Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.96 | 13.01 | 12.84 | 12.96 | 155,946 | +0.05(+0.40%) |
May 30, 2012 | 13.03 | 13.03 | 12.91 | 12.91 | 71,526 | -0.29(-2.22%) |
May 29, 2012 | 13.19 | 13.30 | 13.12 | 13.21 | 152,003 | +0.18(+1.42%) |
May 25, 2012 | 13.01 | 13.09 | 13.00 | 13.02 | 117,532 | -0.04(-0.29%) |
May 24, 2012 | 13.15 | 13.18 | 12.99 | 13.06 | 142,234 | -0.08(-0.61%) |
May 23, 2012 | 13.12 | 13.14 | 12.92 | 13.14 | 210,156 | -0.11(-0.86%) |
May 22, 2012 | 13.33 | 13.40 | 13.18 | 13.25 | 100,624 | -0.03(-0.25%) |
May 21, 2012 | 13.09 | 13.29 | 13.08 | 13.29 | 111,917 | +0.28(+2.15%) |
May 18, 2012 | 13.18 | 13.18 | 12.99 | 13.01 | 159,041 | -0.12(-0.90%) |
May 17, 2012 | 13.24 | 13.26 | 13.11 | 13.12 | 316,609 | -0.14(-1.07%) |
May 16, 2012 | 13.39 | 13.45 | 13.24 | 13.27 | 142,050 | -0.14(-1.02%) |
May 15, 2012 | 13.51 | 13.57 | 13.39 | 13.40 | 59,210 | -0.18(-1.32%) |
May 14, 2012 | 13.64 | 13.68 | 13.58 | 13.58 | 164,837 | -0.27(-1.95%) |
May 11, 2012 | 13.78 | 13.97 | 13.78 | 13.85 | 45,390 | -0.07(-0.51%) |
May 10, 2012 | 13.99 | 14.01 | 13.92 | 13.92 | 2,667,643 | +0.06(+0.44%) |
May 09, 2012 | 13.77 | 13.94 | 13.74 | 13.86 | 117,065 | -0.19(-1.38%) |
May 08, 2012 | 14.08 | 14.10 | 13.95 | 14.06 | 47,801 | -0.21(-1.49%) |
May 07, 2012 | 14.17 | 14.28 | 14.17 | 14.27 | 33,134 | +0.08(+0.57%) |
May 04, 2012 | 14.35 | 14.35 | 14.17 | 14.19 | 76,076 | -0.26(-1.77%) |
May 03, 2012 | 14.53 | 14.53 | 14.40 | 14.44 | 42,094 | -0.14(-0.97%) |
May 02, 2012 | 14.48 | 14.59 | 14.48 | 14.59 | 19,619 | -0.09(-0.61%) |
May 01, 2012 | 14.56 | 14.74 | 14.56 | 14.68 | 44,809 | +0.08(+0.52%) |
Apr 30, 2012 | 14.64 | 14.64 | 14.57 | 14.60 | 60,013 | -0.09(-0.58%) |
Apr 27, 2012 | 14.63 | 14.70 | 14.61 | 14.69 | 82,216 | +0.05(+0.36%) |
Apr 26, 2012 | 14.47 | 14.63 | 14.47 | 14.63 | 60,751 | +0.09(+0.62%) |
Apr 25, 2012 | 14.53 | 14.55 | 14.47 | 14.54 | 71,264 | +0.17(+1.18%) |
Apr 24, 2012 | 14.34 | 14.43 | 14.33 | 14.37 | 42,881 | +0.10(+0.73%) |
Apr 23, 2012 | 14.26 | 14.29 | 14.17 | 14.27 | 66,033 | -0.28(-1.92%) |
Apr 20, 2012 | 14.54 | 14.60 | 14.53 | 14.55 | 83,635 | +0.13(+0.89%) |
Apr 19, 2012 | 14.47 | 14.56 | 14.38 | 14.42 | 32,842 | -0.07(-0.49%) |
Apr 18, 2012 | 14.48 | 14.56 | 14.45 | 14.49 | 65,841 | -0.09(-0.62%) |
Apr 17, 2012 | 14.50 | 14.61 | 14.45 | 14.58 | 47,416 | +0.23(+1.58%) |
Apr 16, 2012 | 14.43 | 14.43 | 14.28 | 14.35 | 90,845 | +0.07(+0.50%) |
Apr 13, 2012 | 14.44 | 14.44 | 14.28 | 14.28 | 123,319 | -0.26(-1.82%) |
Apr 12, 2012 | 14.34 | 14.59 | 14.34 | 14.55 | 82,390 | +0.27(+1.92%) |
Apr 11, 2012 | 14.37 | 14.37 | 14.26 | 14.27 | 68,557 | +0.17(+1.17%) |
Apr 10, 2012 | 14.38 | 14.39 | 14.10 | 14.11 | 45,414 | -0.28(-1.97%) |
Apr 09, 2012 | 14.37 | 14.45 | 14.33 | 14.39 | 53,400 | -0.11(-0.75%) |
Apr 05, 2012 | 14.43 | 14.55 | 14.43 | 14.50 | 89,473 | -0.02(-0.13%) |
Apr 04, 2012 | 14.55 | 14.60 | 14.47 | 14.52 | 45,082 | -0.32(-2.17%) |
Apr 03, 2012 | 15.00 | 15.01 | 14.78 | 14.84 | 250,686 | -0.21(-1.38%) |
Apr 02, 2012 | 14.81 | 15.10 | 14.79 | 15.05 | 94,090 | +0.18(+1.24%) |
Mar 30, 2012 | 14.92 | 14.92 | 14.81 | 14.87 | 61,952 | +0.09(+0.61%) |
Mar 29, 2012 | 14.69 | 14.78 | 14.63 | 14.78 | 52,040 | -0.07(-0.45%) |
Mar 28, 2012 | 15.00 | 15.00 | 14.78 | 14.84 | 54,533 | -0.16(-1.04%) |
Mar 27, 2012 | 15.06 | 15.08 | 14.97 | 15.00 | 56,546 | -0.07(-0.44%) |
Mar 26, 2012 | 14.95 | 15.08 | 14.95 | 15.06 | 113,008 | +0.24(+1.60%) |
Mar 23, 2012 | 14.73 | 14.86 | 14.70 | 14.83 | 146,497 | +0.06(+0.38%) |
Mar 22, 2012 | 14.76 | 14.78 | 14.72 | 14.77 | 64,060 | -0.12(-0.79%) |
Mar 21, 2012 | 14.88 | 14.93 | 14.84 | 14.89 | 77,539 | -0.04(-0.29%) |
Mar 20, 2012 | 14.88 | 14.97 | 14.86 | 14.93 | 84,559 | -0.18(-1.22%) |
Mar 19, 2012 | 15.04 | 15.17 | 15.04 | 15.12 | 127,842 | +0.00(+0.03%) |
Mar 16, 2012 | 15.10 | 15.13 | 15.08 | 15.11 | 151,504 | +0.08(+0.53%) |
Mar 15, 2012 | 14.93 | 15.04 | 14.90 | 15.03 | 89,166 | +0.15(+0.98%) |
Mar 14, 2012 | 15.00 | 15.02 | 14.85 | 14.88 | 184,477 | -0.15(-1.01%) |
Mar 13, 2012 | 14.83 | 15.04 | 14.83 | 15.04 | 152,280 | +0.26(+1.73%) |
Mar 12, 2012 | 14.79 | 14.81 | 14.71 | 14.78 | 119,239 | -0.07(-0.45%) |
Mar 09, 2012 | 14.81 | 14.90 | 14.79 | 14.85 | 183,293 | -0.02(-0.13%) |
Mar 08, 2012 | 14.78 | 14.91 | 14.74 | 14.87 | 262,628 | +0.31(+2.15%) |
Mar 07, 2012 | 14.51 | 14.58 | 14.46 | 14.55 | 127,973 | +0.15(+1.05%) |
Mar 06, 2012 | 14.52 | 14.52 | 14.37 | 14.40 | 122,611 | -0.47(-3.18%) |
Mar 05, 2012 | 14.94 | 14.95 | 14.85 | 14.87 | 219,372 | -0.12(-0.79%) |
Mar 02, 2012 | 15.01 | 15.04 | 14.96 | 14.99 | 150,250 | -0.11(-0.75%) |
Mar 01, 2012 | 15.04 | 15.14 | 15.03 | 15.11 | 221,129 | +0.14(+0.95%) |
Feb 29, 2012 | 15.12 | 15.22 | 14.96 | 14.96 | 1,257,922 | -0.11(-0.72%) |
Feb 28, 2012 | 14.98 | 15.08 | 14.95 | 15.07 | 337,383 | +0.14(+0.95%) |
Feb 27, 2012 | 14.82 | 14.96 | 14.79 | 14.93 | 225,593 | -0.09(-0.63%) |
Feb 24, 2012 | 15.05 | 15.08 | 15.01 | 15.03 | 281,188 | +0.06(+0.41%) |
Feb 23, 2012 | 14.86 | 14.97 | 14.80 | 14.96 | 91,469 | +0.11(+0.76%) |
Feb 22, 2012 | 14.85 | 14.89 | 14.81 | 14.85 | 109,986 | -0.05(-0.32%) |
Feb 21, 2012 | 14.92 | 14.98 | 14.87 | 14.90 | 135,851 | +0.03(+0.22%) |
Feb 17, 2012 | 14.89 | 14.89 | 14.80 | 14.87 | 191,782 | +0.05(+0.35%) |
Feb 16, 2012 | 14.62 | 14.83 | 14.60 | 14.81 | 198,343 | +0.18(+1.20%) |
Feb 15, 2012 | 14.78 | 14.78 | 14.61 | 14.64 | 116,052 | -0.00(-0.03%) |
Feb 14, 2012 | 14.64 | 14.68 | 14.51 | 14.64 | 305,735 | -0.09(-0.58%) |
Feb 13, 2012 | 14.73 | 14.74 | 14.66 | 14.73 | 79,019 | +0.19(+1.33%) |
Feb 10, 2012 | 14.55 | 14.57 | 14.49 | 14.53 | 211,158 | -0.29(-1.95%) |
Feb 09, 2012 | 14.88 | 14.88 | 14.76 | 14.82 | 134,240 | +0.02(+0.13%) |
Feb 08, 2012 | 14.81 | 14.85 | 14.72 | 14.80 | 229,003 | +0.07(+0.45%) |
Feb 07, 2012 | 14.67 | 14.77 | 14.62 | 14.74 | 267,654 | +0.07(+0.48%) |
Feb 06, 2012 | 14.63 | 14.69 | 14.63 | 14.67 | 163,593 | -0.11(-0.77%) |
Feb 03, 2012 | 14.69 | 14.79 | 14.65 | 14.78 | 228,735 | +0.24(+1.66%) |
Feb 02, 2012 | 14.57 | 14.62 | 14.53 | 14.54 | 140,536 | +0.03(+0.23%) |
Feb 01, 2012 | 14.47 | 14.59 | 14.47 | 14.51 | 461,819 | +0.23(+1.59%) |
Jan 31, 2012 | 14.41 | 14.44 | 14.26 | 14.28 | 494,761 | -0.02(-0.13%) |
Jan 30, 2012 | 14.15 | 14.31 | 14.11 | 14.30 | 1,420,795 | -0.05(-0.33%) |
Jan 27, 2012 | 14.32 | 14.38 | 14.31 | 14.34 | 692,630 | +0.01(+0.07%) |
Jan 26, 2012 | 14.43 | 14.45 | 14.31 | 14.34 | 172,867 | +0.01(+0.10%) |
Jan 25, 2012 | 14.07 | 14.34 | 14.05 | 14.32 | 1,610,129 | +0.17(+1.24%) |
Jan 24, 2012 | 14.07 | 14.18 | 14.04 | 14.15 | 209,490 | -0.08(-0.53%) |
Jan 23, 2012 | 14.18 | 14.27 | 14.17 | 14.22 | 417,081 | +0.06(+0.43%) |
Jan 20, 2012 | 14.09 | 14.17 | 14.08 | 14.16 | 1,109,765 | +0.03(+0.20%) |
Jan 19, 2012 | 13.99 | 14.13 | 13.99 | 14.13 | 5,600,771 | +0.21(+1.49%) |
Jan 18, 2012 | 13.76 | 13.95 | 13.76 | 13.92 | 1,084,619 | +0.25(+1.80%) |
Jan 17, 2012 | 13.73 | 13.77 | 13.65 | 13.68 | 387,172 | +0.13(+0.98%) |
Jan 13, 2012 | 13.59 | 13.59 | 13.42 | 13.55 | 212,644 | -0.14(-1.04%) |
Jan 12, 2012 | 13.68 | 13.73 | 13.60 | 13.69 | 209,509 | +0.05(+0.35%) |
Jan 11, 2012 | 13.59 | 13.66 | 13.55 | 13.64 | 123,429 | -0.08(-0.55%) |
Jan 10, 2012 | 13.71 | 13.76 | 13.69 | 13.72 | 157,170 | +0.24(+1.79%) |
Jan 09, 2012 | 13.53 | 13.53 | 13.41 | 13.47 | 347,401 | +0.05(+0.35%) |
Jan 06, 2012 | 13.55 | 13.55 | 13.42 | 13.43 | 182,430 | -0.17(-1.25%) |
Jan 05, 2012 | 13.62 | 13.62 | 13.51 | 13.60 | 195,869 | -0.23(-1.64%) |
Jan 04, 2012 | 13.77 | 13.83 | 13.72 | 13.82 | 212,773 | +0.36(+2.70%) |
Dec 30, 2011 | 13.44 | 13.47 | 13.41 | 13.46 | 330,340 | +0.03(+0.21%) |
Dec 29, 2011 | 13.25 | 13.43 | 13.25 | 13.43 | 469,602 | +0.23(+1.76%) |
Dec 28, 2011 | 13.41 | 13.43 | 13.18 | 13.20 | 685,848 | -0.26(-1.93%) |
Dec 27, 2011 | 13.44 | 13.49 | 13.39 | 13.46 | 560,989 | -0.06(-0.42%) |
Dec 23, 2011 | 13.41 | 13.52 | 13.41 | 13.52 | 322,582 | +0.25(+1.85%) |
Dec 21, 2011 | 13.24 | 13.29 | 13.17 | 13.27 | 232,217 | -0.05(-0.39%) |
Dec 20, 2011 | 13.21 | 13.34 | 13.20 | 13.32 | 678,103 | +0.43(+3.34%) |
Dec 19, 2011 | 13.05 | 13.12 | 12.87 | 12.89 | 977,464 | -0.18(-1.37%) |
Dec 16, 2011 | 13.11 | 13.18 | 12.98 | 13.07 | 362,060 | +0.02(+0.19%) |
Dec 15, 2011 | 13.20 | 13.21 | 13.03 | 13.05 | 593,504 | +0.01(+0.07%) |
Dec 14, 2011 | 13.06 | 13.17 | 12.99 | 13.04 | 483,060 | -0.19(-1.41%) |
Dec 13, 2011 | 13.40 | 13.51 | 13.14 | 13.23 | 294,311 | -0.12(-0.91%) |
Dec 12, 2011 | 13.46 | 13.46 | 13.28 | 13.35 | 317,903 | -0.40(-2.93%) |
Dec 09, 2011 | 13.53 | 13.79 | 13.53 | 13.75 | 192,426 | +0.28(+2.08%) |
Dec 08, 2011 | 13.65 | 13.69 | 13.45 | 13.47 | 384,164 | -0.35(-2.54%) |
Dec 07, 2011 | 13.74 | 13.89 | 13.61 | 13.82 | 10,480,949 | -0.01(-0.10%) |
Dec 06, 2011 | 13.81 | 13.92 | 13.77 | 13.83 | 276,819 | -0.08(-0.60%) |
Dec 05, 2011 | 13.98 | 14.03 | 13.82 | 13.92 | 163,176 | +0.17(+1.22%) |
Dec 02, 2011 | 13.89 | 13.93 | 13.74 | 13.75 | 193,762 | -0.02(-0.14%) |
Dec 01, 2011 | 13.77 | 13.88 | 13.73 | 13.77 | 416,434 | -0.07(-0.51%) |
Nov 30, 2011 | 13.72 | 13.84 | 13.70 | 13.84 | 556,448 | +0.62(+4.67%) |
Nov 29, 2011 | 13.17 | 13.30 | 13.09 | 13.22 | 731,964 | +0.14(+1.07%) |
Nov 28, 2011 | 13.09 | 13.18 | 13.00 | 13.08 | 217,963 | +0.52(+4.13%) |
Nov 25, 2011 | 12.58 | 12.76 | 12.56 | 12.56 | 193,105 | -0.05(-0.37%) |
Nov 23, 2011 | 12.88 | 12.88 | 12.61 | 12.61 | 438,455 | -0.39(-3.02%) |
Nov 22, 2011 | 13.03 | 13.10 | 12.91 | 13.00 | 571,315 | -0.15(-1.17%) |
Nov 21, 2011 | 13.09 | 13.18 | 12.90 | 13.16 | 552,327 | -0.18(-1.37%) |
Nov 18, 2011 | 13.49 | 13.49 | 13.34 | 13.34 | 279,243 | +0.07(+0.49%) |
Nov 17, 2011 | 13.64 | 13.64 | 13.26 | 13.27 | 714,582 | -0.29(-2.14%) |
Nov 16, 2011 | 13.69 | 13.80 | 13.56 | 13.56 | 140,768 | -0.27(-1.93%) |
Nov 15, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 245,052 | +0.04(+0.27%) |
Nov 14, 2011 | 13.87 | 13.89 | 13.73 | 13.79 | 199,687 | -0.24(-1.70%) |
Nov 11, 2011 | 13.92 | 14.11 | 13.92 | 14.03 | 207,983 | +0.30(+2.22%) |
Nov 10, 2011 | 13.81 | 13.81 | 13.60 | 13.73 | 365,076 | +0.17(+1.24%) |
Nov 09, 2011 | 13.78 | 13.80 | 13.53 | 13.56 | 46,553 | -0.75(-5.26%) |
Nov 08, 2011 | 14.17 | 14.33 | 14.03 | 14.31 | 213,600 | +0.24(+1.70%) |
Nov 07, 2011 | 14.03 | 14.13 | 13.94 | 14.07 | 186,821 | +0.04(+0.27%) |
Nov 04, 2011 | 13.99 | 14.11 | 13.89 | 14.03 | 310,002 | -0.16(-1.12%) |
Nov 03, 2011 | 14.11 | 14.26 | 13.91 | 14.19 | 53,384 | +0.29(+2.09%) |
Nov 02, 2011 | 13.92 | 13.97 | 13.80 | 13.90 | 85,791 | +0.24(+1.75%) |
Nov 01, 2011 | 13.61 | 13.85 | 13.47 | 13.67 | 50,069 | -0.43(-3.05%) |
Oct 31, 2011 | 14.40 | 14.40 | 14.10 | 14.10 | 42,821 | -0.68(-4.59%) |
Oct 28, 2011 | 14.70 | 14.78 | 14.69 | 14.77 | 90,842 | -0.11(-0.75%) |
Oct 27, 2011 | 14.71 | 14.97 | 14.62 | 14.89 | 211,345 | +0.78(+5.50%) |
Oct 26, 2011 | 14.09 | 14.15 | 13.88 | 14.11 | 344,077 | +0.24(+1.72%) |
Oct 25, 2011 | 13.98 | 14.03 | 13.83 | 13.87 | 389,679 | -0.20(-1.43%) |
Oct 24, 2011 | 13.82 | 14.12 | 13.82 | 14.07 | 330,582 | +0.27(+1.93%) |
Oct 21, 2011 | 13.72 | 13.81 | 13.65 | 13.81 | 205,437 | +0.32(+2.36%) |
Oct 20, 2011 | 13.51 | 13.74 | 13.28 | 13.49 | 211,710 | +0.00(+0.00%) |
Oct 19, 2011 | 13.67 | 13.69 | 13.46 | 13.49 | 86,638 | -0.25(-1.80%) |
Oct 18, 2011 | 13.49 | 13.82 | 13.36 | 13.74 | 313,006 | +0.23(+1.73%) |
Oct 17, 2011 | 13.75 | 13.75 | 13.49 | 13.50 | 172,510 | -0.32(-2.34%) |
Oct 14, 2011 | 13.75 | 13.83 | 13.70 | 13.82 | 95,557 | +0.17(+1.23%) |
Oct 13, 2011 | 13.62 | 13.66 | 13.46 | 13.66 | 129,253 | -0.04(-0.31%) |
Oct 12, 2011 | 13.65 | 13.80 | 13.63 | 13.70 | 146,822 | +0.30(+2.27%) |
Oct 11, 2011 | 13.26 | 13.43 | 13.26 | 13.39 | 51,180 | -0.03(-0.21%) |
Oct 10, 2011 | 13.28 | 13.45 | 13.25 | 13.42 | 39,255 | +0.48(+3.73%) |
Oct 07, 2011 | 13.12 | 13.14 | 12.94 | 12.94 | 104,894 | -0.09(-0.65%) |
Oct 06, 2011 | 12.72 | 13.02 | 12.67 | 13.02 | 187,762 | +0.31(+2.47%) |
Oct 05, 2011 | 12.41 | 12.71 | 12.39 | 12.71 | 115,035 | +0.25(+2.03%) |
Oct 04, 2011 | 12.18 | 12.46 | 12.00 | 12.46 | 90,624 | +0.14(+1.18%) |
Oct 03, 2011 | 12.54 | 12.64 | 12.31 | 12.31 | 185,908 | -0.33(-2.59%) |
Sep 30, 2011 | 12.76 | 12.88 | 12.63 | 12.64 | 288,849 | -0.40(-3.08%) |
Sep 29, 2011 | 13.15 | 13.23 | 12.92 | 13.04 | 163,050 | +0.24(+1.90%) |
Sep 28, 2011 | 13.13 | 13.16 | 12.80 | 12.80 | 104,439 | -0.27(-2.04%) |
Sep 27, 2011 | 13.11 | 13.30 | 13.04 | 13.07 | 89,301 | +0.33(+2.57%) |
Sep 26, 2011 | 12.55 | 12.78 | 12.39 | 12.74 | 189,901 | +0.23(+1.83%) |
Sep 23, 2011 | 12.32 | 12.53 | 12.32 | 12.51 | 114,575 | +0.09(+0.75%) |
Sep 22, 2011 | 12.51 | 12.51 | 12.26 | 12.42 | 525,837 | -0.54(-4.19%) |
Sep 21, 2011 | 13.34 | 13.37 | 12.96 | 12.96 | 167,506 | -0.40(-2.98%) |
Sep 20, 2011 | 13.32 | 13.50 | 13.25 | 13.36 | 51,379 | +0.07(+0.49%) |
Sep 19, 2011 | 13.23 | 13.36 | 13.15 | 13.29 | 89,290 | -0.37(-2.74%) |
Sep 16, 2011 | 13.68 | 13.72 | 13.61 | 13.67 | 60,107 | +0.02(+0.17%) |
Sep 15, 2011 | 13.59 | 13.67 | 13.51 | 13.64 | 66,870 | +0.23(+1.75%) |
Sep 14, 2011 | 13.26 | 13.50 | 13.14 | 13.41 | 35,038 | +0.13(+0.95%) |
Sep 13, 2011 | 13.15 | 13.30 | 13.10 | 13.28 | 71,036 | +0.10(+0.78%) |
Sep 12, 2011 | 12.94 | 13.18 | 12.85 | 13.18 | 210,706 | -0.06(-0.46%) |
Sep 09, 2011 | 13.46 | 13.49 | 13.22 | 13.24 | 39,698 | -0.46(-3.38%) |
Sep 08, 2011 | 13.74 | 13.89 | 13.69 | 13.70 | 87,756 | -0.29(-2.11%) |
Sep 07, 2011 | 13.75 | 14.00 | 13.73 | 14.00 | 60,637 | +0.43(+3.17%) |
Sep 06, 2011 | 13.35 | 13.59 | 13.31 | 13.57 | 86,661 | -0.41(-2.91%) |
Sep 02, 2011 | 14.01 | 14.06 | 13.93 | 13.97 | 56,409 | -0.33(-2.32%) |
Sep 01, 2011 | 14.35 | 14.47 | 14.29 | 14.31 | 107,632 | -0.09(-0.65%) |
Aug 31, 2011 | 14.35 | 14.48 | 14.34 | 14.40 | 258,580 | +0.26(+1.82%) |
Aug 30, 2011 | 14.07 | 14.22 | 13.99 | 14.14 | 127,554 | -0.02(-0.17%) |
Aug 29, 2011 | 14.07 | 14.17 | 14.05 | 14.17 | 54,855 | +0.33(+2.37%) |
Aug 26, 2011 | 13.59 | 13.87 | 13.47 | 13.84 | 193,477 | +0.24(+1.74%) |
Aug 25, 2011 | 13.91 | 13.92 | 13.57 | 13.60 | 308,549 | -0.31(-2.24%) |
Aug 24, 2011 | 13.89 | 14.03 | 13.80 | 13.91 | 798,514 | -0.08(-0.57%) |
Aug 23, 2011 | 13.67 | 13.99 | 13.65 | 13.99 | 53,102 | +0.44(+3.24%) |
Aug 22, 2011 | 13.82 | 13.82 | 13.54 | 13.55 | 58,170 | +0.08(+0.57%) |
Aug 19, 2011 | 13.52 | 13.80 | 13.46 | 13.48 | 111,946 | -0.19(-1.42%) |
Aug 18, 2011 | 13.89 | 13.89 | 13.61 | 13.67 | 52,944 | -0.72(-5.03%) |
Aug 17, 2011 | 14.47 | 14.53 | 14.32 | 14.40 | 71,564 | +0.07(+0.49%) |
Aug 16, 2011 | 14.23 | 14.41 | 14.14 | 14.32 | 249,258 | -0.11(-0.78%) |
Aug 15, 2011 | 14.33 | 14.45 | 14.32 | 14.44 | 50,385 | +0.35(+2.46%) |
Aug 12, 2011 | 14.15 | 14.20 | 14.00 | 14.09 | 53,061 | +0.12(+0.84%) |
Aug 11, 2011 | 13.45 | 14.06 | 13.45 | 13.97 | 205,435 | +0.64(+4.81%) |
Aug 10, 2011 | 13.71 | 13.74 | 13.33 | 13.33 | 313,412 | -0.79(-5.60%) |
Aug 09, 2011 | 14.22 | 14.12 | 13.29 | 14.12 | 156,573 | +0.87(+6.56%) |
Aug 08, 2011 | 13.83 | 13.95 | 13.25 | 13.25 | 325,516 | -1.06(-7.42%) |
Aug 05, 2011 | 14.49 | 14.53 | 13.89 | 14.32 | 226,556 | +0.06(+0.39%) |
Aug 04, 2011 | 14.80 | 14.80 | 14.19 | 14.26 | 376,092 | -0.99(-6.51%) |
Aug 03, 2011 | 15.30 | 15.30 | 14.99 | 15.25 | 74,629 | +0.04(+0.25%) |
Aug 02, 2011 | 15.51 | 15.58 | 15.21 | 15.21 | 74,546 | -0.44(-2.81%) |
Aug 01, 2011 | 15.98 | 15.98 | 15.51 | 15.65 | 66,793 | -0.10(-0.65%) |
Jul 29, 2011 | 15.72 | 15.88 | 15.63 | 15.76 | 44,800 | +0.01(+0.09%) |
Jul 28, 2011 | 15.79 | 15.92 | 15.74 | 15.74 | 76,959 | -0.04(-0.24%) |
Jul 27, 2011 | 16.07 | 16.07 | 15.78 | 15.78 | 58,867 | -0.39(-2.39%) |
Jul 26, 2011 | 16.15 | 16.22 | 16.10 | 16.17 | 71,846 | +0.04(+0.27%) |
Jul 25, 2011 | 16.07 | 16.15 | 16.07 | 16.12 | 60,209 | -0.08(-0.52%) |
Jul 22, 2011 | 16.19 | 16.21 | 16.17 | 16.21 | 120,964 | +0.06(+0.38%) |
Jul 21, 2011 | 16.00 | 16.19 | 16.00 | 16.14 | 27,676 | +0.24(+1.50%) |
Jul 20, 2011 | 15.85 | 15.91 | 15.78 | 15.91 | 30,248 | +0.18(+1.16%) |
Jul 19, 2011 | 15.64 | 15.74 | 15.63 | 15.72 | 45,219 | +0.19(+1.20%) |
Jul 18, 2011 | 15.56 | 15.56 | 15.40 | 15.54 | 54,536 | -0.19(-1.19%) |
Jul 15, 2011 | 15.73 | 15.78 | 15.67 | 15.72 | 27,730 | +0.07(+0.45%) |
Jul 14, 2011 | 15.91 | 15.92 | 15.63 | 15.65 | 46,625 | -0.15(-0.98%) |
Jul 13, 2011 | 15.76 | 15.94 | 15.74 | 15.81 | 32,821 | +0.22(+1.40%) |
Jul 12, 2011 | 15.58 | 15.71 | 15.57 | 15.59 | 33,315 | -0.04(-0.23%) |
Jul 11, 2011 | 15.77 | 15.81 | 15.63 | 15.63 | 38,550 | -0.49(-3.02%) |
Jul 08, 2011 | 16.15 | 16.18 | 16.04 | 16.11 | 27,909 | -0.22(-1.32%) |
Jul 07, 2011 | 16.28 | 16.37 | 16.28 | 16.33 | 41,046 | +0.14(+0.87%) |
Jul 06, 2011 | 16.16 | 16.21 | 16.08 | 16.19 | 26,872 | -0.10(-0.60%) |
Jul 05, 2011 | 16.27 | 16.35 | 16.24 | 16.29 | 25,834 | -0.08(-0.49%) |
Jul 01, 2011 | 16.16 | 16.36 | 16.11 | 16.36 | 36,628 | +0.15(+0.95%) |
Jun 30, 2011 | 16.06 | 16.23 | 16.02 | 16.21 | 66,709 | +0.25(+1.55%) |
Jun 29, 2011 | 15.79 | 15.96 | 15.78 | 15.96 | 63,253 | +0.28(+1.76%) |
Jun 28, 2011 | 15.50 | 15.70 | 15.50 | 15.69 | 22,268 | +0.18(+1.15%) |
Jun 27, 2011 | 15.34 | 15.55 | 15.31 | 15.51 | 34,264 | +0.11(+0.73%) |
Jun 24, 2011 | 15.59 | 15.59 | 15.36 | 15.40 | 62,580 | -0.10(-0.66%) |
Jun 23, 2011 | 15.35 | 15.50 | 15.28 | 15.50 | 43,060 | -0.14(-0.90%) |
Jun 22, 2011 | 15.70 | 15.76 | 15.63 | 15.64 | 45,610 | -0.16(-1.01%) |
Jun 21, 2011 | 15.58 | 15.81 | 15.54 | 15.80 | 184,649 | +0.34(+2.21%) |
Jun 20, 2011 | 15.43 | 15.47 | 15.41 | 15.46 | 279,327 | -0.03(-0.18%) |
Jun 17, 2011 | 15.55 | 15.55 | 15.45 | 15.49 | 66,291 | +0.13(+0.87%) |
Jun 16, 2011 | 15.35 | 15.43 | 15.22 | 15.35 | 69,207 | -0.09(-0.60%) |
Jun 15, 2011 | 15.67 | 15.69 | 15.42 | 15.44 | 51,816 | -0.50(-3.15%) |
Jun 14, 2011 | 15.89 | 15.97 | 15.87 | 15.95 | 29,501 | +0.28(+1.77%) |
Jun 13, 2011 | 15.70 | 15.75 | 15.62 | 15.67 | 10,719 | +0.01(+0.08%) |
Jun 10, 2011 | 15.86 | 15.86 | 15.60 | 15.66 | 11,447 | -0.34(-2.13%) |
Jun 09, 2011 | 15.89 | 16.01 | 15.89 | 16.00 | 12,234 | +0.16(+0.99%) |
Jun 08, 2011 | 15.91 | 15.95 | 15.83 | 15.84 | 49,169 | -0.17(-1.09%) |
Jun 07, 2011 | 16.12 | 16.15 | 16.01 | 16.01 | 59,024 | +0.12(+0.74%) |
Jun 06, 2011 | 16.03 | 16.03 | 15.89 | 15.90 | 29,382 | -0.23(-1.41%) |