Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.66 | 15.89 | 15.56 | 15.61 | 47,499 | -0.14(-0.89%) |
Apr 27, 2012 | 15.58 | 15.97 | 15.50 | 15.75 | 26,605 | +0.12(+0.77%) |
Apr 26, 2012 | 15.52 | 15.73 | 15.48 | 15.63 | 18,297 | +0.02(+0.13%) |
Apr 25, 2012 | 15.59 | 15.69 | 15.42 | 15.61 | 95,967 | +0.05(+0.32%) |
Apr 24, 2012 | 15.42 | 15.62 | 15.41 | 15.56 | 29,801 | +0.09(+0.58%) |
Apr 23, 2012 | 15.22 | 15.64 | 15.11 | 15.47 | 47,579 | +0.04(+0.26%) |
Apr 20, 2012 | 15.49 | 15.54 | 15.27 | 15.43 | 45,236 | +0.09(+0.59%) |
Apr 19, 2012 | 15.29 | 15.61 | 15.19 | 15.34 | 63,270 | +0.00(+0.00%) |
Apr 18, 2012 | 15.52 | 15.86 | 15.16 | 15.34 | 33,104 | -0.24(-1.54%) |
Apr 17, 2012 | 15.45 | 15.72 | 15.26 | 15.58 | 73,175 | +0.27(+1.76%) |
Apr 16, 2012 | 15.09 | 15.49 | 14.85 | 15.31 | 42,951 | +0.22(+1.46%) |
Apr 13, 2012 | 14.98 | 15.40 | 14.90 | 15.09 | 55,034 | +0.00(+0.00%) |
Apr 12, 2012 | 14.95 | 15.11 | 14.82 | 15.09 | 25,344 | +0.11(+0.73%) |
Apr 11, 2012 | 14.82 | 15.14 | 14.79 | 14.98 | 70,365 | +0.23(+1.56%) |
Apr 10, 2012 | 14.67 | 14.91 | 14.52 | 14.75 | 66,327 | -0.01(-0.07%) |
Apr 09, 2012 | 14.65 | 15.00 | 14.40 | 14.76 | 55,233 | -0.25(-1.67%) |
Apr 05, 2012 | 15.16 | 15.30 | 14.90 | 15.01 | 43,711 | -0.29(-1.90%) |
Apr 04, 2012 | 15.52 | 15.71 | 15.28 | 15.30 | 29,581 | -0.44(-2.80%) |
Apr 03, 2012 | 15.68 | 15.94 | 15.58 | 15.74 | 128,811 | -0.01(-0.06%) |
Apr 02, 2012 | 15.60 | 16.29 | 15.47 | 15.75 | 108,491 | +0.02(+0.13%) |
Mar 30, 2012 | 15.44 | 15.89 | 15.44 | 15.73 | 158,468 | +0.29(+1.88%) |
Mar 29, 2012 | 15.08 | 15.66 | 14.91 | 15.44 | 43,596 | +0.23(+1.51%) |
Mar 28, 2012 | 15.57 | 15.59 | 15.00 | 15.21 | 78,478 | -0.38(-2.44%) |
Mar 27, 2012 | 15.70 | 15.80 | 15.59 | 15.59 | 34,174 | -0.16(-1.02%) |
Mar 26, 2012 | 15.86 | 16.15 | 15.74 | 15.75 | 43,198 | -0.02(-0.13%) |
Mar 23, 2012 | 15.75 | 15.81 | 15.49 | 15.77 | 12,280 | -0.04(-0.25%) |
Mar 22, 2012 | 15.72 | 15.87 | 15.49 | 15.81 | 27,582 | -0.09(-0.57%) |
Mar 21, 2012 | 15.90 | 15.99 | 15.72 | 15.90 | 18,989 | -0.05(-0.31%) |
Mar 20, 2012 | 15.98 | 16.56 | 15.83 | 15.95 | 137,848 | -0.06(-0.37%) |
Mar 19, 2012 | 15.78 | 16.12 | 15.58 | 16.01 | 46,748 | +0.17(+1.07%) |
Mar 16, 2012 | 15.98 | 16.27 | 15.68 | 15.84 | 55,500 | -0.17(-1.06%) |
Mar 15, 2012 | 16.43 | 16.55 | 15.97 | 16.01 | 51,510 | -0.44(-2.67%) |
Mar 14, 2012 | 16.39 | 16.86 | 16.38 | 16.45 | 83,486 | -0.06(-0.36%) |
Mar 13, 2012 | 16.05 | 16.61 | 16.05 | 16.51 | 175,466 | +0.47(+2.93%) |
Mar 12, 2012 | 15.73 | 16.41 | 15.61 | 16.04 | 180,216 | +0.22(+1.39%) |
Mar 09, 2012 | 15.49 | 16.38 | 15.32 | 15.82 | 175,939 | +0.30(+1.93%) |
Mar 08, 2012 | 14.51 | 15.65 | 14.51 | 15.52 | 160,587 | +1.00(+6.89%) |
Mar 07, 2012 | 14.34 | 14.63 | 14.21 | 14.52 | 94,199 | +0.16(+1.11%) |
Mar 06, 2012 | 14.36 | 14.44 | 14.20 | 14.36 | 24,578 | -0.19(-1.31%) |
Mar 05, 2012 | 14.37 | 14.55 | 14.25 | 14.55 | 46,164 | +0.13(+0.90%) |
Mar 02, 2012 | 14.29 | 14.50 | 14.00 | 14.42 | 93,768 | +0.06(+0.42%) |
Mar 01, 2012 | 14.45 | 14.45 | 14.00 | 14.36 | 58,071 | -0.06(-0.42%) |
Feb 29, 2012 | 14.67 | 14.80 | 14.33 | 14.42 | 55,686 | -0.28(-1.90%) |
Feb 28, 2012 | 14.80 | 14.97 | 14.60 | 14.70 | 32,994 | -0.16(-1.08%) |
Feb 27, 2012 | 14.86 | 15.00 | 14.72 | 14.86 | 60,667 | -0.12(-0.80%) |
Feb 24, 2012 | 14.77 | 15.01 | 14.60 | 14.98 | 65,441 | +0.06(+0.40%) |
Feb 23, 2012 | 14.51 | 14.93 | 14.49 | 14.92 | 22,194 | +0.38(+2.61%) |
Feb 22, 2012 | 14.47 | 14.62 | 14.21 | 14.54 | 62,499 | +0.07(+0.48%) |
Feb 21, 2012 | 15.41 | 15.49 | 14.46 | 14.47 | 146,217 | -1.02(-6.58%) |
Feb 17, 2012 | 15.70 | 15.79 | 15.26 | 15.49 | 137,863 | -0.30(-1.90%) |
Feb 16, 2012 | 15.38 | 15.81 | 15.38 | 15.79 | 146,672 | +0.33(+2.13%) |
Feb 15, 2012 | 14.84 | 15.74 | 14.84 | 15.46 | 257,197 | +0.62(+4.18%) |
Feb 14, 2012 | 14.54 | 14.97 | 14.54 | 14.84 | 29,671 | +0.08(+0.54%) |
Feb 13, 2012 | 14.55 | 14.87 | 14.39 | 14.76 | 59,675 | +0.26(+1.79%) |
Feb 10, 2012 | 14.46 | 14.66 | 14.40 | 14.50 | 56,994 | -0.03(-0.21%) |
Feb 09, 2012 | 14.59 | 14.59 | 14.50 | 14.53 | 7,350 | -0.10(-0.68%) |
Feb 08, 2012 | 14.74 | 14.77 | 14.42 | 14.63 | 31,412 | -0.15(-1.01%) |
Feb 07, 2012 | 14.95 | 15.05 | 14.73 | 14.78 | 45,426 | -0.24(-1.60%) |
Feb 06, 2012 | 14.89 | 15.14 | 14.81 | 15.02 | 88,384 | +0.04(+0.27%) |
Feb 03, 2012 | 14.78 | 15.03 | 14.70 | 14.98 | 34,523 | +0.38(+2.60%) |
Feb 02, 2012 | 14.78 | 14.78 | 14.32 | 14.60 | 45,174 | -0.17(-1.15%) |
Feb 01, 2012 | 14.93 | 15.01 | 14.15 | 14.77 | 88,944 | -0.10(-0.67%) |
Jan 31, 2012 | 14.84 | 15.04 | 14.68 | 14.87 | 120,193 | +0.06(+0.41%) |
Jan 30, 2012 | 14.71 | 14.87 | 14.53 | 14.81 | 68,547 | -0.05(-0.34%) |
Jan 27, 2012 | 14.59 | 14.95 | 14.56 | 14.86 | 67,443 | +0.15(+1.02%) |
Jan 26, 2012 | 14.87 | 15.24 | 14.43 | 14.71 | 276,859 | -0.15(-1.01%) |
Jan 25, 2012 | 14.00 | 15.41 | 13.95 | 14.86 | 759,834 | +1.03(+7.45%) |
Jan 24, 2012 | 13.64 | 13.85 | 13.64 | 13.83 | 49,454 | +0.05(+0.36%) |
Jan 23, 2012 | 13.43 | 13.82 | 13.37 | 13.78 | 69,387 | +0.26(+1.92%) |
Jan 20, 2012 | 13.13 | 13.53 | 12.96 | 13.52 | 33,320 | +0.34(+2.58%) |
Jan 19, 2012 | 12.70 | 13.21 | 12.62 | 13.18 | 114,323 | +0.48(+3.78%) |
Jan 18, 2012 | 12.53 | 12.72 | 12.53 | 12.70 | 50,340 | +0.10(+0.79%) |
Jan 17, 2012 | 12.64 | 12.94 | 12.28 | 12.60 | 115,765 | -0.02(-0.16%) |
Jan 13, 2012 | 12.79 | 13.00 | 12.52 | 12.62 | 99,168 | -0.38(-2.92%) |
Jan 12, 2012 | 13.18 | 13.24 | 12.96 | 13.00 | 79,020 | -0.21(-1.59%) |
Jan 11, 2012 | 13.16 | 13.32 | 13.04 | 13.21 | 32,291 | -0.07(-0.53%) |
Jan 10, 2012 | 13.04 | 13.28 | 13.04 | 13.28 | 23,617 | +0.32(+2.47%) |
Jan 09, 2012 | 12.93 | 12.97 | 12.63 | 12.96 | 102,115 | +0.02(+0.15%) |
Jan 06, 2012 | 12.93 | 12.95 | 12.55 | 12.94 | 24,569 | -0.04(-0.31%) |
Jan 05, 2012 | 12.94 | 13.01 | 12.73 | 12.98 | 44,590 | -0.01(-0.08%) |
Jan 04, 2012 | 13.23 | 13.23 | 12.87 | 12.99 | 62,793 | -0.17(-1.29%) |
Dec 30, 2011 | 13.17 | 13.31 | 13.00 | 13.16 | 64,108 | -0.20(-1.50%) |
Dec 29, 2011 | 13.40 | 13.40 | 13.12 | 13.36 | 42,078 | -0.05(-0.37%) |
Dec 28, 2011 | 13.49 | 13.60 | 13.33 | 13.41 | 39,605 | -0.14(-1.03%) |
Dec 27, 2011 | 13.37 | 13.55 | 13.27 | 13.55 | 36,935 | +0.11(+0.82%) |
Dec 23, 2011 | 13.44 | 13.55 | 13.42 | 13.44 | 14,345 | +0.25(+1.90%) |
Dec 21, 2011 | 13.31 | 13.31 | 13.06 | 13.19 | 23,053 | -0.19(-1.42%) |
Dec 20, 2011 | 13.31 | 13.50 | 12.76 | 13.38 | 62,338 | +0.26(+1.98%) |
Dec 19, 2011 | 13.10 | 13.27 | 13.00 | 13.12 | 112,790 | +0.01(+0.08%) |
Dec 16, 2011 | 12.80 | 13.13 | 12.73 | 13.11 | 86,792 | +0.34(+2.66%) |
Dec 15, 2011 | 12.70 | 12.84 | 12.41 | 12.77 | 166,092 | +0.17(+1.35%) |
Dec 14, 2011 | 12.57 | 13.03 | 12.52 | 12.60 | 68,664 | +0.05(+0.40%) |
Dec 13, 2011 | 12.58 | 12.65 | 12.42 | 12.55 | 131,121 | -0.02(-0.16%) |
Dec 12, 2011 | 12.26 | 12.59 | 12.05 | 12.57 | 104,538 | +0.12(+0.96%) |
Dec 09, 2011 | 12.26 | 12.50 | 12.05 | 12.45 | 113,969 | +0.19(+1.55%) |
Dec 08, 2011 | 12.86 | 12.89 | 12.07 | 12.26 | 260,315 | -0.68(-5.26%) |
Dec 07, 2011 | 13.01 | 13.12 | 12.81 | 12.94 | 98,469 | -0.20(-1.52%) |
Dec 06, 2011 | 13.39 | 13.39 | 12.92 | 13.14 | 136,209 | -0.29(-2.16%) |
Dec 05, 2011 | 13.74 | 13.74 | 13.40 | 13.43 | 61,105 | -0.15(-1.10%) |
Dec 02, 2011 | 13.46 | 13.75 | 13.46 | 13.58 | 247,906 | +0.18(+1.34%) |
Dec 01, 2011 | 13.53 | 13.53 | 13.31 | 13.40 | 52,838 | -0.09(-0.67%) |
Nov 30, 2011 | 13.90 | 14.00 | 13.49 | 13.49 | 729,550 | -0.18(-1.32%) |
Nov 29, 2011 | 13.65 | 13.79 | 13.44 | 13.67 | 179,219 | -0.03(-0.22%) |
Nov 28, 2011 | 13.79 | 13.81 | 13.44 | 13.70 | 106,198 | +0.13(+0.96%) |
Nov 25, 2011 | 13.66 | 13.95 | 13.40 | 13.57 | 11,613 | -0.12(-0.88%) |
Nov 23, 2011 | 13.90 | 13.91 | 13.50 | 13.69 | 86,330 | -0.31(-2.21%) |
Nov 22, 2011 | 13.98 | 14.00 | 13.85 | 14.00 | 227,466 | +0.00(+0.00%) |
Nov 21, 2011 | 13.92 | 14.07 | 13.86 | 14.00 | 112,782 | -0.11(-0.78%) |
Nov 18, 2011 | 14.00 | 14.20 | 13.99 | 14.11 | 97,180 | +0.13(+0.93%) |
Nov 17, 2011 | 14.29 | 14.35 | 13.93 | 13.98 | 87,972 | -0.09(-0.64%) |
Nov 16, 2011 | 13.89 | 14.49 | 13.64 | 14.07 | 114,177 | +0.05(+0.36%) |
Nov 15, 2011 | 13.91 | 14.15 | 13.71 | 14.02 | 54,921 | +0.03(+0.21%) |
Nov 14, 2011 | 13.42 | 14.06 | 13.42 | 13.99 | 47,706 | -0.10(-0.71%) |
Nov 11, 2011 | 13.47 | 14.23 | 13.01 | 14.09 | 172,615 | +0.69(+5.15%) |
Nov 10, 2011 | 13.34 | 13.50 | 13.02 | 13.40 | 107,276 | +0.22(+1.67%) |
Nov 09, 2011 | 13.18 | 13.60 | 13.13 | 13.18 | 95,279 | -0.47(-3.44%) |
Nov 08, 2011 | 13.24 | 13.83 | 13.24 | 13.65 | 43,840 | +0.22(+1.64%) |
Nov 07, 2011 | 13.63 | 13.67 | 13.30 | 13.43 | 39,009 | -0.22(-1.61%) |
Nov 04, 2011 | 13.67 | 13.76 | 13.55 | 13.65 | 49,067 | -0.15(-1.09%) |
Nov 03, 2011 | 13.94 | 13.94 | 13.34 | 13.80 | 38,205 | +0.01(+0.07%) |
Nov 02, 2011 | 13.79 | 13.93 | 13.10 | 13.79 | 43,019 | +0.25(+1.85%) |
Nov 01, 2011 | 13.57 | 13.88 | 13.44 | 13.54 | 57,246 | -0.42(-3.01%) |
Oct 31, 2011 | 14.79 | 14.79 | 13.91 | 13.96 | 30,211 | -0.42(-2.92%) |
Oct 28, 2011 | 14.87 | 14.91 | 14.34 | 14.38 | 42,787 | -0.23(-1.57%) |
Oct 27, 2011 | 14.82 | 14.95 | 14.33 | 14.61 | 66,727 | +0.08(+0.55%) |
Oct 26, 2011 | 14.64 | 14.64 | 14.28 | 14.53 | 20,011 | +0.02(+0.14%) |
Oct 25, 2011 | 14.68 | 14.69 | 14.11 | 14.51 | 80,783 | -0.25(-1.69%) |
Oct 24, 2011 | 14.00 | 14.94 | 13.17 | 14.76 | 91,416 | +0.79(+5.65%) |
Oct 21, 2011 | 13.59 | 14.08 | 13.16 | 13.97 | 66,862 | +0.57(+4.25%) |
Oct 20, 2011 | 13.21 | 13.70 | 13.07 | 13.40 | 23,921 | -0.12(-0.89%) |
Oct 19, 2011 | 14.07 | 14.17 | 13.34 | 13.52 | 51,241 | -0.57(-4.05%) |
Oct 18, 2011 | 13.96 | 14.12 | 13.54 | 14.09 | 26,632 | +0.18(+1.29%) |
Oct 17, 2011 | 13.57 | 14.06 | 13.57 | 13.91 | 35,237 | -0.34(-2.39%) |
Oct 14, 2011 | 14.52 | 14.52 | 13.96 | 14.25 | 43,161 | -0.05(-0.35%) |
Oct 13, 2011 | 14.24 | 14.34 | 13.75 | 14.30 | 100,000 | -0.03(-0.21%) |
Oct 12, 2011 | 14.25 | 14.46 | 14.13 | 14.33 | 49,661 | +0.15(+1.06%) |
Oct 11, 2011 | 13.74 | 14.23 | 13.58 | 14.18 | 44,970 | +0.40(+2.90%) |
Oct 10, 2011 | 13.64 | 14.15 | 13.61 | 13.78 | 86,054 | +0.19(+1.40%) |
Oct 07, 2011 | 14.58 | 14.58 | 13.53 | 13.59 | 110,493 | -1.12(-7.61%) |
Oct 06, 2011 | 14.42 | 15.00 | 14.39 | 14.71 | 86,587 | +0.31(+2.15%) |
Oct 05, 2011 | 14.49 | 14.55 | 14.00 | 14.40 | 61,609 | +0.08(+0.56%) |
Oct 04, 2011 | 13.66 | 14.36 | 13.06 | 14.32 | 177,622 | +0.53(+3.84%) |
Oct 03, 2011 | 13.89 | 14.20 | 13.71 | 13.79 | 71,071 | -0.14(-1.01%) |
Sep 30, 2011 | 14.32 | 14.55 | 13.86 | 13.93 | 103,692 | -0.60(-4.13%) |
Sep 29, 2011 | 14.72 | 14.72 | 14.30 | 14.53 | 117,791 | +0.01(+0.07%) |
Sep 28, 2011 | 14.59 | 14.74 | 14.46 | 14.52 | 102,435 | -0.12(-0.82%) |
Sep 27, 2011 | 14.53 | 14.82 | 14.28 | 14.64 | 66,528 | +0.35(+2.45%) |
Sep 26, 2011 | 14.60 | 14.75 | 14.09 | 14.29 | 79,322 | -0.21(-1.45%) |
Sep 23, 2011 | 14.40 | 14.78 | 14.39 | 14.50 | 56,084 | +0.04(+0.28%) |
Sep 22, 2011 | 14.07 | 14.64 | 14.07 | 14.46 | 77,469 | -0.06(-0.41%) |
Sep 21, 2011 | 14.49 | 14.75 | 14.45 | 14.52 | 73,560 | -0.03(-0.21%) |
Sep 20, 2011 | 14.56 | 15.00 | 13.99 | 14.55 | 111,787 | +0.14(+0.97%) |
Sep 19, 2011 | 14.70 | 14.70 | 14.12 | 14.41 | 106,740 | -0.57(-3.81%) |
Sep 16, 2011 | 14.50 | 15.00 | 14.21 | 14.98 | 201,453 | +0.48(+3.31%) |
Sep 15, 2011 | 14.50 | 14.64 | 14.28 | 14.50 | 129,534 | +0.10(+0.69%) |
Sep 14, 2011 | 14.20 | 14.50 | 13.60 | 14.40 | 105,720 | +0.23(+1.62%) |
Sep 13, 2011 | 13.84 | 14.22 | 13.53 | 14.17 | 87,557 | +0.45(+3.28%) |
Sep 12, 2011 | 13.29 | 13.79 | 13.03 | 13.72 | 66,324 | +0.29(+2.16%) |
Sep 09, 2011 | 13.10 | 13.45 | 13.07 | 13.43 | 117,756 | +0.35(+2.68%) |
Sep 08, 2011 | 12.94 | 13.19 | 12.93 | 13.08 | 143,836 | +0.12(+0.93%) |
Sep 07, 2011 | 13.29 | 13.29 | 12.83 | 12.96 | 92,314 | +0.05(+0.39%) |
Sep 06, 2011 | 12.53 | 12.98 | 12.51 | 12.91 | 88,987 | -0.08(-0.62%) |
Sep 02, 2011 | 12.60 | 13.15 | 12.60 | 12.99 | 79,691 | +0.10(+0.78%) |
Sep 01, 2011 | 13.25 | 13.50 | 12.80 | 12.89 | 76,321 | -0.60(-4.45%) |
Aug 31, 2011 | 13.16 | 13.50 | 12.76 | 13.49 | 113,665 | +0.41(+3.13%) |
Aug 30, 2011 | 12.92 | 13.76 | 12.12 | 13.08 | 208,266 | +0.10(+0.77%) |
Aug 29, 2011 | 11.96 | 13.00 | 11.64 | 12.98 | 638,202 | +0.51(+4.09%) |
Aug 26, 2011 | 12.66 | 13.59 | 11.96 | 12.47 | 73,658 | +0.32(+2.63%) |
Aug 25, 2011 | 12.65 | 13.13 | 12.15 | 12.15 | 52,209 | -0.29(-2.33%) |
Aug 24, 2011 | 12.28 | 12.74 | 12.15 | 12.44 | 42,178 | +0.24(+1.97%) |
Aug 23, 2011 | 11.92 | 12.21 | 11.92 | 12.20 | 76,082 | +0.35(+2.95%) |
Aug 22, 2011 | 12.49 | 12.49 | 11.79 | 11.85 | 89,897 | -0.30(-2.47%) |
Aug 19, 2011 | 12.22 | 13.32 | 11.80 | 12.15 | 52,027 | -0.18(-1.46%) |
Aug 18, 2011 | 13.09 | 13.60 | 12.02 | 12.33 | 64,477 | -1.12(-8.33%) |
Aug 17, 2011 | 13.94 | 14.38 | 13.15 | 13.45 | 89,766 | -0.39(-2.82%) |
Aug 16, 2011 | 14.54 | 16.53 | 13.68 | 13.84 | 40,767 | -0.85(-5.79%) |
Aug 15, 2011 | 14.00 | 15.50 | 14.00 | 14.69 | 37,531 | +0.82(+5.91%) |
Aug 12, 2011 | 14.71 | 15.00 | 13.77 | 13.87 | 66,906 | -0.76(-5.19%) |
Aug 11, 2011 | 14.75 | 14.93 | 14.30 | 14.63 | 90,684 | +0.17(+1.18%) |
Aug 10, 2011 | 15.38 | 17.06 | 14.24 | 14.46 | 159,974 | -0.95(-6.16%) |
Aug 09, 2011 | 14.26 | 15.74 | 13.39 | 15.41 | 132,254 | +1.40(+9.99%) |
Aug 08, 2011 | 16.55 | 16.64 | 13.00 | 14.01 | 116,846 | -2.31(-14.15%) |
Aug 05, 2011 | 16.33 | 18.87 | 16.19 | 16.32 | 26,341 | +0.04(+0.25%) |
Aug 04, 2011 | 17.83 | 17.83 | 16.16 | 16.28 | 114,811 | -1.68(-9.35%) |
Aug 03, 2011 | 17.06 | 18.45 | 16.96 | 17.96 | 95,570 | +0.80(+4.66%) |
Aug 02, 2011 | 17.48 | 18.21 | 17.06 | 17.16 | 81,619 | -0.32(-1.83%) |
Aug 01, 2011 | 17.04 | 17.85 | 17.04 | 17.48 | 53,918 | +0.52(+3.07%) |
Jul 29, 2011 | 17.00 | 17.49 | 16.73 | 16.96 | 89,874 | -0.24(-1.40%) |
Jul 28, 2011 | 17.00 | 17.48 | 16.44 | 17.20 | 109,144 | -0.02(-0.12%) |
Jul 27, 2011 | 18.90 | 19.06 | 17.12 | 17.22 | 196,669 | -1.64(-8.70%) |
Jul 26, 2011 | 19.44 | 19.65 | 18.25 | 18.86 | 60,856 | -0.64(-3.28%) |
Jul 25, 2011 | 19.73 | 19.73 | 19.40 | 19.50 | 37,624 | -0.30(-1.52%) |
Jul 22, 2011 | 19.88 | 20.20 | 18.95 | 19.80 | 65,027 | +0.57(+2.96%) |
Jul 21, 2011 | 18.00 | 19.26 | 18.00 | 19.23 | 73,486 | +1.17(+6.48%) |
Jul 20, 2011 | 18.53 | 18.53 | 17.77 | 18.06 | 26,071 | -0.45(-2.43%) |
Jul 19, 2011 | 17.81 | 18.63 | 17.62 | 18.51 | 50,137 | +0.69(+3.87%) |
Jul 18, 2011 | 18.09 | 18.26 | 17.64 | 17.82 | 31,951 | -0.27(-1.49%) |
Jul 15, 2011 | 17.98 | 18.49 | 17.97 | 18.09 | 33,826 | +0.14(+0.78%) |
Jul 14, 2011 | 18.50 | 18.80 | 17.80 | 17.95 | 53,549 | -0.73(-3.91%) |
Jul 13, 2011 | 18.10 | 19.18 | 17.91 | 18.68 | 75,005 | -0.09(-0.48%) |
Jul 12, 2011 | 18.75 | 19.26 | 18.49 | 18.77 | 106,912 | +0.04(+0.21%) |
Jul 11, 2011 | 18.76 | 18.98 | 18.42 | 18.73 | 67,854 | -0.03(-0.16%) |
Jul 08, 2011 | 18.54 | 19.23 | 18.21 | 18.76 | 60,344 | +0.00(+0.00%) |
Jul 07, 2011 | 18.91 | 19.96 | 17.97 | 18.76 | 119,411 | +0.26(+1.41%) |
Jul 06, 2011 | 16.95 | 18.74 | 16.80 | 18.50 | 56,575 | +1.55(+9.14%) |
Jul 05, 2011 | 16.85 | 17.42 | 14.78 | 16.95 | 52,838 | +0.16(+0.95%) |
Jul 01, 2011 | 16.81 | 16.81 | 16.53 | 16.79 | 34,672 | +0.02(+0.12%) |
Jun 30, 2011 | 16.47 | 17.02 | 16.47 | 16.77 | 40,758 | +0.23(+1.39%) |
Jun 29, 2011 | 16.53 | 17.01 | 16.39 | 16.54 | 54,111 | -0.04(-0.24%) |
Jun 28, 2011 | 16.00 | 18.24 | 15.67 | 16.58 | 156,428 | +0.66(+4.15%) |
Jun 27, 2011 | 15.12 | 15.99 | 15.12 | 15.92 | 86,543 | +0.18(+1.14%) |
Jun 24, 2011 | 13.92 | 15.84 | 13.58 | 15.74 | 436,671 | +1.55(+10.92%) |
Jun 23, 2011 | 13.75 | 14.92 | 13.72 | 14.19 | 14,419 | +0.41(+2.98%) |
Jun 22, 2011 | 14.03 | 14.14 | 13.76 | 13.78 | 22,285 | -0.27(-1.92%) |
Jun 21, 2011 | 14.23 | 14.26 | 14.04 | 14.05 | 36,815 | -0.20(-1.40%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.00 | 14.25 | 54,786 | +0.25(+1.79%) |
Jun 17, 2011 | 13.87 | 14.89 | 13.87 | 14.00 | 199,876 | -0.04(-0.28%) |
Jun 16, 2011 | 13.89 | 14.34 | 13.89 | 14.04 | 145,167 | +0.21(+1.52%) |
Jun 15, 2011 | 13.88 | 14.22 | 13.82 | 13.83 | 29,491 | -0.15(-1.07%) |
Jun 14, 2011 | 14.03 | 14.03 | 13.85 | 13.98 | 61,296 | +0.01(+0.07%) |
Jun 13, 2011 | 13.95 | 14.09 | 13.90 | 13.97 | 55,242 | -0.02(-0.14%) |
Jun 10, 2011 | 13.90 | 14.10 | 13.87 | 13.99 | 26,596 | -0.01(-0.07%) |
Jun 09, 2011 | 14.01 | 14.07 | 13.83 | 14.00 | 125,857 | +0.33(+2.41%) |
Jun 08, 2011 | 13.61 | 13.85 | 13.60 | 13.67 | 44,293 | -0.05(-0.36%) |
Jun 07, 2011 | 13.91 | 14.16 | 13.61 | 13.72 | 24,836 | -0.19(-1.37%) |
Jun 06, 2011 | 14.22 | 14.75 | 13.50 | 13.91 | 34,082 | +0.11(+0.80%) |
Jun 03, 2011 | 14.00 | 14.01 | 13.66 | 13.80 | 64,633 | -0.26(-1.85%) |
May 24, 2011 | 14.01 | 14.19 | 13.72 | 14.06 | 119,582 | +0.20(+1.44%) |
May 23, 2011 | 14.14 | 14.50 | 13.86 | 13.86 | 228,347 | -0.45(-3.11%) |
May 20, 2011 | 14.50 | 14.72 | 14.21 | 14.30 | 51,271 | -0.04(-0.31%) |
May 19, 2011 | 14.61 | 14.61 | 14.10 | 14.35 | 63,219 | -0.25(-1.71%) |
May 18, 2011 | 15.08 | 15.23 | 14.17 | 14.60 | 83,369 | -0.41(-2.73%) |
May 17, 2011 | 15.42 | 15.44 | 14.96 | 15.01 | 66,027 | -0.49(-3.16%) |
May 16, 2011 | 15.70 | 15.82 | 15.47 | 15.50 | 18,871 | -0.30(-1.90%) |
May 13, 2011 | 15.85 | 16.12 | 15.37 | 15.80 | 37,338 | +0.05(+0.32%) |
May 12, 2011 | 15.70 | 15.97 | 15.60 | 15.75 | 41,013 | -0.09(-0.57%) |
May 11, 2011 | 16.25 | 16.56 | 15.37 | 15.84 | 112,065 | -0.11(-0.69%) |
May 10, 2011 | 16.08 | 16.10 | 15.66 | 15.95 | 31,758 | -0.05(-0.31%) |
May 09, 2011 | 15.92 | 16.34 | 15.75 | 16.00 | 101,087 | +0.09(+0.57%) |
May 06, 2011 | 15.98 | 15.99 | 15.64 | 15.91 | 6,866 | +0.08(+0.51%) |
May 05, 2011 | 15.51 | 16.43 | 15.51 | 15.83 | 36,675 | +0.33(+2.13%) |
May 04, 2011 | 15.67 | 16.10 | 15.50 | 15.50 | 57,244 | -0.18(-1.15%) |
May 03, 2011 | 16.31 | 16.31 | 15.41 | 15.68 | 39,376 | -0.61(-3.74%) |