Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.23 | 19.52 | 18.90 | 19.36 | 26,672 | +0.38(+2.00%) |
Aug 30, 2012 | 19.25 | 19.25 | 18.87 | 18.98 | 7,475 | -0.50(-2.57%) |
Aug 29, 2012 | 19.65 | 20.08 | 19.17 | 19.48 | 11,172 | -0.40(-2.01%) |
Aug 27, 2012 | 19.40 | 19.92 | 19.06 | 19.88 | 17,758 | +0.51(+2.63%) |
Aug 24, 2012 | 18.83 | 19.38 | 18.61 | 19.37 | 16,894 | +0.43(+2.27%) |
Aug 23, 2012 | 19.13 | 19.37 | 18.49 | 18.94 | 24,675 | -0.13(-0.68%) |
Aug 22, 2012 | 18.94 | 19.30 | 18.33 | 19.07 | 35,491 | +0.08(+0.42%) |
Aug 21, 2012 | 22.00 | 22.00 | 18.30 | 18.99 | 65,869 | +0.75(+4.11%) |
Aug 20, 2012 | 20.42 | 20.42 | 18.10 | 18.24 | 38,234 | -2.46(-11.88%) |
Aug 17, 2012 | 17.72 | 20.97 | 17.72 | 20.70 | 58,814 | +2.89(+16.23%) |
Aug 16, 2012 | 17.91 | 17.91 | 17.30 | 17.81 | 34,428 | -0.09(-0.50%) |
Aug 15, 2012 | 17.36 | 17.90 | 17.24 | 17.90 | 10,224 | +0.35(+1.99%) |
Aug 14, 2012 | 17.41 | 17.93 | 17.13 | 17.55 | 21,380 | +0.35(+2.03%) |
Aug 13, 2012 | 17.28 | 17.28 | 17.08 | 17.20 | 6,931 | -0.08(-0.46%) |
Aug 10, 2012 | 17.30 | 17.32 | 17.07 | 17.28 | 6,700 | +0.14(+0.82%) |
Aug 09, 2012 | 18.04 | 18.04 | 16.98 | 17.14 | 36,900 | -1.01(-5.56%) |
Aug 08, 2012 | 18.39 | 18.82 | 18.13 | 18.15 | 3,564 | -0.43(-2.31%) |
Aug 07, 2012 | 18.60 | 18.81 | 17.95 | 18.58 | 17,611 | +0.22(+1.20%) |
Aug 06, 2012 | 17.97 | 18.48 | 17.58 | 18.36 | 12,967 | +0.07(+0.38%) |
Aug 03, 2012 | 17.25 | 18.75 | 16.66 | 18.29 | 14,892 | +1.51(+9.00%) |
Aug 02, 2012 | 16.45 | 16.90 | 16.45 | 16.78 | 15,427 | +0.32(+1.94%) |
Aug 01, 2012 | 16.84 | 17.00 | 16.46 | 16.46 | 17,845 | -0.21(-1.26%) |
Jul 31, 2012 | 17.31 | 17.31 | 16.53 | 16.67 | 40,905 | -0.77(-4.42%) |
Jul 30, 2012 | 17.83 | 17.83 | 17.36 | 17.44 | 5,783 | -0.43(-2.41%) |
Jul 27, 2012 | 16.92 | 18.00 | 16.71 | 17.87 | 20,665 | +0.88(+5.18%) |
Jul 26, 2012 | 16.81 | 17.23 | 16.81 | 16.99 | 24,218 | +0.54(+3.28%) |
Jul 25, 2012 | 16.57 | 16.85 | 16.36 | 16.45 | 21,822 | +0.09(+0.55%) |
Jul 24, 2012 | 16.71 | 16.94 | 16.35 | 16.36 | 26,398 | -0.68(-3.99%) |
Jul 23, 2012 | 16.31 | 17.23 | 16.31 | 17.04 | 25,352 | +0.55(+3.34%) |
Jul 20, 2012 | 17.74 | 17.74 | 16.27 | 16.49 | 30,625 | -1.37(-7.67%) |
Jul 19, 2012 | 18.77 | 18.91 | 17.86 | 17.86 | 6,428 | -0.75(-4.03%) |
Jul 18, 2012 | 18.66 | 18.95 | 18.44 | 18.61 | 17,585 | -0.15(-0.80%) |
Jul 17, 2012 | 18.09 | 18.90 | 18.09 | 18.76 | 15,122 | +0.31(+1.68%) |
Jul 16, 2012 | 18.71 | 18.71 | 18.32 | 18.45 | 7,232 | -0.40(-2.12%) |
Jul 13, 2012 | 18.50 | 18.94 | 18.30 | 18.85 | 16,532 | +0.47(+2.56%) |
Jul 12, 2012 | 17.96 | 18.50 | 17.64 | 18.38 | 22,169 | +0.34(+1.88%) |
Jul 11, 2012 | 17.78 | 18.09 | 17.58 | 18.04 | 16,260 | +0.34(+1.92%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.53 | 17.70 | 15,969 | -0.30(-1.67%) |
Jul 09, 2012 | 17.71 | 18.21 | 17.71 | 18.00 | 12,938 | +0.19(+1.07%) |
Jul 06, 2012 | 18.19 | 18.33 | 17.68 | 17.81 | 19,915 | -0.68(-3.68%) |
Jul 05, 2012 | 18.39 | 18.50 | 18.29 | 18.49 | 10,270 | +0.13(+0.71%) |
Jul 03, 2012 | 17.75 | 18.36 | 17.64 | 18.36 | 11,875 | +0.55(+3.09%) |
Jul 02, 2012 | 17.27 | 17.83 | 16.76 | 17.81 | 54,565 | +0.71(+4.15%) |
Jun 29, 2012 | 17.31 | 17.31 | 16.85 | 17.10 | 61,038 | +0.34(+2.03%) |
Jun 28, 2012 | 16.71 | 16.83 | 16.07 | 16.76 | 17,677 | -0.12(-0.71%) |
Jun 27, 2012 | 16.89 | 17.19 | 16.35 | 16.88 | 33,243 | +0.07(+0.42%) |
Jun 26, 2012 | 16.00 | 17.00 | 15.96 | 16.81 | 44,099 | +0.63(+3.89%) |
Jun 25, 2012 | 16.54 | 16.63 | 15.82 | 16.18 | 33,738 | -0.77(-4.54%) |
Jun 22, 2012 | 17.34 | 17.52 | 16.59 | 16.95 | 141,395 | -0.29(-1.68%) |
Jun 21, 2012 | 17.59 | 17.81 | 17.18 | 17.24 | 25,924 | -0.46(-2.60%) |
Jun 20, 2012 | 17.19 | 17.74 | 16.53 | 17.70 | 34,873 | +0.47(+2.73%) |
Jun 19, 2012 | 16.44 | 17.34 | 16.23 | 17.23 | 75,887 | +0.94(+5.77%) |
Jun 18, 2012 | 15.91 | 16.63 | 15.91 | 16.29 | 22,617 | +0.17(+1.05%) |
Jun 15, 2012 | 15.93 | 16.25 | 15.72 | 16.12 | 70,541 | +0.13(+0.81%) |
Jun 14, 2012 | 15.86 | 16.20 | 15.71 | 15.99 | 36,759 | +0.20(+1.27%) |
Jun 13, 2012 | 16.62 | 16.62 | 15.67 | 15.79 | 17,566 | -0.64(-3.90%) |
Jun 12, 2012 | 16.84 | 16.84 | 16.34 | 16.43 | 25,448 | -0.20(-1.20%) |
Jun 11, 2012 | 17.93 | 17.93 | 16.57 | 16.63 | 22,244 | -0.99(-5.62%) |
Jun 08, 2012 | 16.92 | 17.66 | 16.88 | 17.62 | 20,976 | +0.63(+3.71%) |
Jun 07, 2012 | 17.37 | 17.37 | 16.86 | 16.99 | 22,782 | -0.09(-0.53%) |
Jun 06, 2012 | 16.57 | 17.30 | 16.36 | 17.08 | 42,659 | +0.69(+4.21%) |
Jun 05, 2012 | 16.46 | 17.21 | 15.46 | 16.39 | 34,362 | -0.09(-0.55%) |
Jun 04, 2012 | 16.71 | 16.80 | 16.37 | 16.48 | 29,098 | -0.12(-0.72%) |
Jun 01, 2012 | 16.42 | 17.04 | 15.95 | 16.60 | 27,722 | -0.31(-1.83%) |
May 31, 2012 | 16.91 | 17.00 | 16.49 | 16.91 | 42,918 | +0.10(+0.59%) |
May 30, 2012 | 16.70 | 17.10 | 16.58 | 16.81 | 23,168 | -0.13(-0.77%) |
May 29, 2012 | 16.82 | 17.02 | 16.51 | 16.94 | 26,386 | +0.37(+2.23%) |
May 25, 2012 | 16.83 | 16.83 | 16.44 | 16.57 | 24,328 | -0.18(-1.07%) |
May 24, 2012 | 16.73 | 16.75 | 16.39 | 16.75 | 15,264 | +0.07(+0.42%) |
May 23, 2012 | 16.38 | 16.68 | 16.35 | 16.68 | 38,530 | +0.11(+0.66%) |
May 22, 2012 | 16.77 | 16.88 | 16.38 | 16.57 | 42,942 | -0.18(-1.07%) |
May 21, 2012 | 16.55 | 16.77 | 16.43 | 16.75 | 31,030 | +0.22(+1.33%) |
May 18, 2012 | 16.54 | 16.80 | 16.45 | 16.53 | 22,119 | -0.02(-0.12%) |
May 17, 2012 | 16.57 | 16.97 | 16.50 | 16.55 | 29,163 | +0.05(+0.30%) |
May 16, 2012 | 16.60 | 17.13 | 16.50 | 16.50 | 28,984 | +0.07(+0.43%) |
May 15, 2012 | 16.50 | 16.87 | 16.37 | 16.43 | 15,235 | -0.01(-0.06%) |
May 14, 2012 | 16.26 | 17.03 | 16.26 | 16.44 | 18,745 | -0.14(-0.84%) |
May 11, 2012 | 16.70 | 17.25 | 16.16 | 16.58 | 26,900 | -0.34(-2.01%) |
May 10, 2012 | 16.77 | 16.99 | 16.32 | 16.92 | 14,792 | +0.38(+2.30%) |
May 09, 2012 | 16.28 | 16.65 | 16.28 | 16.54 | 8,431 | +0.00(+0.00%) |
May 08, 2012 | 16.27 | 16.60 | 15.99 | 16.54 | 13,186 | +0.07(+0.43%) |
May 07, 2012 | 16.22 | 16.81 | 16.22 | 16.47 | 15,984 | +0.16(+0.98%) |
May 04, 2012 | 17.38 | 17.38 | 16.18 | 16.31 | 20,823 | -1.15(-6.59%) |
May 03, 2012 | 17.53 | 17.71 | 17.44 | 17.46 | 16,401 | +0.02(+0.11%) |
May 02, 2012 | 17.51 | 17.70 | 17.32 | 17.44 | 17,156 | -0.26(-1.47%) |
May 01, 2012 | 17.93 | 18.95 | 17.37 | 17.70 | 37,646 | -0.25(-1.39%) |
Apr 30, 2012 | 18.71 | 19.52 | 17.94 | 17.95 | 18,640 | -0.88(-4.67%) |
Apr 27, 2012 | 17.76 | 18.85 | 17.76 | 18.83 | 29,305 | +1.05(+5.91%) |
Apr 26, 2012 | 17.07 | 17.93 | 17.07 | 17.78 | 11,172 | +0.61(+3.55%) |
Apr 25, 2012 | 16.67 | 17.29 | 16.67 | 17.17 | 20,656 | +0.81(+4.95%) |
Apr 24, 2012 | 15.65 | 16.48 | 15.65 | 16.36 | 15,072 | +0.67(+4.27%) |
Apr 23, 2012 | 15.82 | 16.02 | 15.68 | 15.69 | 18,211 | -0.46(-2.85%) |
Apr 20, 2012 | 17.05 | 17.05 | 15.76 | 16.15 | 33,564 | -0.52(-3.12%) |
Apr 19, 2012 | 16.93 | 17.13 | 16.56 | 16.67 | 28,253 | -0.19(-1.13%) |
Apr 18, 2012 | 17.66 | 17.66 | 16.77 | 16.86 | 18,626 | -1.00(-5.60%) |
Apr 17, 2012 | 17.84 | 18.15 | 17.66 | 17.86 | 28,186 | +0.25(+1.42%) |
Apr 16, 2012 | 16.83 | 17.75 | 16.56 | 17.61 | 27,307 | +0.81(+4.82%) |
Apr 13, 2012 | 17.49 | 17.52 | 16.50 | 16.80 | 28,376 | -0.87(-4.92%) |
Apr 12, 2012 | 16.75 | 18.00 | 16.75 | 17.67 | 36,638 | +0.94(+5.62%) |
Apr 11, 2012 | 16.73 | 16.76 | 16.32 | 16.73 | 23,931 | +0.31(+1.89%) |
Apr 10, 2012 | 17.80 | 17.81 | 16.37 | 16.42 | 34,770 | -1.41(-7.91%) |
Apr 09, 2012 | 17.49 | 18.11 | 17.48 | 17.83 | 53,769 | -0.17(-0.94%) |
Apr 05, 2012 | 18.13 | 18.17 | 17.98 | 18.00 | 3,452 | -0.17(-0.94%) |
Apr 04, 2012 | 17.95 | 18.20 | 17.95 | 18.17 | 25,196 | +0.04(+0.22%) |
Apr 03, 2012 | 18.16 | 18.32 | 18.04 | 18.13 | 42,350 | -0.06(-0.33%) |
Apr 02, 2012 | 17.85 | 18.56 | 17.85 | 18.19 | 29,184 | +0.19(+1.06%) |
Mar 30, 2012 | 18.61 | 18.95 | 18.00 | 18.00 | 60,338 | -0.38(-2.07%) |
Mar 29, 2012 | 18.45 | 19.14 | 18.27 | 18.38 | 32,249 | -0.27(-1.45%) |
Mar 28, 2012 | 18.62 | 18.94 | 18.25 | 18.65 | 24,033 | +0.02(+0.11%) |
Mar 27, 2012 | 18.54 | 19.13 | 18.52 | 18.63 | 34,292 | +0.17(+0.92%) |
Mar 26, 2012 | 18.03 | 18.46 | 17.86 | 18.46 | 44,727 | +0.66(+3.71%) |
Mar 23, 2012 | 17.55 | 17.85 | 17.18 | 17.80 | 15,261 | +0.31(+1.77%) |
Mar 22, 2012 | 17.07 | 17.52 | 16.98 | 17.49 | 23,992 | +0.12(+0.69%) |
Mar 21, 2012 | 17.00 | 17.51 | 16.92 | 17.37 | 17,029 | +0.51(+3.02%) |
Mar 20, 2012 | 16.72 | 17.14 | 16.55 | 16.86 | 51,149 | -0.01(-0.06%) |
Mar 19, 2012 | 16.47 | 17.17 | 15.79 | 16.87 | 40,477 | +0.42(+2.55%) |
Mar 16, 2012 | 15.70 | 16.69 | 15.34 | 16.45 | 43,784 | +0.85(+5.45%) |
Mar 15, 2012 | 15.52 | 15.64 | 15.10 | 15.60 | 12,585 | +0.12(+0.78%) |
Mar 14, 2012 | 16.38 | 16.73 | 15.15 | 15.48 | 37,105 | -0.87(-5.32%) |
Mar 13, 2012 | 15.92 | 16.40 | 15.61 | 16.35 | 32,509 | +0.57(+3.61%) |
Mar 12, 2012 | 15.10 | 15.89 | 14.54 | 15.78 | 16,128 | +0.74(+4.92%) |
Mar 09, 2012 | 14.51 | 15.30 | 14.51 | 15.04 | 35,314 | +0.48(+3.30%) |
Mar 08, 2012 | 14.02 | 14.63 | 14.00 | 14.56 | 44,881 | +0.63(+4.52%) |
Mar 07, 2012 | 13.36 | 14.01 | 13.19 | 13.93 | 43,369 | +0.67(+5.05%) |
Mar 06, 2012 | 13.25 | 13.40 | 13.21 | 13.26 | 27,790 | -0.21(-1.56%) |
Mar 05, 2012 | 13.90 | 14.04 | 13.24 | 13.47 | 32,814 | -0.46(-3.30%) |
Mar 02, 2012 | 14.80 | 15.12 | 13.88 | 13.93 | 59,536 | -0.87(-5.88%) |
Mar 01, 2012 | 14.37 | 15.36 | 14.25 | 14.80 | 24,211 | +0.59(+4.15%) |
Feb 29, 2012 | 15.31 | 15.31 | 14.06 | 14.21 | 26,324 | -1.11(-7.25%) |
Feb 28, 2012 | 15.06 | 15.55 | 15.06 | 15.32 | 15,059 | +0.23(+1.52%) |
Feb 27, 2012 | 15.09 | 15.20 | 14.85 | 15.09 | 10,860 | -0.17(-1.11%) |
Feb 24, 2012 | 15.33 | 15.44 | 15.17 | 15.26 | 9,002 | -0.04(-0.26%) |
Feb 23, 2012 | 13.81 | 15.35 | 13.81 | 15.30 | 31,954 | +1.46(+10.55%) |
Feb 22, 2012 | 13.68 | 14.00 | 13.61 | 13.84 | 135,686 | +0.24(+1.76%) |
Feb 21, 2012 | 14.22 | 14.22 | 13.34 | 13.60 | 166,019 | -0.37(-2.65%) |
Feb 17, 2012 | 14.08 | 14.11 | 13.93 | 13.97 | 21,133 | -0.03(-0.21%) |
Feb 16, 2012 | 13.74 | 14.21 | 13.74 | 14.00 | 36,286 | +0.30(+2.19%) |
Feb 15, 2012 | 13.91 | 14.02 | 13.66 | 13.70 | 18,223 | -0.10(-0.72%) |
Feb 14, 2012 | 14.11 | 14.15 | 13.69 | 13.80 | 30,500 | -0.47(-3.29%) |
Feb 13, 2012 | 14.14 | 14.34 | 14.05 | 14.27 | 15,752 | +0.38(+2.74%) |
Feb 10, 2012 | 14.01 | 14.08 | 13.88 | 13.89 | 9,294 | -0.33(-2.32%) |
Feb 09, 2012 | 14.21 | 14.29 | 14.04 | 14.22 | 41,265 | +0.01(+0.07%) |
Feb 08, 2012 | 14.09 | 14.30 | 14.05 | 14.21 | 16,150 | +0.12(+0.85%) |
Feb 07, 2012 | 14.16 | 14.31 | 14.01 | 14.09 | 37,324 | -0.04(-0.28%) |
Feb 06, 2012 | 14.17 | 14.40 | 14.01 | 14.13 | 56,324 | -0.11(-0.77%) |
Feb 03, 2012 | 14.55 | 14.98 | 14.16 | 14.24 | 45,965 | +0.02(+0.14%) |
Feb 02, 2012 | 14.25 | 14.30 | 14.05 | 14.22 | 20,436 | -0.05(-0.35%) |
Feb 01, 2012 | 14.39 | 14.40 | 14.14 | 14.27 | 39,881 | +0.05(+0.35%) |
Jan 31, 2012 | 14.55 | 14.55 | 13.76 | 14.22 | 112,587 | -0.14(-0.97%) |
Jan 30, 2012 | 14.58 | 14.70 | 14.27 | 14.36 | 26,092 | -0.42(-2.84%) |
Jan 27, 2012 | 15.93 | 16.14 | 14.41 | 14.78 | 90,419 | -1.19(-7.45%) |
Jan 26, 2012 | 16.21 | 16.50 | 15.50 | 15.97 | 27,521 | -0.21(-1.30%) |
Jan 25, 2012 | 15.35 | 16.41 | 14.90 | 16.18 | 13,347 | +0.83(+5.41%) |
Jan 24, 2012 | 14.59 | 15.45 | 14.35 | 15.35 | 12,882 | +0.59(+4.00%) |
Jan 23, 2012 | 14.58 | 14.80 | 14.58 | 14.76 | 6,376 | +0.25(+1.72%) |
Jan 20, 2012 | 14.65 | 14.96 | 13.90 | 14.51 | 31,401 | -0.21(-1.43%) |
Jan 19, 2012 | 14.73 | 14.92 | 14.38 | 14.72 | 13,850 | +0.19(+1.31%) |
Jan 18, 2012 | 13.42 | 14.81 | 13.24 | 14.53 | 20,124 | +1.13(+8.43%) |
Jan 17, 2012 | 13.69 | 13.69 | 13.24 | 13.40 | 58,228 | -0.12(-0.89%) |
Jan 13, 2012 | 13.58 | 13.82 | 13.44 | 13.52 | 24,839 | -0.34(-2.45%) |
Jan 12, 2012 | 13.91 | 13.94 | 13.70 | 13.86 | 16,288 | -0.03(-0.22%) |
Jan 11, 2012 | 13.25 | 13.96 | 13.25 | 13.89 | 10,028 | +0.49(+3.66%) |
Jan 10, 2012 | 13.42 | 13.72 | 13.23 | 13.40 | 15,918 | +0.26(+1.98%) |
Jan 09, 2012 | 13.30 | 13.30 | 13.01 | 13.14 | 11,290 | -0.02(-0.15%) |
Jan 06, 2012 | 13.23 | 13.28 | 13.05 | 13.16 | 17,531 | -0.12(-0.90%) |
Jan 05, 2012 | 13.24 | 13.47 | 12.86 | 13.28 | 14,392 | -0.05(-0.38%) |
Jan 04, 2012 | 13.83 | 13.83 | 13.13 | 13.33 | 38,890 | -0.33(-2.42%) |
Dec 30, 2011 | 13.79 | 13.95 | 13.13 | 13.66 | 33,053 | +0.58(+4.43%) |
Dec 29, 2011 | 12.81 | 13.33 | 12.81 | 13.08 | 21,574 | +0.28(+2.19%) |
Dec 28, 2011 | 13.04 | 13.41 | 12.55 | 12.80 | 38,043 | -0.63(-4.69%) |
Dec 27, 2011 | 13.06 | 13.58 | 13.06 | 13.43 | 19,117 | +0.33(+2.52%) |
Dec 23, 2011 | 13.14 | 13.14 | 12.79 | 13.10 | 39,690 | +0.87(+7.11%) |
Dec 21, 2011 | 12.15 | 12.28 | 11.60 | 12.23 | 47,193 | +0.09(+0.74%) |
Dec 20, 2011 | 11.32 | 12.19 | 11.25 | 12.14 | 32,724 | +1.23(+11.27%) |
Dec 19, 2011 | 11.57 | 12.06 | 10.89 | 10.91 | 98,593 | -0.48(-4.21%) |
Dec 16, 2011 | 11.53 | 12.25 | 11.12 | 11.39 | 61,023 | +0.01(+0.09%) |
Dec 15, 2011 | 12.33 | 12.33 | 10.88 | 11.38 | 31,299 | -0.70(-5.79%) |
Dec 14, 2011 | 12.70 | 12.70 | 11.58 | 12.08 | 63,214 | +0.86(+7.66%) |
Dec 13, 2011 | 11.54 | 11.70 | 11.11 | 11.22 | 20,632 | -0.16(-1.41%) |
Dec 12, 2011 | 11.53 | 11.77 | 11.27 | 11.38 | 15,653 | -0.32(-2.74%) |
Dec 09, 2011 | 11.63 | 12.08 | 11.61 | 11.70 | 41,668 | +0.14(+1.21%) |
Dec 08, 2011 | 12.37 | 12.37 | 11.53 | 11.56 | 15,101 | -0.94(-7.52%) |
Dec 07, 2011 | 12.28 | 12.57 | 12.28 | 12.50 | 15,260 | +0.02(+0.16%) |
Dec 06, 2011 | 12.68 | 12.68 | 12.37 | 12.48 | 18,332 | -0.22(-1.73%) |
Dec 05, 2011 | 12.14 | 12.88 | 12.05 | 12.70 | 23,138 | +0.78(+6.54%) |
Dec 02, 2011 | 12.07 | 12.09 | 11.64 | 11.92 | 8,782 | +0.14(+1.19%) |
Dec 01, 2011 | 12.59 | 12.80 | 11.62 | 11.78 | 27,209 | -0.95(-7.46%) |
Nov 30, 2011 | 12.00 | 12.87 | 11.82 | 12.73 | 53,680 | +1.43(+12.65%) |
Nov 29, 2011 | 11.81 | 11.81 | 11.07 | 11.30 | 13,115 | -0.40(-3.42%) |
Nov 28, 2011 | 11.59 | 11.97 | 11.55 | 11.70 | 32,006 | +0.70(+6.36%) |
Nov 25, 2011 | 11.72 | 11.81 | 11.00 | 11.00 | 13,209 | -0.71(-6.06%) |
Nov 23, 2011 | 12.50 | 12.67 | 11.47 | 11.71 | 40,425 | -0.89(-7.06%) |
Nov 22, 2011 | 12.81 | 13.48 | 12.60 | 12.60 | 15,564 | -0.25(-1.95%) |
Nov 21, 2011 | 12.80 | 13.26 | 12.80 | 12.85 | 15,037 | -0.32(-2.43%) |
Nov 18, 2011 | 13.00 | 13.34 | 13.00 | 13.17 | 17,109 | +0.24(+1.86%) |
Nov 17, 2011 | 13.03 | 13.11 | 12.85 | 12.93 | 43,134 | -0.07(-0.54%) |
Nov 16, 2011 | 13.01 | 13.39 | 13.00 | 13.00 | 51,780 | -0.23(-1.74%) |
Nov 15, 2011 | 13.59 | 13.70 | 13.20 | 13.23 | 33,683 | +0.00(+0.00%) |
Nov 14, 2011 | 13.54 | 13.63 | 13.15 | 13.23 | 41,462 | -0.43(-3.15%) |
Nov 11, 2011 | 13.41 | 13.95 | 13.35 | 13.66 | 29,911 | +0.25(+1.86%) |
Nov 10, 2011 | 13.96 | 13.96 | 13.20 | 13.41 | 45,333 | -0.19(-1.40%) |
Nov 09, 2011 | 13.67 | 14.01 | 13.54 | 13.60 | 22,904 | -0.53(-3.75%) |
Nov 08, 2011 | 14.62 | 14.72 | 13.57 | 14.13 | 28,456 | -0.35(-2.42%) |
Nov 07, 2011 | 14.23 | 14.65 | 14.00 | 14.48 | 10,397 | +0.29(+2.04%) |
Nov 04, 2011 | 14.60 | 14.62 | 13.68 | 14.19 | 9,332 | -0.67(-4.51%) |
Nov 03, 2011 | 14.92 | 14.92 | 14.13 | 14.86 | 31,713 | +0.23(+1.57%) |
Nov 02, 2011 | 16.04 | 16.16 | 14.30 | 14.63 | 33,538 | -0.90(-5.80%) |
Nov 01, 2011 | 16.17 | 17.99 | 15.50 | 15.53 | 22,207 | -1.48(-8.70%) |
Oct 31, 2011 | 17.41 | 17.76 | 16.82 | 17.01 | 13,527 | -0.80(-4.49%) |
Oct 28, 2011 | 18.05 | 18.20 | 17.57 | 17.81 | 26,892 | -0.33(-1.82%) |
Oct 27, 2011 | 16.60 | 18.35 | 15.96 | 18.14 | 54,101 | +2.25(+14.16%) |
Oct 26, 2011 | 16.12 | 16.19 | 15.28 | 15.89 | 16,298 | +0.11(+0.70%) |
Oct 25, 2011 | 16.21 | 16.59 | 15.53 | 15.78 | 17,814 | -0.57(-3.49%) |
Oct 24, 2011 | 15.50 | 16.38 | 15.50 | 16.35 | 12,779 | +0.78(+5.01%) |
Oct 21, 2011 | 15.41 | 15.77 | 14.97 | 15.57 | 16,905 | +0.53(+3.52%) |
Oct 20, 2011 | 15.17 | 15.17 | 14.92 | 15.04 | 6,725 | -0.02(-0.13%) |
Oct 19, 2011 | 15.00 | 15.61 | 15.00 | 15.06 | 8,749 | -0.29(-1.89%) |
Oct 18, 2011 | 14.78 | 15.99 | 14.47 | 15.35 | 47,135 | +0.70(+4.78%) |
Oct 17, 2011 | 15.04 | 15.31 | 14.29 | 14.65 | 19,464 | -0.66(-4.31%) |
Oct 14, 2011 | 13.94 | 15.31 | 13.89 | 15.31 | 14,481 | +1.60(+11.67%) |
Oct 13, 2011 | 13.32 | 13.74 | 13.32 | 13.71 | 4,246 | -0.04(-0.29%) |
Oct 12, 2011 | 13.15 | 13.81 | 12.63 | 13.75 | 16,604 | +0.33(+2.46%) |
Oct 11, 2011 | 13.58 | 14.21 | 13.05 | 13.42 | 14,736 | -0.32(-2.33%) |
Oct 10, 2011 | 13.26 | 13.76 | 12.64 | 13.74 | 20,515 | +1.07(+8.45%) |
Oct 07, 2011 | 13.75 | 13.75 | 12.28 | 12.67 | 15,376 | -1.08(-7.85%) |
Oct 06, 2011 | 13.52 | 13.81 | 13.18 | 13.75 | 13,903 | +0.19(+1.40%) |
Oct 05, 2011 | 13.28 | 13.57 | 12.86 | 13.56 | 13,959 | +0.33(+2.49%) |
Oct 04, 2011 | 11.78 | 15.34 | 11.76 | 13.23 | 31,274 | +1.37(+11.55%) |
Oct 03, 2011 | 12.06 | 12.71 | 11.85 | 11.86 | 25,499 | -0.25(-2.06%) |
Sep 30, 2011 | 12.70 | 13.26 | 12.03 | 12.11 | 22,580 | -0.81(-6.27%) |
Sep 29, 2011 | 12.98 | 13.05 | 12.39 | 12.92 | 12,502 | +0.37(+2.95%) |
Sep 28, 2011 | 14.10 | 14.10 | 12.55 | 12.55 | 16,138 | -0.53(-4.05%) |
Sep 27, 2011 | 12.88 | 13.67 | 11.80 | 13.08 | 16,694 | +0.60(+4.81%) |
Sep 26, 2011 | 11.63 | 12.57 | 11.53 | 12.48 | 6,628 | +0.57(+4.79%) |
Sep 23, 2011 | 11.87 | 12.21 | 11.87 | 11.91 | 9,849 | +0.08(+0.68%) |
Sep 22, 2011 | 11.67 | 12.49 | 11.67 | 11.83 | 23,715 | -0.31(-2.55%) |
Sep 21, 2011 | 12.71 | 12.71 | 12.07 | 12.14 | 27,918 | -0.53(-4.18%) |
Sep 20, 2011 | 13.00 | 13.29 | 12.61 | 12.67 | 22,970 | -0.23(-1.78%) |
Sep 19, 2011 | 13.69 | 13.69 | 12.90 | 12.90 | 7,815 | -1.13(-8.05%) |
Sep 16, 2011 | 14.29 | 14.29 | 13.80 | 14.03 | 24,013 | -0.12(-0.85%) |
Sep 15, 2011 | 14.25 | 14.25 | 13.92 | 14.15 | 8,402 | +0.01(+0.07%) |
Sep 14, 2011 | 13.92 | 14.35 | 13.27 | 14.14 | 35,761 | +0.43(+3.14%) |
Sep 13, 2011 | 12.81 | 13.90 | 12.81 | 13.71 | 10,742 | +0.97(+7.61%) |
Sep 12, 2011 | 12.46 | 12.99 | 12.44 | 12.74 | 12,452 | +0.06(+0.47%) |
Sep 09, 2011 | 13.37 | 13.37 | 12.51 | 12.68 | 44,623 | -0.82(-6.07%) |
Sep 08, 2011 | 14.25 | 14.71 | 13.42 | 13.50 | 10,340 | -0.84(-5.86%) |
Sep 07, 2011 | 13.40 | 15.02 | 13.40 | 14.34 | 16,244 | +1.24(+9.47%) |
Sep 06, 2011 | 12.51 | 13.67 | 12.51 | 13.10 | 14,696 | +0.24(+1.87%) |
Sep 02, 2011 | 14.27 | 14.30 | 12.86 | 12.86 | 30,912 | -1.79(-12.22%) |