Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.85 | 12.58 | 11.83 | 12.55 | 146,033 | +1.03(+8.94%) |
Jun 28, 2012 | 11.34 | 11.61 | 11.25 | 11.52 | 165,961 | +0.03(+0.26%) |
Jun 27, 2012 | 11.61 | 11.63 | 11.36 | 11.49 | 194,402 | -0.06(-0.52%) |
Jun 26, 2012 | 11.83 | 11.91 | 11.50 | 11.55 | 123,301 | -0.19(-1.62%) |
Jun 25, 2012 | 11.83 | 11.96 | 11.53 | 11.74 | 118,834 | -0.43(-3.53%) |
Jun 22, 2012 | 11.85 | 12.30 | 11.85 | 12.17 | 881,000 | +0.46(+3.93%) |
Jun 21, 2012 | 12.17 | 12.17 | 11.68 | 11.71 | 150,684 | -0.46(-3.78%) |
Jun 20, 2012 | 12.39 | 12.39 | 11.94 | 12.17 | 145,102 | -0.23(-1.85%) |
Jun 19, 2012 | 12.27 | 12.42 | 12.05 | 12.40 | 198,864 | +0.18(+1.47%) |
Jun 18, 2012 | 12.28 | 12.36 | 12.13 | 12.22 | 150,545 | -0.20(-1.61%) |
Jun 15, 2012 | 11.76 | 12.52 | 11.76 | 12.42 | 212,434 | +0.69(+5.88%) |
Jun 14, 2012 | 11.61 | 11.89 | 11.38 | 11.73 | 130,508 | +0.17(+1.47%) |
Jun 13, 2012 | 11.82 | 11.82 | 11.44 | 11.56 | 171,097 | -0.43(-3.59%) |
Jun 12, 2012 | 12.20 | 12.41 | 11.87 | 11.99 | 148,572 | -0.57(-4.54%) |
Jun 11, 2012 | 13.02 | 13.21 | 12.53 | 12.56 | 235,115 | -0.24(-1.88%) |
Jun 08, 2012 | 12.57 | 12.83 | 12.34 | 12.80 | 78,302 | +0.19(+1.51%) |
Jun 07, 2012 | 12.59 | 12.74 | 12.20 | 12.61 | 159,110 | +0.29(+2.35%) |
Jun 06, 2012 | 11.83 | 12.46 | 11.72 | 12.32 | 137,880 | +0.61(+5.21%) |
Jun 05, 2012 | 10.93 | 11.75 | 10.93 | 11.71 | 97,861 | +0.68(+6.17%) |
Jun 04, 2012 | 11.16 | 11.35 | 10.95 | 11.03 | 175,407 | -0.06(-0.54%) |
Jun 01, 2012 | 11.19 | 11.38 | 10.94 | 11.09 | 139,049 | -0.57(-4.89%) |
May 31, 2012 | 11.14 | 11.86 | 11.14 | 11.66 | 270,448 | +0.58(+5.23%) |
May 30, 2012 | 11.36 | 11.47 | 11.07 | 11.08 | 133,837 | -0.47(-4.07%) |
May 29, 2012 | 11.59 | 11.68 | 11.39 | 11.55 | 120,397 | +0.11(+0.96%) |
May 25, 2012 | 11.39 | 11.54 | 11.31 | 11.44 | 99,947 | +0.05(+0.44%) |
May 24, 2012 | 11.45 | 11.54 | 11.25 | 11.39 | 95,959 | -0.07(-0.61%) |
May 23, 2012 | 11.59 | 11.59 | 11.25 | 11.46 | 84,192 | -0.30(-2.55%) |
May 22, 2012 | 11.66 | 11.93 | 11.32 | 11.76 | 138,950 | +0.16(+1.38%) |
May 21, 2012 | 10.53 | 11.66 | 10.53 | 11.60 | 181,258 | +1.10(+10.48%) |
May 18, 2012 | 10.74 | 10.74 | 10.19 | 10.50 | 301,403 | -0.25(-2.33%) |
May 17, 2012 | 11.66 | 11.66 | 10.71 | 10.75 | 222,758 | -0.94(-8.04%) |
May 16, 2012 | 13.08 | 13.25 | 11.65 | 11.69 | 191,421 | -1.40(-10.70%) |
May 15, 2012 | 12.50 | 13.35 | 12.50 | 13.09 | 200,731 | +0.58(+4.64%) |
May 14, 2012 | 12.79 | 12.84 | 12.31 | 12.51 | 142,321 | -0.43(-3.32%) |
May 11, 2012 | 12.70 | 13.09 | 12.43 | 12.94 | 250,828 | +0.11(+0.86%) |
May 10, 2012 | 13.90 | 13.90 | 12.70 | 12.83 | 305,817 | -0.91(-6.62%) |
May 09, 2012 | 13.53 | 13.86 | 13.38 | 13.74 | 242,358 | -0.04(-0.29%) |
May 08, 2012 | 14.24 | 14.24 | 13.50 | 13.78 | 426,467 | -1.22(-8.13%) |
May 07, 2012 | 15.00 | 15.28 | 14.90 | 15.00 | 112,738 | -0.01(-0.07%) |
May 04, 2012 | 15.33 | 15.41 | 14.95 | 15.01 | 86,363 | -0.45(-2.91%) |
May 03, 2012 | 15.82 | 16.01 | 15.43 | 15.46 | 151,482 | -0.44(-2.77%) |
May 02, 2012 | 16.02 | 16.06 | 15.66 | 15.90 | 72,821 | -0.22(-1.36%) |
May 01, 2012 | 16.76 | 17.08 | 16.11 | 16.12 | 123,629 | -0.70(-4.16%) |
Apr 30, 2012 | 16.74 | 16.91 | 16.55 | 16.82 | 105,805 | +0.03(+0.18%) |
Apr 27, 2012 | 16.78 | 16.85 | 16.59 | 16.79 | 113,091 | -0.01(-0.06%) |
Apr 26, 2012 | 16.00 | 16.81 | 15.91 | 16.80 | 151,700 | +0.65(+4.02%) |
Apr 25, 2012 | 16.03 | 16.40 | 15.91 | 16.15 | 246,805 | +0.42(+2.67%) |
Apr 24, 2012 | 15.30 | 16.10 | 15.25 | 15.73 | 152,464 | +0.44(+2.88%) |
Apr 23, 2012 | 15.80 | 15.80 | 15.28 | 15.29 | 105,032 | -0.83(-5.15%) |
Apr 20, 2012 | 16.15 | 16.43 | 16.04 | 16.12 | 81,756 | +0.13(+0.81%) |
Apr 19, 2012 | 16.38 | 16.60 | 15.95 | 15.99 | 105,929 | -0.33(-2.02%) |
Apr 18, 2012 | 16.58 | 16.65 | 16.08 | 16.32 | 95,560 | -0.41(-2.45%) |
Apr 17, 2012 | 16.19 | 16.81 | 16.19 | 16.73 | 251,925 | +0.75(+4.69%) |
Apr 16, 2012 | 16.64 | 16.69 | 15.90 | 15.98 | 140,933 | -0.49(-2.98%) |
Apr 13, 2012 | 16.70 | 16.79 | 16.44 | 16.47 | 82,988 | -0.30(-1.79%) |
Apr 12, 2012 | 16.65 | 16.97 | 16.59 | 16.77 | 132,038 | +0.13(+0.78%) |
Apr 11, 2012 | 16.47 | 16.99 | 16.47 | 16.64 | 263,554 | +0.35(+2.15%) |
Apr 10, 2012 | 16.76 | 16.78 | 16.21 | 16.29 | 116,604 | -0.49(-2.92%) |
Apr 09, 2012 | 16.33 | 17.08 | 16.23 | 16.78 | 329,279 | +0.00(+0.00%) |
Apr 05, 2012 | 17.28 | 17.40 | 16.69 | 16.78 | 149,646 | -0.52(-3.01%) |
Apr 04, 2012 | 17.51 | 17.72 | 17.22 | 17.30 | 88,720 | -0.48(-2.70%) |
Apr 03, 2012 | 18.04 | 18.15 | 17.65 | 17.78 | 57,024 | -0.29(-1.60%) |
Apr 02, 2012 | 17.97 | 18.46 | 17.90 | 18.07 | 84,969 | +0.36(+2.03%) |
Mar 30, 2012 | 18.11 | 18.11 | 17.68 | 17.71 | 60,507 | -0.20(-1.12%) |
Mar 29, 2012 | 17.59 | 18.08 | 17.59 | 17.91 | 126,173 | +0.11(+0.62%) |
Mar 28, 2012 | 18.58 | 18.58 | 17.75 | 17.80 | 70,637 | -0.72(-3.89%) |
Mar 27, 2012 | 19.20 | 19.54 | 18.51 | 18.52 | 242,781 | -0.90(-4.63%) |
Mar 26, 2012 | 18.71 | 19.53 | 18.61 | 19.42 | 101,497 | +1.02(+5.54%) |
Mar 23, 2012 | 17.81 | 18.44 | 17.79 | 18.40 | 65,559 | +0.56(+3.14%) |
Mar 22, 2012 | 17.85 | 17.98 | 17.64 | 17.84 | 82,550 | -0.25(-1.38%) |
Mar 21, 2012 | 18.12 | 18.28 | 17.92 | 18.09 | 109,412 | -0.02(-0.11%) |
Mar 20, 2012 | 18.53 | 18.68 | 18.00 | 18.11 | 96,504 | -0.57(-3.05%) |
Mar 19, 2012 | 18.68 | 18.98 | 18.43 | 18.68 | 72,280 | +0.04(+0.21%) |
Mar 16, 2012 | 19.29 | 19.34 | 18.47 | 18.64 | 135,051 | -0.60(-3.12%) |
Mar 15, 2012 | 18.55 | 19.39 | 18.55 | 19.24 | 264,013 | +0.71(+3.83%) |
Mar 14, 2012 | 18.78 | 18.80 | 18.31 | 18.53 | 113,221 | -0.29(-1.54%) |
Mar 13, 2012 | 18.03 | 18.85 | 17.96 | 18.82 | 187,101 | +0.94(+5.26%) |
Mar 12, 2012 | 17.32 | 17.90 | 17.18 | 17.88 | 180,445 | +0.61(+3.53%) |
Mar 09, 2012 | 16.51 | 17.42 | 16.47 | 17.27 | 139,886 | +0.78(+4.73%) |
Mar 08, 2012 | 16.25 | 16.69 | 16.23 | 16.49 | 102,522 | +0.38(+2.36%) |
Mar 07, 2012 | 15.95 | 16.30 | 15.86 | 16.11 | 468,638 | +0.22(+1.38%) |
Mar 06, 2012 | 16.96 | 17.02 | 15.53 | 15.89 | 338,476 | -1.32(-7.67%) |
Mar 05, 2012 | 17.91 | 18.20 | 16.96 | 17.21 | 152,659 | -0.66(-3.69%) |
Mar 02, 2012 | 18.66 | 18.97 | 17.84 | 17.87 | 116,215 | -0.73(-3.92%) |
Mar 01, 2012 | 17.80 | 19.20 | 17.40 | 18.60 | 439,112 | +0.73(+4.09%) |
Feb 29, 2012 | 18.24 | 18.28 | 17.50 | 17.87 | 169,554 | -0.34(-1.87%) |
Feb 28, 2012 | 18.52 | 19.04 | 18.00 | 18.21 | 262,473 | -0.31(-1.67%) |
Feb 27, 2012 | 18.28 | 18.59 | 17.88 | 18.52 | 162,651 | +0.15(+0.82%) |
Feb 24, 2012 | 18.54 | 18.58 | 18.03 | 18.37 | 123,811 | -0.23(-1.24%) |
Feb 23, 2012 | 18.10 | 18.60 | 17.93 | 18.60 | 235,905 | +0.48(+2.65%) |
Feb 22, 2012 | 18.14 | 18.18 | 17.71 | 18.12 | 78,269 | -0.04(-0.22%) |
Feb 21, 2012 | 18.08 | 18.19 | 17.96 | 18.16 | 105,868 | +0.05(+0.28%) |
Feb 17, 2012 | 18.09 | 18.53 | 17.87 | 18.11 | 137,043 | +0.06(+0.33%) |
Feb 16, 2012 | 18.79 | 18.79 | 16.44 | 18.05 | 538,356 | -0.76(-4.04%) |
Feb 15, 2012 | 19.24 | 19.26 | 18.70 | 18.81 | 244,812 | -0.39(-2.03%) |
Feb 14, 2012 | 18.87 | 19.33 | 18.87 | 19.20 | 204,843 | +0.20(+1.05%) |
Feb 13, 2012 | 19.00 | 19.13 | 18.77 | 19.00 | 228,227 | +0.20(+1.06%) |
Feb 10, 2012 | 19.14 | 19.21 | 18.47 | 18.80 | 212,093 | -0.56(-2.89%) |
Feb 09, 2012 | 20.50 | 20.50 | 19.34 | 19.36 | 142,930 | -1.13(-5.51%) |
Feb 08, 2012 | 19.11 | 20.71 | 17.28 | 20.49 | 469,124 | +1.42(+7.45%) |
Feb 07, 2012 | 18.76 | 21.04 | 18.62 | 19.07 | 841,962 | +1.25(+7.01%) |
Feb 06, 2012 | 18.10 | 18.10 | 17.75 | 17.82 | 97,688 | -0.34(-1.87%) |
Feb 03, 2012 | 17.91 | 18.45 | 17.84 | 18.16 | 104,617 | +0.57(+3.24%) |
Feb 02, 2012 | 17.32 | 17.72 | 17.29 | 17.59 | 126,748 | +0.38(+2.21%) |
Feb 01, 2012 | 16.61 | 17.31 | 16.61 | 17.21 | 114,828 | +0.74(+4.49%) |
Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 151,673 | +0.12(+0.73%) |
Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 95,475 | -0.56(-3.31%) |
Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 82,621 | -0.33(-1.91%) |
Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 116,909 | -0.17(-0.98%) |
Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 165,766 | +0.30(+1.75%) |
Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 135,954 | +0.46(+2.76%) |
Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 54,234 | -0.06(-0.36%) |
Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 197,548 | -0.04(-0.24%) |
Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 59,951 | +0.08(+0.48%) |
Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 53,390 | +0.35(+2.14%) |
Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 76,126 | +0.14(+0.87%) |
Jan 13, 2012 | 15.85 | 16.23 | 15.85 | 16.18 | 74,819 | +0.10(+0.62%) |
Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 140,659 | +0.33(+2.10%) |
Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 109,891 | +0.11(+0.70%) |
Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 111,263 | +0.36(+2.36%) |
Jan 09, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 83,945 | +0.47(+3.17%) |
Jan 06, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 120,641 | -0.04(-0.27%) |
Jan 05, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 165,515 | +0.64(+4.50%) |
Jan 04, 2012 | 14.74 | 15.00 | 14.13 | 14.21 | 78,945 | +0.53(+3.87%) |
Dec 30, 2011 | 13.67 | 14.10 | 13.21 | 13.68 | 279,142 | -0.18(-1.30%) |
Dec 29, 2011 | 14.11 | 14.20 | 13.75 | 13.86 | 219,661 | -0.25(-1.77%) |
Dec 28, 2011 | 14.99 | 15.00 | 14.00 | 14.11 | 327,518 | -0.92(-6.12%) |
Dec 27, 2011 | 14.90 | 15.30 | 14.75 | 15.03 | 424,008 | +0.03(+0.20%) |
Dec 23, 2011 | 14.68 | 15.07 | 14.32 | 15.00 | 109,366 | +0.91(+6.46%) |
Dec 21, 2011 | 13.60 | 16.08 | 13.48 | 14.09 | 104,002 | +0.38(+2.77%) |
Dec 20, 2011 | 13.65 | 13.89 | 13.56 | 13.71 | 301,296 | +0.38(+2.85%) |
Dec 19, 2011 | 14.04 | 14.04 | 13.31 | 13.33 | 195,884 | -0.52(-3.75%) |
Dec 16, 2011 | 14.08 | 14.11 | 13.70 | 13.85 | 202,905 | -0.10(-0.72%) |
Dec 15, 2011 | 13.95 | 14.00 | 13.65 | 13.95 | 135,656 | +0.19(+1.38%) |
Dec 14, 2011 | 13.64 | 13.79 | 13.45 | 13.76 | 95,656 | +0.00(+0.00%) |
Dec 13, 2011 | 13.93 | 14.04 | 13.59 | 13.76 | 207,097 | -0.01(-0.07%) |
Dec 12, 2011 | 13.72 | 13.85 | 13.40 | 13.77 | 126,003 | -0.20(-1.43%) |
Dec 09, 2011 | 13.89 | 14.01 | 13.68 | 13.97 | 188,573 | +0.08(+0.58%) |
Dec 08, 2011 | 14.05 | 14.22 | 13.75 | 13.89 | 113,817 | -0.26(-1.84%) |
Dec 07, 2011 | 14.19 | 14.29 | 13.96 | 14.15 | 150,934 | -0.15(-1.05%) |
Dec 06, 2011 | 14.11 | 14.41 | 13.98 | 14.30 | 195,467 | +0.17(+1.20%) |
Dec 05, 2011 | 14.50 | 14.50 | 13.96 | 14.13 | 153,492 | -0.11(-0.77%) |
Dec 02, 2011 | 14.39 | 14.50 | 14.17 | 14.24 | 149,614 | +0.08(+0.56%) |
Dec 01, 2011 | 14.13 | 14.26 | 14.12 | 14.16 | 183,052 | -0.03(-0.21%) |
Nov 30, 2011 | 14.46 | 14.51 | 14.10 | 14.19 | 310,142 | +0.49(+3.58%) |
Nov 29, 2011 | 13.88 | 14.00 | 13.58 | 13.70 | 99,773 | -0.15(-1.08%) |
Nov 28, 2011 | 13.83 | 13.98 | 13.72 | 13.85 | 195,220 | +0.46(+3.44%) |
Nov 25, 2011 | 13.27 | 13.45 | 13.12 | 13.39 | 145,905 | +0.01(+0.07%) |
Nov 23, 2011 | 13.77 | 13.77 | 13.33 | 13.38 | 307,260 | -0.56(-4.02%) |
Nov 22, 2011 | 14.26 | 14.32 | 13.88 | 13.94 | 146,975 | -0.36(-2.52%) |
Nov 21, 2011 | 13.69 | 14.38 | 13.46 | 14.30 | 184,405 | +0.30(+2.14%) |
Nov 18, 2011 | 14.09 | 14.48 | 13.81 | 14.00 | 159,401 | -0.03(-0.21%) |
Nov 17, 2011 | 14.20 | 14.32 | 13.70 | 14.03 | 549,750 | -0.19(-1.34%) |
Nov 16, 2011 | 13.85 | 14.50 | 13.85 | 14.22 | 175,233 | +0.14(+0.99%) |
Nov 15, 2011 | 13.63 | 14.17 | 13.52 | 14.08 | 134,539 | +0.36(+2.62%) |
Nov 14, 2011 | 13.94 | 14.00 | 13.48 | 13.72 | 139,482 | -0.31(-2.21%) |
Nov 11, 2011 | 14.34 | 14.34 | 13.93 | 14.03 | 108,632 | -0.09(-0.64%) |
Nov 10, 2011 | 13.62 | 14.16 | 13.18 | 14.12 | 167,395 | +0.72(+5.37%) |
Nov 09, 2011 | 13.98 | 14.15 | 13.33 | 13.40 | 252,034 | -0.93(-6.49%) |
Nov 08, 2011 | 13.48 | 16.14 | 13.48 | 14.33 | 457,647 | +0.60(+4.37%) |
Nov 07, 2011 | 14.05 | 14.21 | 13.62 | 13.73 | 127,510 | -0.38(-2.69%) |
Nov 04, 2011 | 14.21 | 14.22 | 13.89 | 14.11 | 128,947 | -0.13(-0.91%) |
Nov 03, 2011 | 14.07 | 14.67 | 13.91 | 14.24 | 462,223 | +0.71(+5.25%) |
Nov 02, 2011 | 12.38 | 13.66 | 12.38 | 13.53 | 434,288 | +1.43(+11.82%) |
Nov 01, 2011 | 11.88 | 12.31 | 11.75 | 12.10 | 177,228 | -0.30(-2.42%) |
Oct 31, 2011 | 12.60 | 12.60 | 12.39 | 12.40 | 235,622 | -0.43(-3.35%) |
Oct 28, 2011 | 13.00 | 13.07 | 12.75 | 12.83 | 311,586 | -0.22(-1.69%) |
Oct 27, 2011 | 12.50 | 13.26 | 12.36 | 13.05 | 574,732 | +1.10(+9.21%) |
Oct 26, 2011 | 12.16 | 12.50 | 11.54 | 11.95 | 722,536 | -0.30(-2.45%) |
Oct 25, 2011 | 15.38 | 15.38 | 12.04 | 12.25 | 1,399,154 | -3.54(-22.42%) |
Oct 24, 2011 | 16.00 | 16.02 | 15.25 | 15.79 | 422,024 | -0.30(-1.86%) |
Oct 21, 2011 | 15.89 | 16.25 | 15.26 | 16.09 | 310,386 | +0.45(+2.88%) |
Oct 20, 2011 | 15.75 | 15.75 | 14.96 | 15.64 | 360,413 | -0.01(-0.06%) |
Oct 19, 2011 | 16.86 | 16.98 | 15.42 | 15.65 | 545,037 | -1.25(-7.40%) |
Oct 18, 2011 | 17.26 | 17.26 | 16.66 | 16.90 | 263,513 | -0.26(-1.52%) |
Oct 17, 2011 | 18.02 | 18.02 | 17.11 | 17.16 | 137,333 | -1.02(-5.61%) |
Oct 14, 2011 | 18.15 | 18.35 | 17.89 | 18.18 | 265,571 | +0.19(+1.06%) |
Oct 13, 2011 | 18.52 | 18.73 | 17.85 | 17.99 | 141,460 | -0.76(-4.05%) |
Oct 12, 2011 | 19.61 | 19.72 | 18.58 | 18.75 | 232,110 | -0.77(-3.94%) |
Oct 11, 2011 | 19.80 | 20.22 | 19.44 | 19.52 | 157,951 | -0.51(-2.55%) |
Oct 10, 2011 | 20.26 | 20.47 | 19.66 | 20.03 | 184,184 | +0.17(+0.86%) |
Oct 07, 2011 | 19.77 | 20.23 | 19.22 | 19.86 | 102,712 | +0.15(+0.76%) |
Oct 06, 2011 | 19.37 | 20.08 | 19.04 | 19.71 | 124,472 | +0.37(+1.91%) |
Oct 05, 2011 | 18.79 | 19.50 | 18.56 | 19.34 | 118,637 | +0.57(+3.04%) |
Oct 04, 2011 | 17.29 | 18.86 | 17.06 | 18.77 | 233,940 | +1.25(+7.13%) |
Oct 03, 2011 | 18.25 | 18.81 | 17.50 | 17.52 | 289,072 | -1.18(-6.31%) |
Sep 30, 2011 | 19.32 | 19.77 | 18.58 | 18.70 | 271,214 | -1.05(-5.32%) |
Sep 29, 2011 | 20.07 | 20.26 | 18.93 | 19.75 | 279,051 | +0.12(+0.61%) |
Sep 28, 2011 | 20.53 | 20.67 | 19.35 | 19.63 | 314,182 | -0.88(-4.29%) |
Sep 27, 2011 | 19.97 | 21.09 | 19.61 | 20.51 | 305,469 | +0.99(+5.07%) |
Sep 26, 2011 | 19.22 | 19.54 | 18.73 | 19.52 | 244,301 | +0.52(+2.74%) |
Sep 23, 2011 | 18.47 | 19.13 | 18.20 | 19.00 | 307,097 | +0.53(+2.87%) |
Sep 22, 2011 | 18.20 | 18.97 | 17.89 | 18.47 | 227,543 | -0.37(-1.96%) |
Sep 21, 2011 | 18.75 | 19.21 | 18.55 | 18.84 | 235,516 | +0.08(+0.43%) |
Sep 20, 2011 | 18.33 | 19.51 | 18.15 | 18.76 | 198,844 | +0.60(+3.30%) |
Sep 19, 2011 | 17.97 | 18.28 | 17.76 | 18.16 | 179,250 | -0.22(-1.20%) |
Sep 16, 2011 | 18.50 | 18.50 | 17.62 | 18.38 | 155,795 | -0.02(-0.11%) |
Sep 15, 2011 | 18.20 | 18.49 | 17.91 | 18.40 | 134,857 | +0.23(+1.27%) |
Sep 14, 2011 | 16.41 | 18.54 | 16.29 | 18.17 | 342,460 | +1.85(+11.34%) |
Sep 13, 2011 | 16.55 | 16.62 | 16.00 | 16.32 | 158,988 | -0.06(-0.37%) |
Sep 12, 2011 | 15.46 | 16.76 | 15.36 | 16.38 | 140,382 | +0.70(+4.46%) |
Sep 09, 2011 | 15.78 | 16.47 | 15.53 | 15.68 | 126,895 | -0.33(-2.06%) |
Sep 08, 2011 | 16.59 | 16.88 | 16.00 | 16.01 | 84,247 | -0.72(-4.30%) |
Sep 07, 2011 | 16.55 | 16.83 | 16.33 | 16.73 | 196,909 | +0.55(+3.40%) |
Sep 06, 2011 | 15.52 | 16.25 | 15.17 | 16.18 | 167,999 | +0.24(+1.51%) |
Sep 02, 2011 | 16.06 | 16.58 | 15.91 | 15.94 | 131,192 | -0.36(-2.21%) |
Sep 01, 2011 | 16.57 | 17.28 | 16.26 | 16.30 | 73,383 | -0.19(-1.15%) |
Aug 31, 2011 | 17.08 | 17.30 | 16.17 | 16.49 | 89,716 | -0.46(-2.71%) |
Aug 30, 2011 | 17.15 | 17.64 | 16.89 | 16.95 | 104,299 | -0.35(-2.02%) |
Aug 29, 2011 | 16.78 | 17.58 | 16.62 | 17.30 | 103,939 | +0.78(+4.72%) |
Aug 26, 2011 | 15.80 | 16.99 | 15.58 | 16.52 | 151,636 | +0.46(+2.86%) |
Aug 25, 2011 | 17.05 | 17.05 | 16.01 | 16.06 | 124,699 | -0.83(-4.91%) |
Aug 24, 2011 | 16.34 | 16.93 | 16.12 | 16.89 | 136,681 | +0.57(+3.49%) |
Aug 23, 2011 | 15.10 | 16.41 | 14.95 | 16.32 | 110,478 | +1.28(+8.51%) |
Aug 22, 2011 | 14.80 | 15.45 | 14.72 | 15.04 | 189,109 | +0.56(+3.87%) |
Aug 19, 2011 | 14.80 | 15.02 | 14.31 | 14.48 | 155,427 | -0.68(-4.49%) |
Aug 18, 2011 | 15.66 | 15.68 | 14.87 | 15.16 | 261,312 | -1.22(-7.45%) |
Aug 17, 2011 | 18.02 | 18.03 | 16.22 | 16.38 | 168,550 | -1.56(-8.70%) |
Aug 16, 2011 | 16.15 | 18.74 | 16.15 | 17.94 | 588,211 | +2.68(+17.56%) |
Aug 15, 2011 | 15.17 | 15.61 | 15.10 | 15.26 | 138,607 | +0.23(+1.53%) |
Aug 12, 2011 | 14.67 | 15.36 | 14.51 | 15.03 | 213,524 | +0.49(+3.37%) |
Aug 11, 2011 | 14.81 | 15.05 | 14.38 | 14.54 | 339,836 | -0.16(-1.09%) |
Aug 10, 2011 | 14.86 | 15.75 | 14.60 | 14.70 | 336,520 | -0.68(-4.42%) |
Aug 09, 2011 | 13.87 | 15.38 | 13.28 | 15.38 | 284,586 | +2.48(+19.22%) |
Aug 08, 2011 | 13.87 | 14.03 | 12.69 | 12.90 | 776,900 | -1.47(-10.23%) |
Aug 05, 2011 | 15.17 | 15.20 | 13.98 | 14.37 | 261,988 | -0.68(-4.52%) |
Aug 04, 2011 | 14.88 | 15.36 | 14.83 | 15.05 | 344,336 | -0.01(-0.07%) |
Aug 03, 2011 | 14.40 | 15.11 | 13.90 | 15.06 | 149,183 | +0.67(+4.66%) |
Aug 02, 2011 | 14.85 | 14.97 | 14.39 | 14.39 | 529,450 | -0.53(-3.55%) |
Aug 01, 2011 | 15.55 | 15.61 | 14.82 | 14.92 | 277,729 | -0.48(-3.12%) |
Jul 29, 2011 | 15.64 | 15.73 | 15.34 | 15.40 | 279,966 | -0.62(-3.87%) |
Jul 28, 2011 | 16.70 | 16.82 | 15.93 | 16.02 | 314,479 | -0.68(-4.07%) |
Jul 27, 2011 | 17.12 | 17.21 | 16.38 | 16.70 | 211,735 | -0.67(-3.86%) |
Jul 26, 2011 | 18.07 | 18.14 | 17.20 | 17.37 | 552,434 | -0.65(-3.61%) |
Jul 25, 2011 | 18.21 | 18.92 | 17.94 | 18.02 | 596,863 | -0.62(-3.33%) |
Jul 22, 2011 | 18.42 | 18.73 | 18.38 | 18.64 | 109,831 | +0.58(+3.21%) |
Jul 21, 2011 | 18.19 | 18.64 | 17.90 | 18.06 | 309,940 | -0.03(-0.17%) |
Jul 20, 2011 | 18.51 | 18.57 | 17.64 | 18.09 | 227,777 | -0.41(-2.22%) |
Jul 19, 2011 | 18.70 | 18.87 | 18.42 | 18.50 | 650,427 | +0.01(+0.05%) |
Jul 18, 2011 | 18.50 | 18.84 | 18.33 | 18.49 | 267,170 | -0.19(-1.02%) |
Jul 15, 2011 | 18.80 | 19.77 | 18.40 | 18.68 | 312,343 | +0.10(+0.54%) |
Jul 14, 2011 | 19.80 | 19.86 | 18.52 | 18.58 | 341,148 | -1.22(-6.16%) |
Jul 13, 2011 | 20.59 | 20.59 | 19.71 | 19.80 | 477,639 | -0.52(-2.56%) |
Jul 12, 2011 | 21.23 | 21.32 | 20.31 | 20.32 | 261,209 | -1.04(-4.87%) |
Jul 11, 2011 | 21.89 | 22.70 | 20.30 | 21.36 | 701,063 | -2.48(-10.40%) |
Jul 08, 2011 | 23.52 | 23.96 | 23.52 | 23.84 | 108,863 | -0.05(-0.21%) |
Jul 07, 2011 | 24.08 | 24.13 | 23.66 | 23.89 | 136,510 | +0.04(+0.17%) |
Jul 06, 2011 | 23.76 | 24.00 | 23.32 | 23.85 | 99,836 | -0.02(-0.08%) |
Jul 05, 2011 | 24.18 | 24.27 | 23.50 | 23.87 | 140,927 | -0.34(-1.40%) |