Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.36 | 11.45 | 11.31 | 11.43 | 22,420 | -0.01(-0.07%) |
May 30, 2012 | 11.46 | 11.46 | 11.37 | 11.44 | 168,346 | -0.17(-1.46%) |
May 29, 2012 | 11.57 | 11.64 | 11.51 | 11.61 | 59,223 | +0.37(+3.32%) |
May 25, 2012 | 11.26 | 11.31 | 11.20 | 11.23 | 32,593 | -0.05(-0.45%) |
May 24, 2012 | 11.45 | 11.45 | 11.24 | 11.29 | 38,619 | -0.19(-1.63%) |
May 23, 2012 | 11.46 | 11.47 | 11.32 | 11.47 | 32,205 | -0.12(-1.02%) |
May 22, 2012 | 11.67 | 11.73 | 11.54 | 11.59 | 61,264 | -0.07(-0.57%) |
May 21, 2012 | 11.44 | 11.66 | 11.43 | 11.66 | 64,623 | +0.30(+2.61%) |
May 18, 2012 | 11.56 | 11.56 | 11.34 | 11.36 | 66,558 | -0.20(-1.69%) |
May 17, 2012 | 11.70 | 11.71 | 11.56 | 11.56 | 34,982 | +0.02(+0.15%) |
May 16, 2012 | 11.68 | 11.77 | 11.54 | 11.54 | 126,902 | -0.31(-2.65%) |
May 15, 2012 | 11.93 | 11.98 | 11.83 | 11.85 | 43,156 | -0.08(-0.64%) |
May 14, 2012 | 11.99 | 12.02 | 11.90 | 11.93 | 86,222 | -0.27(-2.20%) |
May 11, 2012 | 12.12 | 12.29 | 12.12 | 12.20 | 145,351 | -0.06(-0.51%) |
May 10, 2012 | 12.39 | 12.39 | 12.26 | 12.26 | 31,551 | -0.11(-0.89%) |
May 09, 2012 | 12.35 | 12.40 | 12.23 | 12.37 | 17,930 | -0.20(-1.55%) |
May 08, 2012 | 12.61 | 12.61 | 12.42 | 12.57 | 53,979 | -0.01(-0.07%) |
May 07, 2012 | 12.53 | 12.63 | 12.46 | 12.57 | 29,949 | -0.07(-0.54%) |
May 04, 2012 | 12.72 | 12.74 | 12.61 | 12.64 | 62,236 | -0.11(-0.86%) |
May 03, 2012 | 12.80 | 12.86 | 12.71 | 12.75 | 140,344 | -0.12(-0.92%) |
May 02, 2012 | 12.86 | 12.87 | 12.73 | 12.87 | 153,300 | -0.10(-0.78%) |
May 01, 2012 | 12.86 | 13.02 | 12.84 | 12.97 | 42,153 | +0.18(+1.39%) |
Apr 30, 2012 | 12.84 | 12.84 | 12.76 | 12.80 | 37,246 | -0.08(-0.59%) |
Apr 27, 2012 | 12.84 | 12.91 | 12.77 | 12.87 | 95,201 | +0.14(+1.13%) |
Apr 26, 2012 | 12.73 | 12.79 | 12.72 | 12.73 | 205,647 | +0.05(+0.40%) |
Apr 25, 2012 | 12.63 | 12.71 | 12.58 | 12.68 | 48,644 | +0.13(+1.01%) |
Apr 24, 2012 | 12.47 | 12.64 | 12.43 | 12.55 | 103,503 | -0.02(-0.14%) |
Apr 23, 2012 | 12.59 | 12.59 | 12.36 | 12.57 | 298,914 | -0.20(-1.59%) |
Apr 20, 2012 | 12.85 | 12.90 | 12.76 | 12.77 | 83,835 | +0.07(+0.53%) |
Apr 19, 2012 | 12.71 | 12.84 | 12.64 | 12.70 | 35,441 | -0.03(-0.20%) |
Apr 18, 2012 | 12.66 | 12.77 | 12.64 | 12.73 | 34,831 | +0.00(+0.00%) |
Apr 17, 2012 | 12.69 | 12.77 | 12.65 | 12.73 | 130,689 | +0.11(+0.83%) |
Apr 16, 2012 | 12.80 | 12.80 | 12.57 | 12.62 | 92,832 | -0.11(-0.83%) |
Apr 13, 2012 | 12.73 | 12.77 | 12.62 | 12.73 | 198,943 | -0.13(-0.99%) |
Apr 12, 2012 | 12.52 | 12.90 | 12.52 | 12.86 | 98,266 | +0.48(+3.91%) |
Apr 11, 2012 | 12.36 | 12.42 | 12.35 | 12.37 | 16,381 | +0.09(+0.76%) |
Apr 10, 2012 | 12.53 | 12.57 | 12.26 | 12.28 | 100,844 | -0.32(-2.57%) |
Apr 09, 2012 | 12.61 | 12.62 | 12.52 | 12.60 | 12,123 | -0.18(-1.43%) |
Apr 05, 2012 | 12.60 | 12.81 | 12.60 | 12.79 | 135,687 | +0.18(+1.47%) |
Apr 04, 2012 | 12.59 | 12.60 | 12.51 | 12.60 | 39,360 | -0.08(-0.67%) |
Apr 03, 2012 | 12.86 | 12.87 | 12.68 | 12.69 | 31,241 | -0.13(-0.99%) |
Apr 02, 2012 | 12.57 | 12.85 | 12.57 | 12.81 | 27,649 | +0.17(+1.34%) |
Mar 30, 2012 | 12.66 | 12.71 | 12.59 | 12.64 | 133,517 | +0.23(+1.85%) |
Mar 29, 2012 | 12.42 | 12.47 | 12.29 | 12.41 | 244,677 | -0.18(-1.42%) |
Mar 28, 2012 | 12.78 | 12.78 | 12.52 | 12.59 | 83,583 | -0.25(-1.92%) |
Mar 27, 2012 | 12.96 | 12.98 | 12.84 | 12.84 | 57,433 | -0.10(-0.79%) |
Mar 26, 2012 | 12.90 | 12.95 | 12.86 | 12.94 | 96,998 | +0.03(+0.26%) |
Mar 23, 2012 | 12.80 | 12.92 | 12.73 | 12.91 | 114,639 | +0.05(+0.40%) |
Mar 22, 2012 | 12.94 | 12.94 | 12.80 | 12.86 | 113,380 | -0.11(-0.85%) |
Mar 21, 2012 | 12.91 | 13.01 | 12.88 | 12.97 | 97,282 | -0.09(-0.70%) |
Mar 20, 2012 | 13.04 | 13.08 | 12.97 | 13.06 | 159,041 | -0.27(-1.99%) |
Mar 19, 2012 | 13.32 | 13.40 | 13.31 | 13.32 | 1,199,446 | -0.31(-2.30%) |
Mar 16, 2012 | 13.58 | 13.64 | 13.51 | 13.64 | 112,897 | +0.06(+0.44%) |
Mar 15, 2012 | 13.51 | 13.61 | 13.45 | 13.58 | 117,661 | +0.08(+0.57%) |
Mar 14, 2012 | 13.75 | 13.77 | 13.47 | 13.50 | 199,650 | -0.25(-1.85%) |
Mar 13, 2012 | 13.48 | 13.78 | 13.47 | 13.75 | 280,983 | +0.33(+2.47%) |
Mar 12, 2012 | 13.39 | 13.47 | 13.33 | 13.42 | 81,134 | +0.02(+0.13%) |
Mar 09, 2012 | 13.45 | 13.50 | 13.37 | 13.41 | 66,775 | +0.08(+0.62%) |
Mar 08, 2012 | 13.34 | 13.36 | 13.20 | 13.32 | 671,623 | +0.31(+2.36%) |
Mar 07, 2012 | 12.97 | 13.06 | 12.96 | 13.02 | 225,045 | +0.33(+2.63%) |
Mar 06, 2012 | 12.80 | 12.92 | 12.65 | 12.68 | 58,473 | -0.59(-4.43%) |
Mar 05, 2012 | 13.32 | 13.36 | 13.20 | 13.27 | 62,155 | -0.12(-0.89%) |
Mar 02, 2012 | 13.34 | 13.48 | 13.29 | 13.39 | 44,720 | +0.13(+0.96%) |
Mar 01, 2012 | 13.25 | 13.28 | 13.15 | 13.26 | 71,270 | +0.09(+0.68%) |
Feb 29, 2012 | 13.36 | 13.36 | 13.14 | 13.17 | 37,032 | +0.09(+0.67%) |
Feb 28, 2012 | 13.03 | 13.10 | 13.03 | 13.08 | 80,495 | +0.20(+1.51%) |
Feb 27, 2012 | 12.84 | 12.95 | 12.76 | 12.89 | 116,054 | -0.11(-0.85%) |
Feb 24, 2012 | 13.12 | 13.12 | 12.97 | 13.00 | 66,782 | +0.06(+0.46%) |
Feb 23, 2012 | 12.97 | 12.97 | 12.89 | 12.94 | 42,428 | -0.02(-0.13%) |
Feb 22, 2012 | 12.94 | 13.02 | 12.94 | 12.96 | 38,371 | +0.06(+0.46%) |
Feb 21, 2012 | 13.05 | 13.05 | 12.87 | 12.90 | 58,684 | -0.11(-0.85%) |
Feb 17, 2012 | 13.07 | 13.07 | 12.93 | 13.01 | 17,201 | -0.08(-0.58%) |
Feb 16, 2012 | 12.90 | 13.08 | 12.83 | 13.08 | 93,854 | +0.22(+1.71%) |
Feb 15, 2012 | 12.96 | 12.99 | 12.85 | 12.86 | 37,934 | +0.03(+0.27%) |
Feb 14, 2012 | 12.82 | 12.88 | 12.74 | 12.83 | 29,684 | -0.06(-0.46%) |
Feb 13, 2012 | 12.91 | 12.93 | 12.82 | 12.89 | 26,204 | -0.02(-0.13%) |
Feb 10, 2012 | 12.95 | 12.96 | 12.85 | 12.91 | 16,597 | -0.35(-2.62%) |
Feb 09, 2012 | 13.25 | 13.29 | 13.14 | 13.25 | 144,278 | +0.05(+0.40%) |
Feb 08, 2012 | 13.01 | 13.22 | 13.01 | 13.20 | 74,461 | +0.36(+2.82%) |
Feb 07, 2012 | 12.73 | 12.85 | 12.73 | 12.84 | 22,331 | -0.05(-0.39%) |
Feb 06, 2012 | 12.79 | 12.89 | 12.74 | 12.89 | 140,158 | -0.04(-0.33%) |
Feb 03, 2012 | 12.85 | 12.97 | 12.85 | 12.93 | 182,532 | +0.23(+1.80%) |
Feb 02, 2012 | 12.57 | 12.76 | 12.57 | 12.70 | 53,912 | +0.09(+0.71%) |
Feb 01, 2012 | 12.52 | 12.68 | 12.52 | 12.61 | 115,303 | +0.23(+1.88%) |
Jan 31, 2012 | 12.42 | 12.47 | 12.28 | 12.38 | 94,049 | +0.03(+0.21%) |
Jan 30, 2012 | 12.31 | 12.39 | 12.27 | 12.35 | 91,015 | -0.29(-2.28%) |
Jan 27, 2012 | 12.55 | 12.66 | 12.54 | 12.64 | 53,691 | -0.03(-0.27%) |
Jan 26, 2012 | 12.72 | 12.80 | 12.64 | 12.68 | 582,189 | -0.14(-1.12%) |
Jan 25, 2012 | 12.66 | 12.85 | 12.66 | 12.82 | 85,645 | +0.11(+0.87%) |
Jan 24, 2012 | 12.58 | 12.73 | 12.53 | 12.71 | 91,004 | -0.01(-0.07%) |
Jan 23, 2012 | 12.63 | 12.77 | 12.63 | 12.72 | 538,278 | +0.12(+0.94%) |
Jan 20, 2012 | 12.59 | 12.60 | 12.54 | 12.60 | 69,101 | -0.04(-0.30%) |
Jan 19, 2012 | 12.64 | 12.77 | 12.63 | 12.64 | 109,275 | +0.17(+1.39%) |
Jan 18, 2012 | 12.26 | 12.51 | 12.25 | 12.46 | 170,274 | +0.18(+1.45%) |
Jan 17, 2012 | 12.31 | 12.32 | 12.23 | 12.29 | 1,168,533 | +0.09(+0.77%) |
Jan 13, 2012 | 12.13 | 12.19 | 12.06 | 12.19 | 30,555 | -0.15(-1.18%) |
Jan 12, 2012 | 12.27 | 12.34 | 12.21 | 12.34 | 57,189 | +0.16(+1.33%) |
Jan 11, 2012 | 12.07 | 12.20 | 12.07 | 12.18 | 44,779 | +0.11(+0.91%) |
Jan 10, 2012 | 12.01 | 12.13 | 12.01 | 12.07 | 65,843 | +0.36(+3.04%) |
Jan 09, 2012 | 11.68 | 11.74 | 11.65 | 11.71 | 96,112 | +0.14(+1.17%) |
Jan 06, 2012 | 11.68 | 11.68 | 11.56 | 11.57 | 13,203 | -0.22(-1.87%) |
Jan 05, 2012 | 11.73 | 11.83 | 11.73 | 11.79 | 24,291 | -0.05(-0.43%) |
Jan 04, 2012 | 11.79 | 11.88 | 11.75 | 11.85 | 83,346 | +0.21(+1.82%) |
Dec 30, 2011 | 11.61 | 11.65 | 11.57 | 11.63 | 76,773 | -0.03(-0.22%) |
Dec 29, 2011 | 11.70 | 11.70 | 11.61 | 11.66 | 72,447 | +0.08(+0.66%) |
Dec 28, 2011 | 11.73 | 11.73 | 11.54 | 11.58 | 26,725 | -0.25(-2.15%) |
Dec 27, 2011 | 11.90 | 11.97 | 11.81 | 11.84 | 75,173 | -0.08(-0.71%) |
Dec 23, 2011 | 11.96 | 11.96 | 11.88 | 11.92 | 13,848 | +0.22(+1.89%) |
Dec 21, 2011 | 11.64 | 11.70 | 11.52 | 11.70 | 15,177 | +0.04(+0.36%) |
Dec 20, 2011 | 11.46 | 11.68 | 11.45 | 11.66 | 74,949 | +0.36(+3.23%) |
Dec 19, 2011 | 11.52 | 11.52 | 11.25 | 11.29 | 25,046 | -0.20(-1.77%) |
Dec 16, 2011 | 11.57 | 11.66 | 11.46 | 11.50 | 135,829 | +0.12(+1.04%) |
Dec 15, 2011 | 11.47 | 11.52 | 11.35 | 11.38 | 92,675 | -0.02(-0.15%) |
Dec 14, 2011 | 11.51 | 11.51 | 11.38 | 11.40 | 19,796 | -0.20(-1.68%) |
Dec 13, 2011 | 11.78 | 11.78 | 11.52 | 11.59 | 25,556 | -0.08(-0.65%) |
Dec 12, 2011 | 11.78 | 11.79 | 11.62 | 11.67 | 19,013 | -0.40(-3.31%) |
Dec 09, 2011 | 11.98 | 12.18 | 11.98 | 12.07 | 166,734 | +0.28(+2.38%) |
Dec 08, 2011 | 12.05 | 12.05 | 11.79 | 11.79 | 62,543 | -0.47(-3.82%) |
Dec 07, 2011 | 12.14 | 12.25 | 12.05 | 12.25 | 63,736 | +0.10(+0.78%) |
Dec 06, 2011 | 12.30 | 12.30 | 12.13 | 12.16 | 19,020 | -0.19(-1.51%) |
Dec 05, 2011 | 12.34 | 12.42 | 12.29 | 12.35 | 59,412 | +0.11(+0.90%) |
Dec 02, 2011 | 12.39 | 12.43 | 12.22 | 12.24 | 22,452 | -0.07(-0.55%) |
Dec 01, 2011 | 12.28 | 12.43 | 12.28 | 12.30 | 47,227 | -0.14(-1.09%) |
Nov 30, 2011 | 12.25 | 12.48 | 12.21 | 12.44 | 338,671 | +0.77(+6.62%) |
Nov 29, 2011 | 11.68 | 11.77 | 11.62 | 11.67 | 243,444 | +0.03(+0.29%) |
Nov 28, 2011 | 11.61 | 11.73 | 11.52 | 11.63 | 293,079 | +0.52(+4.66%) |
Nov 25, 2011 | 11.12 | 11.28 | 11.09 | 11.12 | 519,492 | -0.03(-0.30%) |
Nov 23, 2011 | 11.37 | 11.37 | 11.14 | 11.15 | 1,504,086 | -0.22(-1.94%) |
Nov 22, 2011 | 11.34 | 11.44 | 11.19 | 11.37 | 35,625 | +0.07(+0.60%) |
Nov 21, 2011 | 11.62 | 11.62 | 11.08 | 11.30 | 55,169 | -0.52(-4.38%) |
Nov 18, 2011 | 12.04 | 12.04 | 11.82 | 11.82 | 31,249 | -0.04(-0.36%) |
Nov 17, 2011 | 12.19 | 12.27 | 11.84 | 11.86 | 129,048 | -0.36(-2.92%) |
Nov 16, 2011 | 12.29 | 12.43 | 12.22 | 12.22 | 17,505 | -0.35(-2.77%) |
Nov 15, 2011 | 12.52 | 12.65 | 12.43 | 12.57 | 39,890 | +0.17(+1.37%) |
Nov 14, 2011 | 12.48 | 12.54 | 12.32 | 12.40 | 29,446 | -0.07(-0.54%) |
Nov 11, 2011 | 12.37 | 12.53 | 12.37 | 12.46 | 36,534 | +0.10(+0.82%) |
Nov 10, 2011 | 12.40 | 12.46 | 12.29 | 12.36 | 54,860 | +0.16(+1.32%) |
Nov 09, 2011 | 12.44 | 12.52 | 12.16 | 12.20 | 59,157 | -0.81(-6.22%) |
Nov 08, 2011 | 12.90 | 13.01 | 12.66 | 13.01 | 15,607 | +0.01(+0.09%) |
Nov 07, 2011 | 12.86 | 13.04 | 12.78 | 13.00 | 25,260 | +0.29(+2.27%) |
Nov 04, 2011 | 12.76 | 12.79 | 12.50 | 12.71 | 47,124 | -0.27(-2.09%) |
Nov 03, 2011 | 12.87 | 13.01 | 12.72 | 12.98 | 41,990 | +0.14(+1.12%) |
Nov 02, 2011 | 12.59 | 12.84 | 12.58 | 12.84 | 55,356 | +0.41(+3.28%) |
Nov 01, 2011 | 12.27 | 12.49 | 12.24 | 12.43 | 60,353 | -0.16(-1.28%) |
Oct 31, 2011 | 12.87 | 13.01 | 12.58 | 12.59 | 450,063 | -0.62(-4.72%) |
Oct 28, 2011 | 13.08 | 13.36 | 13.08 | 13.22 | 23,427 | -0.17(-1.24%) |
Oct 27, 2011 | 13.11 | 13.53 | 13.06 | 13.38 | 179,756 | +0.81(+6.48%) |
Oct 26, 2011 | 12.52 | 12.59 | 12.30 | 12.57 | 106,183 | +0.39(+3.21%) |
Oct 25, 2011 | 12.41 | 12.41 | 12.15 | 12.18 | 76,450 | -0.41(-3.24%) |
Oct 24, 2011 | 12.20 | 12.62 | 12.20 | 12.58 | 86,077 | +0.60(+5.03%) |
Oct 21, 2011 | 11.82 | 12.00 | 11.82 | 11.98 | 44,379 | +0.35(+2.99%) |
Oct 20, 2011 | 11.71 | 11.71 | 11.48 | 11.63 | 44,511 | -0.24(-2.00%) |
Oct 19, 2011 | 11.99 | 12.11 | 11.87 | 11.87 | 50,997 | -0.31(-2.51%) |
Oct 18, 2011 | 12.07 | 12.24 | 11.67 | 12.18 | 114,424 | -0.10(-0.83%) |
Oct 17, 2011 | 12.51 | 12.52 | 12.26 | 12.28 | 72,067 | -0.31(-2.43%) |
Oct 14, 2011 | 12.50 | 12.59 | 12.43 | 12.58 | 188,092 | -0.07(-0.58%) |
Oct 13, 2011 | 12.71 | 12.71 | 12.44 | 12.66 | 69,685 | -0.13(-1.02%) |
Oct 12, 2011 | 12.55 | 12.90 | 12.53 | 12.79 | 33,948 | +0.48(+3.86%) |
Oct 11, 2011 | 12.07 | 12.42 | 12.00 | 12.31 | 78,503 | +0.18(+1.47%) |
Oct 10, 2011 | 11.77 | 12.13 | 11.77 | 12.13 | 83,041 | +0.65(+5.69%) |
Oct 07, 2011 | 11.64 | 11.66 | 11.40 | 11.48 | 77,000 | +0.03(+0.22%) |
Oct 06, 2011 | 11.03 | 11.46 | 11.03 | 11.46 | 55,708 | +0.58(+5.30%) |
Oct 05, 2011 | 10.51 | 10.90 | 10.45 | 10.88 | 106,887 | +0.41(+3.89%) |
Oct 04, 2011 | 10.07 | 10.53 | 9.979 | 10.47 | 198,906 | +0.09(+0.90%) |
Oct 03, 2011 | 10.60 | 10.79 | 10.38 | 10.38 | 313,260 | -0.39(-3.62%) |
Sep 30, 2011 | 11.23 | 11.26 | 10.74 | 10.77 | 192,803 | -0.87(-7.51%) |
Sep 29, 2011 | 11.98 | 11.98 | 11.47 | 11.64 | 179,218 | -0.04(-0.36%) |
Sep 28, 2011 | 12.02 | 12.09 | 11.66 | 11.68 | 312,206 | -0.38(-3.16%) |
Sep 27, 2011 | 11.94 | 12.26 | 11.94 | 12.07 | 140,322 | +0.50(+4.33%) |
Sep 26, 2011 | 11.44 | 11.58 | 11.20 | 11.57 | 209,943 | -0.30(-2.50%) |
Sep 23, 2011 | 11.65 | 11.93 | 11.60 | 11.86 | 91,042 | +0.27(+2.34%) |
Sep 22, 2011 | 11.98 | 12.02 | 11.49 | 11.59 | 318,774 | -0.86(-6.88%) |
Sep 21, 2011 | 12.96 | 12.96 | 12.45 | 12.45 | 283,155 | -0.44(-3.42%) |
Sep 20, 2011 | 13.06 | 13.15 | 12.89 | 12.89 | 30,075 | -0.31(-2.32%) |
Sep 19, 2011 | 13.18 | 13.28 | 12.97 | 13.20 | 113,599 | -0.31(-2.32%) |
Sep 16, 2011 | 13.52 | 13.58 | 13.46 | 13.51 | 239,016 | +0.05(+0.38%) |
Sep 15, 2011 | 13.43 | 13.46 | 13.25 | 13.46 | 134,364 | +0.12(+0.89%) |
Sep 14, 2011 | 13.25 | 13.43 | 13.11 | 13.34 | 72,947 | -0.09(-0.69%) |
Sep 13, 2011 | 13.43 | 13.47 | 13.35 | 13.43 | 45,849 | +0.05(+0.38%) |
Sep 12, 2011 | 13.25 | 13.39 | 13.14 | 13.38 | 60,735 | +0.01(+0.06%) |
Sep 09, 2011 | 13.69 | 13.69 | 13.30 | 13.37 | 134,285 | -0.36(-2.60%) |
Sep 08, 2011 | 13.78 | 13.89 | 13.72 | 13.73 | 32,762 | -0.24(-1.70%) |
Sep 07, 2011 | 13.86 | 14.03 | 13.86 | 13.97 | 21,656 | +0.34(+2.49%) |
Sep 06, 2011 | 13.44 | 13.63 | 13.19 | 13.63 | 353,178 | -0.34(-2.43%) |
Sep 02, 2011 | 13.98 | 14.11 | 13.90 | 13.97 | 52,427 | -0.24(-1.67%) |
Sep 01, 2011 | 14.31 | 14.42 | 14.20 | 14.20 | 73,087 | +0.03(+0.24%) |
Aug 31, 2011 | 14.07 | 14.20 | 14.01 | 14.17 | 65,909 | +0.33(+2.39%) |
Aug 30, 2011 | 13.81 | 13.92 | 13.70 | 13.84 | 45,118 | -0.16(-1.15%) |
Aug 29, 2011 | 13.59 | 14.00 | 13.59 | 14.00 | 250,164 | +0.59(+4.36%) |
Aug 26, 2011 | 13.17 | 13.47 | 13.05 | 13.42 | 101,351 | +0.11(+0.83%) |
Aug 25, 2011 | 13.57 | 13.57 | 13.24 | 13.30 | 43,574 | -0.11(-0.82%) |
Aug 24, 2011 | 13.31 | 13.48 | 13.29 | 13.42 | 107,036 | -0.20(-1.43%) |
Aug 23, 2011 | 13.35 | 13.61 | 13.23 | 13.61 | 69,152 | +0.37(+2.83%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.15 | 13.24 | 109,727 | -0.22(-1.64%) |
Aug 19, 2011 | 13.51 | 13.81 | 13.45 | 13.46 | 195,787 | -0.27(-1.98%) |
Aug 18, 2011 | 13.99 | 13.99 | 13.69 | 13.73 | 112,635 | -0.67(-4.66%) |
Aug 17, 2011 | 14.39 | 14.51 | 14.31 | 14.40 | 158,761 | +0.05(+0.36%) |
Aug 16, 2011 | 14.38 | 14.45 | 14.24 | 14.35 | 55,576 | -0.25(-1.74%) |
Aug 15, 2011 | 14.44 | 14.60 | 14.42 | 14.60 | 144,952 | +0.33(+2.32%) |
Aug 12, 2011 | 14.40 | 14.42 | 14.23 | 14.27 | 77,566 | +0.03(+0.24%) |
Aug 11, 2011 | 13.76 | 14.30 | 13.76 | 14.24 | 110,816 | +0.78(+5.80%) |
Aug 10, 2011 | 13.77 | 13.90 | 13.46 | 13.46 | 193,018 | -0.76(-5.37%) |
Aug 09, 2011 | 13.95 | 14.22 | 13.43 | 14.22 | 197,286 | +1.00(+7.57%) |
Aug 08, 2011 | 13.70 | 13.83 | 13.18 | 13.22 | 224,504 | -0.84(-5.97%) |
Aug 05, 2011 | 14.31 | 14.43 | 13.69 | 14.06 | 232,540 | -0.16(-1.13%) |
Aug 04, 2011 | 14.75 | 14.75 | 14.17 | 14.22 | 1,238,258 | -0.80(-5.31%) |
Aug 03, 2011 | 15.13 | 15.13 | 14.42 | 15.02 | 243,450 | -0.13(-0.84%) |
Aug 02, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 72,724 | -0.36(-2.30%) |
Aug 01, 2011 | 15.71 | 15.71 | 15.40 | 15.50 | 64,510 | -0.14(-0.87%) |
Jul 29, 2011 | 15.44 | 15.71 | 15.43 | 15.64 | 131,848 | +0.03(+0.16%) |
Jul 28, 2011 | 15.60 | 15.70 | 15.56 | 15.61 | 109,545 | +0.11(+0.74%) |
Jul 27, 2011 | 15.60 | 15.65 | 15.43 | 15.50 | 115,039 | -0.01(-0.08%) |
Jul 26, 2011 | 15.45 | 15.58 | 15.43 | 15.51 | 44,504 | +0.03(+0.16%) |
Jul 25, 2011 | 15.43 | 15.51 | 15.24 | 15.49 | 27,203 | -0.06(-0.38%) |
Jul 22, 2011 | 15.55 | 15.56 | 15.54 | 15.54 | 36,074 | +0.08(+0.55%) |
Jul 21, 2011 | 15.35 | 15.52 | 15.35 | 15.46 | 30,568 | +0.10(+0.66%) |
Jul 20, 2011 | 15.29 | 15.40 | 15.26 | 15.36 | 80,942 | +0.12(+0.78%) |
Jul 19, 2011 | 15.09 | 15.25 | 15.04 | 15.24 | 65,878 | +0.13(+0.84%) |
Jul 18, 2011 | 15.25 | 15.30 | 15.09 | 15.11 | 42,973 | -0.26(-1.71%) |
Jul 15, 2011 | 15.33 | 15.38 | 15.21 | 15.38 | 85,517 | +0.25(+1.63%) |
Jul 14, 2011 | 15.30 | 15.33 | 15.13 | 15.13 | 100,376 | -0.14(-0.94%) |
Jul 13, 2011 | 15.18 | 15.40 | 15.18 | 15.27 | 176,092 | +0.22(+1.47%) |
Jul 12, 2011 | 15.10 | 15.23 | 15.03 | 15.05 | 256,533 | -0.15(-1.01%) |
Jul 11, 2011 | 15.43 | 15.43 | 15.10 | 15.21 | 102,427 | -0.34(-2.18%) |
Jul 08, 2011 | 15.62 | 15.71 | 15.44 | 15.54 | 118,452 | -0.36(-2.29%) |
Jul 07, 2011 | 15.92 | 15.99 | 15.89 | 15.91 | 115,765 | +0.08(+0.47%) |
Jul 06, 2011 | 15.82 | 15.84 | 15.69 | 15.83 | 125,960 | -0.02(-0.11%) |
Jul 05, 2011 | 15.82 | 15.94 | 15.80 | 15.85 | 182,394 | +0.06(+0.38%) |
Jul 01, 2011 | 15.58 | 15.82 | 15.55 | 15.79 | 49,676 | +0.21(+1.36%) |
Jun 30, 2011 | 15.43 | 15.59 | 15.43 | 15.58 | 122,611 | +0.20(+1.32%) |
Jun 29, 2011 | 15.40 | 15.41 | 15.26 | 15.38 | 69,932 | -0.02(-0.11%) |
Jun 28, 2011 | 15.14 | 15.40 | 15.11 | 15.39 | 87,661 | +0.32(+2.13%) |
Jun 27, 2011 | 14.98 | 15.09 | 14.87 | 15.07 | 713,507 | +0.10(+0.68%) |
Jun 24, 2011 | 15.12 | 15.12 | 14.94 | 14.97 | 50,768 | +0.11(+0.74%) |
Jun 23, 2011 | 14.73 | 14.86 | 14.59 | 14.86 | 111,860 | +0.03(+0.17%) |
Jun 22, 2011 | 14.83 | 14.98 | 14.82 | 14.83 | 32,596 | -0.05(-0.34%) |
Jun 21, 2011 | 14.59 | 14.90 | 14.59 | 14.88 | 28,173 | +0.37(+2.57%) |
Jun 20, 2011 | 14.48 | 14.54 | 14.47 | 14.51 | 30,104 | +0.03(+0.18%) |
Jun 17, 2011 | 14.51 | 14.55 | 14.42 | 14.48 | 74,660 | -0.03(-0.23%) |
Jun 16, 2011 | 14.52 | 14.70 | 14.44 | 14.52 | 73,759 | -0.05(-0.34%) |
Jun 15, 2011 | 14.66 | 14.78 | 14.53 | 14.57 | 66,194 | -0.26(-1.78%) |
Jun 14, 2011 | 14.73 | 14.90 | 14.73 | 14.83 | 368,227 | +0.36(+2.46%) |
Jun 13, 2011 | 14.66 | 14.66 | 14.42 | 14.48 | 116,735 | -0.09(-0.64%) |
Jun 10, 2011 | 14.84 | 14.88 | 14.54 | 14.57 | 399,318 | -0.50(-3.32%) |
Jun 09, 2011 | 14.91 | 15.08 | 14.87 | 15.07 | 370,085 | +0.04(+0.28%) |
Jun 08, 2011 | 15.20 | 15.22 | 14.99 | 15.03 | 120,883 | -0.14(-0.95%) |
Jun 07, 2011 | 15.23 | 15.32 | 15.17 | 15.17 | 88,100 | -0.05(-0.33%) |
Jun 06, 2011 | 15.49 | 15.50 | 15.20 | 15.22 | 114,148 | -0.27(-1.75%) |