Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.97 | 13.14 | 12.94 | 12.97 | 256,040 | -0.06(-0.46%) |
Jul 30, 2012 | 13.30 | 13.34 | 13.00 | 13.03 | 184,673 | -0.25(-1.86%) |
Jul 27, 2012 | 12.85 | 13.34 | 12.84 | 13.27 | 297,349 | +0.46(+3.63%) |
Jul 26, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 361,791 | +0.09(+0.71%) |
Jul 25, 2012 | 12.70 | 12.81 | 12.56 | 12.72 | 312,435 | +0.10(+0.83%) |
Jul 24, 2012 | 12.86 | 12.90 | 12.57 | 12.61 | 242,050 | -0.22(-1.70%) |
Jul 23, 2012 | 13.00 | 13.08 | 12.76 | 12.83 | 326,656 | -0.31(-2.34%) |
Jul 20, 2012 | 13.23 | 13.30 | 13.14 | 13.14 | 388,512 | -0.14(-1.07%) |
Jul 19, 2012 | 13.31 | 13.39 | 13.21 | 13.28 | 218,751 | +0.00(+0.00%) |
Jul 18, 2012 | 13.12 | 13.34 | 13.09 | 13.28 | 245,585 | +0.16(+1.20%) |
Jul 17, 2012 | 13.35 | 13.39 | 13.06 | 13.12 | 346,868 | -0.17(-1.30%) |
Jul 16, 2012 | 13.37 | 13.42 | 13.21 | 13.30 | 208,771 | -0.13(-0.95%) |
Jul 13, 2012 | 13.25 | 13.46 | 13.22 | 13.42 | 336,064 | +0.21(+1.59%) |
Jul 12, 2012 | 13.30 | 13.35 | 13.15 | 13.21 | 282,663 | -0.14(-1.07%) |
Jul 11, 2012 | 13.30 | 13.39 | 13.25 | 13.36 | 214,535 | +0.09(+0.68%) |
Jul 10, 2012 | 13.42 | 13.49 | 13.23 | 13.27 | 368,942 | -0.12(-0.90%) |
Jul 09, 2012 | 13.57 | 13.62 | 13.35 | 13.39 | 485,739 | -0.21(-1.54%) |
Jul 06, 2012 | 13.69 | 13.76 | 13.53 | 13.60 | 180,468 | -0.18(-1.31%) |
Jul 05, 2012 | 13.84 | 14.02 | 13.75 | 13.78 | 149,775 | -0.06(-0.43%) |
Jul 03, 2012 | 13.61 | 13.86 | 13.61 | 13.84 | 220,272 | +0.20(+1.43%) |
Jul 02, 2012 | 13.80 | 13.80 | 13.57 | 13.64 | 399,446 | -0.14(-1.03%) |
Jun 29, 2012 | 13.84 | 13.90 | 13.74 | 13.78 | 467,583 | +0.22(+1.60%) |
Jun 28, 2012 | 13.45 | 13.57 | 13.33 | 13.57 | 260,687 | -0.01(-0.06%) |
Jun 27, 2012 | 13.45 | 13.63 | 13.42 | 13.57 | 301,514 | +0.16(+1.17%) |
Jun 26, 2012 | 13.31 | 13.48 | 13.10 | 13.42 | 405,813 | +0.14(+1.07%) |
Jun 25, 2012 | 13.46 | 13.58 | 13.26 | 13.27 | 314,457 | -0.31(-2.26%) |
Jun 22, 2012 | 13.45 | 13.71 | 13.31 | 13.58 | 1,327,445 | +0.22(+1.63%) |
Jun 21, 2012 | 13.59 | 13.64 | 13.35 | 13.36 | 560,212 | -0.22(-1.60%) |
Jun 20, 2012 | 13.58 | 13.73 | 13.50 | 13.58 | 256,150 | -0.04(-0.28%) |
Jun 19, 2012 | 13.36 | 13.69 | 13.32 | 13.62 | 489,246 | +0.32(+2.43%) |
Jun 18, 2012 | 13.35 | 13.39 | 13.22 | 13.30 | 512,842 | -0.10(-0.73%) |
Jun 15, 2012 | 13.14 | 13.50 | 13.11 | 13.39 | 783,905 | +0.24(+1.82%) |
Jun 14, 2012 | 13.36 | 13.44 | 13.11 | 13.15 | 575,484 | -0.18(-1.35%) |
Jun 13, 2012 | 13.78 | 13.78 | 13.26 | 13.33 | 514,737 | -0.38(-2.78%) |
Jun 12, 2012 | 13.65 | 13.74 | 13.45 | 13.71 | 485,831 | +0.13(+0.98%) |
Jun 11, 2012 | 14.28 | 14.29 | 13.56 | 13.58 | 614,124 | -0.59(-4.14%) |
Jun 08, 2012 | 14.08 | 14.28 | 14.00 | 14.17 | 260,346 | +0.04(+0.32%) |
Jun 07, 2012 | 14.29 | 14.37 | 14.01 | 14.12 | 463,964 | +0.02(+0.16%) |
Jun 06, 2012 | 13.94 | 14.11 | 13.88 | 14.10 | 317,520 | +0.27(+1.93%) |
Jun 05, 2012 | 13.72 | 13.94 | 13.65 | 13.83 | 382,517 | +0.01(+0.11%) |
Jun 04, 2012 | 13.71 | 13.89 | 13.65 | 13.82 | 421,116 | +0.17(+1.25%) |
Jun 01, 2012 | 13.67 | 13.83 | 13.64 | 13.65 | 420,028 | -0.28(-2.02%) |
May 31, 2012 | 13.95 | 13.98 | 13.66 | 13.93 | 678,934 | +0.01(+0.11%) |
May 30, 2012 | 14.04 | 14.05 | 13.87 | 13.91 | 443,131 | -0.27(-1.88%) |
May 29, 2012 | 14.11 | 14.24 | 13.92 | 14.18 | 478,356 | +0.20(+1.43%) |
May 25, 2012 | 14.01 | 14.07 | 13.71 | 13.98 | 686,376 | -0.07(-0.53%) |
May 24, 2012 | 13.80 | 14.06 | 13.65 | 14.06 | 483,400 | +0.30(+2.16%) |
May 23, 2012 | 13.63 | 13.81 | 13.53 | 13.76 | 444,128 | -0.03(-0.22%) |
May 22, 2012 | 13.95 | 14.10 | 13.73 | 13.79 | 449,706 | -0.13(-0.96%) |
May 21, 2012 | 13.98 | 14.19 | 13.88 | 13.92 | 618,794 | -0.04(-0.32%) |
May 18, 2012 | 13.99 | 14.29 | 13.91 | 13.97 | 525,042 | -0.06(-0.42%) |
May 17, 2012 | 14.29 | 14.36 | 14.03 | 14.03 | 363,822 | -0.25(-1.77%) |
May 16, 2012 | 14.46 | 14.54 | 14.27 | 14.28 | 267,658 | -0.11(-0.77%) |
May 15, 2012 | 14.42 | 14.66 | 14.38 | 14.39 | 300,313 | -0.08(-0.56%) |
May 14, 2012 | 14.47 | 14.63 | 14.40 | 14.47 | 338,631 | -0.14(-0.96%) |
May 11, 2012 | 14.67 | 14.78 | 14.48 | 14.61 | 405,552 | -0.20(-1.35%) |
May 10, 2012 | 14.80 | 14.89 | 14.68 | 14.81 | 411,430 | +0.05(+0.35%) |
May 09, 2012 | 14.95 | 15.01 | 14.72 | 14.76 | 325,529 | -0.39(-2.60%) |
May 08, 2012 | 14.78 | 15.49 | 14.69 | 15.15 | 704,230 | +0.22(+1.49%) |
May 07, 2012 | 14.94 | 15.08 | 14.79 | 14.93 | 363,958 | -0.01(-0.05%) |
May 04, 2012 | 15.21 | 15.23 | 14.78 | 14.94 | 557,937 | -0.33(-2.14%) |
May 03, 2012 | 15.36 | 15.36 | 15.07 | 15.26 | 378,594 | -0.13(-0.82%) |
May 02, 2012 | 15.24 | 15.49 | 15.19 | 15.39 | 501,992 | +0.01(+0.05%) |
May 01, 2012 | 15.53 | 15.75 | 15.38 | 15.38 | 444,133 | -0.16(-1.00%) |
Apr 30, 2012 | 15.61 | 15.65 | 15.48 | 15.54 | 408,603 | -0.11(-0.71%) |
Apr 27, 2012 | 15.70 | 15.75 | 15.58 | 15.65 | 275,023 | -0.02(-0.14%) |
Apr 26, 2012 | 15.58 | 15.73 | 15.58 | 15.67 | 409,505 | +0.07(+0.43%) |
Apr 25, 2012 | 15.70 | 15.79 | 15.55 | 15.61 | 422,071 | +0.07(+0.48%) |
Apr 24, 2012 | 15.59 | 15.67 | 15.46 | 15.53 | 448,292 | -0.04(-0.29%) |
Apr 23, 2012 | 15.64 | 15.69 | 15.44 | 15.58 | 556,362 | -0.27(-1.69%) |
Apr 20, 2012 | 16.15 | 16.18 | 15.73 | 15.84 | 517,719 | -0.12(-0.74%) |
Apr 19, 2012 | 16.09 | 16.19 | 15.86 | 15.96 | 221,327 | -0.15(-0.92%) |
Apr 18, 2012 | 16.24 | 16.24 | 16.01 | 16.11 | 284,349 | -0.22(-1.32%) |
Apr 17, 2012 | 16.24 | 16.51 | 16.20 | 16.33 | 276,319 | +0.24(+1.48%) |
Apr 16, 2012 | 15.92 | 16.16 | 15.88 | 16.09 | 373,165 | +0.22(+1.36%) |
Apr 13, 2012 | 16.08 | 16.08 | 15.87 | 15.87 | 523,577 | -0.24(-1.47%) |
Apr 12, 2012 | 15.96 | 16.22 | 15.93 | 16.11 | 404,796 | +0.16(+0.98%) |
Apr 11, 2012 | 15.86 | 15.96 | 15.72 | 15.95 | 525,817 | +0.23(+1.46%) |
Apr 10, 2012 | 16.14 | 16.15 | 15.68 | 15.72 | 564,227 | -0.43(-2.66%) |
Apr 09, 2012 | 16.26 | 16.33 | 16.09 | 16.16 | 414,668 | -0.41(-2.46%) |
Apr 05, 2012 | 16.59 | 16.64 | 16.50 | 16.56 | 225,448 | -0.13(-0.80%) |
Apr 04, 2012 | 16.82 | 16.85 | 16.57 | 16.70 | 395,111 | -0.29(-1.70%) |
Apr 03, 2012 | 17.05 | 17.10 | 16.87 | 16.99 | 223,713 | -0.11(-0.65%) |
Apr 02, 2012 | 16.96 | 17.13 | 16.77 | 17.10 | 547,435 | +0.07(+0.39%) |
Mar 30, 2012 | 17.28 | 17.28 | 17.03 | 17.03 | 336,960 | -0.13(-0.78%) |
Mar 29, 2012 | 16.98 | 17.19 | 16.92 | 17.16 | 278,064 | +0.08(+0.48%) |
Mar 28, 2012 | 17.09 | 17.25 | 17.01 | 17.08 | 378,916 | +0.04(+0.22%) |
Mar 27, 2012 | 17.16 | 17.16 | 16.98 | 17.05 | 284,476 | -0.10(-0.56%) |
Mar 26, 2012 | 17.13 | 17.14 | 16.82 | 17.14 | 502,939 | +0.13(+0.74%) |
Mar 23, 2012 | 17.04 | 17.06 | 16.88 | 17.02 | 233,566 | -0.04(-0.26%) |
Mar 22, 2012 | 16.94 | 17.08 | 16.80 | 17.06 | 244,785 | -0.02(-0.13%) |
Mar 21, 2012 | 17.13 | 17.22 | 17.00 | 17.08 | 172,603 | +0.02(+0.13%) |
Mar 20, 2012 | 17.07 | 17.22 | 16.89 | 17.06 | 281,089 | -0.02(-0.13%) |
Mar 19, 2012 | 17.05 | 17.31 | 16.97 | 17.08 | 309,271 | +0.03(+0.17%) |
Mar 16, 2012 | 17.29 | 17.29 | 17.05 | 17.05 | 619,869 | -0.22(-1.25%) |
Mar 15, 2012 | 17.14 | 17.32 | 16.95 | 17.27 | 230,468 | +0.11(+0.65%) |
Mar 14, 2012 | 17.52 | 17.60 | 17.10 | 17.16 | 235,825 | -0.39(-2.23%) |
Mar 13, 2012 | 17.33 | 17.55 | 17.23 | 17.55 | 296,110 | +0.35(+2.01%) |
Mar 12, 2012 | 17.11 | 17.32 | 17.03 | 17.20 | 265,666 | +0.13(+0.78%) |
Mar 09, 2012 | 17.06 | 17.32 | 17.01 | 17.07 | 343,010 | +0.03(+0.17%) |
Mar 08, 2012 | 16.94 | 17.07 | 16.77 | 17.04 | 224,340 | +0.24(+1.40%) |
Mar 07, 2012 | 16.83 | 16.88 | 16.71 | 16.80 | 200,971 | +0.04(+0.22%) |
Mar 06, 2012 | 16.76 | 16.97 | 16.70 | 16.77 | 295,331 | -0.18(-1.09%) |
Mar 05, 2012 | 16.67 | 17.01 | 16.49 | 16.95 | 398,872 | +0.20(+1.19%) |
Mar 02, 2012 | 16.95 | 16.95 | 16.71 | 16.75 | 539,912 | -0.20(-1.17%) |
Mar 01, 2012 | 17.04 | 17.14 | 16.93 | 16.95 | 366,772 | +0.04(+0.26%) |
Feb 29, 2012 | 17.17 | 17.23 | 16.91 | 16.91 | 481,095 | -0.25(-1.46%) |
Feb 28, 2012 | 17.29 | 17.32 | 17.03 | 17.16 | 361,943 | -0.11(-0.64%) |
Feb 27, 2012 | 17.05 | 17.34 | 16.83 | 17.27 | 298,801 | +0.10(+0.60%) |
Feb 24, 2012 | 17.11 | 17.31 | 17.03 | 17.17 | 160,334 | +0.08(+0.47%) |
Feb 23, 2012 | 16.89 | 17.09 | 16.82 | 17.08 | 343,791 | +0.18(+1.09%) |
Feb 22, 2012 | 17.07 | 17.14 | 16.89 | 16.90 | 305,394 | -0.21(-1.20%) |
Feb 21, 2012 | 17.53 | 17.53 | 17.08 | 17.11 | 258,776 | -0.33(-1.90%) |
Feb 17, 2012 | 17.60 | 17.62 | 17.36 | 17.44 | 206,458 | -0.10(-0.55%) |
Feb 16, 2012 | 17.10 | 17.54 | 17.10 | 17.53 | 334,522 | +0.49(+2.85%) |
Feb 15, 2012 | 17.39 | 17.42 | 17.01 | 17.05 | 283,060 | -0.26(-1.49%) |
Feb 14, 2012 | 17.36 | 17.44 | 17.18 | 17.31 | 216,598 | -0.08(-0.47%) |
Feb 13, 2012 | 17.48 | 17.56 | 17.35 | 17.39 | 292,831 | +0.04(+0.25%) |
Feb 10, 2012 | 17.42 | 17.47 | 17.27 | 17.34 | 300,049 | -0.10(-0.59%) |
Feb 09, 2012 | 17.59 | 17.61 | 17.43 | 17.45 | 228,607 | +0.00(+0.00%) |
Feb 08, 2012 | 17.38 | 17.58 | 17.22 | 17.45 | 477,832 | +0.11(+0.64%) |
Feb 07, 2012 | 17.08 | 17.39 | 16.97 | 17.34 | 280,474 | +0.24(+1.42%) |
Feb 06, 2012 | 17.36 | 17.47 | 16.90 | 17.09 | 386,323 | -0.44(-2.52%) |
Feb 03, 2012 | 17.54 | 17.80 | 17.47 | 17.53 | 359,834 | +0.27(+1.53%) |
Feb 02, 2012 | 17.47 | 17.62 | 16.94 | 17.27 | 600,164 | -0.32(-1.84%) |
Feb 01, 2012 | 17.34 | 17.67 | 17.21 | 17.59 | 536,899 | +0.33(+1.92%) |
Jan 31, 2012 | 17.21 | 17.45 | 17.19 | 17.26 | 330,066 | +0.18(+1.03%) |
Jan 30, 2012 | 17.17 | 17.31 | 16.86 | 17.08 | 396,569 | -0.21(-1.19%) |
Jan 27, 2012 | 17.28 | 17.43 | 17.24 | 17.29 | 440,052 | -0.08(-0.47%) |
Jan 26, 2012 | 17.36 | 17.47 | 17.26 | 17.37 | 435,505 | +0.04(+0.21%) |
Jan 25, 2012 | 17.20 | 17.36 | 16.99 | 17.34 | 398,310 | +0.11(+0.64%) |
Jan 24, 2012 | 17.08 | 17.28 | 16.93 | 17.22 | 528,300 | +0.01(+0.04%) |
Jan 23, 2012 | 17.27 | 17.30 | 17.01 | 17.22 | 309,187 | -0.05(-0.30%) |
Jan 20, 2012 | 16.67 | 17.30 | 16.63 | 17.27 | 560,445 | +0.55(+3.30%) |
Jan 19, 2012 | 16.72 | 16.81 | 16.52 | 16.72 | 337,413 | +0.00(+0.00%) |
Jan 18, 2012 | 16.54 | 16.72 | 16.47 | 16.72 | 251,157 | +0.19(+1.16%) |
Jan 17, 2012 | 16.57 | 16.72 | 16.48 | 16.53 | 290,170 | +0.07(+0.40%) |
Jan 13, 2012 | 16.41 | 16.55 | 16.34 | 16.46 | 178,517 | -0.17(-1.02%) |
Jan 12, 2012 | 16.54 | 16.64 | 16.33 | 16.63 | 258,806 | +0.15(+0.89%) |
Jan 11, 2012 | 16.49 | 16.59 | 16.39 | 16.48 | 325,501 | -0.04(-0.27%) |
Jan 10, 2012 | 16.66 | 16.67 | 16.46 | 16.53 | 227,362 | +0.10(+0.63%) |
Jan 09, 2012 | 16.55 | 16.56 | 16.22 | 16.42 | 221,739 | -0.06(-0.36%) |
Jan 06, 2012 | 16.48 | 16.64 | 16.28 | 16.48 | 275,027 | -0.03(-0.18%) |
Jan 05, 2012 | 16.41 | 16.65 | 16.16 | 16.51 | 240,412 | +0.06(+0.36%) |
Jan 04, 2012 | 16.41 | 16.61 | 16.41 | 16.45 | 214,259 | +0.02(+0.13%) |
Dec 30, 2011 | 16.58 | 16.67 | 16.42 | 16.43 | 217,925 | -0.16(-0.98%) |
Dec 29, 2011 | 16.36 | 16.64 | 16.19 | 16.59 | 177,039 | +0.30(+1.85%) |
Dec 28, 2011 | 16.73 | 16.74 | 16.25 | 16.29 | 327,171 | -0.48(-2.85%) |
Dec 27, 2011 | 16.40 | 16.80 | 16.25 | 16.77 | 203,363 | +0.32(+1.92%) |
Dec 23, 2011 | 16.41 | 16.54 | 16.41 | 16.45 | 121,404 | +0.00(+0.00%) |
Dec 21, 2011 | 16.24 | 16.50 | 16.08 | 16.45 | 638,833 | +0.13(+0.77%) |
Dec 20, 2011 | 15.80 | 16.37 | 15.74 | 16.33 | 484,717 | +0.88(+5.72%) |
Dec 19, 2011 | 15.94 | 16.32 | 15.41 | 15.44 | 413,954 | -0.15(-0.99%) |
Dec 16, 2011 | 15.72 | 15.91 | 15.44 | 15.60 | 1,014,134 | -0.06(-0.38%) |
Dec 15, 2011 | 15.58 | 15.72 | 15.47 | 15.66 | 286,218 | +0.32(+2.06%) |
Dec 14, 2011 | 15.44 | 15.55 | 15.33 | 15.34 | 278,688 | -0.18(-1.17%) |
Dec 13, 2011 | 15.97 | 16.19 | 15.46 | 15.52 | 334,968 | -0.36(-2.25%) |
Dec 12, 2011 | 15.86 | 15.92 | 15.63 | 15.88 | 261,715 | -0.16(-1.00%) |
Dec 09, 2011 | 15.58 | 16.24 | 15.56 | 16.04 | 364,977 | +0.50(+3.24%) |
Dec 08, 2011 | 16.14 | 16.24 | 15.49 | 15.54 | 311,403 | -0.77(-4.70%) |
Dec 07, 2011 | 16.19 | 16.38 | 15.94 | 16.30 | 203,067 | +0.08(+0.49%) |
Dec 06, 2011 | 16.25 | 16.38 | 16.09 | 16.22 | 329,835 | -0.05(-0.31%) |
Dec 05, 2011 | 16.29 | 16.46 | 16.12 | 16.27 | 387,892 | +0.25(+1.55%) |
Dec 02, 2011 | 16.41 | 16.49 | 15.98 | 16.03 | 460,658 | -0.18(-1.08%) |
Dec 01, 2011 | 16.53 | 16.61 | 16.16 | 16.20 | 563,802 | -0.38(-2.29%) |
Nov 30, 2011 | 16.53 | 16.62 | 15.83 | 16.58 | 838,680 | +1.28(+8.34%) |
Nov 29, 2011 | 16.38 | 16.38 | 15.03 | 15.30 | 740,935 | -0.12(-0.76%) |
Nov 28, 2011 | 14.74 | 15.47 | 14.56 | 15.42 | 669,964 | +1.12(+7.86%) |
Nov 25, 2011 | 14.44 | 14.64 | 14.29 | 14.30 | 131,660 | -0.20(-1.36%) |
Nov 23, 2011 | 14.75 | 14.85 | 14.44 | 14.49 | 316,763 | -0.39(-2.65%) |
Nov 22, 2011 | 15.17 | 15.29 | 14.78 | 14.89 | 279,986 | -0.28(-1.83%) |
Nov 21, 2011 | 15.23 | 15.32 | 14.95 | 15.16 | 381,760 | -0.31(-2.03%) |
Nov 18, 2011 | 15.32 | 15.56 | 15.19 | 15.48 | 322,771 | +0.16(+1.05%) |
Nov 17, 2011 | 15.65 | 15.65 | 15.24 | 15.32 | 331,314 | -0.29(-1.87%) |
Nov 16, 2011 | 15.82 | 16.13 | 15.59 | 15.61 | 392,032 | -0.37(-2.33%) |
Nov 15, 2011 | 15.66 | 16.12 | 15.64 | 15.98 | 515,496 | +0.29(+1.86%) |
Nov 14, 2011 | 15.59 | 15.74 | 15.45 | 15.69 | 411,443 | +0.01(+0.05%) |
Nov 11, 2011 | 15.40 | 15.70 | 15.35 | 15.68 | 258,842 | +0.45(+2.97%) |
Nov 10, 2011 | 15.23 | 15.40 | 15.00 | 15.23 | 288,213 | +0.23(+1.51%) |
Nov 09, 2011 | 15.67 | 15.70 | 14.99 | 15.00 | 402,375 | -0.99(-6.20%) |
Nov 08, 2011 | 16.03 | 16.08 | 15.69 | 16.00 | 364,677 | +0.05(+0.32%) |
Nov 07, 2011 | 15.78 | 16.04 | 15.56 | 15.95 | 453,647 | +0.17(+1.06%) |
Nov 04, 2011 | 15.44 | 15.79 | 15.44 | 15.78 | 403,142 | +0.17(+1.07%) |
Nov 03, 2011 | 15.23 | 15.72 | 15.11 | 15.61 | 536,107 | +0.56(+3.73%) |
Nov 02, 2011 | 14.93 | 15.07 | 14.75 | 15.05 | 287,611 | +0.33(+2.23%) |
Nov 01, 2011 | 14.95 | 15.35 | 14.66 | 14.72 | 373,217 | -0.68(-4.41%) |
Oct 31, 2011 | 15.52 | 15.71 | 15.39 | 15.40 | 225,343 | -0.44(-2.76%) |
Oct 28, 2011 | 15.76 | 16.04 | 15.69 | 15.84 | 435,877 | +0.08(+0.51%) |
Oct 27, 2011 | 15.76 | 15.94 | 15.65 | 15.76 | 734,039 | +0.43(+2.81%) |
Oct 26, 2011 | 15.26 | 15.43 | 14.81 | 15.33 | 354,849 | +0.28(+1.89%) |
Oct 25, 2011 | 15.44 | 15.45 | 15.02 | 15.04 | 344,762 | -0.47(-3.01%) |
Oct 24, 2011 | 15.29 | 15.68 | 15.29 | 15.51 | 557,024 | +0.31(+2.02%) |
Oct 21, 2011 | 14.71 | 15.25 | 14.60 | 15.20 | 787,342 | +0.69(+4.78%) |
Oct 20, 2011 | 14.31 | 14.58 | 14.17 | 14.51 | 224,259 | +0.22(+1.53%) |
Oct 19, 2011 | 14.71 | 14.77 | 14.17 | 14.29 | 416,885 | -0.42(-2.83%) |
Oct 18, 2011 | 14.37 | 14.87 | 14.23 | 14.71 | 414,059 | +0.40(+2.80%) |
Oct 17, 2011 | 14.90 | 14.97 | 14.25 | 14.30 | 389,063 | -0.63(-4.20%) |
Oct 14, 2011 | 14.56 | 14.97 | 14.55 | 14.93 | 551,776 | +0.47(+3.28%) |
Oct 13, 2011 | 14.33 | 14.47 | 14.12 | 14.46 | 327,551 | +0.07(+0.46%) |
Oct 12, 2011 | 14.11 | 14.49 | 14.11 | 14.39 | 382,325 | +0.35(+2.49%) |
Oct 11, 2011 | 13.80 | 14.11 | 13.79 | 14.04 | 317,582 | +0.20(+1.42%) |
Oct 10, 2011 | 13.53 | 13.86 | 13.32 | 13.84 | 434,652 | +0.52(+3.89%) |
Oct 07, 2011 | 13.72 | 13.87 | 13.28 | 13.33 | 298,186 | -0.39(-2.82%) |
Oct 06, 2011 | 13.39 | 13.72 | 13.39 | 13.71 | 423,931 | +0.48(+3.64%) |
Oct 05, 2011 | 13.23 | 13.33 | 13.06 | 13.23 | 416,795 | -0.01(-0.11%) |
Oct 04, 2011 | 12.60 | 13.28 | 12.47 | 13.25 | 676,432 | +0.55(+4.37%) |
Oct 03, 2011 | 13.30 | 13.43 | 12.68 | 12.69 | 593,074 | -0.73(-5.43%) |
Sep 30, 2011 | 13.44 | 13.72 | 13.40 | 13.42 | 625,451 | -0.20(-1.50%) |
Sep 29, 2011 | 13.45 | 13.77 | 13.17 | 13.63 | 391,188 | +0.42(+3.15%) |
Sep 28, 2011 | 13.62 | 13.68 | 13.17 | 13.21 | 489,475 | -0.41(-3.00%) |
Sep 27, 2011 | 13.70 | 13.93 | 13.47 | 13.62 | 437,021 | +0.15(+1.08%) |
Sep 26, 2011 | 13.36 | 13.49 | 13.00 | 13.47 | 270,041 | +0.22(+1.65%) |
Sep 23, 2011 | 13.03 | 13.39 | 12.96 | 13.25 | 284,677 | +0.23(+1.74%) |
Sep 22, 2011 | 13.12 | 13.30 | 12.89 | 13.03 | 462,169 | -0.37(-2.78%) |
Sep 21, 2011 | 13.79 | 13.93 | 13.36 | 13.40 | 371,493 | -0.35(-2.55%) |
Sep 20, 2011 | 14.00 | 14.14 | 13.74 | 13.75 | 346,459 | -0.21(-1.51%) |
Sep 19, 2011 | 14.02 | 14.09 | 13.77 | 13.96 | 253,349 | -0.20(-1.44%) |
Sep 16, 2011 | 14.38 | 14.42 | 14.06 | 14.17 | 455,598 | -0.13(-0.92%) |
Sep 15, 2011 | 14.14 | 14.32 | 13.94 | 14.30 | 459,075 | +0.25(+1.77%) |
Sep 14, 2011 | 14.09 | 14.27 | 13.86 | 14.05 | 487,558 | +0.09(+0.68%) |
Sep 13, 2011 | 13.64 | 14.03 | 13.59 | 13.95 | 437,519 | +0.33(+2.44%) |
Sep 12, 2011 | 13.27 | 13.64 | 13.25 | 13.62 | 329,783 | +0.18(+1.34%) |
Sep 09, 2011 | 13.72 | 13.84 | 13.29 | 13.44 | 439,082 | -0.39(-2.82%) |
Sep 08, 2011 | 14.21 | 14.37 | 13.80 | 13.83 | 345,839 | -0.51(-3.53%) |
Sep 07, 2011 | 14.00 | 14.39 | 13.92 | 14.34 | 296,810 | +0.53(+3.87%) |
Sep 06, 2011 | 13.49 | 13.89 | 13.41 | 13.80 | 370,622 | +0.01(+0.10%) |
Sep 02, 2011 | 14.11 | 14.16 | 13.69 | 13.79 | 477,557 | -0.58(-4.02%) |
Sep 01, 2011 | 14.71 | 14.89 | 14.29 | 14.37 | 430,422 | -0.37(-2.50%) |
Aug 31, 2011 | 14.99 | 14.99 | 14.54 | 14.73 | 680,453 | -0.25(-1.64%) |
Aug 30, 2011 | 14.72 | 15.08 | 14.65 | 14.98 | 387,921 | +0.15(+1.02%) |
Aug 29, 2011 | 14.46 | 14.84 | 14.39 | 14.83 | 372,534 | +0.51(+3.58%) |
Aug 26, 2011 | 13.83 | 14.36 | 13.59 | 14.32 | 324,279 | +0.40(+2.85%) |
Aug 25, 2011 | 14.63 | 14.71 | 13.87 | 13.92 | 350,628 | -0.64(-4.41%) |
Aug 24, 2011 | 14.27 | 14.60 | 14.19 | 14.56 | 325,734 | +0.30(+2.08%) |
Aug 23, 2011 | 13.77 | 14.29 | 13.65 | 14.26 | 378,397 | +0.56(+4.11%) |
Aug 22, 2011 | 13.98 | 14.10 | 13.62 | 13.70 | 283,038 | -0.04(-0.32%) |
Aug 19, 2011 | 13.78 | 14.21 | 13.72 | 13.74 | 483,552 | -0.22(-1.60%) |
Aug 18, 2011 | 14.19 | 14.19 | 13.80 | 13.97 | 715,944 | -0.53(-3.64%) |
Aug 17, 2011 | 14.60 | 14.67 | 14.35 | 14.50 | 336,722 | -0.05(-0.35%) |
Aug 16, 2011 | 14.50 | 14.71 | 14.20 | 14.55 | 523,577 | -0.04(-0.25%) |
Aug 15, 2011 | 13.99 | 14.61 | 13.99 | 14.58 | 751,454 | +0.74(+5.38%) |
Aug 12, 2011 | 13.82 | 14.11 | 13.54 | 13.84 | 835,931 | +0.13(+0.95%) |
Aug 11, 2011 | 13.61 | 14.05 | 13.38 | 13.71 | 1,297,542 | +0.18(+1.33%) |
Aug 10, 2011 | 13.16 | 14.10 | 12.98 | 13.53 | 1,631,336 | +0.20(+1.52%) |
Aug 09, 2011 | 11.94 | 14.19 | 12.84 | 13.33 | 2,667,046 | -0.22(-1.60%) |
Aug 08, 2011 | 11.94 | 14.55 | 11.79 | 13.54 | 1,079,790 | -1.01(-6.95%) |
Aug 05, 2011 | 14.78 | 14.97 | 14.32 | 14.55 | 641,689 | -0.14(-0.98%) |
Aug 04, 2011 | 15.24 | 15.34 | 14.68 | 14.70 | 377,538 | -0.68(-4.42%) |
Aug 03, 2011 | 15.22 | 15.43 | 14.76 | 15.38 | 249,193 | +0.20(+1.33%) |
Aug 02, 2011 | 15.57 | 15.78 | 15.17 | 15.17 | 387,879 | -0.47(-3.00%) |