Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.34 | 18.34 | 17.81 | 18.01 | 523,272 | -0.33(-1.81%) |
Jul 30, 2012 | 18.00 | 18.48 | 17.99 | 18.34 | 331,200 | +0.42(+2.36%) |
Jul 27, 2012 | 17.65 | 18.09 | 17.63 | 17.92 | 174,962 | +0.29(+1.65%) |
Jul 26, 2012 | 17.41 | 17.85 | 17.41 | 17.63 | 318,492 | +0.39(+2.25%) |
Jul 25, 2012 | 17.27 | 17.28 | 17.06 | 17.24 | 221,199 | +0.10(+0.57%) |
Jul 24, 2012 | 17.12 | 17.38 | 17.02 | 17.14 | 416,090 | +0.08(+0.49%) |
Jul 23, 2012 | 17.15 | 17.15 | 17.03 | 17.06 | 284,719 | -0.30(-1.72%) |
Jul 20, 2012 | 17.15 | 17.36 | 17.15 | 17.36 | 160,840 | +0.08(+0.44%) |
Jul 19, 2012 | 17.51 | 17.51 | 17.28 | 17.28 | 150,617 | -0.18(-1.03%) |
Jul 18, 2012 | 17.50 | 17.54 | 17.37 | 17.46 | 89,725 | -0.06(-0.32%) |
Jul 17, 2012 | 17.52 | 17.58 | 17.35 | 17.51 | 152,208 | +0.11(+0.64%) |
Jul 16, 2012 | 17.26 | 17.42 | 17.16 | 17.40 | 234,524 | +0.17(+1.00%) |
Jul 13, 2012 | 17.33 | 17.40 | 17.20 | 17.23 | 223,924 | +0.00(+0.00%) |
Jul 12, 2012 | 17.19 | 17.41 | 17.19 | 17.23 | 123,657 | -0.01(-0.04%) |
Jul 11, 2012 | 17.36 | 17.36 | 17.08 | 17.24 | 129,683 | -0.04(-0.24%) |
Jul 10, 2012 | 17.39 | 17.45 | 17.18 | 17.28 | 103,351 | -0.07(-0.40%) |
Jul 09, 2012 | 17.24 | 17.36 | 17.13 | 17.35 | 132,646 | +0.12(+0.68%) |
Jul 06, 2012 | 16.97 | 17.24 | 16.97 | 17.23 | 74,261 | +0.06(+0.32%) |
Jul 05, 2012 | 17.20 | 17.29 | 17.10 | 17.18 | 70,472 | -0.10(-0.56%) |
Jul 03, 2012 | 17.12 | 17.31 | 17.11 | 17.27 | 83,792 | +0.20(+1.18%) |
Jul 02, 2012 | 16.88 | 17.08 | 16.77 | 17.07 | 188,322 | +0.28(+1.65%) |
Jun 29, 2012 | 16.59 | 16.88 | 16.52 | 16.79 | 204,917 | +0.45(+2.75%) |
Jun 28, 2012 | 16.25 | 16.40 | 16.22 | 16.34 | 240,935 | +0.03(+0.21%) |
Jun 27, 2012 | 16.26 | 16.39 | 16.19 | 16.31 | 221,352 | +0.12(+0.77%) |
Jun 26, 2012 | 16.18 | 16.34 | 16.05 | 16.18 | 233,322 | +0.09(+0.56%) |
Jun 25, 2012 | 15.62 | 16.18 | 15.62 | 16.09 | 211,204 | +0.23(+1.44%) |
Jun 22, 2012 | 16.25 | 16.25 | 15.82 | 15.87 | 1,922,512 | -0.26(-1.63%) |
Jun 21, 2012 | 16.27 | 16.30 | 16.03 | 16.13 | 299,352 | -0.10(-0.60%) |
Jun 20, 2012 | 16.41 | 16.41 | 16.17 | 16.23 | 99,888 | -0.11(-0.68%) |
Jun 19, 2012 | 16.25 | 16.57 | 16.21 | 16.34 | 225,820 | +0.13(+0.81%) |
Jun 18, 2012 | 15.93 | 16.26 | 15.92 | 16.21 | 192,149 | +0.22(+1.39%) |
Jun 15, 2012 | 16.00 | 16.09 | 15.91 | 15.98 | 424,981 | -0.01(-0.09%) |
Jun 14, 2012 | 15.74 | 16.18 | 15.74 | 16.00 | 361,464 | +0.28(+1.76%) |
Jun 13, 2012 | 15.86 | 15.98 | 15.67 | 15.72 | 180,922 | -0.24(-1.48%) |
Jun 12, 2012 | 15.89 | 15.98 | 15.73 | 15.96 | 144,062 | +0.08(+0.48%) |
Jun 11, 2012 | 16.52 | 16.52 | 15.85 | 15.88 | 254,766 | -0.45(-2.76%) |
Jun 08, 2012 | 16.27 | 16.42 | 16.22 | 16.33 | 168,851 | +0.02(+0.13%) |
Jun 07, 2012 | 16.52 | 16.52 | 16.25 | 16.31 | 168,372 | -0.02(-0.13%) |
Jun 06, 2012 | 16.19 | 16.38 | 16.12 | 16.33 | 303,734 | +0.19(+1.20%) |
Jun 05, 2012 | 15.43 | 16.15 | 15.43 | 16.14 | 245,636 | +0.58(+3.74%) |
Jun 04, 2012 | 15.39 | 15.71 | 15.39 | 15.55 | 355,064 | +0.21(+1.35%) |
Jun 01, 2012 | 15.37 | 15.58 | 15.33 | 15.35 | 171,719 | -0.30(-1.90%) |
May 31, 2012 | 15.74 | 15.80 | 15.55 | 15.64 | 429,429 | -0.12(-0.75%) |
May 30, 2012 | 16.00 | 16.05 | 15.75 | 15.76 | 144,470 | -0.40(-2.48%) |
May 29, 2012 | 15.97 | 16.17 | 15.93 | 16.16 | 76,235 | +0.24(+1.52%) |
May 25, 2012 | 15.94 | 16.04 | 15.84 | 15.92 | 108,950 | +0.00(+0.00%) |
May 24, 2012 | 15.73 | 15.93 | 15.58 | 15.92 | 140,800 | +0.21(+1.37%) |
May 23, 2012 | 15.80 | 15.80 | 15.52 | 15.71 | 324,587 | -0.24(-1.52%) |
May 22, 2012 | 15.84 | 16.10 | 15.84 | 15.95 | 139,233 | +0.09(+0.57%) |
May 21, 2012 | 15.72 | 15.92 | 15.62 | 15.86 | 379,378 | +0.21(+1.33%) |
May 18, 2012 | 16.10 | 16.32 | 15.63 | 15.65 | 223,440 | -0.48(-3.00%) |
May 17, 2012 | 16.35 | 16.38 | 16.10 | 16.14 | 151,121 | -0.24(-1.48%) |
May 16, 2012 | 16.52 | 16.52 | 16.38 | 16.38 | 114,097 | -0.08(-0.46%) |
May 15, 2012 | 16.36 | 16.48 | 16.25 | 16.46 | 219,225 | +0.11(+0.68%) |
May 14, 2012 | 16.45 | 16.68 | 16.28 | 16.34 | 130,377 | -0.20(-1.21%) |
May 11, 2012 | 16.44 | 16.68 | 16.42 | 16.55 | 81,737 | -0.06(-0.33%) |
May 10, 2012 | 16.63 | 16.72 | 16.43 | 16.60 | 199,286 | +0.07(+0.42%) |
May 09, 2012 | 16.48 | 16.81 | 16.47 | 16.53 | 168,166 | -0.08(-0.50%) |
May 08, 2012 | 16.50 | 16.75 | 16.48 | 16.61 | 170,685 | +0.06(+0.33%) |
May 07, 2012 | 16.26 | 16.59 | 16.25 | 16.56 | 152,459 | +0.26(+1.62%) |
May 04, 2012 | 16.53 | 16.76 | 16.25 | 16.30 | 285,813 | -0.33(-1.96%) |
May 03, 2012 | 16.71 | 16.75 | 16.55 | 16.62 | 268,088 | -0.06(-0.37%) |
May 02, 2012 | 16.32 | 16.74 | 16.29 | 16.68 | 314,071 | +0.35(+2.16%) |
May 01, 2012 | 16.37 | 16.55 | 16.27 | 16.33 | 427,406 | +0.05(+0.30%) |
Apr 30, 2012 | 16.31 | 16.53 | 16.25 | 16.28 | 216,372 | -0.07(-0.42%) |
Apr 27, 2012 | 16.37 | 16.45 | 16.16 | 16.35 | 152,393 | +0.08(+0.51%) |
Apr 26, 2012 | 16.15 | 16.48 | 15.94 | 16.27 | 187,774 | +0.10(+0.60%) |
Apr 25, 2012 | 16.21 | 16.31 | 16.05 | 16.17 | 155,853 | +0.10(+0.65%) |
Apr 24, 2012 | 15.62 | 16.13 | 15.60 | 16.07 | 140,674 | +0.48(+3.11%) |
Apr 23, 2012 | 15.62 | 15.68 | 15.55 | 15.58 | 115,171 | -0.26(-1.66%) |
Apr 20, 2012 | 15.75 | 15.91 | 15.70 | 15.85 | 202,590 | +0.26(+1.69%) |
Apr 19, 2012 | 15.67 | 15.70 | 15.46 | 15.58 | 144,179 | -0.05(-0.31%) |
Apr 18, 2012 | 15.89 | 15.96 | 15.60 | 15.63 | 225,505 | -0.37(-2.29%) |
Apr 17, 2012 | 15.85 | 16.14 | 15.80 | 16.00 | 104,101 | +0.26(+1.63%) |
Apr 16, 2012 | 15.67 | 15.90 | 15.60 | 15.74 | 76,311 | +0.19(+1.25%) |
Apr 13, 2012 | 15.69 | 15.76 | 15.53 | 15.55 | 148,773 | -0.22(-1.41%) |
Apr 12, 2012 | 15.72 | 15.84 | 15.60 | 15.77 | 105,145 | +0.02(+0.13%) |
Apr 11, 2012 | 15.51 | 15.76 | 15.46 | 15.75 | 151,574 | +0.39(+2.52%) |
Apr 10, 2012 | 15.62 | 15.62 | 15.28 | 15.36 | 196,684 | -0.26(-1.68%) |
Apr 09, 2012 | 15.79 | 15.88 | 15.62 | 15.62 | 172,741 | -0.44(-2.72%) |
Apr 05, 2012 | 15.89 | 16.07 | 15.85 | 16.06 | 97,372 | +0.13(+0.83%) |
Apr 04, 2012 | 15.77 | 16.00 | 15.77 | 15.93 | 107,956 | -0.03(-0.22%) |
Apr 03, 2012 | 16.30 | 16.31 | 15.88 | 15.96 | 113,523 | -0.34(-2.08%) |
Apr 02, 2012 | 15.73 | 16.34 | 15.73 | 16.30 | 187,834 | +0.51(+3.25%) |
Mar 30, 2012 | 15.78 | 15.82 | 15.55 | 15.79 | 414,001 | +0.13(+0.84%) |
Mar 29, 2012 | 15.57 | 15.67 | 15.48 | 15.66 | 145,713 | +0.01(+0.09%) |
Mar 28, 2012 | 15.79 | 15.85 | 15.53 | 15.64 | 109,339 | -0.17(-1.05%) |
Mar 27, 2012 | 15.96 | 15.98 | 15.76 | 15.81 | 156,407 | -0.11(-0.70%) |
Mar 26, 2012 | 16.05 | 16.14 | 15.82 | 15.92 | 156,611 | +0.02(+0.13%) |
Mar 23, 2012 | 15.71 | 15.96 | 15.58 | 15.90 | 151,551 | +0.23(+1.46%) |
Mar 22, 2012 | 15.67 | 15.68 | 15.45 | 15.67 | 105,906 | -0.09(-0.57%) |
Mar 21, 2012 | 15.78 | 15.85 | 15.67 | 15.76 | 101,505 | +0.03(+0.18%) |
Mar 20, 2012 | 15.65 | 15.81 | 15.64 | 15.73 | 105,951 | -0.04(-0.26%) |
Mar 19, 2012 | 15.57 | 15.89 | 15.51 | 15.78 | 266,281 | +0.21(+1.33%) |
Mar 16, 2012 | 15.69 | 15.71 | 15.53 | 15.57 | 532,838 | -0.06(-0.40%) |
Mar 15, 2012 | 15.35 | 15.64 | 15.26 | 15.63 | 317,482 | +0.32(+2.08%) |
Mar 14, 2012 | 15.47 | 15.63 | 15.23 | 15.31 | 291,995 | -0.09(-0.58%) |
Mar 13, 2012 | 14.94 | 15.44 | 14.89 | 15.40 | 234,939 | +0.37(+2.49%) |
Mar 12, 2012 | 15.27 | 15.27 | 14.77 | 15.03 | 440,631 | -0.15(-0.96%) |
Mar 09, 2012 | 15.26 | 15.45 | 15.04 | 15.17 | 326,552 | +0.18(+1.20%) |
Mar 08, 2012 | 14.99 | 15.32 | 14.95 | 14.99 | 380,456 | +0.11(+0.74%) |
Mar 07, 2012 | 14.98 | 15.01 | 14.61 | 14.88 | 415,160 | -0.30(-2.01%) |
Mar 06, 2012 | 15.29 | 15.54 | 15.16 | 15.19 | 242,826 | -0.17(-1.13%) |
Mar 05, 2012 | 15.01 | 15.37 | 14.92 | 15.36 | 286,020 | +0.37(+2.50%) |
Mar 02, 2012 | 14.71 | 15.06 | 14.67 | 14.99 | 453,105 | +0.26(+1.79%) |
Mar 01, 2012 | 14.90 | 15.15 | 14.59 | 14.72 | 362,017 | -0.18(-1.21%) |
Feb 29, 2012 | 15.22 | 15.26 | 14.83 | 14.90 | 537,642 | -0.30(-1.96%) |
Feb 28, 2012 | 15.40 | 15.45 | 15.14 | 15.20 | 94,428 | -0.17(-1.13%) |
Feb 27, 2012 | 15.44 | 15.44 | 15.17 | 15.37 | 82,747 | -0.16(-1.03%) |
Feb 24, 2012 | 15.45 | 15.63 | 15.42 | 15.53 | 79,589 | +0.05(+0.31%) |
Feb 23, 2012 | 15.47 | 15.49 | 15.31 | 15.49 | 273,661 | -0.02(-0.13%) |
Feb 22, 2012 | 15.56 | 15.61 | 15.44 | 15.51 | 237,482 | -0.15(-0.97%) |
Feb 21, 2012 | 15.55 | 15.71 | 15.30 | 15.66 | 181,505 | +0.06(+0.40%) |
Feb 17, 2012 | 15.60 | 15.60 | 15.37 | 15.60 | 214,778 | -0.01(-0.04%) |
Feb 16, 2012 | 14.99 | 15.63 | 14.99 | 15.60 | 169,739 | +0.63(+4.21%) |
Feb 15, 2012 | 15.01 | 15.22 | 14.75 | 14.97 | 694,946 | +0.02(+0.14%) |
Feb 14, 2012 | 15.25 | 15.25 | 14.83 | 14.95 | 343,441 | -0.35(-2.26%) |
Feb 13, 2012 | 15.37 | 15.41 | 15.15 | 15.30 | 267,480 | +0.03(+0.18%) |
Feb 10, 2012 | 15.24 | 15.44 | 15.08 | 15.27 | 89,883 | -0.12(-0.81%) |
Feb 09, 2012 | 15.72 | 15.72 | 15.37 | 15.40 | 152,998 | -0.30(-1.90%) |
Feb 08, 2012 | 15.81 | 15.91 | 15.53 | 15.69 | 171,199 | -0.10(-0.66%) |
Feb 07, 2012 | 15.73 | 16.00 | 15.67 | 15.80 | 137,155 | +0.08(+0.48%) |
Feb 06, 2012 | 15.94 | 15.94 | 15.62 | 15.72 | 151,395 | -0.28(-1.77%) |
Feb 03, 2012 | 15.76 | 16.01 | 15.58 | 16.00 | 272,376 | +0.38(+2.44%) |
Feb 02, 2012 | 15.71 | 15.71 | 15.37 | 15.62 | 244,679 | -0.06(-0.35%) |
Feb 01, 2012 | 15.43 | 15.73 | 15.17 | 15.68 | 241,273 | +0.35(+2.26%) |
Jan 31, 2012 | 15.30 | 15.43 | 14.92 | 15.33 | 204,974 | +0.12(+0.82%) |
Jan 30, 2012 | 15.15 | 15.33 | 15.03 | 15.21 | 211,131 | -0.08(-0.50%) |
Jan 27, 2012 | 15.09 | 15.44 | 15.09 | 15.28 | 178,525 | +0.10(+0.64%) |
Jan 26, 2012 | 14.90 | 15.22 | 14.79 | 15.19 | 120,370 | +0.39(+2.62%) |
Jan 25, 2012 | 14.81 | 14.85 | 14.74 | 14.80 | 196,095 | -0.07(-0.47%) |
Jan 24, 2012 | 14.81 | 14.98 | 14.76 | 14.87 | 254,681 | +0.01(+0.05%) |
Jan 23, 2012 | 14.74 | 14.99 | 14.67 | 14.86 | 89,496 | +0.15(+0.99%) |
Jan 20, 2012 | 14.72 | 14.86 | 14.65 | 14.72 | 142,743 | +0.01(+0.09%) |
Jan 19, 2012 | 14.71 | 14.89 | 14.58 | 14.70 | 134,936 | +0.01(+0.05%) |
Jan 18, 2012 | 14.34 | 14.70 | 14.34 | 14.70 | 113,780 | +0.37(+2.61%) |
Jan 17, 2012 | 14.39 | 14.49 | 14.23 | 14.32 | 153,708 | -0.01(-0.05%) |
Jan 13, 2012 | 13.99 | 14.34 | 13.99 | 14.33 | 126,880 | +0.18(+1.27%) |
Jan 12, 2012 | 14.41 | 14.41 | 13.91 | 14.15 | 206,351 | -0.21(-1.45%) |
Jan 11, 2012 | 13.98 | 14.36 | 13.90 | 14.36 | 79,018 | +0.30(+2.12%) |
Jan 10, 2012 | 13.92 | 14.30 | 13.92 | 14.06 | 115,418 | +0.26(+1.91%) |
Jan 09, 2012 | 14.11 | 14.11 | 13.71 | 13.80 | 128,997 | -0.31(-2.21%) |
Jan 06, 2012 | 14.22 | 14.28 | 14.09 | 14.11 | 136,583 | -0.08(-0.59%) |
Jan 05, 2012 | 13.91 | 14.28 | 13.84 | 14.19 | 129,113 | +0.17(+1.19%) |
Jan 04, 2012 | 14.38 | 14.56 | 14.02 | 14.02 | 135,154 | -0.18(-1.27%) |
Dec 30, 2011 | 14.44 | 14.63 | 14.16 | 14.20 | 355,396 | -0.24(-1.63%) |
Dec 29, 2011 | 14.21 | 14.52 | 14.20 | 14.44 | 97,310 | +0.23(+1.61%) |
Dec 28, 2011 | 14.30 | 14.47 | 14.09 | 14.21 | 76,743 | -0.06(-0.44%) |
Dec 27, 2011 | 14.27 | 14.40 | 14.22 | 14.27 | 159,756 | -0.06(-0.39%) |
Dec 23, 2011 | 14.41 | 14.41 | 14.17 | 14.33 | 131,618 | -0.21(-1.43%) |
Dec 21, 2011 | 14.54 | 14.67 | 14.38 | 14.54 | 231,836 | +0.01(+0.10%) |
Dec 20, 2011 | 14.46 | 14.70 | 14.29 | 14.52 | 1,134,414 | +0.28(+1.94%) |
Dec 19, 2011 | 14.30 | 14.42 | 14.20 | 14.25 | 289,761 | -0.01(-0.05%) |
Dec 16, 2011 | 14.14 | 14.43 | 13.86 | 14.25 | 748,153 | +0.14(+0.98%) |
Dec 15, 2011 | 13.97 | 14.12 | 13.90 | 14.11 | 205,584 | +0.28(+2.05%) |
Dec 14, 2011 | 13.75 | 13.97 | 13.66 | 13.83 | 304,655 | +0.00(+0.00%) |
Dec 13, 2011 | 13.96 | 14.12 | 13.75 | 13.83 | 604,028 | -0.22(-1.58%) |
Dec 12, 2011 | 14.10 | 14.15 | 14.00 | 14.05 | 332,589 | -0.10(-0.73%) |
Dec 09, 2011 | 13.89 | 14.19 | 13.77 | 14.16 | 596,292 | +0.33(+2.40%) |
Dec 08, 2011 | 14.05 | 14.09 | 13.80 | 13.82 | 437,095 | -0.32(-2.25%) |
Dec 07, 2011 | 14.11 | 14.17 | 13.87 | 14.14 | 672,618 | +0.00(+0.00%) |
Dec 06, 2011 | 14.14 | 14.24 | 14.04 | 14.14 | 351,398 | +0.01(+0.05%) |
Dec 05, 2011 | 14.16 | 14.53 | 13.98 | 14.14 | 435,368 | +0.14(+0.99%) |
Dec 02, 2011 | 14.18 | 14.21 | 13.97 | 14.00 | 469,622 | -0.16(-1.13%) |
Dec 01, 2011 | 14.30 | 14.31 | 13.93 | 14.16 | 655,426 | -0.14(-0.97%) |
Nov 30, 2011 | 14.40 | 14.61 | 14.14 | 14.29 | 5,038,590 | +0.23(+1.62%) |
Nov 29, 2011 | 14.10 | 14.25 | 13.91 | 14.07 | 554,385 | +0.04(+0.30%) |
Nov 28, 2011 | 13.98 | 14.18 | 13.81 | 14.02 | 574,622 | +0.35(+2.53%) |
Nov 25, 2011 | 13.75 | 14.10 | 13.68 | 13.68 | 118,456 | -0.07(-0.50%) |
Nov 23, 2011 | 13.84 | 13.91 | 13.52 | 13.75 | 260,132 | -0.20(-1.44%) |
Nov 22, 2011 | 14.23 | 14.25 | 13.81 | 13.95 | 609,858 | -0.37(-2.61%) |
Nov 21, 2011 | 14.20 | 14.36 | 13.70 | 14.32 | 581,611 | -0.06(-0.43%) |
Nov 18, 2011 | 14.20 | 14.57 | 14.12 | 14.38 | 529,372 | +0.20(+1.42%) |
Nov 17, 2011 | 14.40 | 14.78 | 14.08 | 14.18 | 428,362 | -0.28(-1.92%) |
Nov 16, 2011 | 14.18 | 15.00 | 14.18 | 14.46 | 1,151,041 | +0.36(+2.55%) |
Nov 15, 2011 | 13.70 | 14.45 | 13.66 | 14.10 | 256,561 | +0.32(+2.31%) |
Nov 14, 2011 | 14.02 | 14.04 | 13.65 | 13.78 | 241,706 | -0.26(-1.87%) |
Nov 11, 2011 | 13.87 | 14.32 | 13.80 | 14.04 | 371,158 | +0.30(+2.17%) |
Nov 10, 2011 | 13.81 | 13.89 | 13.38 | 13.75 | 448,356 | +0.15(+1.07%) |
Nov 09, 2011 | 13.85 | 14.00 | 13.53 | 13.60 | 252,352 | -0.66(-4.66%) |
Nov 08, 2011 | 13.92 | 14.50 | 13.48 | 14.27 | 178,275 | +0.35(+2.49%) |
Nov 07, 2011 | 13.96 | 13.98 | 13.36 | 13.92 | 70,531 | -0.03(-0.25%) |
Nov 04, 2011 | 13.71 | 14.07 | 13.55 | 13.96 | 108,421 | +0.10(+0.75%) |
Nov 03, 2011 | 13.77 | 14.01 | 13.41 | 13.85 | 202,317 | +0.24(+1.78%) |
Nov 02, 2011 | 13.36 | 13.66 | 13.18 | 13.61 | 185,170 | +0.37(+2.83%) |
Nov 01, 2011 | 13.67 | 13.77 | 13.14 | 13.23 | 294,662 | -0.80(-5.72%) |
Oct 31, 2011 | 14.25 | 14.59 | 13.95 | 14.04 | 231,857 | -0.42(-2.92%) |
Oct 28, 2011 | 14.36 | 14.69 | 14.36 | 14.46 | 202,429 | +0.03(+0.19%) |
Oct 27, 2011 | 14.21 | 14.68 | 14.05 | 14.43 | 337,658 | +0.62(+4.51%) |
Oct 26, 2011 | 13.77 | 13.99 | 13.37 | 13.81 | 156,325 | +0.21(+1.53%) |
Oct 25, 2011 | 13.81 | 13.95 | 13.54 | 13.60 | 206,211 | -0.25(-1.80%) |
Oct 24, 2011 | 13.39 | 14.06 | 13.35 | 13.85 | 242,574 | +0.45(+3.36%) |
Oct 21, 2011 | 13.16 | 13.62 | 13.16 | 13.40 | 556,514 | +0.49(+3.81%) |
Oct 20, 2011 | 12.83 | 13.19 | 12.54 | 12.91 | 143,976 | +0.07(+0.54%) |
Oct 19, 2011 | 13.04 | 13.05 | 12.64 | 12.84 | 222,568 | -0.28(-2.11%) |
Oct 18, 2011 | 12.74 | 13.28 | 12.60 | 13.12 | 166,327 | +0.42(+3.33%) |
Oct 17, 2011 | 12.81 | 12.88 | 12.65 | 12.69 | 113,752 | -0.24(-1.87%) |
Oct 14, 2011 | 12.78 | 13.00 | 12.78 | 12.94 | 126,876 | +0.24(+1.85%) |
Oct 13, 2011 | 12.83 | 12.89 | 12.34 | 12.70 | 222,555 | -0.24(-1.87%) |
Oct 12, 2011 | 12.13 | 13.01 | 12.13 | 12.94 | 146,876 | +0.92(+7.66%) |
Oct 11, 2011 | 12.19 | 12.34 | 11.95 | 12.02 | 268,304 | -0.28(-2.25%) |
Oct 10, 2011 | 12.29 | 12.31 | 12.15 | 12.30 | 219,302 | +0.24(+2.01%) |
Oct 07, 2011 | 12.40 | 12.63 | 12.02 | 12.06 | 284,408 | -0.27(-2.19%) |
Oct 06, 2011 | 12.42 | 12.42 | 12.21 | 12.33 | 287,377 | +0.09(+0.74%) |
Oct 05, 2011 | 12.51 | 12.51 | 11.84 | 12.24 | 739,517 | -0.31(-2.48%) |
Oct 04, 2011 | 11.61 | 12.64 | 11.43 | 12.55 | 470,014 | +0.80(+6.84%) |
Oct 03, 2011 | 12.34 | 12.42 | 11.41 | 11.75 | 343,361 | -0.69(-5.52%) |
Sep 30, 2011 | 12.61 | 12.67 | 12.42 | 12.43 | 317,200 | -0.33(-2.60%) |
Sep 29, 2011 | 12.57 | 12.79 | 12.44 | 12.76 | 222,914 | +0.39(+3.19%) |
Sep 28, 2011 | 12.90 | 12.98 | 12.37 | 12.37 | 357,351 | -0.42(-3.25%) |
Sep 27, 2011 | 12.65 | 13.07 | 12.56 | 12.78 | 476,106 | +0.35(+2.84%) |
Sep 26, 2011 | 12.66 | 12.66 | 12.28 | 12.43 | 314,267 | -0.17(-1.37%) |
Sep 23, 2011 | 12.59 | 12.65 | 12.36 | 12.60 | 204,969 | +0.01(+0.11%) |
Sep 22, 2011 | 12.51 | 12.81 | 12.40 | 12.59 | 269,394 | -0.26(-1.99%) |
Sep 21, 2011 | 13.05 | 13.24 | 12.72 | 12.85 | 298,972 | -0.17(-1.28%) |
Sep 20, 2011 | 13.16 | 13.35 | 13.00 | 13.01 | 194,082 | -0.09(-0.69%) |
Sep 19, 2011 | 13.23 | 13.37 | 13.10 | 13.10 | 172,263 | -0.39(-2.92%) |
Sep 16, 2011 | 13.16 | 13.77 | 13.11 | 13.50 | 1,209,137 | +0.34(+2.58%) |
Sep 15, 2011 | 13.27 | 13.34 | 13.03 | 13.16 | 118,309 | +0.01(+0.05%) |
Sep 14, 2011 | 13.17 | 13.52 | 13.03 | 13.15 | 296,766 | +0.11(+0.85%) |
Sep 13, 2011 | 12.78 | 13.11 | 12.73 | 13.04 | 164,022 | +0.15(+1.13%) |
Sep 12, 2011 | 12.78 | 13.04 | 12.64 | 12.90 | 146,666 | -0.05(-0.37%) |
Sep 09, 2011 | 13.35 | 13.35 | 12.83 | 12.94 | 227,047 | -0.53(-3.91%) |
Sep 08, 2011 | 13.59 | 13.64 | 13.37 | 13.47 | 132,403 | -0.15(-1.12%) |
Sep 07, 2011 | 13.47 | 13.77 | 13.23 | 13.62 | 218,096 | +0.34(+2.56%) |
Sep 06, 2011 | 12.94 | 13.44 | 12.92 | 13.28 | 160,841 | +0.08(+0.58%) |
Sep 02, 2011 | 13.52 | 13.75 | 13.18 | 13.21 | 214,917 | -0.49(-3.59%) |
Sep 01, 2011 | 13.91 | 14.11 | 13.62 | 13.70 | 272,220 | -0.24(-1.69%) |
Aug 31, 2011 | 13.75 | 14.11 | 13.75 | 13.93 | 292,587 | +0.29(+2.13%) |
Aug 30, 2011 | 13.55 | 13.73 | 13.32 | 13.64 | 106,875 | +0.03(+0.25%) |
Aug 29, 2011 | 13.19 | 13.68 | 13.08 | 13.61 | 171,356 | +0.55(+4.19%) |
Aug 26, 2011 | 12.85 | 13.08 | 12.76 | 13.06 | 98,917 | +0.11(+0.86%) |
Aug 25, 2011 | 13.28 | 13.29 | 12.72 | 12.95 | 181,022 | -0.26(-1.94%) |
Aug 24, 2011 | 13.24 | 13.57 | 13.13 | 13.21 | 181,724 | -0.01(-0.11%) |
Aug 23, 2011 | 12.73 | 13.37 | 12.72 | 13.22 | 324,278 | +0.51(+3.98%) |
Aug 22, 2011 | 12.87 | 12.87 | 12.58 | 12.72 | 197,187 | +0.06(+0.49%) |
Aug 19, 2011 | 12.65 | 13.22 | 12.39 | 12.65 | 149,406 | -0.15(-1.14%) |
Aug 18, 2011 | 13.44 | 13.51 | 12.57 | 12.80 | 311,717 | -0.97(-7.04%) |
Aug 17, 2011 | 13.50 | 13.86 | 13.42 | 13.77 | 183,468 | +0.33(+2.47%) |
Aug 16, 2011 | 13.48 | 13.48 | 13.10 | 13.44 | 375,272 | -0.19(-1.37%) |
Aug 15, 2011 | 12.76 | 13.66 | 12.69 | 13.62 | 279,957 | +1.03(+8.14%) |
Aug 12, 2011 | 12.81 | 13.23 | 12.35 | 12.60 | 328,021 | -0.11(-0.87%) |
Aug 11, 2011 | 12.59 | 13.01 | 12.45 | 12.71 | 630,584 | +0.20(+1.61%) |
Aug 10, 2011 | 12.64 | 13.23 | 12.36 | 12.51 | 1,285,619 | -0.44(-3.42%) |
Aug 09, 2011 | 13.53 | 13.19 | 12.32 | 12.95 | 1,049,300 | +0.20(+1.58%) |
Aug 08, 2011 | 13.53 | 13.62 | 12.67 | 12.75 | 421,183 | -1.10(-7.95%) |
Aug 05, 2011 | 14.42 | 14.47 | 13.73 | 13.85 | 565,609 | -0.30(-2.15%) |
Aug 04, 2011 | 14.66 | 14.74 | 14.15 | 14.16 | 306,101 | -0.62(-4.17%) |
Aug 03, 2011 | 14.87 | 14.90 | 14.32 | 14.77 | 172,113 | -0.12(-0.84%) |
Aug 02, 2011 | 15.17 | 15.19 | 14.90 | 14.90 | 192,407 | -0.32(-2.09%) |