Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.41 | 14.61 | 14.22 | 14.52 | 1,089,563 | +0.09(+0.61%) |
May 30, 2012 | 14.58 | 14.58 | 14.41 | 14.43 | 507,421 | -0.30(-2.01%) |
May 29, 2012 | 14.47 | 14.79 | 14.47 | 14.73 | 728,887 | +0.33(+2.27%) |
May 25, 2012 | 14.49 | 14.57 | 14.38 | 14.40 | 582,944 | -0.03(-0.22%) |
May 24, 2012 | 14.43 | 14.43 | 14.27 | 14.43 | 601,132 | +0.06(+0.44%) |
May 23, 2012 | 14.10 | 14.49 | 14.03 | 14.37 | 1,162,407 | +0.13(+0.90%) |
May 22, 2012 | 14.21 | 14.34 | 14.13 | 14.24 | 941,058 | +0.09(+0.62%) |
May 21, 2012 | 13.87 | 14.17 | 13.78 | 14.15 | 1,062,844 | +0.33(+2.37%) |
May 18, 2012 | 14.01 | 14.20 | 13.77 | 13.82 | 928,562 | -0.22(-1.59%) |
May 17, 2012 | 14.42 | 14.49 | 14.01 | 14.05 | 721,485 | -0.33(-2.28%) |
May 16, 2012 | 14.57 | 14.81 | 14.36 | 14.37 | 1,235,880 | -0.15(-1.05%) |
May 15, 2012 | 14.48 | 14.69 | 14.33 | 14.53 | 1,111,891 | +0.01(+0.06%) |
May 14, 2012 | 14.61 | 14.69 | 14.49 | 14.52 | 622,627 | -0.25(-1.68%) |
May 11, 2012 | 14.54 | 14.97 | 14.54 | 14.77 | 1,424,822 | +0.08(+0.54%) |
May 10, 2012 | 14.55 | 14.80 | 14.39 | 14.69 | 868,688 | +0.25(+1.71%) |
May 09, 2012 | 14.29 | 14.60 | 14.22 | 14.44 | 1,730,253 | +0.07(+0.50%) |
May 08, 2012 | 14.57 | 14.61 | 14.35 | 14.37 | 1,720,441 | -0.35(-2.39%) |
May 07, 2012 | 14.73 | 14.93 | 14.68 | 14.72 | 1,003,856 | -0.03(-0.22%) |
May 04, 2012 | 14.68 | 14.84 | 14.61 | 14.75 | 961,418 | -0.02(-0.11%) |
May 03, 2012 | 14.94 | 15.01 | 14.75 | 14.77 | 1,578,504 | -0.26(-1.75%) |
May 02, 2012 | 14.69 | 15.10 | 14.59 | 15.03 | 1,546,367 | +0.21(+1.40%) |
May 01, 2012 | 14.69 | 15.45 | 14.57 | 14.82 | 3,878,166 | +1.05(+7.59%) |
Apr 30, 2012 | 13.82 | 13.90 | 13.62 | 13.78 | 1,349,778 | -0.02(-0.12%) |
Apr 27, 2012 | 13.74 | 13.84 | 13.40 | 13.79 | 1,002,001 | +0.06(+0.41%) |
Apr 26, 2012 | 13.46 | 13.81 | 13.43 | 13.74 | 588,370 | +0.28(+2.08%) |
Apr 25, 2012 | 13.45 | 13.62 | 13.24 | 13.46 | 967,378 | +0.10(+0.78%) |
Apr 24, 2012 | 13.26 | 13.66 | 13.06 | 13.35 | 1,949,805 | +0.07(+0.54%) |
Apr 23, 2012 | 12.95 | 13.43 | 12.79 | 13.28 | 1,684,907 | +0.22(+1.65%) |
Apr 20, 2012 | 13.00 | 13.25 | 12.85 | 13.06 | 773,661 | +0.26(+2.00%) |
Apr 19, 2012 | 13.10 | 13.22 | 12.78 | 12.81 | 884,456 | -0.32(-2.43%) |
Apr 18, 2012 | 13.22 | 13.38 | 13.13 | 13.13 | 616,314 | -0.14(-1.02%) |
Apr 17, 2012 | 13.46 | 13.49 | 13.26 | 13.26 | 689,608 | -0.02(-0.18%) |
Apr 16, 2012 | 13.48 | 13.52 | 13.18 | 13.29 | 619,295 | +0.04(+0.30%) |
Apr 13, 2012 | 13.18 | 13.30 | 13.07 | 13.25 | 447,436 | +0.01(+0.06%) |
Apr 12, 2012 | 13.12 | 13.30 | 13.00 | 13.24 | 502,592 | +0.15(+1.16%) |
Apr 11, 2012 | 12.82 | 13.26 | 12.82 | 13.09 | 855,451 | +0.38(+2.95%) |
Apr 10, 2012 | 12.95 | 13.03 | 12.70 | 12.71 | 971,967 | -0.23(-1.79%) |
Apr 09, 2012 | 12.84 | 13.02 | 12.82 | 12.94 | 674,097 | -0.16(-1.22%) |
Apr 05, 2012 | 12.98 | 13.22 | 12.86 | 13.10 | 529,000 | +0.02(+0.18%) |
Apr 04, 2012 | 13.17 | 13.21 | 13.00 | 13.08 | 619,116 | -0.22(-1.62%) |
Apr 03, 2012 | 13.26 | 13.36 | 13.19 | 13.30 | 473,986 | -0.01(-0.06%) |
Apr 02, 2012 | 13.22 | 13.50 | 13.17 | 13.30 | 1,067,139 | +0.02(+0.12%) |
Mar 30, 2012 | 13.44 | 13.54 | 13.15 | 13.29 | 1,041,354 | -0.04(-0.30%) |
Mar 29, 2012 | 13.07 | 13.60 | 13.02 | 13.33 | 1,780,384 | +0.14(+1.03%) |
Mar 28, 2012 | 13.42 | 13.50 | 13.10 | 13.19 | 1,063,831 | -0.25(-1.84%) |
Mar 27, 2012 | 13.75 | 13.75 | 13.44 | 13.44 | 887,692 | -0.32(-2.32%) |
Mar 26, 2012 | 13.39 | 13.78 | 13.34 | 13.76 | 1,646,359 | +0.49(+3.67%) |
Mar 23, 2012 | 13.42 | 13.42 | 13.10 | 13.27 | 820,429 | -0.10(-0.78%) |
Mar 22, 2012 | 13.09 | 13.43 | 12.98 | 13.38 | 1,239,501 | +0.14(+1.02%) |
Mar 21, 2012 | 13.39 | 13.42 | 13.22 | 13.24 | 521,935 | -0.10(-0.78%) |
Mar 20, 2012 | 13.31 | 13.41 | 13.22 | 13.34 | 554,744 | -0.10(-0.71%) |
Mar 19, 2012 | 13.30 | 13.49 | 13.26 | 13.44 | 643,094 | +0.10(+0.72%) |
Mar 16, 2012 | 13.45 | 13.47 | 13.22 | 13.34 | 770,803 | -0.05(-0.36%) |
Mar 15, 2012 | 13.17 | 13.56 | 13.05 | 13.39 | 1,068,789 | +0.26(+2.01%) |
Mar 14, 2012 | 13.23 | 13.28 | 13.09 | 13.13 | 482,155 | -0.11(-0.84%) |
Mar 13, 2012 | 13.26 | 13.29 | 13.05 | 13.24 | 747,331 | +0.11(+0.85%) |
Mar 12, 2012 | 13.27 | 13.41 | 13.07 | 13.13 | 785,994 | -0.17(-1.26%) |
Mar 09, 2012 | 13.11 | 13.40 | 13.06 | 13.30 | 982,138 | +0.19(+1.46%) |
Mar 08, 2012 | 13.10 | 13.11 | 12.92 | 13.11 | 802,231 | +0.05(+0.36%) |
Mar 07, 2012 | 12.95 | 13.07 | 12.90 | 13.06 | 912,824 | +0.13(+0.98%) |
Mar 06, 2012 | 13.07 | 13.16 | 12.81 | 12.93 | 710,203 | -0.23(-1.75%) |
Mar 05, 2012 | 12.93 | 13.26 | 12.93 | 13.16 | 1,037,358 | +0.17(+1.35%) |
Mar 02, 2012 | 13.07 | 13.16 | 12.86 | 12.99 | 1,079,861 | -0.07(-0.55%) |
Mar 01, 2012 | 13.29 | 13.36 | 13.04 | 13.06 | 1,138,869 | -0.23(-1.73%) |
Feb 29, 2012 | 13.39 | 13.52 | 13.26 | 13.29 | 1,201,534 | -0.11(-0.83%) |
Feb 28, 2012 | 13.40 | 13.60 | 13.29 | 13.40 | 1,152,869 | -0.01(-0.06%) |
Feb 27, 2012 | 13.21 | 13.46 | 13.07 | 13.41 | 1,510,510 | +0.05(+0.36%) |
Feb 24, 2012 | 13.71 | 13.76 | 13.31 | 13.36 | 1,881,306 | -0.37(-2.72%) |
Feb 23, 2012 | 13.88 | 13.88 | 13.62 | 13.73 | 2,443,516 | -0.09(-0.63%) |
Feb 22, 2012 | 14.15 | 14.16 | 13.43 | 13.82 | 3,656,742 | +0.87(+6.75%) |
Feb 21, 2012 | 13.00 | 13.37 | 12.91 | 12.95 | 1,924,212 | -0.08(-0.61%) |
Feb 17, 2012 | 13.06 | 13.18 | 12.88 | 13.03 | 1,596,812 | +0.05(+0.37%) |
Feb 16, 2012 | 12.70 | 13.00 | 12.68 | 12.98 | 1,016,237 | +0.35(+2.77%) |
Feb 15, 2012 | 12.63 | 12.76 | 12.49 | 12.63 | 795,133 | +0.06(+0.51%) |
Feb 14, 2012 | 12.56 | 12.60 | 12.38 | 12.57 | 638,413 | -0.02(-0.13%) |
Feb 13, 2012 | 12.68 | 12.74 | 12.52 | 12.58 | 647,903 | -0.01(-0.06%) |
Feb 10, 2012 | 12.64 | 12.71 | 12.57 | 12.59 | 450,279 | -0.21(-1.61%) |
Feb 09, 2012 | 12.77 | 12.87 | 12.58 | 12.80 | 589,758 | +0.07(+0.56%) |
Feb 08, 2012 | 12.88 | 13.07 | 12.64 | 12.72 | 588,534 | -0.10(-0.80%) |
Feb 07, 2012 | 12.68 | 12.88 | 12.64 | 12.83 | 655,091 | +0.17(+1.32%) |
Feb 06, 2012 | 12.68 | 12.80 | 12.61 | 12.66 | 910,183 | -0.04(-0.31%) |
Feb 03, 2012 | 12.69 | 12.95 | 12.63 | 12.70 | 1,017,323 | +0.21(+1.65%) |
Feb 02, 2012 | 12.37 | 12.50 | 12.28 | 12.49 | 557,075 | +0.10(+0.77%) |
Feb 01, 2012 | 12.13 | 12.40 | 12.03 | 12.40 | 1,081,029 | +0.36(+2.97%) |
Jan 31, 2012 | 12.22 | 12.24 | 11.88 | 12.04 | 1,666,844 | -0.15(-1.24%) |
Jan 30, 2012 | 12.16 | 12.26 | 12.00 | 12.19 | 726,560 | -0.05(-0.39%) |
Jan 27, 2012 | 12.05 | 12.25 | 12.03 | 12.24 | 532,169 | +0.14(+1.18%) |
Jan 26, 2012 | 12.19 | 12.25 | 11.99 | 12.10 | 535,668 | -0.03(-0.26%) |
Jan 25, 2012 | 12.14 | 12.18 | 11.99 | 12.13 | 1,341,755 | +0.02(+0.13%) |
Jan 24, 2012 | 12.12 | 12.23 | 12.02 | 12.11 | 809,400 | -0.11(-0.91%) |
Jan 23, 2012 | 11.99 | 12.36 | 11.98 | 12.22 | 1,056,021 | -0.21(-1.66%) |
Jan 20, 2012 | 12.51 | 12.67 | 12.39 | 12.43 | 488,426 | -0.10(-0.82%) |
Jan 19, 2012 | 12.58 | 12.65 | 12.39 | 12.53 | 1,185,528 | -0.04(-0.32%) |
Jan 18, 2012 | 12.19 | 12.69 | 12.14 | 12.57 | 1,878,019 | +0.48(+3.94%) |
Jan 17, 2012 | 11.98 | 12.27 | 11.98 | 12.10 | 857,512 | -0.06(-0.46%) |
Jan 13, 2012 | 12.14 | 12.42 | 12.13 | 12.15 | 717,847 | -0.13(-1.04%) |
Jan 12, 2012 | 12.22 | 12.30 | 12.12 | 12.28 | 322,159 | +0.05(+0.39%) |
Jan 11, 2012 | 12.14 | 12.28 | 11.99 | 12.23 | 483,761 | +0.06(+0.46%) |
Jan 10, 2012 | 12.28 | 12.28 | 12.06 | 12.18 | 659,795 | +0.06(+0.52%) |
Jan 09, 2012 | 12.17 | 12.21 | 12.01 | 12.11 | 759,233 | +0.01(+0.07%) |
Jan 06, 2012 | 12.04 | 12.20 | 11.94 | 12.10 | 696,420 | +0.03(+0.26%) |
Jan 05, 2012 | 11.80 | 12.08 | 11.59 | 12.07 | 1,469,448 | +0.16(+1.33%) |
Jan 04, 2012 | 11.77 | 11.95 | 11.69 | 11.91 | 1,020,205 | +0.08(+0.67%) |
Dec 30, 2011 | 11.83 | 11.92 | 11.75 | 11.83 | 638,440 | +0.00(+0.00%) |
Dec 29, 2011 | 11.79 | 11.91 | 11.64 | 11.83 | 512,755 | +0.13(+1.09%) |
Dec 28, 2011 | 11.99 | 12.00 | 11.71 | 11.71 | 581,284 | -0.31(-2.58%) |
Dec 27, 2011 | 11.90 | 12.10 | 11.83 | 12.02 | 324,532 | +0.08(+0.67%) |
Dec 23, 2011 | 11.93 | 12.06 | 11.88 | 11.94 | 767,353 | +0.43(+3.73%) |
Dec 21, 2011 | 11.42 | 11.60 | 11.18 | 11.51 | 1,144,638 | +0.10(+0.84%) |
Dec 20, 2011 | 11.29 | 11.48 | 11.25 | 11.41 | 626,978 | +0.35(+3.16%) |
Dec 19, 2011 | 11.37 | 11.57 | 11.02 | 11.06 | 763,529 | -0.22(-1.97%) |
Dec 16, 2011 | 11.49 | 11.50 | 11.26 | 11.29 | 1,375,764 | -0.12(-1.04%) |
Dec 15, 2011 | 11.26 | 11.41 | 11.15 | 11.41 | 598,258 | +0.29(+2.57%) |
Dec 14, 2011 | 11.19 | 11.27 | 11.03 | 11.12 | 565,050 | -0.17(-1.55%) |
Dec 13, 2011 | 11.56 | 11.68 | 11.25 | 11.29 | 657,620 | -0.17(-1.52%) |
Dec 12, 2011 | 11.43 | 11.49 | 11.31 | 11.47 | 1,163,163 | -0.15(-1.30%) |
Dec 09, 2011 | 11.48 | 11.68 | 11.44 | 11.62 | 715,669 | +0.15(+1.31%) |
Dec 08, 2011 | 11.49 | 11.63 | 11.43 | 11.47 | 1,350,117 | -0.11(-0.96%) |
Dec 07, 2011 | 11.39 | 11.64 | 11.21 | 11.58 | 1,214,980 | +0.09(+0.76%) |
Dec 06, 2011 | 11.35 | 11.55 | 11.27 | 11.49 | 3,239,504 | -0.01(-0.07%) |
Dec 05, 2011 | 11.23 | 11.54 | 11.20 | 11.50 | 1,845,782 | +0.39(+3.48%) |
Dec 02, 2011 | 11.07 | 11.19 | 10.96 | 11.11 | 1,114,083 | +0.21(+1.96%) |
Dec 01, 2011 | 10.55 | 11.01 | 10.49 | 10.90 | 1,983,017 | +0.32(+3.06%) |
Nov 30, 2011 | 10.55 | 10.66 | 10.45 | 10.58 | 1,838,821 | +0.40(+3.96%) |
Nov 29, 2011 | 10.10 | 10.28 | 10.08 | 10.17 | 1,217,411 | +0.10(+1.02%) |
Nov 28, 2011 | 10.08 | 10.25 | 9.977 | 10.07 | 1,566,834 | +0.28(+2.91%) |
Nov 25, 2011 | 9.906 | 10.04 | 9.787 | 9.787 | 427,596 | -0.13(-1.35%) |
Nov 23, 2011 | 10.21 | 10.25 | 9.922 | 9.922 | 946,610 | -0.34(-3.31%) |
Nov 22, 2011 | 10.32 | 10.42 | 10.23 | 10.26 | 959,340 | -0.04(-0.38%) |
Nov 21, 2011 | 10.43 | 10.50 | 10.28 | 10.30 | 1,238,758 | -0.24(-2.25%) |
Nov 18, 2011 | 10.63 | 10.72 | 10.51 | 10.54 | 1,138,447 | -0.09(-0.89%) |
Nov 17, 2011 | 10.84 | 10.92 | 10.59 | 10.63 | 1,160,556 | -0.19(-1.75%) |
Nov 16, 2011 | 11.11 | 11.21 | 10.79 | 10.82 | 916,059 | -0.42(-3.72%) |
Nov 15, 2011 | 11.11 | 11.32 | 11.01 | 11.24 | 525,284 | +0.11(+0.99%) |
Nov 14, 2011 | 11.19 | 11.32 | 11.06 | 11.13 | 552,783 | -0.13(-1.12%) |
Nov 11, 2011 | 10.95 | 11.32 | 10.93 | 11.26 | 452,257 | +0.39(+3.64%) |
Nov 10, 2011 | 11.12 | 11.28 | 10.82 | 10.86 | 1,245,093 | -0.17(-1.50%) |
Nov 09, 2011 | 11.12 | 11.26 | 10.99 | 11.03 | 817,372 | -0.40(-3.52%) |
Nov 08, 2011 | 11.49 | 11.52 | 11.11 | 11.43 | 905,266 | +0.00(+0.00%) |
Nov 07, 2011 | 11.31 | 11.46 | 11.26 | 11.43 | 969,328 | +0.09(+0.77%) |
Nov 04, 2011 | 11.21 | 11.40 | 11.19 | 11.34 | 1,001,076 | +0.02(+0.21%) |
Nov 03, 2011 | 11.30 | 11.35 | 10.88 | 11.32 | 1,555,894 | +0.12(+1.06%) |
Nov 02, 2011 | 10.66 | 11.44 | 10.66 | 11.20 | 3,247,703 | +0.08(+0.71%) |
Nov 01, 2011 | 10.94 | 11.30 | 10.88 | 11.12 | 1,877,679 | -0.20(-1.74%) |
Oct 31, 2011 | 11.34 | 11.53 | 11.30 | 11.32 | 1,595,453 | -0.20(-1.71%) |
Oct 28, 2011 | 11.79 | 11.89 | 11.49 | 11.52 | 889,622 | -0.33(-2.80%) |
Oct 27, 2011 | 11.60 | 11.95 | 11.49 | 11.85 | 1,097,890 | +0.53(+4.67%) |
Oct 26, 2011 | 11.33 | 11.43 | 11.03 | 11.32 | 1,043,036 | +0.19(+1.70%) |
Oct 25, 2011 | 11.21 | 11.26 | 11.05 | 11.13 | 858,921 | -0.17(-1.54%) |
Oct 24, 2011 | 10.80 | 11.37 | 10.78 | 11.30 | 1,333,135 | +0.55(+5.14%) |
Oct 21, 2011 | 10.62 | 10.77 | 10.49 | 10.75 | 1,678,279 | +0.26(+2.49%) |
Oct 20, 2011 | 10.47 | 10.60 | 10.36 | 10.49 | 2,052,472 | -0.03(-0.30%) |
Oct 19, 2011 | 10.70 | 10.75 | 10.44 | 10.52 | 1,575,711 | -0.20(-1.84%) |
Oct 18, 2011 | 10.59 | 10.77 | 10.46 | 10.72 | 1,247,663 | +0.12(+1.12%) |
Oct 17, 2011 | 10.86 | 10.97 | 10.58 | 10.60 | 1,134,669 | -0.39(-3.59%) |
Oct 14, 2011 | 11.08 | 11.08 | 10.81 | 11.00 | 697,221 | +0.00(+0.00%) |
Oct 13, 2011 | 10.81 | 11.09 | 10.81 | 11.00 | 1,193,369 | +0.08(+0.72%) |
Oct 12, 2011 | 10.71 | 11.01 | 10.67 | 10.92 | 1,668,050 | +0.25(+2.37%) |
Oct 11, 2011 | 10.39 | 10.74 | 10.37 | 10.66 | 2,260,130 | +0.25(+2.43%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.27 | 10.41 | 1,497,194 | +0.22(+2.17%) |
Oct 07, 2011 | 10.30 | 10.51 | 10.10 | 10.19 | 1,956,201 | -0.05(-0.46%) |
Oct 06, 2011 | 10.15 | 10.36 | 10.07 | 10.24 | 2,738,415 | -0.21(-1.97%) |
Oct 05, 2011 | 10.36 | 10.71 | 10.21 | 10.44 | 1,816,974 | +0.09(+0.84%) |
Oct 04, 2011 | 9.772 | 10.37 | 9.645 | 10.36 | 2,847,842 | +0.49(+4.96%) |
Oct 03, 2011 | 10.35 | 10.41 | 9.851 | 9.866 | 1,857,496 | -0.58(-5.52%) |
Sep 30, 2011 | 10.62 | 10.74 | 10.40 | 10.44 | 1,777,674 | -0.30(-2.79%) |
Sep 29, 2011 | 11.08 | 11.21 | 10.56 | 10.74 | 1,954,479 | -0.06(-0.58%) |
Sep 28, 2011 | 11.00 | 11.00 | 10.69 | 10.81 | 2,052,225 | -0.16(-1.44%) |
Sep 27, 2011 | 11.52 | 11.52 | 10.85 | 10.96 | 1,656,387 | -0.36(-3.21%) |
Sep 26, 2011 | 11.10 | 11.34 | 10.90 | 11.33 | 1,613,657 | +0.35(+3.17%) |
Sep 23, 2011 | 10.68 | 11.02 | 10.67 | 10.98 | 1,048,654 | +0.30(+2.81%) |
Sep 22, 2011 | 10.35 | 10.93 | 10.35 | 10.68 | 1,779,929 | +0.05(+0.45%) |
Sep 21, 2011 | 10.89 | 11.08 | 10.63 | 10.63 | 1,761,130 | -0.24(-2.25%) |
Sep 20, 2011 | 11.34 | 11.45 | 10.86 | 10.88 | 1,269,978 | -0.41(-3.64%) |
Sep 19, 2011 | 11.13 | 11.36 | 11.02 | 11.29 | 1,171,053 | -0.07(-0.63%) |
Sep 16, 2011 | 11.35 | 11.56 | 11.25 | 11.36 | 1,699,134 | +0.03(+0.28%) |
Sep 15, 2011 | 11.28 | 11.42 | 11.19 | 11.33 | 898,758 | +0.13(+1.20%) |
Sep 14, 2011 | 11.00 | 11.36 | 10.89 | 11.19 | 1,087,883 | +0.32(+2.98%) |
Sep 13, 2011 | 10.77 | 10.95 | 10.63 | 10.87 | 1,251,312 | +0.12(+1.10%) |
Sep 12, 2011 | 10.35 | 10.77 | 10.32 | 10.75 | 1,235,321 | +0.25(+2.41%) |
Sep 09, 2011 | 10.80 | 10.84 | 10.31 | 10.50 | 1,971,922 | -0.47(-4.30%) |
Sep 08, 2011 | 10.97 | 11.15 | 10.83 | 10.97 | 1,143,870 | -0.06(-0.57%) |
Sep 07, 2011 | 10.88 | 11.10 | 10.69 | 11.03 | 1,515,544 | +0.24(+2.26%) |
Sep 06, 2011 | 10.38 | 10.81 | 10.36 | 10.79 | 1,392,044 | +0.07(+0.66%) |
Sep 02, 2011 | 10.81 | 10.95 | 10.69 | 10.72 | 1,097,614 | -0.34(-3.05%) |
Sep 01, 2011 | 11.30 | 11.46 | 10.99 | 11.06 | 2,361,940 | -0.17(-1.54%) |
Aug 31, 2011 | 11.17 | 11.32 | 11.02 | 11.23 | 1,843,498 | +0.14(+1.28%) |
Aug 30, 2011 | 10.97 | 11.17 | 10.92 | 11.09 | 1,548,500 | +0.05(+0.43%) |
Aug 29, 2011 | 10.67 | 11.04 | 10.67 | 11.04 | 1,045,891 | +0.47(+4.46%) |
Aug 26, 2011 | 10.23 | 10.62 | 10.15 | 10.57 | 1,402,240 | +0.29(+2.83%) |
Aug 25, 2011 | 10.81 | 10.89 | 10.23 | 10.28 | 1,564,024 | -0.47(-4.38%) |
Aug 24, 2011 | 10.65 | 10.79 | 10.47 | 10.75 | 996,652 | +0.09(+0.88%) |
Aug 23, 2011 | 10.34 | 10.66 | 10.22 | 10.66 | 2,552,850 | +0.39(+3.83%) |
Aug 22, 2011 | 10.58 | 10.66 | 10.11 | 10.26 | 1,992,011 | -0.03(-0.31%) |
Aug 19, 2011 | 10.13 | 10.71 | 10.07 | 10.29 | 1,380,768 | +0.01(+0.08%) |
Aug 18, 2011 | 10.91 | 11.17 | 10.18 | 10.29 | 1,460,729 | -1.01(-8.90%) |
Aug 17, 2011 | 11.26 | 11.33 | 11.06 | 11.29 | 858,054 | +0.13(+1.20%) |
Aug 16, 2011 | 11.26 | 11.45 | 11.07 | 11.16 | 897,440 | -0.15(-1.32%) |
Aug 15, 2011 | 11.44 | 11.50 | 11.10 | 11.31 | 1,689,982 | -0.07(-0.62%) |
Aug 12, 2011 | 11.44 | 11.51 | 11.16 | 11.38 | 838,262 | +0.05(+0.42%) |
Aug 11, 2011 | 10.86 | 11.46 | 10.86 | 11.33 | 1,414,793 | +0.55(+5.10%) |
Aug 10, 2011 | 10.84 | 11.25 | 10.77 | 10.78 | 1,554,072 | -0.27(-2.45%) |
Aug 09, 2011 | 10.99 | 11.07 | 10.39 | 11.05 | 2,801,823 | +0.40(+3.80%) |
Aug 08, 2011 | 11.13 | 11.76 | 10.65 | 10.65 | 2,913,719 | -1.18(-9.96%) |
Aug 05, 2011 | 11.90 | 12.14 | 11.55 | 11.83 | 1,911,863 | +0.05(+0.40%) |
Aug 04, 2011 | 12.16 | 12.26 | 11.77 | 11.78 | 1,601,369 | -0.60(-4.88%) |
Aug 03, 2011 | 12.01 | 12.44 | 11.86 | 12.38 | 2,149,478 | +0.31(+2.54%) |
Aug 02, 2011 | 11.64 | 12.33 | 11.59 | 12.08 | 5,062,847 | -0.98(-7.49%) |
Aug 01, 2011 | 13.09 | 13.14 | 12.91 | 13.05 | 1,217,128 | +0.08(+0.64%) |
Jul 29, 2011 | 12.92 | 13.07 | 12.77 | 12.97 | 687,687 | -0.02(-0.12%) |
Jul 28, 2011 | 13.14 | 13.25 | 12.98 | 12.99 | 594,133 | -0.16(-1.25%) |
Jul 27, 2011 | 13.49 | 13.54 | 13.08 | 13.15 | 1,286,574 | -0.49(-3.62%) |
Jul 26, 2011 | 13.77 | 13.79 | 13.58 | 13.65 | 596,820 | -0.09(-0.63%) |
Jul 25, 2011 | 13.70 | 13.86 | 13.62 | 13.73 | 375,714 | -0.08(-0.57%) |
Jul 22, 2011 | 13.83 | 13.95 | 13.78 | 13.81 | 552,686 | -0.02(-0.11%) |
Jul 21, 2011 | 13.94 | 13.94 | 13.71 | 13.83 | 1,073,431 | -0.12(-0.84%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.87 | 13.95 | 395,589 | -0.24(-1.66%) |
Jul 19, 2011 | 14.13 | 14.20 | 13.95 | 14.18 | 695,170 | +0.21(+1.52%) |
Jul 18, 2011 | 14.04 | 14.19 | 13.90 | 13.97 | 418,612 | -0.13(-0.95%) |
Jul 15, 2011 | 14.18 | 14.31 | 13.96 | 14.10 | 602,486 | -0.04(-0.28%) |
Jul 14, 2011 | 14.35 | 14.41 | 13.95 | 14.14 | 613,686 | -0.16(-1.10%) |
Jul 13, 2011 | 14.17 | 14.39 | 14.15 | 14.30 | 441,618 | +0.16(+1.17%) |
Jul 12, 2011 | 14.17 | 14.30 | 14.10 | 14.13 | 459,128 | -0.06(-0.44%) |
Jul 11, 2011 | 14.17 | 14.45 | 13.99 | 14.20 | 707,456 | -0.16(-1.09%) |
Jul 08, 2011 | 14.12 | 14.42 | 13.97 | 14.35 | 825,969 | +0.02(+0.16%) |
Jul 07, 2011 | 14.36 | 14.42 | 14.13 | 14.33 | 707,340 | +0.02(+0.11%) |
Jul 06, 2011 | 14.24 | 14.40 | 14.14 | 14.31 | 784,876 | +0.02(+0.16%) |
Jul 05, 2011 | 14.17 | 14.36 | 13.87 | 14.29 | 1,020,656 | +0.12(+0.83%) |
Jul 01, 2011 | 13.82 | 14.24 | 13.67 | 14.17 | 1,202,033 | +0.40(+2.94%) |
Jun 30, 2011 | 13.95 | 14.08 | 13.73 | 13.77 | 1,053,986 | -0.11(-0.76%) |
Jun 29, 2011 | 13.97 | 13.97 | 13.80 | 13.87 | 1,179,969 | -0.05(-0.34%) |
Jun 28, 2011 | 13.77 | 13.97 | 13.71 | 13.92 | 813,249 | +0.20(+1.43%) |
Jun 27, 2011 | 13.60 | 13.75 | 13.47 | 13.73 | 900,428 | +0.09(+0.69%) |
Jun 24, 2011 | 13.60 | 13.72 | 13.48 | 13.63 | 1,889,576 | +0.07(+0.52%) |
Jun 23, 2011 | 13.12 | 13.71 | 13.07 | 13.56 | 1,226,873 | +0.30(+2.25%) |
Jun 22, 2011 | 13.08 | 13.43 | 13.03 | 13.26 | 1,108,984 | +0.10(+0.78%) |
Jun 21, 2011 | 13.05 | 13.30 | 12.96 | 13.16 | 1,025,036 | +0.17(+1.33%) |
Jun 20, 2011 | 12.96 | 13.05 | 12.56 | 12.99 | 2,342,259 | +0.54(+4.35%) |
Jun 17, 2011 | 12.70 | 12.83 | 12.43 | 12.45 | 2,402,624 | -0.19(-1.49%) |
Jun 16, 2011 | 12.69 | 12.79 | 12.49 | 12.63 | 859,424 | +0.01(+0.06%) |
Jun 15, 2011 | 12.78 | 12.93 | 12.58 | 12.63 | 972,528 | -0.27(-2.13%) |
Jun 14, 2011 | 12.72 | 12.92 | 12.68 | 12.90 | 590,131 | +0.34(+2.69%) |
Jun 13, 2011 | 12.49 | 12.67 | 12.34 | 12.56 | 736,561 | +0.09(+0.76%) |
Jun 10, 2011 | 12.47 | 12.65 | 12.35 | 12.47 | 1,319,712 | -0.10(-0.81%) |
Jun 09, 2011 | 12.53 | 12.57 | 12.39 | 12.57 | 1,214,964 | +0.05(+0.37%) |
Jun 08, 2011 | 12.70 | 12.75 | 12.52 | 12.52 | 1,368,503 | -0.26(-2.02%) |
Jun 07, 2011 | 12.85 | 12.94 | 12.77 | 12.78 | 989,547 | -0.03(-0.24%) |
Jun 06, 2011 | 12.91 | 12.95 | 12.64 | 12.81 | 1,075,329 | +0.00(+0.00%) |