Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.72 | 12.93 | 12.67 | 12.80 | 557,788 | +0.02(+0.16%) |
May 30, 2012 | 12.82 | 12.97 | 12.71 | 12.78 | 1,950,089 | -0.30(-2.29%) |
May 29, 2012 | 13.14 | 13.15 | 12.97 | 13.08 | 76,422 | +0.11(+0.85%) |
May 25, 2012 | 12.84 | 13.01 | 12.84 | 12.97 | 76,287 | +0.04(+0.31%) |
May 24, 2012 | 12.90 | 13.05 | 12.88 | 12.93 | 52,448 | +0.03(+0.23%) |
May 23, 2012 | 12.99 | 13.03 | 12.75 | 12.90 | 59,939 | -0.22(-1.68%) |
May 22, 2012 | 13.19 | 13.30 | 13.07 | 13.12 | 65,489 | -0.23(-1.72%) |
May 21, 2012 | 13.26 | 13.36 | 13.19 | 13.35 | 90,972 | +0.22(+1.68%) |
May 18, 2012 | 13.09 | 13.16 | 13.00 | 13.13 | 300,683 | +0.02(+0.15%) |
May 17, 2012 | 13.26 | 13.32 | 13.11 | 13.11 | 308,534 | -0.20(-1.50%) |
May 16, 2012 | 13.40 | 13.54 | 13.30 | 13.31 | 82,850 | -0.13(-0.98%) |
May 15, 2012 | 13.45 | 13.59 | 13.43 | 13.44 | 210,807 | +0.01(+0.09%) |
May 14, 2012 | 13.43 | 13.50 | 13.40 | 13.43 | 58,476 | -0.33(-2.40%) |
May 11, 2012 | 13.49 | 13.82 | 13.47 | 13.76 | 289,693 | +0.41(+3.07%) |
May 10, 2012 | 13.49 | 13.49 | 13.35 | 13.35 | 109,566 | -0.16(-1.18%) |
May 09, 2012 | 13.43 | 13.58 | 13.29 | 13.51 | 113,703 | -0.14(-1.03%) |
May 08, 2012 | 13.75 | 13.79 | 13.51 | 13.65 | 202,589 | -0.27(-1.94%) |
May 07, 2012 | 13.80 | 13.96 | 13.77 | 13.92 | 263,930 | +0.02(+0.14%) |
May 04, 2012 | 14.18 | 14.19 | 13.75 | 13.90 | 78,502 | -0.07(-0.50%) |
May 03, 2012 | 14.20 | 14.21 | 13.92 | 13.97 | 65,865 | -0.17(-1.20%) |
May 02, 2012 | 14.12 | 14.20 | 14.07 | 14.14 | 91,016 | -0.03(-0.21%) |
May 01, 2012 | 14.12 | 14.20 | 14.09 | 14.17 | 128,574 | +0.11(+0.78%) |
Apr 30, 2012 | 14.19 | 14.24 | 14.02 | 14.06 | 88,196 | -0.14(-0.99%) |
Apr 27, 2012 | 14.23 | 14.33 | 14.20 | 14.20 | 55,592 | -0.07(-0.49%) |
Apr 26, 2012 | 14.24 | 14.40 | 14.20 | 14.27 | 88,854 | -0.11(-0.76%) |
Apr 25, 2012 | 14.33 | 14.41 | 14.28 | 14.38 | 86,604 | +0.22(+1.55%) |
Apr 24, 2012 | 14.20 | 14.28 | 14.13 | 14.16 | 105,819 | +0.24(+1.72%) |
Apr 23, 2012 | 13.99 | 14.03 | 13.91 | 13.92 | 309,575 | +0.37(+2.73%) |
Apr 20, 2012 | 13.93 | 13.97 | 13.55 | 13.55 | 298,138 | -0.61(-4.31%) |
Apr 19, 2012 | 14.29 | 14.39 | 14.16 | 14.16 | 786,666 | -0.03(-0.21%) |
Apr 18, 2012 | 14.00 | 14.23 | 13.96 | 14.19 | 1,547,348 | +0.08(+0.58%) |
Apr 17, 2012 | 13.91 | 14.12 | 13.79 | 14.11 | 543,467 | +0.47(+3.43%) |
Apr 16, 2012 | 13.44 | 13.80 | 13.37 | 13.64 | 1,325,776 | +0.41(+3.10%) |
Apr 13, 2012 | 13.24 | 13.26 | 13.10 | 13.23 | 1,648,422 | -0.23(-1.71%) |
Apr 12, 2012 | 13.26 | 13.46 | 13.23 | 13.46 | 96,981 | +0.28(+2.12%) |
Apr 11, 2012 | 13.26 | 13.33 | 13.16 | 13.18 | 257,462 | +0.03(+0.23%) |
Apr 10, 2012 | 13.24 | 13.28 | 13.00 | 13.15 | 1,180,206 | -0.10(-0.75%) |
Apr 09, 2012 | 13.33 | 13.40 | 13.25 | 13.25 | 599,178 | -0.15(-1.12%) |
Apr 05, 2012 | 13.46 | 13.50 | 13.40 | 13.40 | 126,993 | -0.24(-1.76%) |
Apr 04, 2012 | 13.74 | 13.74 | 13.57 | 13.64 | 233,545 | -0.26(-1.87%) |
Apr 03, 2012 | 13.94 | 14.09 | 13.89 | 13.90 | 69,255 | -0.22(-1.56%) |
Apr 02, 2012 | 13.91 | 14.17 | 13.89 | 14.12 | 49,175 | +0.24(+1.73%) |
Mar 30, 2012 | 14.05 | 14.05 | 13.75 | 13.88 | 177,217 | +0.09(+0.65%) |
Mar 29, 2012 | 13.90 | 13.90 | 13.73 | 13.79 | 178,586 | -0.10(-0.72%) |
Mar 28, 2012 | 14.10 | 14.11 | 13.86 | 13.89 | 327,560 | -0.04(-0.29%) |
Mar 27, 2012 | 14.00 | 14.00 | 13.86 | 13.93 | 186,054 | +0.07(+0.51%) |
Mar 26, 2012 | 13.84 | 13.89 | 13.73 | 13.86 | 102,245 | +0.28(+2.06%) |
Mar 23, 2012 | 13.52 | 13.64 | 13.51 | 13.58 | 185,556 | +0.03(+0.22%) |
Mar 22, 2012 | 13.53 | 13.64 | 13.53 | 13.55 | 107,238 | +0.08(+0.59%) |
Mar 21, 2012 | 13.50 | 13.55 | 13.43 | 13.47 | 151,978 | -0.19(-1.39%) |
Mar 20, 2012 | 13.76 | 13.78 | 13.62 | 13.66 | 2,211,191 | -0.21(-1.51%) |
Mar 19, 2012 | 13.76 | 13.89 | 13.75 | 13.87 | 79,884 | -0.09(-0.64%) |
Mar 16, 2012 | 13.95 | 13.99 | 13.91 | 13.96 | 175,343 | +0.06(+0.43%) |
Mar 15, 2012 | 13.75 | 13.95 | 13.74 | 13.90 | 586,593 | +0.04(+0.29%) |
Mar 14, 2012 | 13.85 | 13.90 | 13.79 | 13.86 | 116,800 | -0.13(-0.93%) |
Mar 13, 2012 | 13.84 | 14.04 | 13.84 | 13.99 | 52,721 | +0.06(+0.43%) |
Mar 12, 2012 | 13.85 | 13.95 | 13.76 | 13.93 | 636,432 | +0.21(+1.53%) |
Mar 09, 2012 | 13.81 | 13.82 | 13.70 | 13.72 | 89,389 | -0.20(-1.44%) |
Mar 08, 2012 | 13.84 | 13.97 | 13.80 | 13.92 | 49,445 | +0.35(+2.58%) |
Mar 07, 2012 | 13.47 | 13.60 | 13.46 | 13.57 | 1,043,566 | +0.33(+2.49%) |
Mar 06, 2012 | 13.40 | 13.41 | 13.23 | 13.24 | 2,953,788 | -0.48(-3.50%) |
Mar 05, 2012 | 13.66 | 13.73 | 13.62 | 13.72 | 1,014,748 | +0.26(+1.93%) |
Mar 02, 2012 | 13.61 | 13.63 | 13.43 | 13.46 | 74,863 | -0.22(-1.61%) |
Mar 01, 2012 | 13.69 | 13.76 | 13.62 | 13.68 | 97,480 | +0.09(+0.66%) |
Feb 29, 2012 | 13.71 | 13.73 | 13.46 | 13.59 | 64,142 | -0.10(-0.70%) |
Feb 28, 2012 | 13.60 | 13.75 | 13.55 | 13.69 | 65,232 | +0.05(+0.34%) |
Feb 27, 2012 | 13.53 | 13.71 | 13.50 | 13.64 | 158,771 | -0.05(-0.37%) |
Feb 24, 2012 | 13.65 | 13.75 | 13.62 | 13.69 | 64,529 | +0.08(+0.59%) |
Feb 23, 2012 | 13.43 | 13.61 | 13.39 | 13.61 | 142,587 | +0.32(+2.41%) |
Feb 22, 2012 | 13.33 | 13.35 | 13.26 | 13.29 | 71,315 | -0.12(-0.89%) |
Feb 21, 2012 | 13.34 | 13.44 | 13.27 | 13.41 | 104,828 | +0.25(+1.90%) |
Feb 17, 2012 | 13.22 | 13.24 | 13.07 | 13.16 | 91,591 | -0.06(-0.45%) |
Feb 16, 2012 | 13.08 | 13.23 | 12.97 | 13.22 | 110,632 | +0.26(+2.01%) |
Feb 15, 2012 | 13.03 | 13.11 | 12.95 | 12.96 | 50,614 | +0.14(+1.09%) |
Feb 14, 2012 | 12.82 | 12.96 | 12.74 | 12.82 | 398,039 | -0.07(-0.54%) |
Feb 13, 2012 | 12.82 | 12.90 | 12.74 | 12.89 | 154,753 | +0.07(+0.55%) |
Feb 10, 2012 | 12.94 | 12.95 | 12.72 | 12.82 | 199,711 | -0.17(-1.31%) |
Feb 09, 2012 | 13.03 | 13.07 | 12.95 | 12.99 | 285,777 | -0.01(-0.08%) |
Feb 08, 2012 | 12.92 | 13.02 | 12.82 | 13.00 | 294,789 | +0.02(+0.15%) |
Feb 07, 2012 | 12.94 | 13.02 | 12.89 | 12.98 | 133,219 | +0.20(+1.56%) |
Feb 06, 2012 | 12.66 | 12.78 | 12.62 | 12.78 | 69,226 | -0.10(-0.78%) |
Feb 03, 2012 | 12.67 | 12.88 | 12.67 | 12.88 | 1,176,219 | +0.36(+2.88%) |
Feb 02, 2012 | 12.60 | 12.60 | 12.43 | 12.52 | 212,592 | -0.15(-1.18%) |
Feb 01, 2012 | 12.67 | 12.72 | 12.62 | 12.67 | 124,155 | +0.27(+2.18%) |
Jan 31, 2012 | 12.40 | 12.49 | 12.34 | 12.40 | 127,235 | +0.05(+0.40%) |
Jan 30, 2012 | 12.33 | 12.38 | 12.25 | 12.35 | 261,746 | -0.15(-1.20%) |
Jan 27, 2012 | 12.40 | 12.51 | 12.28 | 12.50 | 858,546 | -0.04(-0.32%) |
Jan 26, 2012 | 12.56 | 12.63 | 12.48 | 12.54 | 381,229 | +0.00(+0.00%) |
Jan 25, 2012 | 12.35 | 12.58 | 12.31 | 12.54 | 85,227 | +0.14(+1.13%) |
Jan 24, 2012 | 12.29 | 12.42 | 12.27 | 12.40 | 1,542,666 | +0.08(+0.65%) |
Jan 23, 2012 | 12.31 | 12.37 | 12.22 | 12.32 | 63,495 | -0.08(-0.65%) |
Jan 20, 2012 | 12.36 | 12.44 | 12.33 | 12.40 | 454,673 | +0.15(+1.22%) |
Jan 19, 2012 | 12.12 | 12.27 | 12.06 | 12.25 | 562,514 | +0.24(+2.00%) |
Jan 18, 2012 | 12.08 | 12.14 | 11.85 | 12.01 | 153,133 | +0.00(+0.00%) |
Jan 17, 2012 | 12.06 | 12.13 | 11.98 | 12.01 | 193,334 | +0.05(+0.42%) |
Jan 13, 2012 | 12.04 | 12.05 | 11.89 | 11.96 | 308,279 | -0.34(-2.76%) |
Jan 12, 2012 | 12.31 | 12.39 | 12.24 | 12.30 | 74,948 | -0.01(-0.08%) |
Jan 11, 2012 | 12.37 | 12.37 | 12.24 | 12.31 | 142,991 | -0.29(-2.30%) |
Jan 10, 2012 | 12.64 | 12.64 | 12.54 | 12.60 | 146,241 | +0.05(+0.40%) |
Jan 09, 2012 | 12.59 | 12.60 | 12.32 | 12.55 | 91,346 | +0.23(+1.87%) |
Jan 06, 2012 | 12.48 | 12.48 | 12.21 | 12.32 | 171,401 | -0.15(-1.20%) |
Jan 05, 2012 | 12.54 | 12.54 | 12.42 | 12.47 | 102,388 | -0.22(-1.73%) |
Jan 04, 2012 | 12.70 | 12.74 | 12.62 | 12.69 | 162,369 | +0.05(+0.40%) |
Dec 30, 2011 | 12.60 | 12.67 | 12.55 | 12.64 | 1,327,383 | -0.03(-0.24%) |
Dec 29, 2011 | 12.32 | 12.68 | 12.32 | 12.67 | 175,415 | +0.37(+3.01%) |
Dec 28, 2011 | 12.52 | 12.53 | 12.26 | 12.30 | 289,507 | -0.13(-1.05%) |
Dec 27, 2011 | 12.45 | 12.53 | 12.39 | 12.43 | 153,024 | +0.05(+0.40%) |
Dec 23, 2011 | 12.28 | 12.45 | 12.28 | 12.38 | 164,152 | +0.12(+1.01%) |
Dec 21, 2011 | 12.19 | 12.32 | 12.17 | 12.26 | 414,340 | -0.07(-0.60%) |
Dec 20, 2011 | 12.26 | 12.39 | 12.19 | 12.33 | 695,044 | +0.18(+1.48%) |
Dec 19, 2011 | 12.31 | 12.36 | 12.14 | 12.15 | 296,138 | +0.15(+1.25%) |
Dec 16, 2011 | 12.11 | 12.17 | 11.89 | 12.00 | 870,331 | -0.29(-2.36%) |
Dec 15, 2011 | 12.18 | 12.33 | 12.16 | 12.29 | 807,669 | +0.23(+1.91%) |
Dec 14, 2011 | 12.25 | 12.31 | 12.05 | 12.06 | 295,845 | -0.33(-2.66%) |
Dec 13, 2011 | 12.66 | 12.72 | 12.38 | 12.39 | 76,974 | -0.28(-2.21%) |
Dec 12, 2011 | 12.74 | 12.75 | 12.56 | 12.67 | 98,524 | -0.16(-1.25%) |
Dec 09, 2011 | 12.65 | 12.89 | 12.64 | 12.83 | 102,262 | +0.18(+1.42%) |
Dec 08, 2011 | 12.83 | 13.88 | 12.65 | 12.65 | 106,000 | -0.50(-3.80%) |
Dec 07, 2011 | 12.91 | 13.19 | 12.83 | 13.15 | 1,208,581 | +0.21(+1.62%) |
Dec 06, 2011 | 12.89 | 12.99 | 12.82 | 12.94 | 111,125 | +0.04(+0.31%) |
Dec 05, 2011 | 13.01 | 13.11 | 12.88 | 12.90 | 74,161 | -0.12(-0.92%) |
Dec 02, 2011 | 13.14 | 13.19 | 12.90 | 13.02 | 109,029 | -0.07(-0.53%) |
Dec 01, 2011 | 13.16 | 13.31 | 13.07 | 13.09 | 308,296 | -0.10(-0.76%) |
Nov 30, 2011 | 13.29 | 13.32 | 13.14 | 13.19 | 280,358 | +0.45(+3.53%) |
Nov 29, 2011 | 12.70 | 12.90 | 12.70 | 12.74 | 123,419 | +0.17(+1.35%) |
Nov 28, 2011 | 12.55 | 12.68 | 12.50 | 12.57 | 212,509 | +0.49(+4.06%) |
Nov 25, 2011 | 12.08 | 12.26 | 12.04 | 12.08 | 102,234 | -0.02(-0.17%) |
Nov 23, 2011 | 12.22 | 12.30 | 12.10 | 12.10 | 108,366 | -0.56(-4.42%) |
Nov 22, 2011 | 12.67 | 12.78 | 12.58 | 12.66 | 90,842 | +0.14(+1.12%) |
Nov 21, 2011 | 12.54 | 12.65 | 12.45 | 12.52 | 122,552 | -0.38(-2.95%) |
Nov 18, 2011 | 12.91 | 12.95 | 12.79 | 12.90 | 74,830 | +0.32(+2.54%) |
Nov 17, 2011 | 12.92 | 12.96 | 12.57 | 12.58 | 53,285 | -0.22(-1.72%) |
Nov 16, 2011 | 12.79 | 12.94 | 12.73 | 12.80 | 97,544 | -0.12(-0.93%) |
Nov 15, 2011 | 12.97 | 13.07 | 12.81 | 12.92 | 42,772 | -0.18(-1.37%) |
Nov 14, 2011 | 13.23 | 13.27 | 13.08 | 13.10 | 103,459 | -0.34(-2.53%) |
Nov 11, 2011 | 13.42 | 13.52 | 13.41 | 13.44 | 40,348 | +0.24(+1.82%) |
Nov 10, 2011 | 13.28 | 13.28 | 13.03 | 13.20 | 52,390 | +0.12(+0.92%) |
Nov 09, 2011 | 13.33 | 13.34 | 13.05 | 13.08 | 62,343 | -0.67(-4.87%) |
Nov 08, 2011 | 13.60 | 14.75 | 13.50 | 13.75 | 154,640 | +0.36(+2.69%) |
Nov 07, 2011 | 13.39 | 13.44 | 13.18 | 13.39 | 135,788 | -0.06(-0.45%) |
Nov 04, 2011 | 13.55 | 13.61 | 13.37 | 13.45 | 64,784 | -0.16(-1.18%) |
Nov 03, 2011 | 13.46 | 13.69 | 13.33 | 13.61 | 79,976 | +0.20(+1.49%) |
Nov 02, 2011 | 13.56 | 13.58 | 13.34 | 13.41 | 162,140 | +0.16(+1.21%) |
Nov 01, 2011 | 13.37 | 13.48 | 13.24 | 13.25 | 128,016 | -0.59(-4.26%) |
Oct 31, 2011 | 14.17 | 14.24 | 13.84 | 13.84 | 92,023 | -0.41(-2.88%) |
Oct 28, 2011 | 14.35 | 14.41 | 14.20 | 14.25 | 46,268 | -0.09(-0.63%) |
Oct 27, 2011 | 14.11 | 14.50 | 14.11 | 14.34 | 111,525 | +0.84(+6.22%) |
Oct 26, 2011 | 13.57 | 13.62 | 13.31 | 13.50 | 60,499 | +0.14(+1.05%) |
Oct 25, 2011 | 13.30 | 13.60 | 13.22 | 13.36 | 128,391 | +0.07(+0.53%) |
Oct 24, 2011 | 13.16 | 13.43 | 13.14 | 13.29 | 37,198 | -0.05(-0.37%) |
Oct 21, 2011 | 13.19 | 13.34 | 13.14 | 13.34 | 82,605 | +0.39(+3.01%) |
Oct 20, 2011 | 12.95 | 12.95 | 12.68 | 12.95 | 86,677 | +0.15(+1.17%) |
Oct 19, 2011 | 12.91 | 12.93 | 12.73 | 12.80 | 69,424 | -0.28(-2.14%) |
Oct 18, 2011 | 12.59 | 13.09 | 12.52 | 13.08 | 70,850 | +0.64(+5.14%) |
Oct 17, 2011 | 12.62 | 12.67 | 12.40 | 12.44 | 69,959 | -0.48(-3.72%) |
Oct 14, 2011 | 12.90 | 13.00 | 12.80 | 12.92 | 139,878 | +0.03(+0.23%) |
Oct 13, 2011 | 12.82 | 12.90 | 12.67 | 12.89 | 42,206 | +0.16(+1.26%) |
Oct 12, 2011 | 12.63 | 12.83 | 12.63 | 12.73 | 112,790 | +0.29(+2.33%) |
Oct 11, 2011 | 12.33 | 12.44 | 12.28 | 12.44 | 77,164 | +0.00(+0.00%) |
Oct 10, 2011 | 12.34 | 12.53 | 12.34 | 12.44 | 55,689 | +0.23(+1.88%) |
Oct 07, 2011 | 12.26 | 12.33 | 12.08 | 12.21 | 74,165 | -0.10(-0.81%) |
Oct 06, 2011 | 12.04 | 12.34 | 11.99 | 12.31 | 113,475 | +0.10(+0.82%) |
Oct 05, 2011 | 12.06 | 12.23 | 11.97 | 12.21 | 48,324 | -0.01(-0.08%) |
Oct 04, 2011 | 11.96 | 12.28 | 11.85 | 12.22 | 340,034 | +0.26(+2.17%) |
Oct 03, 2011 | 12.11 | 12.25 | 11.90 | 11.96 | 292,966 | -0.46(-3.70%) |
Sep 30, 2011 | 12.27 | 12.50 | 12.24 | 12.42 | 1,157,769 | -0.06(-0.48%) |
Sep 29, 2011 | 12.65 | 12.67 | 12.34 | 12.48 | 51,077 | +0.28(+2.30%) |
Sep 28, 2011 | 12.54 | 12.59 | 12.20 | 12.20 | 41,579 | -0.25(-2.01%) |
Sep 27, 2011 | 12.48 | 12.69 | 12.43 | 12.45 | 78,595 | +0.19(+1.55%) |
Sep 26, 2011 | 12.14 | 12.29 | 12.01 | 12.26 | 168,027 | +0.47(+3.99%) |
Sep 23, 2011 | 11.52 | 11.84 | 11.48 | 11.79 | 88,281 | +0.22(+1.90%) |
Sep 22, 2011 | 11.47 | 11.65 | 11.42 | 11.57 | 155,301 | -0.28(-2.36%) |
Sep 21, 2011 | 12.03 | 12.18 | 11.80 | 11.85 | 302,567 | -0.27(-2.23%) |
Sep 20, 2011 | 12.20 | 12.34 | 12.06 | 12.12 | 106,052 | -0.08(-0.66%) |
Sep 19, 2011 | 11.97 | 12.21 | 11.89 | 12.20 | 157,317 | -0.22(-1.77%) |
Sep 16, 2011 | 12.35 | 12.46 | 12.21 | 12.42 | 1,021,945 | +0.01(+0.08%) |
Sep 15, 2011 | 12.39 | 12.45 | 12.24 | 12.41 | 117,198 | +0.16(+1.31%) |
Sep 14, 2011 | 12.13 | 12.39 | 11.93 | 12.25 | 445,043 | +0.32(+2.68%) |
Sep 13, 2011 | 11.76 | 12.03 | 11.74 | 11.93 | 401,161 | -0.17(-1.40%) |
Sep 12, 2011 | 11.92 | 12.11 | 11.81 | 12.10 | 379,879 | -0.15(-1.22%) |
Sep 09, 2011 | 12.46 | 12.46 | 12.16 | 12.25 | 249,654 | -0.33(-2.62%) |
Sep 08, 2011 | 12.63 | 12.74 | 12.50 | 12.58 | 215,119 | -0.54(-4.12%) |
Sep 07, 2011 | 13.01 | 13.16 | 12.99 | 13.12 | 94,712 | +0.01(+0.08%) |
Sep 06, 2011 | 12.92 | 13.11 | 12.81 | 13.11 | 190,656 | -0.35(-2.60%) |
Sep 02, 2011 | 13.59 | 13.65 | 13.45 | 13.46 | 56,680 | -0.25(-1.82%) |
Sep 01, 2011 | 13.57 | 13.86 | 13.57 | 13.71 | 52,554 | -0.05(-0.36%) |
Aug 31, 2011 | 13.60 | 13.85 | 13.59 | 13.76 | 470,541 | +0.36(+2.69%) |
Aug 30, 2011 | 13.28 | 13.43 | 13.18 | 13.40 | 809,096 | +0.22(+1.67%) |
Aug 29, 2011 | 13.31 | 13.33 | 13.17 | 13.18 | 786,180 | -0.11(-0.83%) |
Aug 26, 2011 | 13.05 | 13.39 | 12.85 | 13.29 | 2,633,926 | +0.11(+0.83%) |
Aug 25, 2011 | 13.46 | 13.48 | 13.16 | 13.18 | 48,366 | -0.49(-3.58%) |
Aug 24, 2011 | 13.46 | 13.69 | 13.45 | 13.67 | 320,334 | +0.00(+0.00%) |
Aug 23, 2011 | 13.45 | 13.72 | 13.44 | 13.67 | 99,599 | +0.34(+2.55%) |
Aug 22, 2011 | 13.56 | 13.59 | 13.33 | 13.33 | 123,267 | +0.20(+1.52%) |
Aug 19, 2011 | 13.08 | 13.28 | 12.98 | 13.13 | 173,692 | -0.40(-2.96%) |
Aug 18, 2011 | 13.55 | 13.60 | 13.33 | 13.53 | 269,506 | -0.61(-4.31%) |
Aug 17, 2011 | 14.06 | 14.18 | 13.90 | 14.14 | 440,405 | +0.42(+3.06%) |
Aug 16, 2011 | 13.68 | 13.91 | 13.60 | 13.72 | 209,808 | -0.01(-0.07%) |
Aug 15, 2011 | 13.36 | 13.74 | 13.36 | 13.73 | 55,822 | +0.59(+4.49%) |
Aug 12, 2011 | 13.15 | 13.27 | 13.05 | 13.14 | 1,078,746 | +0.13(+1.00%) |
Aug 11, 2011 | 12.58 | 13.16 | 12.50 | 13.01 | 151,377 | +0.28(+2.20%) |
Aug 10, 2011 | 13.31 | 13.31 | 12.73 | 12.73 | 73,685 | -0.72(-5.35%) |
Aug 09, 2011 | 13.16 | 13.45 | 12.70 | 13.45 | 293,694 | +0.84(+6.66%) |
Aug 08, 2011 | 13.44 | 13.52 | 12.61 | 12.61 | 90,055 | -1.05(-7.69%) |
Aug 05, 2011 | 13.83 | 14.10 | 13.31 | 13.66 | 262,135 | +0.25(+1.86%) |
Aug 04, 2011 | 14.23 | 14.25 | 13.39 | 13.41 | 87,800 | -0.81(-5.70%) |
Aug 03, 2011 | 14.29 | 14.34 | 14.04 | 14.22 | 41,436 | +0.24(+1.72%) |
Aug 02, 2011 | 14.17 | 14.32 | 13.96 | 13.98 | 61,697 | +0.00(+0.00%) |
Aug 01, 2011 | 14.56 | 14.57 | 13.90 | 13.98 | 502,263 | -0.30(-2.10%) |
Jul 29, 2011 | 14.19 | 14.43 | 14.19 | 14.28 | 49,085 | +0.01(+0.07%) |
Jul 28, 2011 | 14.27 | 14.46 | 14.21 | 14.27 | 50,546 | -0.13(-0.90%) |
Jul 27, 2011 | 14.74 | 14.78 | 14.40 | 14.40 | 41,982 | -0.48(-3.23%) |
Jul 26, 2011 | 14.87 | 14.95 | 14.77 | 14.88 | 157,455 | +0.27(+1.85%) |
Jul 25, 2011 | 14.58 | 14.70 | 14.58 | 14.61 | 221,560 | -0.15(-1.02%) |
Jul 22, 2011 | 14.72 | 14.77 | 14.69 | 14.76 | 48,959 | +0.15(+1.03%) |
Jul 21, 2011 | 14.53 | 14.64 | 14.46 | 14.61 | 55,464 | +0.29(+2.03%) |
Jul 20, 2011 | 14.24 | 14.37 | 14.19 | 14.32 | 44,786 | +0.02(+0.14%) |
Jul 19, 2011 | 14.19 | 14.34 | 14.17 | 14.30 | 66,709 | +0.01(+0.07%) |
Jul 18, 2011 | 14.31 | 14.31 | 14.18 | 14.29 | 201,635 | -0.08(-0.56%) |
Jul 15, 2011 | 14.42 | 14.47 | 14.28 | 14.37 | 73,892 | +0.11(+0.77%) |
Jul 14, 2011 | 14.48 | 14.60 | 14.25 | 14.26 | 273,489 | -0.10(-0.70%) |
Jul 13, 2011 | 14.26 | 14.49 | 14.26 | 14.36 | 52,702 | +0.13(+0.91%) |
Jul 12, 2011 | 14.31 | 14.41 | 14.22 | 14.23 | 257,446 | -0.23(-1.59%) |
Jul 11, 2011 | 14.61 | 14.63 | 14.41 | 14.46 | 63,899 | -0.55(-3.66%) |
Jul 08, 2011 | 15.07 | 15.19 | 14.94 | 15.01 | 65,400 | -0.13(-0.86%) |
Jul 07, 2011 | 15.03 | 15.22 | 15.03 | 15.14 | 59,070 | +0.34(+2.30%) |
Jul 06, 2011 | 14.79 | 14.82 | 14.70 | 14.80 | 407,164 | -0.06(-0.40%) |
Jul 05, 2011 | 14.89 | 14.93 | 14.78 | 14.86 | 52,260 | -0.21(-1.39%) |
Jul 01, 2011 | 14.81 | 15.07 | 14.80 | 15.07 | 457,949 | +0.12(+0.80%) |
Jun 30, 2011 | 14.88 | 15.02 | 14.84 | 14.95 | 38,928 | +0.01(+0.07%) |
Jun 29, 2011 | 14.95 | 15.00 | 14.90 | 14.94 | 27,469 | -0.22(-1.45%) |
Jun 28, 2011 | 14.95 | 15.25 | 14.95 | 15.16 | 183,763 | +0.22(+1.47%) |
Jun 27, 2011 | 14.69 | 14.94 | 14.67 | 14.94 | 39,007 | +0.11(+0.74%) |
Jun 24, 2011 | 14.86 | 14.90 | 14.64 | 14.83 | 252,258 | +0.03(+0.20%) |
Jun 23, 2011 | 14.50 | 14.80 | 14.44 | 14.80 | 234,471 | -0.07(-0.47%) |
Jun 22, 2011 | 15.02 | 15.10 | 14.87 | 14.87 | 89,743 | -0.18(-1.20%) |
Jun 21, 2011 | 15.16 | 15.16 | 14.98 | 15.05 | 119,388 | +0.05(+0.33%) |
Jun 20, 2011 | 15.00 | 15.02 | 15.00 | 15.00 | 162,359 | -0.08(-0.53%) |
Jun 17, 2011 | 14.87 | 15.16 | 14.87 | 15.08 | 109,925 | +0.55(+3.79%) |
Jun 16, 2011 | 14.25 | 14.60 | 14.25 | 14.53 | 305,703 | +0.20(+1.40%) |
Jun 15, 2011 | 14.50 | 14.70 | 14.30 | 14.33 | 84,961 | -0.26(-1.78%) |
Jun 14, 2011 | 14.61 | 14.66 | 14.56 | 14.59 | 78,421 | +0.17(+1.18%) |
Jun 13, 2011 | 14.42 | 14.50 | 14.30 | 14.42 | 76,407 | +0.17(+1.19%) |
Jun 10, 2011 | 14.50 | 14.52 | 14.25 | 14.25 | 371,924 | -0.44(-3.00%) |
Jun 09, 2011 | 14.52 | 14.69 | 14.52 | 14.69 | 113,949 | +0.13(+0.89%) |
Jun 08, 2011 | 14.55 | 14.66 | 14.50 | 14.56 | 117,826 | -0.19(-1.29%) |
Jun 07, 2011 | 14.74 | 14.82 | 14.70 | 14.75 | 40,283 | +0.10(+0.68%) |
Jun 06, 2011 | 14.66 | 14.81 | 14.64 | 14.65 | 84,898 | -0.13(-0.88%) |