | 12.73 | 152,145 | +0.12(+0.97%) |
Feb 27, 2012 | 12.44 | 12.67 | 12.36 | 12.61 | 143,380 | +0.09(+0.73%) |
Feb 24, 2012 | 12.60 | 12.60 | 12.37 | 12.52 | 73,205 | -0.02(-0.18%) |
Feb 23, 2012 | 12.41 | 12.56 | 12.23 | 12.54 | 257,803 | +0.13(+1.05%) |
Feb 22, 2012 | 12.82 | 12.85 | 12.35 | 12.41 | 343,193 | -0.48(-3.73%) |
Feb 21, 2012 | 13.24 | 13.28 | 12.70 | 12.89 | 270,094 | -0.45(-3.38%) |
Feb 17, 2012 | 13.52 | 13.55 | 13.28 | 13.34 | 174,702 | -0.12(-0.91%) |
Feb 16, 2012 | 13.20 | 13.59 | 13.11 | 13.47 | 450,225 | +0.28(+2.09%) |
Feb 15, 2012 | 13.44 | 13.62 | 13.12 | 13.19 | 247,866 | -0.24(-1.82%) |
Feb 14, 2012 | 13.51 | 13.51 | 13.10 | 13.44 | 302,653 | -0.07(-0.51%) |
Feb 13, 2012 | 13.32 | 13.73 | 13.30 | 13.51 | 518,293 | +0.26(+1.96%) |
Feb 10, 2012 | 13.06 | 13.33 | 12.75 | 13.25 | 434,700 | +0.26(+2.00%) |
Feb 09, 2012 | 12.96 | 13.13 | 12.83 | 12.99 | 425,067 | +0.03(+0.24%) |
Feb 08, 2012 | 12.89 | 12.96 | 12.62 | 12.96 | 352,265 | +0.11(+0.83%) |
Feb 07, 2012 | 12.71 | 12.89 | 12.60 | 12.85 | 203,459 | +0.15(+1.14%) |
Feb 06, 2012 | 12.41 | 12.70 | 12.12 | 12.70 | 209,469 | +0.23(+1.84%) |
Feb 03, 2012 | 12.23 | 12.91 | 12.23 | 12.47 | 544,314 | +0.17(+1.37%) |
Feb 02, 2012 | 12.52 | 12.63 | 12.27 | 12.31 | 205,735 | -0.16(-1.29%) |
Feb 01, 2012 | 12.67 | 12.72 | 12.31 | 12.47 | 396,005 | -0.13(-1.03%) |
Jan 31, 2012 | 12.71 | 12.76 | 12.50 | 12.60 | 340,864 | -0.01(-0.06%) |
Jan 30, 2012 | 12.45 | 12.94 | 12.39 | 12.60 | 280,825 | +0.03(+0.24%) |
Jan 27, 2012 | 12.23 | 12.74 | 12.23 | 12.57 | 230,941 | +0.31(+2.56%) |
Jan 26, 2012 | 12.14 | 12.34 | 12.07 | 12.26 | 284,030 | +0.21(+1.71%) |
Jan 25, 2012 | 11.92 | 12.14 | 11.83 | 12.05 | 202,077 | +0.09(+0.77%) |
Jan 24, 2012 | 11.81 | 12.06 | 11.48 | 11.96 | 390,259 | +0.10(+0.84%) |
Jan 23, 2012 | 12.20 | 12.25 | 11.79 | 11.86 | 466,548 | -0.34(-2.76%) |
Jan 20, 2012 | 12.35 | 12.52 | 12.15 | 12.20 | 466,327 | -0.19(-1.54%) |
Jan 19, 2012 | 12.24 | 12.40 | 12.15 | 12.39 | 253,974 | +0.27(+2.21%) |
Jan 18, 2012 | 12.18 | 12.24 | 12.02 | 12.12 | 244,901 | -0.08(-0.69%) |
Jan 17, 2012 | 12.01 | 12.40 | 11.94 | 12.21 | 387,422 | +0.40(+3.37%) |
Jan 13, 2012 | 11.99 | 12.10 | 11.65 | 11.81 | 312,801 | -0.32(-2.65%) |
Jan 12, 2012 | 12.10 | 12.28 | 11.92 | 12.13 | 211,321 | +0.07(+0.57%) |
Jan 11, 2012 | 11.98 | 12.14 | 11.74 | 12.06 | 268,316 | +0.07(+0.57%) |
Jan 10, 2012 | 11.81 | 11.99 | 11.66 | 11.99 | 325,039 | +0.37(+3.22%) |
Jan 09, 2012 | 11.66 | 11.76 | 11.21 | 11.62 | 518,294 | -0.12(-1.04%) |
Jan 06, 2012 | 11.41 | 12.18 | 11.33 | 11.74 | 403,183 | +0.31(+2.67%) |
Jan 05, 2012 | 11.35 | 11.67 | 11.11 | 11.43 | 404,427 | +0.14(+1.22%) |
Jan 04, 2012 | 11.33 | 11.42 | 10.94 | 11.30 | 290,354 | +0.81(+7.73%) |
Dec 30, 2011 | 10.58 | 10.66 | 10.47 | 10.49 | 451,930 | -0.14(-1.30%) |
Dec 29, 2011 | 10.78 | 10.85 | 10.57 | 10.62 | 342,770 | -0.22(-2.04%) |
Dec 28, 2011 | 11.23 | 11.36 | 10.82 | 10.85 | 229,953 | -0.44(-3.93%) |
Dec 27, 2011 | 11.36 | 11.46 | 11.20 | 11.29 | 152,917 | -0.16(-1.40%) |
Dec 23, 2011 | 11.62 | 11.62 | 11.36 | 11.45 | 151,937 | +0.13(+1.15%) |
Dec 21, 2011 | 11.16 | 11.39 | 11.01 | 11.32 | 191,801 | +0.08(+0.75%) |
Dec 20, 2011 | 10.96 | 11.33 | 10.75 | 11.24 | 244,364 | +0.47(+4.40%) |
Dec 19, 2011 | 11.20 | 11.26 | 10.75 | 10.76 | 182,899 | -0.31(-2.83%) |
Dec 16, 2011 | 11.18 | 11.34 | 11.01 | 11.07 | 267,560 | +0.00(+0.00%) |
Dec 15, 2011 | 11.04 | 11.37 | 11.01 | 11.07 | 285,724 | +0.15(+1.33%) |
Dec 14, 2011 | 11.04 | 11.04 | 10.70 | 10.93 | 374,815 | -0.15(-1.38%) |
Dec 13, 2011 | 11.08 | 11.46 | 10.98 | 11.08 | 309,769 | +0.10(+0.91%) |
Dec 12, 2011 | 11.00 | 11.11 | 10.76 | 10.98 | 207,288 | -0.16(-1.44%) |
Dec 09, 2011 | 10.78 | 11.27 | 10.74 | 11.14 | 263,471 | +0.39(+3.62%) |
Dec 08, 2011 | 10.77 | 10.84 | 10.62 | 10.75 | 249,998 | -0.12(-1.12%) |
Dec 07, 2011 | 10.82 | 10.92 | 10.42 | 10.88 | 310,693 | -0.02(-0.14%) |
Dec 06, 2011 | 10.82 | 10.94 | 10.69 | 10.89 | 157,226 | +0.06(+0.56%) |
Dec 05, 2011 | 10.59 | 11.10 | 10.56 | 10.83 | 370,848 | +0.44(+4.19%) |
Dec 02, 2011 | 10.65 | 10.65 | 10.23 | 10.39 | 237,760 | -0.10(-0.95%) |
Dec 01, 2011 | 10.56 | 10.76 | 10.32 | 10.49 | 285,516 | -0.14(-1.29%) |
Nov 30, 2011 | 10.49 | 10.66 | 10.20 | 10.63 | 421,267 | +0.55(+5.46%) |
Nov 29, 2011 | 10.28 | 10.42 | 9.913 | 10.08 | 181,779 | -0.18(-1.79%) |
Nov 28, 2011 | 10.33 | 10.49 | 9.990 | 10.26 | 501,797 | +0.32(+3.23%) |
Nov 25, 2011 | 10.10 | 10.23 | 9.944 | 9.944 | 91,384 | -0.18(-1.74%) |
Nov 23, 2011 | 10.33 | 10.33 | 9.936 | 10.12 | 295,323 | -0.25(-2.43%) |
Nov 22, 2011 | 10.61 | 10.69 | 10.28 | 10.37 | 255,430 | -0.21(-2.02%) |
Nov 21, 2011 | 10.70 | 10.78 | 10.45 | 10.59 | 405,186 | -0.18(-1.70%) |
Nov 18, 2011 | 11.01 | 11.01 | 10.71 | 10.77 | 334,607 | -0.14(-1.26%) |
Nov 17, 2011 | 11.22 | 11.25 | 10.77 | 10.91 | 320,104 | -0.31(-2.73%) |
Nov 16, 2011 | 11.59 | 11.59 | 11.12 | 11.21 | 297,609 | -0.49(-4.18%) |
Nov 15, 2011 | 11.43 | 11.72 | 11.27 | 11.70 | 278,146 | +0.22(+1.93%) |
Nov 14, 2011 | 11.90 | 11.93 | 11.46 | 11.48 | 552,848 | -0.55(-4.57%) |
Nov 11, 2011 | 11.94 | 12.08 | 11.86 | 12.03 | 578,652 | +0.15(+1.29%) |
Nov 10, 2011 | 11.79 | 11.92 | 11.52 | 11.88 | 681,240 | +0.29(+2.51%) |
Nov 09, 2011 | 11.27 | 11.71 | 11.27 | 11.59 | 552,657 | -0.07(-0.59%) |
Nov 08, 2011 | 11.24 | 11.73 | 11.03 | 11.66 | 589,833 | +0.40(+3.53%) |
Nov 07, 2011 | 11.43 | 11.43 | 10.87 | 11.26 | 723,610 | -0.21(-1.87%) |
Nov 04, 2011 | 10.69 | 12.24 | 10.48 | 11.47 | 1,634,450 | -0.26(-2.22%) |
Nov 03, 2011 | 11.76 | 11.92 | 11.46 | 11.73 | 705,735 | -0.03(-0.26%) |
Nov 02, 2011 | 12.12 | 12.36 | 11.62 | 11.76 | 562,973 | -0.30(-2.47%) |
Nov 01, 2011 | 12.27 | 12.49 | 11.81 | 12.06 | 573,888 | -0.50(-4.02%) |
Oct 31, 2011 | 12.99 | 13.10 | 12.53 | 12.57 | 328,039 | -0.60(-4.58%) |
Oct 28, 2011 | 12.88 | 13.40 | 12.79 | 13.17 | 434,848 | +0.29(+2.26%) |
Oct 27, 2011 | 12.98 | 13.25 | 12.79 | 12.88 | 512,846 | +0.08(+0.66%) |
Oct 26, 2011 | 12.76 | 12.92 | 12.52 | 12.79 | 603,158 | +0.25(+2.01%) |
Oct 25, 2011 | 12.98 | 13.09 | 12.50 | 12.54 | 389,959 | -0.50(-3.87%) |
Oct 24, 2011 | 12.83 | 13.34 | 12.83 | 13.05 | 456,219 | +0.20(+1.55%) |
Oct 21, 2011 | 12.68 | 12.98 | 12.60 | 12.85 | 349,164 | +0.26(+2.06%) |
Oct 20, 2011 | 12.50 | 12.94 | 12.24 | 12.59 | 356,050 | +0.05(+0.43%) |
Oct 19, 2011 | 12.65 | 12.89 | 12.44 | 12.53 | 428,907 | -0.11(-0.85%) |
Oct 18, 2011 | 12.36 | 12.76 | 12.24 | 12.64 | 401,829 | +0.30(+2.42%) |
Oct 17, 2011 | 12.91 | 12.99 | 12.25 | 12.34 | 505,075 | -0.65(-5.00%) |
Oct 14, 2011 | 13.38 | 13.38 | 12.64 | 12.99 | 377,098 | -0.23(-1.73%) |
Oct 13, 2011 | 13.07 | 13.40 | 13.07 | 13.22 | 308,332 | +0.08(+0.64%) |
Oct 12, 2011 | 13.19 | 13.45 | 12.92 | 13.14 | 598,934 | +0.15(+1.12%) |
Oct 11, 2011 | 12.66 | 13.11 | 12.55 | 12.99 | 424,700 | +0.24(+1.92%) |
Oct 10, 2011 | 12.56 | 13.04 | 12.47 | 12.75 | 437,887 | +0.50(+4.12%) |
Oct 07, 2011 | 12.50 | 12.50 | 11.82 | 12.24 | 533,715 | -0.13(-1.05%) |
Oct 06, 2011 | 12.43 | 12.47 | 12.14 | 12.37 | 372,607 | +0.21(+1.76%) |
Oct 05, 2011 | 12.78 | 12.83 | 11.96 | 12.16 | 596,776 | -0.51(-4.04%) |
Oct 04, 2011 | 12.11 | 12.70 | 12.11 | 12.67 | 599,922 | +0.48(+3.95%) |
Oct 03, 2011 | 12.50 | 12.69 | 12.08 | 12.19 | 465,025 | -0.15(-1.24%) |
Sep 30, 2011 | 12.66 | 13.15 | 12.32 | 12.34 | 291,954 | -0.48(-3.75%) |
Sep 29, 2011 | 13.16 | 13.38 | 12.42 | 12.83 | 346,925 | -0.05(-0.36%) |
Sep 28, 2011 | 13.28 | 13.35 | 12.65 | 12.87 | 292,746 | +0.02(+0.18%) |
Sep 27, 2011 | 13.46 | 13.64 | 12.66 | 12.85 | 411,756 | -0.38(-2.89%) |
Sep 26, 2011 | 12.78 | 13.23 | 12.61 | 13.23 | 324,913 | +0.59(+4.66%) |
Sep 23, 2011 | 12.28 | 12.82 | 12.14 | 12.64 | 216,094 | +0.51(+4.22%) |
Sep 22, 2011 | 12.24 | 12.55 | 12.04 | 12.13 | 478,383 | -0.54(-4.22%) |
Sep 21, 2011 | 12.86 | 13.19 | 12.65 | 12.66 | 419,170 | -0.17(-1.31%) |
Sep 20, 2011 | 12.84 | 13.21 | 12.79 | 12.83 | 352,185 | +0.06(+0.48%) |
Sep 19, 2011 | 12.87 | 13.04 | 12.49 | 12.77 | 324,898 | -0.33(-2.51%) |
Sep 16, 2011 | 13.06 | 13.32 | 12.80 | 13.10 | 465,746 | +0.13(+1.00%) |
Sep 15, 2011 | 12.76 | 13.04 | 12.69 | 12.97 | 369,289 | +0.34(+2.66%) |
Sep 14, 2011 | 12.21 | 12.83 | 12.21 | 12.63 | 311,504 | +0.52(+4.29%) |
Sep 13, 2011 | 12.03 | 12.42 | 11.95 | 12.11 | 596,013 | +0.18(+1.54%) |
Sep 12, 2011 | 11.39 | 11.99 | 11.32 | 11.93 | 324,534 | +0.36(+3.10%) |
Sep 09, 2011 | 12.00 | 12.28 | 11.41 | 11.57 | 545,697 | -0.61(-5.02%) |
Sep 08, 2011 | 12.17 | 12.38 | 11.97 | 12.18 | 752,871 | +0.05(+0.44%) |
Sep 07, 2011 | 11.30 | 12.19 | 11.18 | 12.13 | 704,316 | +1.08(+9.75%) |
Sep 06, 2011 | 11.04 | 11.16 | 10.78 | 11.05 | 495,352 | -0.28(-2.43%) |
Sep 02, 2011 | 11.66 | 11.69 | 11.28 | 11.33 | 601,000 | -0.57(-4.76%) |
Sep 01, 2011 | 12.53 | 12.66 | 11.73 | 11.89 | 540,098 | -0.65(-5.18%) |
Aug 31, 2011 | 12.61 | 12.86 | 12.47 | 12.54 | 547,697 | +0.04(+0.31%) |
Aug 30, 2011 | 12.23 | 12.62 | 12.15 | 12.50 | 284,698 | +0.19(+1.55%) |
Aug 29, 2011 | 12.10 | 12.34 | 12.02 | 12.31 | 472,341 | +0.45(+3.80%) |
Aug 26, 2011 | 11.43 | 11.93 | 11.21 | 11.86 | 398,432 | +0.41(+3.60%) |
Aug 25, 2011 | 12.22 | 12.22 | 11.41 | 11.45 | 371,819 | -0.70(-5.73%) |
Aug 24, 2011 | 11.85 | 12.19 | 11.65 | 12.14 | 440,966 | +0.25(+2.12%) |
Aug 23, 2011 | 11.74 | 12.03 | 11.63 | 11.89 | 359,214 | +0.23(+1.97%) |
Aug 22, 2011 | 12.31 | 12.31 | 11.50 | 11.66 | 412,498 | -0.32(-2.68%) |
Aug 19, 2011 | 11.50 | 12.10 | 11.32 | 11.98 | 666,195 | +0.35(+3.02%) |
Aug 18, 2011 | 12.04 | 12.18 | 11.49 | 11.63 | 737,845 | -0.77(-6.22%) |
Aug 17, 2011 | 12.99 | 13.03 | 12.36 | 12.40 | 327,238 | -0.47(-3.68%) |
Aug 16, 2011 | 13.19 | 13.19 | 12.57 | 12.88 | 327,115 | -0.42(-3.16%) |
Aug 15, 2011 | 13.03 | 13.44 | 13.03 | 13.30 | 393,289 | +0.31(+2.41%) |
Aug 12, 2011 | 13.54 | 13.54 | 12.70 | 12.99 | 457,704 | -0.33(-2.47%) |
Aug 11, 2011 | 12.92 | 13.65 | 12.70 | 13.31 | 795,346 | +0.40(+3.08%) |
Aug 10, 2011 | 12.80 | 13.20 | 12.42 | 12.92 | 1,370,192 | -0.18(-1.34%) |
Aug 09, 2011 | 11.61 | 13.09 | 12.17 | 13.09 | 771,245 | +0.71(+5.74%) |
Aug 08, 2011 | 11.61 | 12.95 | 11.56 | 12.38 | 1,790,956 | +0.25(+2.08%) |
Aug 05, 2011 | 12.25 | 13.17 | 12.05 | 12.13 | 4,076,760 | -1.93(-13.75%) |
Aug 04, 2011 | 14.41 | 14.52 | 13.67 | 14.06 | 1,469,340 | -0.51(-3.51%) |
Aug 03, 2011 | 14.26 | 14.64 | 13.63 | 14.58 | 764,255 | +0.54(+3.87%) |
Aug 02, 2011 | 15.23 | 15.55 | 13.99 | 14.03 | 986,267 | -1.09(-7.23%) |
Aug 01, 2011 | 14.75 | 15.26 | 14.88 | 15.13 | 882,650 | +0.37(+2.54%) |
Jul 29, 2011 | 14.47 | 14.93 | 14.06 | 14.75 | 847,287 | +0.08(+0.57%) |
Jul 28, 2011 | 15.29 | 15.59 | 14.57 | 14.67 | 968,270 | -0.60(-3.95%) |
Jul 27, 2011 | 15.43 | 15.81 | 15.26 | 15.27 | 619,195 | -0.37(-2.39%) |
Jul 26, 2011 | 15.60 | 15.80 | 15.36 | 15.65 | 431,052 | -0.02(-0.10%) |
Jul 25, 2011 | 15.91 | 16.06 | 15.54 | 15.66 | 788,416 | -0.58(-3.58%) |
Jul 22, 2011 | 16.27 | 16.38 | 16.17 | 16.24 | 795,233 | +0.35(+2.21%) |
Jul 21, 2011 | 15.97 | 16.17 | 15.84 | 15.89 | 529,045 | +0.06(+0.39%) |
Jul 20, 2011 | 16.12 | 16.29 | 15.76 | 15.83 | 487,187 | -0.21(-1.33%) |
Jul 19, 2011 | 16.09 | 16.43 | 15.72 | 16.04 | 895,558 | +0.05(+0.29%) |
Jul 18, 2011 | 16.72 | 16.75 | 15.86 | 16.00 | 970,700 | -0.85(-5.04%) |
Jul 15, 2011 | 17.94 | 17.94 | 16.71 | 16.85 | 872,766 | -0.99(-5.57%) |
Jul 14, 2011 | 18.74 | 18.82 | 17.81 | 17.84 | 701,657 | -0.78(-4.19%) |
Jul 13, 2011 | 18.18 | 18.96 | 18.18 | 18.62 | 536,368 | +0.56(+3.09%) |
Jul 12, 2011 | 17.85 | 18.29 | 17.68 | 18.06 | 442,808 | +0.08(+0.47%) |
Jul 11, 2011 | 17.88 | 18.05 | 17.62 | 17.98 | 393,762 | -0.07(-0.38%) |
Jul 08, 2011 | 17.80 | 18.05 | 17.41 | 18.05 | 491,534 | -0.08(-0.42%) |
Jul 07, 2011 | 18.27 | 18.38 | 17.87 | 18.12 | 677,284 | +0.14(+0.77%) |
Jul 06, 2011 | 17.86 | 18.08 | 17.52 | 17.98 | 397,595 | +0.09(+0.51%) |
Jul 05, 2011 | 18.36 | 18.57 | 17.50 | 17.89 | 474,281 | -0.48(-2.62%) |