Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.81 | 19.10 | 18.59 | 19.06 | 454,457 | +0.70(+3.81%) |
Jun 28, 2012 | 18.37 | 18.49 | 18.13 | 18.36 | 283,570 | -0.01(-0.05%) |
Jun 27, 2012 | 18.34 | 18.56 | 18.25 | 18.37 | 419,227 | +0.34(+1.89%) |
Jun 26, 2012 | 17.58 | 18.11 | 17.54 | 18.03 | 409,441 | +0.54(+3.09%) |
Jun 25, 2012 | 17.05 | 17.54 | 16.85 | 17.49 | 391,149 | +0.32(+1.86%) |
Jun 22, 2012 | 16.86 | 17.24 | 16.73 | 17.17 | 742,340 | +0.49(+2.94%) |
Jun 21, 2012 | 17.54 | 17.65 | 16.67 | 16.68 | 511,477 | -0.69(-3.97%) |
Jun 20, 2012 | 18.30 | 18.30 | 17.22 | 17.37 | 826,282 | -1.46(-7.75%) |
Jun 19, 2012 | 19.09 | 19.25 | 18.68 | 18.83 | 452,808 | -0.25(-1.31%) |
Jun 18, 2012 | 18.72 | 19.15 | 18.72 | 19.08 | 550,301 | +0.22(+1.17%) |
Jun 15, 2012 | 18.72 | 18.97 | 18.72 | 18.86 | 545,302 | +0.14(+0.75%) |
Jun 14, 2012 | 18.43 | 18.83 | 18.32 | 18.72 | 492,072 | +0.60(+3.31%) |
Jun 13, 2012 | 18.22 | 18.50 | 17.99 | 18.12 | 399,136 | -0.06(-0.33%) |
Jun 12, 2012 | 18.26 | 18.39 | 18.09 | 18.18 | 389,704 | -0.04(-0.22%) |
Jun 11, 2012 | 18.51 | 18.55 | 18.00 | 18.22 | 454,530 | -0.03(-0.16%) |
Jun 08, 2012 | 17.85 | 18.25 | 17.65 | 18.25 | 250,657 | +0.37(+2.07%) |
Jun 07, 2012 | 18.19 | 18.53 | 17.82 | 17.88 | 602,747 | +0.08(+0.45%) |
Jun 06, 2012 | 17.20 | 17.84 | 17.13 | 17.80 | 555,070 | +0.74(+4.34%) |
Jun 05, 2012 | 16.97 | 17.22 | 16.89 | 17.06 | 441,896 | +0.05(+0.29%) |
Jun 04, 2012 | 16.75 | 17.04 | 16.47 | 17.01 | 446,348 | +0.39(+2.35%) |
Jun 01, 2012 | 16.85 | 17.11 | 16.54 | 16.62 | 366,852 | -0.64(-3.71%) |
May 31, 2012 | 17.39 | 17.40 | 16.74 | 17.26 | 501,173 | -0.07(-0.40%) |
May 30, 2012 | 17.15 | 17.35 | 17.06 | 17.33 | 317,226 | +0.06(+0.35%) |
May 29, 2012 | 17.20 | 17.65 | 17.01 | 17.27 | 483,865 | +0.24(+1.41%) |
May 25, 2012 | 16.48 | 17.22 | 16.35 | 17.03 | 516,054 | +0.75(+4.61%) |
May 24, 2012 | 16.68 | 16.68 | 15.97 | 16.28 | 147,671 | -0.34(-2.05%) |
May 23, 2012 | 16.11 | 16.64 | 15.95 | 16.62 | 133,584 | +0.30(+1.84%) |
May 22, 2012 | 16.50 | 16.57 | 16.13 | 16.32 | 276,645 | -0.12(-0.73%) |
May 21, 2012 | 16.40 | 16.49 | 16.15 | 16.44 | 360,400 | +0.41(+2.56%) |
May 18, 2012 | 16.02 | 16.41 | 15.95 | 16.03 | 338,033 | +0.02(+0.12%) |
May 17, 2012 | 16.32 | 16.32 | 15.96 | 16.01 | 268,319 | -0.26(-1.60%) |
May 16, 2012 | 16.52 | 16.59 | 16.16 | 16.27 | 228,360 | -0.03(-0.18%) |
May 15, 2012 | 15.97 | 16.57 | 15.97 | 16.30 | 315,901 | +0.39(+2.45%) |
May 14, 2012 | 16.12 | 16.18 | 15.90 | 15.91 | 295,783 | -0.12(-0.75%) |
May 11, 2012 | 15.87 | 16.33 | 15.85 | 16.03 | 244,923 | +0.00(+0.00%) |
May 10, 2012 | 15.89 | 16.04 | 15.65 | 16.03 | 274,342 | +0.29(+1.84%) |
May 09, 2012 | 14.90 | 15.95 | 14.65 | 15.74 | 830,602 | +0.85(+5.71%) |
May 08, 2012 | 15.45 | 15.55 | 14.57 | 14.89 | 879,492 | -0.52(-3.37%) |
May 07, 2012 | 15.13 | 15.56 | 15.13 | 15.41 | 322,980 | +0.32(+2.12%) |
May 04, 2012 | 15.38 | 15.44 | 15.00 | 15.09 | 307,723 | -0.41(-2.65%) |
May 03, 2012 | 15.83 | 15.86 | 15.43 | 15.50 | 304,656 | -0.32(-2.02%) |
May 02, 2012 | 15.56 | 15.95 | 15.55 | 15.82 | 267,373 | +0.16(+1.02%) |
May 01, 2012 | 15.83 | 16.06 | 15.66 | 15.66 | 271,701 | -0.22(-1.39%) |
Apr 30, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 255,095 | -0.12(-0.75%) |
Apr 27, 2012 | 16.04 | 16.09 | 15.85 | 16.00 | 311,931 | +0.04(+0.25%) |
Apr 26, 2012 | 16.16 | 16.25 | 15.93 | 15.96 | 247,254 | -0.17(-1.05%) |
Apr 25, 2012 | 16.37 | 16.50 | 16.10 | 16.13 | 215,468 | -0.01(-0.06%) |
Apr 24, 2012 | 16.21 | 16.37 | 16.02 | 16.14 | 288,249 | +0.00(+0.00%) |
Apr 23, 2012 | 16.36 | 16.40 | 15.96 | 16.14 | 189,987 | -0.39(-2.36%) |
Apr 20, 2012 | 17.25 | 17.25 | 16.40 | 16.53 | 294,896 | -0.42(-2.48%) |
Apr 19, 2012 | 16.68 | 17.06 | 16.55 | 16.95 | 389,302 | +0.35(+2.11%) |
Apr 18, 2012 | 16.39 | 16.69 | 16.31 | 16.60 | 353,474 | +0.06(+0.36%) |
Apr 17, 2012 | 16.03 | 16.58 | 16.03 | 16.54 | 324,972 | +0.71(+4.49%) |
Apr 16, 2012 | 15.56 | 15.96 | 15.41 | 15.83 | 157,103 | +0.29(+1.87%) |
Apr 13, 2012 | 15.80 | 15.80 | 15.44 | 15.54 | 157,636 | -0.37(-2.33%) |
Apr 12, 2012 | 15.96 | 16.04 | 15.86 | 15.91 | 146,881 | -0.07(-0.44%) |
Apr 11, 2012 | 15.54 | 16.00 | 15.49 | 15.98 | 227,057 | +0.57(+3.70%) |
Apr 10, 2012 | 15.94 | 16.06 | 15.38 | 15.41 | 324,929 | -0.53(-3.32%) |
Apr 09, 2012 | 16.25 | 16.25 | 15.85 | 15.94 | 418,370 | -0.55(-3.34%) |
Apr 05, 2012 | 16.73 | 16.81 | 16.33 | 16.49 | 362,978 | -0.36(-2.14%) |
Apr 04, 2012 | 16.73 | 16.95 | 16.54 | 16.85 | 256,720 | -0.05(-0.30%) |
Apr 03, 2012 | 17.18 | 17.38 | 16.80 | 16.90 | 318,557 | -0.25(-1.46%) |
Apr 02, 2012 | 16.77 | 17.29 | 16.77 | 17.15 | 462,186 | +0.38(+2.27%) |
Mar 30, 2012 | 16.92 | 16.99 | 16.57 | 16.77 | 231,345 | +0.02(+0.12%) |
Mar 29, 2012 | 16.90 | 17.09 | 16.58 | 16.75 | 265,329 | -0.20(-1.18%) |
Mar 28, 2012 | 17.24 | 17.29 | 16.58 | 16.95 | 147,061 | -0.26(-1.51%) |
Mar 27, 2012 | 17.40 | 17.57 | 17.21 | 17.21 | 254,585 | -0.11(-0.64%) |
Mar 26, 2012 | 17.17 | 17.44 | 17.10 | 17.32 | 333,755 | +0.51(+3.03%) |
Mar 23, 2012 | 17.00 | 17.00 | 16.63 | 16.81 | 197,056 | -0.23(-1.35%) |
Mar 22, 2012 | 16.95 | 17.11 | 16.76 | 17.04 | 277,115 | +0.19(+1.13%) |
Mar 21, 2012 | 16.65 | 17.04 | 16.64 | 16.85 | 177,347 | +0.20(+1.20%) |
Mar 20, 2012 | 16.87 | 16.88 | 16.47 | 16.65 | 205,176 | -0.34(-2.00%) |
Mar 19, 2012 | 16.73 | 17.05 | 16.68 | 16.99 | 242,452 | +0.27(+1.61%) |
Mar 16, 2012 | 17.04 | 17.04 | 16.64 | 16.72 | 345,610 | -0.24(-1.42%) |
Mar 15, 2012 | 16.66 | 17.08 | 16.45 | 16.96 | 257,869 | +0.33(+1.98%) |
Mar 14, 2012 | 17.18 | 17.18 | 16.32 | 16.63 | 388,997 | -0.57(-3.31%) |
Mar 13, 2012 | 16.75 | 17.21 | 16.44 | 17.20 | 658,738 | +0.50(+2.99%) |
Mar 12, 2012 | 16.27 | 16.75 | 16.23 | 16.70 | 336,269 | +0.43(+2.64%) |
Mar 09, 2012 | 16.21 | 16.52 | 16.09 | 16.27 | 348,771 | +0.11(+0.68%) |
Mar 08, 2012 | 16.20 | 16.37 | 15.92 | 16.16 | 415,281 | -0.02(-0.12%) |
Mar 07, 2012 | 15.39 | 16.20 | 15.38 | 16.18 | 766,348 | +0.82(+5.34%) |
Mar 06, 2012 | 15.14 | 15.45 | 14.98 | 15.36 | 330,956 | +0.02(+0.13%) |
Mar 05, 2012 | 15.00 | 15.34 | 14.90 | 15.34 | 219,034 | +0.26(+1.72%) |
Mar 02, 2012 | 15.37 | 15.60 | 14.92 | 15.08 | 381,458 | -0.27(-1.76%) |
Mar 01, 2012 | 15.32 | 15.54 | 15.21 | 15.35 | 548,746 | +0.27(+1.79%) |
Feb 29, 2012 | 15.82 | 16.53 | 15.08 | 15.08 | 417,678 | -0.69(-4.38%) |
Feb 28, 2012 | 15.78 | 16.21 | 15.43 | 15.77 | 335,517 | -0.01(-0.06%) |
Feb 27, 2012 | 15.01 | 16.12 | 14.93 | 15.78 | 751,770 | +0.52(+3.44%) |
Feb 24, 2012 | 14.97 | 15.33 | 14.90 | 15.26 | 294,448 | +0.32(+2.11%) |
Feb 23, 2012 | 14.88 | 14.95 | 14.61 | 14.94 | 307,271 | +0.05(+0.34%) |
Feb 22, 2012 | 14.96 | 15.09 | 14.64 | 14.89 | 551,763 | -0.13(-0.87%) |
Feb 21, 2012 | 14.90 | 15.10 | 14.86 | 15.02 | 250,436 | +0.06(+0.40%) |
Feb 17, 2012 | 15.13 | 15.13 | 14.77 | 14.96 | 312,656 | -0.13(-0.86%) |
Feb 16, 2012 | 15.17 | 15.36 | 14.87 | 15.09 | 462,578 | -0.34(-2.20%) |
Feb 15, 2012 | 14.99 | 15.59 | 14.49 | 15.43 | 889,568 | +0.47(+3.14%) |
Feb 14, 2012 | 13.33 | 15.35 | 13.33 | 14.96 | 2,613,404 | +2.37(+18.82%) |
Feb 13, 2012 | 12.70 | 12.76 | 12.25 | 12.59 | 383,262 | -0.10(-0.79%) |
Feb 10, 2012 | 12.84 | 12.93 | 12.55 | 12.69 | 250,337 | -0.18(-1.40%) |
Feb 09, 2012 | 12.80 | 12.97 | 12.76 | 12.87 | 219,192 | +0.10(+0.78%) |
Feb 08, 2012 | 12.65 | 12.79 | 12.61 | 12.77 | 221,937 | +0.15(+1.19%) |
Feb 07, 2012 | 12.52 | 12.69 | 12.39 | 12.62 | 200,260 | +0.06(+0.48%) |
Feb 06, 2012 | 12.62 | 12.86 | 12.50 | 12.56 | 127,452 | -0.10(-0.79%) |
Feb 03, 2012 | 12.36 | 12.94 | 12.36 | 12.66 | 248,328 | +0.46(+3.77%) |
Feb 02, 2012 | 11.99 | 12.35 | 11.93 | 12.20 | 342,322 | +0.25(+2.09%) |
Feb 01, 2012 | 12.06 | 12.12 | 11.92 | 11.95 | 378,852 | -0.05(-0.42%) |
Jan 31, 2012 | 11.93 | 12.04 | 11.76 | 12.00 | 346,797 | +0.16(+1.35%) |
Jan 30, 2012 | 12.29 | 12.34 | 11.83 | 11.84 | 252,548 | -0.60(-4.82%) |
Jan 27, 2012 | 12.25 | 12.48 | 12.25 | 12.44 | 147,228 | +0.12(+0.97%) |
Jan 26, 2012 | 12.40 | 12.40 | 12.24 | 12.32 | 186,180 | -0.05(-0.40%) |
Jan 25, 2012 | 12.29 | 12.41 | 12.08 | 12.37 | 258,405 | +0.12(+0.98%) |
Jan 24, 2012 | 11.95 | 12.32 | 11.76 | 12.25 | 328,199 | +0.18(+1.49%) |
Jan 23, 2012 | 12.34 | 12.37 | 12.02 | 12.07 | 117,527 | -0.33(-2.66%) |
Jan 20, 2012 | 12.34 | 12.49 | 12.21 | 12.40 | 144,379 | +0.00(+0.00%) |
Jan 19, 2012 | 12.52 | 12.57 | 12.26 | 12.40 | 152,557 | -0.10(-0.80%) |
Jan 18, 2012 | 12.14 | 12.50 | 11.94 | 12.50 | 156,717 | +0.32(+2.63%) |
Jan 17, 2012 | 12.44 | 12.61 | 12.07 | 12.18 | 301,668 | -0.08(-0.65%) |
Jan 13, 2012 | 12.73 | 12.73 | 12.23 | 12.26 | 197,651 | -0.64(-4.96%) |
Jan 12, 2012 | 12.86 | 12.95 | 12.69 | 12.90 | 93,784 | +0.04(+0.31%) |
Jan 11, 2012 | 12.47 | 12.97 | 12.36 | 12.86 | 274,889 | +0.33(+2.63%) |
Jan 10, 2012 | 12.35 | 12.53 | 12.05 | 12.53 | 384,691 | +0.38(+3.13%) |
Jan 09, 2012 | 12.10 | 12.31 | 11.92 | 12.15 | 478,798 | +0.15(+1.25%) |
Jan 06, 2012 | 12.05 | 12.32 | 11.63 | 12.00 | 1,220,711 | -0.04(-0.33%) |
Jan 05, 2012 | 11.97 | 12.17 | 11.83 | 12.04 | 332,983 | +0.03(+0.25%) |
Jan 04, 2012 | 12.45 | 12.64 | 11.93 | 12.01 | 332,152 | -0.54(-4.30%) |
Dec 30, 2011 | 12.82 | 12.80 | 12.54 | 12.55 | 208,895 | -0.27(-2.11%) |
Dec 29, 2011 | 12.73 | 12.95 | 12.67 | 12.82 | 114,673 | +0.19(+1.50%) |
Dec 28, 2011 | 12.91 | 12.95 | 12.62 | 12.63 | 132,502 | -0.34(-2.62%) |
Dec 27, 2011 | 12.92 | 13.03 | 12.79 | 12.97 | 102,723 | +0.05(+0.39%) |
Dec 23, 2011 | 12.99 | 13.03 | 12.82 | 12.92 | 124,803 | +0.30(+2.38%) |
Dec 21, 2011 | 12.86 | 12.90 | 12.01 | 12.62 | 477,952 | -0.23(-1.79%) |
Dec 20, 2011 | 12.85 | 12.95 | 12.73 | 12.85 | 343,572 | +0.33(+2.64%) |
Dec 19, 2011 | 13.12 | 13.14 | 12.48 | 12.52 | 297,305 | -0.46(-3.54%) |
Dec 16, 2011 | 13.14 | 13.35 | 12.90 | 12.98 | 676,765 | -0.02(-0.15%) |
Dec 15, 2011 | 12.95 | 13.13 | 12.75 | 13.00 | 233,462 | +0.22(+1.72%) |
Dec 14, 2011 | 13.20 | 13.38 | 12.71 | 12.78 | 309,151 | -0.40(-3.03%) |
Dec 13, 2011 | 13.44 | 13.50 | 13.15 | 13.18 | 406,454 | -0.10(-0.75%) |
Dec 12, 2011 | 13.17 | 13.30 | 13.00 | 13.28 | 205,149 | -0.13(-0.97%) |
Dec 09, 2011 | 12.99 | 13.48 | 12.78 | 13.41 | 442,700 | +0.54(+4.20%) |
Dec 08, 2011 | 12.92 | 13.04 | 12.68 | 12.87 | 241,160 | -0.17(-1.30%) |
Dec 07, 2011 | 13.02 | 13.13 | 12.86 | 13.04 | 200,283 | -0.09(-0.69%) |
Dec 06, 2011 | 13.01 | 13.15 | 12.82 | 13.13 | 348,383 | +0.07(+0.54%) |
Dec 05, 2011 | 12.86 | 13.18 | 12.85 | 13.06 | 362,618 | +0.59(+4.73%) |
Dec 02, 2011 | 12.67 | 12.77 | 12.44 | 12.47 | 306,805 | -0.01(-0.08%) |
Dec 01, 2011 | 12.56 | 12.84 | 12.48 | 12.48 | 407,784 | -0.08(-0.68%) |
Nov 30, 2011 | 12.30 | 12.64 | 12.22 | 12.56 | 585,464 | +0.78(+6.57%) |
Nov 29, 2011 | 11.97 | 11.97 | 11.68 | 11.79 | 217,673 | -0.22(-1.83%) |
Nov 28, 2011 | 11.24 | 12.02 | 11.24 | 12.01 | 338,414 | +1.24(+11.51%) |
Nov 25, 2011 | 11.19 | 11.32 | 10.76 | 10.77 | 131,788 | -0.49(-4.35%) |
Nov 23, 2011 | 11.53 | 11.56 | 11.13 | 11.26 | 304,527 | -0.42(-3.60%) |
Nov 22, 2011 | 11.71 | 11.88 | 11.50 | 11.68 | 246,621 | +0.01(+0.09%) |
Nov 21, 2011 | 12.00 | 12.07 | 11.59 | 11.67 | 238,544 | -0.63(-5.12%) |
Nov 18, 2011 | 12.40 | 12.40 | 12.05 | 12.30 | 242,774 | -0.08(-0.65%) |
Nov 17, 2011 | 12.52 | 12.64 | 12.27 | 12.38 | 167,510 | -0.17(-1.35%) |
Nov 16, 2011 | 12.71 | 12.90 | 12.52 | 12.55 | 181,107 | -0.35(-2.71%) |
Nov 15, 2011 | 12.61 | 12.96 | 12.46 | 12.90 | 235,403 | +0.18(+1.42%) |
Nov 14, 2011 | 12.89 | 13.02 | 12.60 | 12.72 | 224,888 | -0.28(-2.15%) |
Nov 11, 2011 | 12.86 | 13.09 | 12.77 | 13.00 | 309,926 | +0.31(+2.44%) |
Nov 10, 2011 | 13.00 | 13.00 | 12.61 | 12.69 | 248,397 | -0.06(-0.47%) |
Nov 09, 2011 | 12.85 | 13.02 | 12.72 | 12.75 | 448,066 | -0.49(-3.70%) |
Nov 08, 2011 | 13.32 | 13.50 | 12.88 | 13.24 | 565,312 | -0.07(-0.53%) |
Nov 07, 2011 | 13.52 | 13.52 | 13.04 | 13.31 | 434,497 | -0.21(-1.55%) |
Nov 04, 2011 | 12.40 | 13.74 | 12.16 | 13.52 | 1,045,262 | +1.13(+9.12%) |
Nov 03, 2011 | 12.22 | 12.41 | 11.97 | 12.39 | 679,261 | +0.26(+2.14%) |
Nov 02, 2011 | 12.32 | 12.40 | 12.05 | 12.13 | 480,259 | +0.04(+0.33%) |
Nov 01, 2011 | 12.15 | 12.53 | 12.05 | 12.09 | 591,185 | -0.50(-3.97%) |
Oct 31, 2011 | 12.61 | 12.84 | 12.44 | 12.59 | 504,040 | -0.30(-2.33%) |
Oct 28, 2011 | 12.95 | 13.07 | 12.81 | 12.89 | 613,051 | +0.04(+0.31%) |
Oct 27, 2011 | 12.70 | 13.19 | 12.70 | 12.85 | 758,670 | +0.35(+2.80%) |
Oct 26, 2011 | 11.88 | 12.57 | 11.68 | 12.50 | 469,811 | +0.83(+7.11%) |
Oct 25, 2011 | 12.35 | 12.40 | 11.58 | 11.67 | 278,573 | -0.74(-5.96%) |
Oct 24, 2011 | 11.79 | 12.59 | 11.78 | 12.41 | 471,436 | +0.86(+7.45%) |
Oct 21, 2011 | 11.72 | 11.76 | 11.36 | 11.55 | 295,094 | +0.06(+0.52%) |
Oct 20, 2011 | 11.54 | 11.70 | 11.33 | 11.49 | 245,622 | -0.09(-0.78%) |
Oct 19, 2011 | 11.70 | 11.83 | 11.46 | 11.58 | 337,454 | -0.17(-1.45%) |
Oct 18, 2011 | 11.62 | 11.91 | 11.40 | 11.75 | 518,827 | +0.34(+2.98%) |
Oct 17, 2011 | 11.44 | 11.54 | 11.26 | 11.41 | 600,547 | +0.08(+0.71%) |
Oct 14, 2011 | 11.23 | 11.39 | 11.08 | 11.33 | 368,800 | +0.29(+2.63%) |
Oct 13, 2011 | 10.59 | 11.05 | 10.52 | 11.04 | 268,278 | +0.36(+3.37%) |
Oct 12, 2011 | 10.63 | 10.80 | 10.54 | 10.68 | 294,675 | +0.05(+0.47%) |
Oct 11, 2011 | 10.42 | 10.65 | 10.32 | 10.63 | 238,813 | +0.10(+0.95%) |
Oct 10, 2011 | 10.02 | 10.55 | 9.940 | 10.53 | 446,592 | +0.83(+8.56%) |
Oct 07, 2011 | 10.10 | 10.10 | 9.650 | 9.700 | 343,043 | -0.34(-3.39%) |
Oct 06, 2011 | 10.01 | 10.10 | 9.840 | 10.04 | 434,365 | +0.09(+0.90%) |
Oct 05, 2011 | 9.880 | 10.00 | 9.620 | 9.950 | 374,228 | +0.16(+1.63%) |
Oct 04, 2011 | 9.240 | 9.900 | 9.240 | 9.790 | 829,618 | +0.57(+6.18%) |
Oct 03, 2011 | 9.960 | 10.08 | 9.220 | 9.220 | 658,545 | -0.73(-7.34%) |
Sep 30, 2011 | 10.28 | 10.50 | 9.930 | 9.950 | 432,614 | -0.54(-5.15%) |
Sep 29, 2011 | 10.75 | 10.88 | 10.25 | 10.49 | 319,317 | +0.01(+0.10%) |
Sep 28, 2011 | 10.87 | 10.89 | 10.47 | 10.48 | 377,716 | -0.36(-3.32%) |
Sep 27, 2011 | 10.90 | 11.12 | 10.74 | 10.84 | 490,803 | +0.07(+0.65%) |
Sep 26, 2011 | 11.16 | 11.19 | 10.65 | 10.77 | 542,683 | -0.23(-2.09%) |
Sep 23, 2011 | 11.05 | 11.10 | 10.70 | 11.00 | 558,817 | -0.05(-0.45%) |
Sep 22, 2011 | 11.04 | 11.41 | 10.85 | 11.05 | 420,411 | -0.33(-2.90%) |
Sep 21, 2011 | 11.48 | 11.76 | 11.36 | 11.38 | 603,104 | -0.07(-0.61%) |
Sep 20, 2011 | 11.67 | 11.98 | 11.43 | 11.45 | 338,560 | -0.15(-1.29%) |
Sep 19, 2011 | 11.49 | 11.77 | 11.11 | 11.60 | 408,461 | -0.22(-1.86%) |
Sep 16, 2011 | 11.75 | 11.85 | 11.59 | 11.82 | 508,041 | +0.16(+1.37%) |
Sep 15, 2011 | 11.45 | 11.67 | 11.23 | 11.66 | 318,892 | +0.39(+3.46%) |
Sep 14, 2011 | 11.20 | 11.45 | 10.94 | 11.27 | 303,719 | +0.23(+2.08%) |
Sep 13, 2011 | 10.76 | 11.10 | 10.61 | 11.04 | 331,580 | +0.34(+3.18%) |
Sep 12, 2011 | 10.09 | 10.75 | 10.07 | 10.70 | 408,805 | +0.43(+4.19%) |
Sep 09, 2011 | 10.81 | 10.84 | 10.22 | 10.27 | 482,178 | -0.69(-6.30%) |
Sep 08, 2011 | 11.06 | 11.30 | 10.75 | 10.96 | 265,337 | -0.24(-2.14%) |
Sep 07, 2011 | 11.18 | 11.29 | 10.97 | 11.20 | 367,880 | +0.25(+2.28%) |
Sep 06, 2011 | 10.55 | 10.97 | 10.44 | 10.95 | 525,381 | -0.03(-0.27%) |
Sep 02, 2011 | 11.04 | 11.20 | 10.86 | 10.98 | 325,938 | -0.35(-3.09%) |
Sep 01, 2011 | 11.80 | 11.94 | 11.18 | 11.33 | 324,017 | -0.44(-3.74%) |
Aug 31, 2011 | 11.46 | 11.85 | 11.46 | 11.77 | 612,280 | +0.48(+4.25%) |
Aug 30, 2011 | 11.25 | 11.43 | 11.10 | 11.29 | 336,186 | -0.01(-0.09%) |
Aug 29, 2011 | 10.99 | 11.31 | 10.80 | 11.30 | 329,699 | +0.45(+4.15%) |
Aug 26, 2011 | 10.43 | 10.90 | 10.26 | 10.85 | 254,667 | +0.34(+3.24%) |
Aug 25, 2011 | 11.12 | 11.12 | 10.43 | 10.51 | 418,302 | -0.57(-5.14%) |
Aug 24, 2011 | 11.19 | 11.49 | 10.80 | 11.08 | 367,417 | -0.18(-1.60%) |
Aug 23, 2011 | 10.67 | 11.38 | 10.42 | 11.26 | 578,842 | +0.65(+6.13%) |
Aug 22, 2011 | 11.10 | 11.25 | 10.34 | 10.61 | 416,631 | -0.19(-1.76%) |
Aug 19, 2011 | 10.53 | 11.19 | 10.18 | 10.80 | 457,673 | -0.01(-0.09%) |
Aug 18, 2011 | 11.08 | 11.17 | 10.69 | 10.81 | 565,089 | -0.72(-6.24%) |
Aug 17, 2011 | 11.93 | 12.00 | 11.38 | 11.53 | 389,876 | -0.23(-1.96%) |
Aug 16, 2011 | 11.36 | 12.03 | 11.36 | 11.76 | 326,573 | -0.43(-3.53%) |
Aug 15, 2011 | 12.04 | 12.26 | 11.94 | 12.19 | 308,260 | +0.25(+2.09%) |
Aug 12, 2011 | 11.82 | 12.12 | 11.55 | 11.94 | 435,282 | +0.42(+3.65%) |
Aug 11, 2011 | 11.26 | 11.78 | 11.00 | 11.52 | 451,126 | +0.37(+3.32%) |
Aug 10, 2011 | 10.85 | 11.63 | 10.51 | 11.15 | 862,855 | -0.11(-0.98%) |
Aug 09, 2011 | 10.92 | 11.29 | 10.12 | 11.26 | 980,745 | +0.61(+5.73%) |
Aug 08, 2011 | 11.07 | 11.50 | 10.50 | 10.65 | 1,203,409 | -1.02(-8.74%) |
Aug 05, 2011 | 11.31 | 11.79 | 10.80 | 11.67 | 1,233,529 | +0.60(+5.37%) |
Aug 04, 2011 | 11.55 | 11.98 | 10.98 | 11.07 | 2,726,367 | -0.49(-4.20%) |
Aug 03, 2011 | 11.83 | 12.00 | 11.29 | 11.56 | 975,835 | -0.08(-0.69%) |
Aug 02, 2011 | 11.98 | 12.30 | 11.62 | 11.64 | 568,102 | -0.39(-3.24%) |
Aug 01, 2011 | 12.44 | 12.44 | 11.85 | 12.03 | 606,124 | -0.28(-2.27%) |
Jul 29, 2011 | 12.12 | 12.55 | 12.03 | 12.31 | 272,955 | -0.01(-0.08%) |
Jul 28, 2011 | 12.36 | 12.65 | 12.27 | 12.32 | 264,821 | -0.10(-0.81%) |
Jul 27, 2011 | 12.59 | 12.62 | 12.36 | 12.42 | 459,539 | -0.27(-2.13%) |
Jul 26, 2011 | 12.62 | 12.70 | 12.39 | 12.69 | 717,961 | +0.05(+0.40%) |
Jul 25, 2011 | 12.78 | 12.89 | 12.53 | 12.64 | 447,027 | -0.30(-2.32%) |
Jul 22, 2011 | 13.08 | 13.16 | 12.71 | 12.94 | 383,311 | -0.13(-0.99%) |
Jul 21, 2011 | 12.95 | 13.25 | 12.93 | 13.07 | 571,961 | +0.11(+0.85%) |
Jul 20, 2011 | 13.10 | 13.35 | 12.83 | 12.96 | 250,292 | -0.12(-0.92%) |
Jul 19, 2011 | 12.82 | 13.12 | 12.82 | 13.08 | 478,568 | +0.42(+3.32%) |
Jul 18, 2011 | 12.71 | 12.79 | 12.40 | 12.66 | 234,284 | -0.12(-0.94%) |
Jul 15, 2011 | 12.79 | 12.96 | 12.58 | 12.78 | 412,061 | +0.11(+0.87%) |
Jul 14, 2011 | 13.16 | 13.25 | 12.66 | 12.67 | 342,007 | -0.38(-2.91%) |
Jul 13, 2011 | 13.00 | 13.21 | 12.93 | 13.05 | 636,239 | +0.15(+1.16%) |
Jul 12, 2011 | 13.14 | 13.23 | 12.86 | 12.90 | 695,986 | -0.26(-1.98%) |
Jul 11, 2011 | 14.10 | 14.15 | 13.04 | 13.16 | 1,131,026 | -1.22(-8.48%) |
Jul 08, 2011 | 14.26 | 14.50 | 14.07 | 14.38 | 645,190 | -0.12(-0.83%) |
Jul 07, 2011 | 14.24 | 14.78 | 14.24 | 14.50 | 658,034 | -0.06(-0.41%) |
Jul 06, 2011 | 14.70 | 14.95 | 14.38 | 14.56 | 738,254 | -0.15(-1.02%) |
Jul 05, 2011 | 14.37 | 14.89 | 14.31 | 14.71 | 534,993 | +0.29(+2.01%) |