Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.42 | 19.66 | 18.84 | 19.66 | 2,550 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.24 | 18.43 | 19.24 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.60 | 18.75 | 19.42 | 5,501 | +0.12(+0.64%) |
Jun 26, 2012 | 18.92 | 19.36 | 18.92 | 19.29 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.17 | 19.66 | 18.92 | 19.17 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.72 | 18.74 | 19.60 | 4,740 | +0.12(+0.63%) |
Jun 21, 2012 | 19.66 | 19.66 | 18.25 | 19.48 | 4,458 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.97 | 17.82 | 19.66 | 13,445 | +0.00(+0.00%) |
Jun 19, 2012 | 19.72 | 19.97 | 18.80 | 19.66 | 2,901 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.66 | 19.29 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.97 | 19.05 | 19.97 | 1,456 | +0.44(+2.28%) |
Jun 14, 2012 | 19.29 | 20.15 | 19.05 | 19.52 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.72 | 19.72 | 19.23 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.74 | 19.60 | 2,187 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.23 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.17 | 19.85 | 2,578 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.77 | 19.91 | 20.03 | 3,028 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.95 | 19.05 | 20.28 | 9,567 | +1.23(+6.45%) |
Jun 05, 2012 | 18.92 | 19.36 | 18.74 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.92 | 19.11 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.72 | 19.85 | 18.92 | 18.99 | 2,702 | -0.98(-4.92%) |
May 31, 2012 | 19.72 | 20.71 | 19.36 | 19.97 | 3,074 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.66 | 18.62 | 19.54 | 4,527 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.09 | 18.43 | 19.97 | 12,142 | +0.92(+4.84%) |
May 25, 2012 | 19.72 | 20.17 | 19.05 | 19.05 | 9,420 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.91 | 19.54 | 2,735 | -0.12(-0.63%) |
May 23, 2012 | 20.40 | 20.40 | 18.55 | 19.66 | 24,526 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,352 | -0.68(-3.16%) |
May 21, 2012 | 20.58 | 21.38 | 19.72 | 21.38 | 3,425 | +0.92(+4.50%) |
May 18, 2012 | 21.44 | 21.44 | 19.79 | 20.46 | 20,205 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.12 | 20.40 | 21.63 | 20,466 | -0.06(-0.28%) |
May 16, 2012 | 21.63 | 22.12 | 21.01 | 21.69 | 10,604 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.50 | 21.08 | 21.81 | 8,578 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.04 | 21.20 | 21.57 | 14,519 | -1.17(-5.14%) |
May 11, 2012 | 22.73 | 23.29 | 22.30 | 22.73 | 8,518 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.98 | 21.57 | 22.61 | 5,877 | +0.55(+2.51%) |
May 09, 2012 | 21.81 | 22.37 | 21.57 | 22.06 | 2,977 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.43 | 20.96 | 22.24 | 19,562 | -0.49(-2.16%) |
May 07, 2012 | 22.67 | 22.98 | 22.06 | 22.73 | 9,542 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.35 | 22.61 | 22.98 | 8,196 | -0.61(-2.60%) |
May 03, 2012 | 24.21 | 24.21 | 23.23 | 23.59 | 6,247 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.27 | 23.53 | 23.96 | 6,662 | +0.06(+0.26%) |
May 01, 2012 | 23.66 | 24.09 | 23.66 | 23.90 | 6,121 | +0.12(+0.52%) |
Apr 30, 2012 | 23.96 | 23.96 | 22.98 | 23.78 | 13,041 | -0.06(-0.26%) |
Apr 27, 2012 | 23.29 | 23.84 | 23.10 | 23.84 | 16,307 | +0.37(+1.57%) |
Apr 26, 2012 | 23.35 | 23.66 | 22.18 | 23.47 | 7,071 | +0.43(+1.87%) |
Apr 25, 2012 | 22.86 | 23.66 | 22.43 | 23.04 | 8,574 | -0.06(-0.27%) |
Apr 24, 2012 | 22.73 | 23.23 | 22.43 | 23.10 | 6,584 | +0.86(+3.87%) |
Apr 23, 2012 | 19.97 | 22.24 | 19.17 | 22.24 | 19,312 | +1.97(+9.70%) |
Apr 20, 2012 | 21.38 | 21.38 | 20.03 | 20.28 | 4,623 | -0.68(-3.23%) |
Apr 19, 2012 | 20.58 | 21.20 | 20.58 | 20.95 | 3,586 | +0.18(+0.89%) |
Apr 18, 2012 | 21.26 | 21.38 | 20.52 | 20.77 | 3,912 | -0.61(-2.87%) |
Apr 17, 2012 | 21.20 | 21.51 | 20.71 | 21.38 | 4,995 | +0.25(+1.16%) |
Apr 16, 2012 | 21.26 | 21.57 | 20.58 | 21.14 | 7,394 | +0.18(+0.88%) |
Apr 13, 2012 | 20.95 | 21.20 | 20.28 | 20.95 | 2,095 | +0.18(+0.89%) |
Apr 12, 2012 | 20.52 | 21.75 | 20.28 | 20.77 | 19,013 | +0.49(+2.42%) |
Apr 11, 2012 | 19.48 | 20.58 | 19.48 | 20.28 | 9,710 | +1.35(+7.14%) |
Apr 10, 2012 | 19.91 | 19.91 | 18.43 | 18.92 | 19,163 | -0.74(-3.75%) |
Apr 09, 2012 | 20.71 | 20.83 | 19.36 | 19.66 | 15,013 | -1.29(-6.16%) |
Apr 05, 2012 | 22.92 | 22.92 | 20.58 | 20.95 | 26,046 | -1.78(-7.84%) |
Apr 04, 2012 | 22.55 | 23.29 | 21.87 | 22.73 | 10,761 | +0.43(+1.93%) |
Apr 03, 2012 | 21.94 | 22.37 | 21.81 | 22.30 | 7,087 | +0.55(+2.54%) |
Apr 02, 2012 | 21.81 | 21.81 | 21.32 | 21.75 | 5,709 | +0.25(+1.14%) |
Mar 30, 2012 | 21.32 | 21.57 | 20.95 | 21.51 | 4,748 | +0.06(+0.29%) |
Mar 29, 2012 | 21.26 | 21.57 | 20.71 | 21.44 | 25,346 | -0.06(-0.29%) |
Mar 28, 2012 | 21.51 | 21.57 | 20.95 | 21.51 | 7,016 | +0.25(+1.16%) |
Mar 27, 2012 | 21.20 | 21.26 | 20.71 | 21.26 | 4,442 | -0.12(-0.57%) |
Mar 26, 2012 | 21.14 | 21.63 | 21.01 | 21.38 | 8,443 | +0.12(+0.58%) |
Mar 23, 2012 | 21.08 | 21.38 | 20.89 | 21.26 | 4,697 | +0.37(+1.76%) |
Mar 22, 2012 | 21.51 | 21.51 | 19.17 | 20.89 | 23,589 | -0.55(-2.58%) |
Mar 21, 2012 | 21.87 | 21.94 | 21.08 | 21.44 | 8,268 | -0.43(-1.97%) |
Mar 20, 2012 | 21.81 | 22.06 | 21.32 | 21.87 | 13,578 | +0.43(+2.01%) |
Mar 19, 2012 | 21.08 | 21.81 | 20.89 | 21.44 | 15,163 | +0.61(+2.95%) |
Mar 16, 2012 | 20.83 | 21.63 | 20.54 | 20.83 | 26,041 | +0.49(+2.42%) |
Mar 15, 2012 | 19.66 | 20.77 | 19.66 | 20.34 | 14,704 | +0.80(+4.09%) |
Mar 14, 2012 | 21.20 | 21.20 | 17.94 | 19.54 | 48,007 | -1.54(-7.29%) |
Mar 13, 2012 | 20.89 | 21.51 | 20.34 | 21.08 | 49,935 | +0.86(+4.26%) |
Mar 12, 2012 | 18.80 | 20.22 | 18.13 | 20.22 | 38,457 | +2.09(+11.53%) |
Mar 09, 2012 | 18.92 | 19.05 | 17.58 | 18.13 | 21,615 | -0.80(-4.22%) |
Mar 08, 2012 | 18.43 | 19.97 | 17.88 | 18.92 | 45,567 | +1.11(+6.21%) |
Mar 07, 2012 | 16.47 | 18.43 | 16.47 | 17.82 | 60,260 | +2.33(+15.08%) |
Mar 06, 2012 | 14.87 | 15.85 | 14.44 | 15.48 | 8,467 | +0.61(+4.13%) |
Mar 05, 2012 | 14.87 | 14.87 | 14.50 | 14.87 | 10,798 | +0.12(+0.83%) |
Mar 02, 2012 | 15.18 | 15.18 | 14.44 | 14.75 | 7,801 | -0.31(-2.04%) |
Mar 01, 2012 | 15.24 | 15.91 | 14.75 | 15.05 | 7,484 | +0.00(+0.00%) |
Feb 29, 2012 | 15.95 | 15.98 | 14.75 | 15.05 | 8,305 | -0.86(-5.41%) |
Feb 28, 2012 | 15.73 | 15.98 | 15.36 | 15.91 | 10,250 | -0.12(-0.77%) |
Feb 27, 2012 | 16.16 | 16.28 | 15.79 | 16.04 | 3,747 | +0.00(+0.00%) |
Feb 24, 2012 | 16.65 | 16.90 | 16.04 | 16.04 | 1,845 | -0.25(-1.51%) |
Feb 23, 2012 | 15.30 | 16.28 | 15.30 | 16.28 | 5,752 | +0.86(+5.58%) |
Feb 22, 2012 | 15.30 | 15.48 | 15.05 | 15.42 | 10,773 | -0.25(-1.57%) |
Feb 21, 2012 | 16.96 | 17.02 | 15.30 | 15.67 | 18,261 | -1.11(-6.59%) |
Feb 17, 2012 | 17.02 | 17.70 | 16.41 | 16.77 | 13,349 | -0.43(-2.50%) |
Feb 16, 2012 | 16.90 | 17.82 | 16.77 | 17.20 | 9,744 | +0.18(+1.08%) |
Feb 15, 2012 | 17.14 | 18.06 | 16.59 | 17.02 | 12,733 | -0.06(-0.36%) |
Feb 14, 2012 | 17.27 | 17.27 | 15.79 | 17.08 | 10,091 | -0.18(-1.07%) |
Feb 13, 2012 | 15.79 | 17.82 | 13.27 | 17.27 | 22,827 | +1.35(+8.49%) |
Feb 10, 2012 | 15.18 | 15.98 | 14.75 | 15.91 | 14,512 | +0.92(+6.15%) |
Feb 09, 2012 | 15.12 | 15.30 | 14.32 | 14.99 | 11,571 | +0.55(+3.83%) |
Feb 08, 2012 | 14.19 | 14.56 | 13.82 | 14.44 | 9,260 | +0.61(+4.44%) |
Feb 07, 2012 | 14.13 | 14.13 | 13.39 | 13.82 | 5,267 | -0.18(-1.32%) |
Feb 06, 2012 | 12.90 | 14.07 | 12.66 | 14.01 | 34,289 | +1.11(+8.57%) |
Feb 03, 2012 | 12.47 | 12.90 | 12.23 | 12.90 | 6,783 | +0.37(+2.94%) |
Feb 02, 2012 | 12.17 | 12.60 | 11.80 | 12.53 | 17,922 | +0.55(+4.62%) |
Feb 01, 2012 | 11.92 | 12.17 | 11.67 | 11.98 | 14,088 | +0.31(+2.63%) |
Jan 31, 2012 | 11.37 | 11.80 | 11.37 | 11.67 | 8,831 | +0.18(+1.60%) |
Jan 30, 2012 | 11.06 | 11.49 | 11.00 | 11.49 | 4,392 | +0.37(+3.31%) |
Jan 27, 2012 | 11.12 | 11.61 | 10.94 | 11.12 | 4,089 | -0.25(-2.16%) |
Jan 26, 2012 | 11.86 | 11.86 | 11.00 | 11.37 | 9,371 | +0.06(+0.54%) |
Jan 25, 2012 | 11.74 | 11.74 | 11.18 | 11.31 | 19,158 | -0.86(-7.07%) |
Jan 24, 2012 | 12.90 | 13.21 | 11.92 | 12.17 | 22,044 | -0.80(-6.16%) |
Jan 23, 2012 | 12.41 | 13.39 | 12.41 | 12.96 | 27,333 | +0.61(+4.97%) |
Jan 20, 2012 | 11.61 | 12.60 | 11.55 | 12.35 | 5,435 | +0.86(+7.49%) |
Jan 19, 2012 | 11.12 | 11.67 | 11.12 | 11.49 | 3,235 | +0.43(+3.89%) |
Jan 18, 2012 | 11.00 | 11.12 | 10.81 | 11.06 | 2,803 | +0.06(+0.56%) |
Jan 17, 2012 | 11.00 | 11.37 | 11.00 | 11.00 | 5,777 | -0.06(-0.56%) |
Jan 13, 2012 | 11.49 | 11.74 | 10.69 | 11.06 | 5,229 | -0.61(-5.26%) |
Jan 12, 2012 | 11.61 | 11.92 | 11.24 | 11.67 | 3,810 | -0.06(-0.52%) |
Jan 11, 2012 | 11.55 | 11.86 | 11.55 | 11.74 | 2,089 | +0.25(+2.14%) |
Jan 10, 2012 | 11.43 | 11.92 | 11.31 | 11.49 | 5,588 | +0.06(+0.54%) |
Jan 09, 2012 | 10.94 | 11.43 | 10.81 | 11.43 | 7,286 | +0.61(+5.68%) |
Jan 06, 2012 | 10.57 | 11.00 | 10.57 | 10.81 | 3,526 | +0.06(+0.57%) |
Jan 05, 2012 | 9.954 | 10.87 | 9.954 | 10.75 | 6,728 | +0.92(+9.38%) |
Jan 04, 2012 | 10.81 | 10.94 | 9.831 | 9.831 | 21,753 | -1.29(-11.60%) |
Dec 30, 2011 | 10.69 | 11.31 | 10.51 | 11.12 | 9,766 | +0.37(+3.43%) |
Dec 29, 2011 | 10.94 | 11.18 | 10.75 | 10.75 | 4,484 | -0.18(-1.69%) |
Dec 28, 2011 | 10.81 | 11.06 | 10.69 | 10.94 | 4,665 | +0.12(+1.14%) |
Dec 27, 2011 | 10.69 | 11.06 | 10.51 | 10.81 | 4,930 | +0.06(+0.57%) |
Dec 23, 2011 | 11.00 | 11.06 | 10.57 | 10.75 | 6,583 | -0.49(-4.37%) |
Dec 21, 2011 | 10.26 | 11.24 | 10.14 | 11.24 | 4,693 | +0.80(+7.65%) |
Dec 20, 2011 | 10.88 | 11.00 | 9.954 | 10.45 | 15,433 | -0.31(-2.86%) |
Dec 19, 2011 | 10.63 | 11.06 | 10.20 | 10.75 | 11,236 | +0.00(+0.00%) |
Dec 16, 2011 | 10.08 | 10.75 | 9.831 | 10.75 | 5,836 | +0.61(+6.06%) |
Dec 15, 2011 | 11.31 | 11.31 | 9.266 | 10.14 | 35,351 | -0.92(-8.33%) |
Dec 14, 2011 | 11.37 | 11.37 | 11.00 | 11.06 | 15,030 | -0.12(-1.10%) |
Dec 13, 2011 | 11.86 | 11.86 | 10.75 | 11.18 | 8,404 | -0.74(-6.19%) |
Dec 12, 2011 | 12.53 | 12.53 | 11.67 | 11.92 | 1,199 | -0.61(-4.90%) |
Dec 09, 2011 | 12.66 | 12.84 | 12.47 | 12.53 | 951 | -0.18(-1.45%) |
Dec 08, 2011 | 12.84 | 13.03 | 11.67 | 12.72 | 6,267 | -0.18(-1.43%) |
Dec 07, 2011 | 12.84 | 13.27 | 12.72 | 12.90 | 2,741 | -0.37(-2.78%) |
Dec 06, 2011 | 13.15 | 13.64 | 12.84 | 13.27 | 2,188 | +0.25(+1.89%) |
Dec 05, 2011 | 13.82 | 13.82 | 12.84 | 13.03 | 6,050 | -0.43(-3.20%) |
Dec 02, 2011 | 13.46 | 14.01 | 13.21 | 13.46 | 12,645 | +0.31(+2.34%) |
Dec 01, 2011 | 12.04 | 13.21 | 11.67 | 13.15 | 12,085 | +1.17(+9.74%) |
Nov 30, 2011 | 9.954 | 11.98 | 9.954 | 11.98 | 32,576 | +1.72(+16.77%) |
Nov 29, 2011 | 10.63 | 10.75 | 9.954 | 10.26 | 19,322 | -0.25(-2.34%) |
Nov 28, 2011 | 11.92 | 11.92 | 10.51 | 10.51 | 14,255 | -0.86(-7.57%) |
Nov 25, 2011 | 11.18 | 11.67 | 11.06 | 11.37 | 743 | +0.25(+2.21%) |
Nov 23, 2011 | 11.37 | 11.61 | 11.00 | 11.12 | 7,840 | -0.12(-1.09%) |
Nov 22, 2011 | 11.06 | 11.37 | 11.06 | 11.24 | 8,072 | +0.25(+2.23%) |
Nov 21, 2011 | 11.37 | 11.55 | 11.00 | 11.00 | 12,695 | -0.61(-5.29%) |
Nov 18, 2011 | 10.88 | 11.61 | 10.88 | 11.61 | 8,445 | +0.74(+6.78%) |
Nov 17, 2011 | 11.00 | 11.18 | 10.75 | 10.88 | 17,684 | +0.06(+0.57%) |
Nov 16, 2011 | 11.06 | 11.06 | 10.81 | 10.81 | 20,410 | -0.25(-2.22%) |
Nov 15, 2011 | 11.18 | 11.24 | 10.91 | 11.06 | 9,826 | -0.25(-2.17%) |
Nov 14, 2011 | 13.52 | 13.52 | 10.32 | 11.31 | 46,443 | -1.60(-12.38%) |
Nov 11, 2011 | 12.78 | 12.90 | 12.05 | 12.90 | 6,687 | +0.31(+2.44%) |
Nov 10, 2011 | 13.39 | 13.39 | 12.04 | 12.60 | 16,344 | -0.06(-0.49%) |
Nov 09, 2011 | 12.66 | 13.21 | 12.41 | 12.66 | 4,257 | -0.49(-3.74%) |
Nov 08, 2011 | 13.27 | 13.39 | 12.90 | 13.15 | 7,962 | +0.06(+0.47%) |
Nov 07, 2011 | 13.21 | 13.33 | 12.66 | 13.09 | 7,339 | -0.43(-3.18%) |
Nov 04, 2011 | 13.70 | 13.70 | 13.09 | 13.52 | 4,700 | -0.31(-2.22%) |
Nov 03, 2011 | 14.13 | 14.13 | 13.70 | 13.82 | 1,480 | -0.31(-2.17%) |
Nov 02, 2011 | 13.95 | 14.26 | 13.70 | 14.13 | 3,152 | +0.31(+2.22%) |
Nov 01, 2011 | 15.67 | 15.98 | 13.82 | 13.82 | 7,577 | -2.15(-13.46%) |
Oct 31, 2011 | 16.59 | 16.59 | 15.79 | 15.98 | 1,694 | -0.68(-4.06%) |
Oct 28, 2011 | 17.27 | 17.70 | 16.16 | 16.65 | 5,107 | -0.43(-2.52%) |
Oct 27, 2011 | 17.08 | 18.56 | 16.84 | 17.08 | 12,267 | +0.80(+4.91%) |
Oct 26, 2011 | 16.59 | 16.77 | 16.22 | 16.28 | 8,185 | +0.43(+2.71%) |
Oct 25, 2011 | 16.16 | 16.41 | 15.85 | 15.85 | 3,991 | -0.25(-1.53%) |
Oct 24, 2011 | 16.22 | 16.84 | 15.79 | 16.10 | 4,778 | +0.00(+0.00%) |
Oct 21, 2011 | 14.93 | 16.34 | 14.93 | 16.10 | 11,610 | +1.17(+7.82%) |
Oct 20, 2011 | 14.44 | 15.24 | 13.82 | 14.93 | 4,890 | +0.31(+2.10%) |
Oct 19, 2011 | 14.93 | 14.93 | 14.32 | 14.62 | 1,388 | -0.31(-2.06%) |
Oct 18, 2011 | 15.42 | 15.42 | 14.75 | 14.93 | 4,253 | -0.68(-4.33%) |
Oct 17, 2011 | 16.53 | 16.59 | 15.05 | 15.61 | 6,551 | -1.04(-6.27%) |
Oct 14, 2011 | 16.28 | 16.90 | 15.86 | 16.65 | 8,850 | +0.25(+1.50%) |
Oct 13, 2011 | 14.07 | 16.59 | 13.98 | 16.41 | 25,954 | +2.64(+19.20%) |
Oct 12, 2011 | 12.17 | 14.56 | 12.17 | 13.76 | 18,205 | +1.72(+14.29%) |
Oct 11, 2011 | 11.80 | 12.29 | 11.80 | 12.04 | 3,866 | +0.00(+0.00%) |
Oct 10, 2011 | 11.80 | 12.22 | 11.67 | 12.04 | 6,539 | +0.68(+5.95%) |
Oct 07, 2011 | 12.17 | 12.23 | 11.12 | 11.37 | 7,299 | -0.68(-5.61%) |
Oct 06, 2011 | 12.29 | 12.47 | 11.99 | 12.04 | 3,888 | -0.25(-2.00%) |
Oct 05, 2011 | 12.41 | 12.84 | 11.80 | 12.29 | 4,440 | -0.18(-1.48%) |
Oct 04, 2011 | 12.17 | 12.47 | 11.06 | 12.47 | 19,595 | -0.06(-0.49%) |
Oct 03, 2011 | 12.32 | 12.96 | 11.98 | 12.53 | 24,426 | -0.37(-2.86%) |
Sep 30, 2011 | 11.74 | 13.27 | 11.06 | 12.90 | 20,357 | +0.92(+7.69%) |
Sep 29, 2011 | 12.84 | 12.90 | 11.61 | 11.98 | 15,400 | -0.49(-3.94%) |
Sep 28, 2011 | 13.03 | 13.09 | 12.47 | 12.47 | 6,833 | -0.55(-4.25%) |
Sep 27, 2011 | 13.70 | 13.70 | 13.03 | 13.03 | 7,397 | -0.25(-1.85%) |
Sep 26, 2011 | 13.52 | 13.64 | 12.90 | 13.27 | 9,310 | -0.25(-1.82%) |
Sep 23, 2011 | 12.84 | 14.32 | 12.66 | 13.52 | 15,024 | +0.74(+5.77%) |
Sep 22, 2011 | 12.10 | 13.01 | 11.80 | 12.78 | 22,131 | +0.00(+0.00%) |
Sep 21, 2011 | 14.56 | 14.69 | 12.23 | 12.78 | 40,705 | -1.90(-12.97%) |
Sep 20, 2011 | 15.42 | 15.61 | 14.44 | 14.69 | 21,930 | -0.85(-5.48%) |
Sep 19, 2011 | 16.47 | 16.47 | 15.05 | 15.54 | 23,967 | -1.18(-7.04%) |
Sep 16, 2011 | 16.90 | 17.08 | 16.65 | 16.71 | 2,333 | -0.25(-1.45%) |
Sep 15, 2011 | 17.08 | 17.14 | 16.53 | 16.96 | 7,533 | +0.00(+0.00%) |
Sep 14, 2011 | 16.47 | 17.20 | 15.85 | 16.96 | 9,095 | +0.43(+2.60%) |
Sep 13, 2011 | 16.84 | 17.20 | 16.10 | 16.53 | 11,651 | -0.31(-1.82%) |
Sep 12, 2011 | 16.65 | 17.20 | 16.59 | 16.84 | 10,641 | -0.37(-2.14%) |
Sep 09, 2011 | 17.63 | 17.63 | 16.65 | 17.20 | 17,680 | -0.61(-3.45%) |
Sep 08, 2011 | 18.43 | 18.43 | 17.51 | 17.82 | 15,920 | -0.74(-3.97%) |
Sep 07, 2011 | 18.74 | 18.92 | 18.13 | 18.56 | 3,090 | +0.37(+2.03%) |
Sep 06, 2011 | 18.37 | 18.56 | 17.82 | 18.19 | 4,766 | -0.68(-3.58%) |
Sep 02, 2011 | 19.23 | 19.23 | 18.43 | 18.86 | 3,354 | -0.61(-3.15%) |
Sep 01, 2011 | 20.22 | 20.22 | 19.48 | 19.48 | 5,221 | -0.49(-2.46%) |
Aug 31, 2011 | 20.46 | 21.13 | 19.60 | 19.97 | 8,348 | -0.61(-2.98%) |
Aug 30, 2011 | 19.42 | 20.58 | 19.36 | 20.58 | 5,608 | +1.29(+6.69%) |
Aug 29, 2011 | 19.23 | 19.42 | 18.74 | 19.29 | 5,028 | +0.68(+3.63%) |
Aug 26, 2011 | 18.13 | 18.68 | 17.33 | 18.62 | 7,761 | +0.49(+2.71%) |
Aug 25, 2011 | 19.29 | 19.29 | 18.00 | 18.13 | 6,529 | -0.86(-4.53%) |
Aug 24, 2011 | 18.68 | 19.17 | 17.63 | 18.99 | 6,106 | +0.49(+2.66%) |
Aug 23, 2011 | 17.63 | 18.74 | 17.20 | 18.49 | 7,768 | +0.92(+5.24%) |
Aug 22, 2011 | 19.11 | 19.11 | 17.33 | 17.57 | 11,375 | -0.86(-4.65%) |
Aug 19, 2011 | 20.28 | 20.58 | 17.88 | 18.43 | 19,233 | -2.09(-10.19%) |
Aug 18, 2011 | 21.38 | 21.38 | 19.60 | 20.52 | 10,281 | -1.04(-4.84%) |
Aug 17, 2011 | 21.69 | 22.06 | 21.27 | 21.57 | 7,226 | -0.31(-1.40%) |
Aug 16, 2011 | 22.18 | 22.30 | 21.63 | 21.87 | 9,557 | -0.31(-1.38%) |
Aug 15, 2011 | 19.66 | 22.61 | 19.66 | 22.18 | 14,104 | +2.52(+12.81%) |
Aug 12, 2011 | 19.79 | 21.20 | 19.66 | 19.66 | 18,907 | -0.12(-0.62%) |
Aug 11, 2011 | 19.29 | 20.34 | 19.23 | 19.79 | 20,771 | +0.74(+3.87%) |
Aug 10, 2011 | 17.82 | 19.60 | 17.60 | 19.05 | 5,979 | +0.86(+4.73%) |
Aug 09, 2011 | 19.79 | 18.56 | 16.53 | 18.19 | 42,598 | +0.74(+4.23%) |
Aug 08, 2011 | 19.79 | 19.79 | 17.20 | 17.45 | 26,524 | -3.13(-15.22%) |
Aug 05, 2011 | 20.89 | 21.44 | 19.91 | 20.58 | 57,946 | +0.43(+2.13%) |
Aug 04, 2011 | 21.57 | 21.63 | 19.66 | 20.15 | 30,213 | -1.60(-7.34%) |
Aug 03, 2011 | 21.87 | 22.06 | 20.77 | 21.75 | 16,137 | -0.12(-0.56%) |
Aug 02, 2011 | 22.12 | 22.73 | 21.20 | 21.87 | 32,563 | -0.25(-1.11%) |
Aug 01, 2011 | 24.70 | 25.87 | 21.81 | 22.12 | 52,221 | -2.03(-8.40%) |
Jul 29, 2011 | 23.84 | 24.46 | 23.64 | 24.15 | 5,666 | +0.00(+0.00%) |
Jul 28, 2011 | 24.64 | 24.64 | 23.47 | 24.15 | 12,376 | -0.25(-1.01%) |
Jul 27, 2011 | 25.32 | 25.50 | 23.96 | 24.39 | 13,961 | -1.23(-4.80%) |
Jul 26, 2011 | 25.56 | 25.68 | 25.36 | 25.62 | 1,646 | -0.06(-0.24%) |
Jul 25, 2011 | 25.15 | 25.68 | 24.76 | 25.68 | 2,924 | +0.31(+1.21%) |
Jul 22, 2011 | 25.50 | 25.71 | 25.07 | 25.38 | 9,968 | -0.31(-1.20%) |
Jul 21, 2011 | 26.05 | 26.11 | 25.13 | 25.68 | 15,965 | -0.43(-1.65%) |
Jul 20, 2011 | 26.18 | 26.30 | 25.62 | 26.11 | 13,481 | -0.12(-0.47%) |
Jul 19, 2011 | 26.24 | 26.97 | 24.21 | 26.24 | 56,493 | -0.12(-0.47%) |
Jul 18, 2011 | 29.74 | 29.74 | 25.25 | 26.36 | 69,190 | -3.56(-11.91%) |
Jul 15, 2011 | 30.35 | 30.42 | 29.80 | 29.92 | 4,911 | -0.49(-1.62%) |
Jul 14, 2011 | 30.85 | 30.97 | 29.80 | 30.42 | 5,630 | -0.06(-0.20%) |
Jul 13, 2011 | 31.21 | 31.21 | 29.55 | 30.48 | 9,806 | -0.80(-2.55%) |
Jul 12, 2011 | 32.01 | 32.01 | 31.03 | 31.28 | 6,242 | -0.86(-2.68%) |
Jul 11, 2011 | 31.95 | 32.14 | 31.77 | 32.14 | 2,753 | -0.06(-0.19%) |
Jul 08, 2011 | 32.32 | 32.50 | 31.95 | 32.20 | 2,161 | -0.49(-1.50%) |
Jul 07, 2011 | 33.00 | 33.43 | 32.50 | 32.69 | 4,657 | +0.00(+0.00%) |
Jul 06, 2011 | 33.61 | 33.86 | 31.95 | 32.69 | 13,217 | -1.11(-3.27%) |
Jul 05, 2011 | 33.86 | 34.22 | 33.37 | 33.79 | 3,045 | -0.06(-0.18%) |