Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.97 | 15.37 | 14.80 | 15.20 | 36,449 | +0.34(+2.31%) |
May 30, 2012 | 15.16 | 15.28 | 14.81 | 14.86 | 21,519 | -0.26(-1.75%) |
May 29, 2012 | 15.40 | 15.50 | 15.05 | 15.12 | 20,807 | -0.18(-1.20%) |
May 25, 2012 | 15.42 | 15.42 | 15.02 | 15.30 | 51,759 | -0.13(-0.83%) |
May 24, 2012 | 14.98 | 15.45 | 14.91 | 15.43 | 21,001 | +0.52(+3.49%) |
May 23, 2012 | 14.55 | 15.21 | 14.55 | 14.91 | 23,167 | +0.26(+1.80%) |
May 22, 2012 | 14.91 | 15.13 | 14.54 | 14.65 | 26,615 | -0.23(-1.55%) |
May 21, 2012 | 14.60 | 14.95 | 14.56 | 14.88 | 19,853 | +0.28(+1.91%) |
May 18, 2012 | 14.80 | 14.89 | 14.48 | 14.60 | 30,703 | -0.26(-1.77%) |
May 17, 2012 | 14.88 | 15.12 | 14.72 | 14.86 | 23,088 | -0.02(-0.11%) |
May 16, 2012 | 14.88 | 15.00 | 14.68 | 14.88 | 11,733 | +0.10(+0.70%) |
May 15, 2012 | 14.58 | 14.92 | 14.54 | 14.78 | 12,758 | +0.15(+1.03%) |
May 14, 2012 | 14.72 | 14.97 | 14.50 | 14.62 | 19,491 | -0.33(-2.23%) |
May 11, 2012 | 14.94 | 15.23 | 14.83 | 14.96 | 28,648 | -0.21(-1.36%) |
May 10, 2012 | 15.28 | 15.28 | 15.05 | 15.16 | 26,248 | -0.02(-0.16%) |
May 09, 2012 | 15.44 | 15.59 | 15.16 | 15.19 | 35,372 | -0.42(-2.70%) |
May 08, 2012 | 15.32 | 15.66 | 15.32 | 15.61 | 21,526 | +0.29(+1.87%) |
May 07, 2012 | 15.36 | 15.54 | 15.32 | 15.32 | 17,232 | -0.06(-0.36%) |
May 04, 2012 | 15.48 | 15.71 | 15.32 | 15.38 | 34,251 | -0.18(-1.13%) |
May 03, 2012 | 15.48 | 15.71 | 15.36 | 15.55 | 30,488 | -0.02(-0.10%) |
May 02, 2012 | 15.26 | 15.85 | 15.19 | 15.57 | 55,404 | +0.21(+1.40%) |
May 01, 2012 | 14.75 | 15.68 | 14.72 | 15.36 | 88,189 | +0.62(+4.21%) |
Apr 30, 2012 | 14.72 | 14.92 | 14.60 | 14.74 | 45,353 | -0.05(-0.32%) |
Apr 27, 2012 | 14.56 | 14.85 | 14.46 | 14.78 | 36,770 | +0.25(+1.70%) |
Apr 26, 2012 | 14.30 | 14.56 | 14.25 | 14.54 | 51,097 | +0.24(+1.67%) |
Apr 25, 2012 | 14.25 | 14.31 | 14.11 | 14.30 | 62,885 | +0.27(+1.93%) |
Apr 24, 2012 | 13.92 | 14.24 | 13.80 | 14.03 | 45,920 | +0.69(+5.19%) |
Apr 23, 2012 | 13.12 | 13.53 | 13.12 | 13.33 | 34,272 | -0.19(-1.41%) |
Apr 20, 2012 | 13.45 | 13.91 | 13.13 | 13.53 | 32,303 | +0.56(+4.29%) |
Apr 19, 2012 | 13.29 | 13.46 | 12.83 | 12.97 | 20,164 | -0.25(-1.93%) |
Apr 18, 2012 | 13.25 | 13.37 | 13.17 | 13.22 | 31,534 | -0.17(-1.25%) |
Apr 17, 2012 | 13.01 | 13.62 | 12.97 | 13.39 | 22,914 | +0.55(+4.28%) |
Apr 16, 2012 | 12.77 | 13.00 | 12.66 | 12.84 | 8,322 | +0.15(+1.19%) |
Apr 13, 2012 | 12.93 | 13.02 | 12.63 | 12.69 | 31,070 | -0.33(-2.57%) |
Apr 12, 2012 | 12.60 | 13.19 | 12.60 | 13.02 | 15,684 | +0.35(+2.76%) |
Apr 11, 2012 | 12.24 | 12.74 | 12.17 | 12.67 | 29,837 | +0.66(+5.50%) |
Apr 10, 2012 | 12.40 | 12.71 | 11.86 | 12.01 | 53,057 | -0.35(-2.83%) |
Apr 09, 2012 | 12.45 | 12.59 | 12.33 | 12.36 | 32,175 | -0.37(-2.88%) |
Apr 05, 2012 | 12.83 | 12.94 | 12.73 | 12.73 | 9,719 | -0.11(-0.87%) |
Apr 04, 2012 | 13.44 | 13.44 | 12.82 | 12.84 | 17,096 | -0.70(-5.17%) |
Apr 03, 2012 | 13.84 | 13.96 | 13.54 | 13.54 | 22,344 | -0.33(-2.41%) |
Apr 02, 2012 | 13.69 | 14.04 | 13.55 | 13.88 | 16,958 | +0.08(+0.58%) |
Mar 30, 2012 | 14.14 | 14.14 | 13.77 | 13.80 | 22,619 | -0.29(-2.03%) |
Mar 29, 2012 | 13.67 | 14.12 | 13.45 | 14.08 | 12,767 | +0.25(+1.84%) |
Mar 28, 2012 | 13.84 | 13.92 | 13.67 | 13.83 | 14,901 | +0.08(+0.58%) |
Mar 27, 2012 | 13.56 | 13.92 | 13.56 | 13.75 | 10,419 | -0.14(-0.97%) |
Mar 26, 2012 | 13.76 | 13.92 | 13.69 | 13.88 | 38,844 | +0.17(+1.22%) |
Mar 23, 2012 | 13.37 | 13.72 | 13.25 | 13.72 | 23,437 | +0.33(+2.50%) |
Mar 22, 2012 | 13.28 | 13.38 | 13.14 | 13.38 | 18,601 | -0.13(-0.94%) |
Mar 21, 2012 | 13.55 | 13.62 | 13.37 | 13.51 | 18,365 | +0.06(+0.41%) |
Mar 20, 2012 | 13.61 | 13.61 | 13.37 | 13.45 | 11,512 | -0.25(-1.80%) |
Mar 19, 2012 | 13.51 | 13.76 | 13.46 | 13.70 | 39,414 | +0.22(+1.65%) |
Mar 16, 2012 | 13.52 | 13.60 | 13.33 | 13.48 | 60,762 | -0.01(-0.06%) |
Mar 15, 2012 | 13.15 | 13.49 | 13.15 | 13.49 | 18,255 | +0.25(+1.92%) |
Mar 14, 2012 | 13.12 | 13.26 | 13.12 | 13.23 | 11,164 | +0.02(+0.18%) |
Mar 13, 2012 | 12.74 | 13.38 | 12.70 | 13.21 | 17,167 | +0.55(+4.34%) |
Mar 12, 2012 | 12.60 | 12.69 | 12.56 | 12.66 | 5,557 | +0.02(+0.13%) |
Mar 09, 2012 | 12.29 | 12.66 | 12.17 | 12.64 | 22,542 | +0.45(+3.65%) |
Mar 08, 2012 | 12.09 | 12.21 | 11.89 | 12.20 | 13,688 | +0.15(+1.26%) |
Mar 07, 2012 | 11.86 | 12.05 | 11.86 | 12.05 | 16,511 | +0.25(+2.16%) |
Mar 06, 2012 | 12.07 | 12.10 | 11.56 | 11.79 | 26,726 | -0.43(-3.52%) |
Mar 05, 2012 | 11.93 | 12.22 | 11.93 | 12.22 | 15,068 | +0.34(+2.88%) |
Mar 02, 2012 | 12.56 | 12.56 | 11.70 | 11.88 | 45,853 | -0.55(-4.42%) |
Mar 01, 2012 | 12.66 | 12.69 | 12.43 | 12.43 | 26,545 | -0.09(-0.70%) |
Feb 29, 2012 | 13.17 | 13.17 | 12.52 | 12.52 | 21,733 | -0.57(-4.38%) |
Feb 28, 2012 | 13.19 | 13.19 | 13.06 | 13.09 | 8,195 | -0.06(-0.42%) |
Feb 27, 2012 | 13.16 | 13.19 | 13.02 | 13.14 | 8,855 | -0.06(-0.42%) |
Feb 24, 2012 | 13.38 | 13.38 | 13.18 | 13.20 | 10,602 | -0.21(-1.60%) |
Feb 23, 2012 | 13.30 | 13.43 | 13.19 | 13.41 | 12,679 | +0.44(+3.37%) |
Feb 22, 2012 | 13.23 | 13.23 | 12.92 | 12.98 | 16,756 | -0.23(-1.75%) |
Feb 21, 2012 | 13.45 | 13.45 | 13.17 | 13.21 | 6,023 | -0.17(-1.30%) |
Feb 17, 2012 | 13.40 | 13.41 | 13.18 | 13.38 | 12,386 | +0.06(+0.47%) |
Feb 16, 2012 | 12.98 | 13.44 | 12.98 | 13.32 | 9,093 | +0.36(+2.81%) |
Feb 15, 2012 | 13.15 | 13.31 | 12.95 | 12.95 | 19,627 | -0.28(-2.15%) |
Feb 14, 2012 | 13.35 | 13.37 | 13.17 | 13.24 | 7,643 | -0.26(-1.93%) |
Feb 13, 2012 | 13.50 | 13.50 | 13.33 | 13.50 | 9,751 | +0.21(+1.55%) |
Feb 10, 2012 | 13.28 | 13.44 | 13.20 | 13.29 | 9,954 | -0.18(-1.35%) |
Feb 09, 2012 | 13.57 | 13.57 | 13.41 | 13.48 | 4,846 | -0.06(-0.47%) |
Feb 08, 2012 | 13.53 | 13.57 | 13.40 | 13.54 | 33,691 | +0.00(+0.00%) |
Feb 07, 2012 | 13.37 | 13.63 | 13.37 | 13.54 | 19,498 | +0.02(+0.12%) |
Feb 06, 2012 | 13.44 | 13.60 | 13.34 | 13.52 | 10,154 | -0.08(-0.58%) |
Feb 03, 2012 | 13.37 | 13.60 | 13.24 | 13.60 | 35,807 | +0.37(+2.81%) |
Feb 02, 2012 | 13.19 | 13.37 | 13.10 | 13.23 | 22,061 | +0.11(+0.84%) |
Feb 01, 2012 | 13.18 | 13.18 | 12.91 | 13.12 | 40,132 | +0.07(+0.54%) |
Jan 31, 2012 | 13.43 | 13.43 | 12.99 | 13.05 | 24,099 | -0.32(-2.42%) |
Jan 30, 2012 | 13.34 | 13.48 | 13.32 | 13.37 | 20,215 | -0.07(-0.53%) |
Jan 27, 2012 | 13.07 | 13.44 | 13.07 | 13.44 | 14,100 | +0.02(+0.12%) |
Jan 26, 2012 | 13.43 | 13.44 | 13.23 | 13.43 | 28,675 | +0.02(+0.12%) |
Jan 25, 2012 | 13.09 | 13.44 | 13.09 | 13.41 | 18,208 | -0.01(-0.06%) |
Jan 24, 2012 | 13.17 | 13.44 | 12.99 | 13.42 | 17,250 | +0.08(+0.59%) |
Jan 23, 2012 | 13.22 | 13.34 | 13.03 | 13.34 | 8,231 | +0.11(+0.84%) |
Jan 20, 2012 | 12.96 | 13.27 | 12.92 | 13.23 | 15,930 | +0.20(+1.52%) |
Jan 19, 2012 | 13.20 | 13.27 | 12.40 | 13.03 | 11,860 | -0.13(-1.02%) |
Jan 18, 2012 | 12.88 | 13.17 | 12.82 | 13.17 | 10,469 | +0.29(+2.27%) |
Jan 17, 2012 | 13.24 | 13.25 | 12.71 | 12.88 | 40,152 | -0.20(-1.51%) |
Jan 13, 2012 | 12.95 | 13.22 | 12.95 | 13.07 | 19,678 | -0.17(-1.25%) |
Jan 12, 2012 | 13.18 | 13.26 | 12.93 | 13.24 | 8,417 | +0.06(+0.42%) |
Jan 11, 2012 | 13.09 | 13.18 | 12.92 | 13.18 | 8,498 | +0.06(+0.42%) |
Jan 10, 2012 | 13.19 | 13.19 | 12.98 | 13.13 | 14,696 | +0.19(+1.47%) |
Jan 09, 2012 | 12.65 | 13.19 | 12.65 | 12.94 | 18,997 | +0.39(+3.09%) |
Jan 06, 2012 | 12.62 | 12.73 | 12.49 | 12.55 | 22,305 | -0.13(-1.00%) |
Jan 05, 2012 | 12.26 | 12.75 | 12.16 | 12.68 | 18,050 | +0.18(+1.46%) |
Jan 04, 2012 | 12.41 | 12.53 | 12.37 | 12.50 | 9,359 | +0.36(+3.00%) |
Dec 30, 2011 | 12.37 | 12.37 | 12.09 | 12.13 | 22,427 | -0.29(-2.35%) |
Dec 29, 2011 | 12.33 | 12.46 | 12.27 | 12.42 | 14,567 | +0.23(+1.88%) |
Dec 28, 2011 | 12.57 | 12.57 | 12.11 | 12.20 | 18,114 | -0.36(-2.84%) |
Dec 27, 2011 | 12.48 | 12.65 | 12.48 | 12.55 | 12,627 | -0.08(-0.63%) |
Dec 23, 2011 | 12.75 | 12.75 | 12.50 | 12.63 | 13,238 | -0.14(-1.11%) |
Dec 21, 2011 | 12.84 | 12.97 | 12.60 | 12.77 | 22,688 | -0.23(-1.76%) |
Dec 20, 2011 | 12.61 | 13.03 | 12.54 | 13.00 | 51,784 | +0.77(+6.27%) |
Dec 19, 2011 | 12.66 | 12.80 | 12.14 | 12.23 | 20,683 | -0.25(-1.96%) |
Dec 16, 2011 | 12.99 | 12.99 | 12.46 | 12.48 | 96,142 | -0.36(-2.77%) |
Dec 15, 2011 | 12.81 | 13.09 | 12.34 | 12.84 | 30,741 | +0.14(+1.12%) |
Dec 14, 2011 | 11.62 | 12.80 | 11.62 | 12.69 | 50,604 | +0.96(+8.15%) |
Dec 13, 2011 | 12.20 | 12.36 | 11.55 | 11.74 | 23,076 | -0.32(-2.63%) |
Dec 12, 2011 | 11.99 | 12.30 | 11.93 | 12.05 | 16,142 | -0.32(-2.56%) |
Dec 09, 2011 | 12.30 | 12.44 | 12.16 | 12.37 | 51,764 | +0.22(+1.82%) |
Dec 08, 2011 | 12.73 | 12.73 | 12.15 | 12.15 | 25,495 | -0.72(-5.59%) |
Dec 07, 2011 | 12.45 | 12.95 | 12.29 | 12.87 | 39,738 | +0.25(+1.94%) |
Dec 06, 2011 | 12.46 | 12.86 | 12.14 | 12.62 | 28,750 | +0.19(+1.53%) |
Dec 05, 2011 | 12.26 | 12.54 | 11.78 | 12.43 | 32,893 | +0.39(+3.22%) |
Dec 02, 2011 | 12.23 | 12.36 | 11.94 | 12.05 | 16,121 | +0.10(+0.86%) |
Dec 01, 2011 | 12.02 | 12.22 | 11.74 | 11.94 | 44,341 | -0.25(-2.01%) |
Nov 30, 2011 | 11.25 | 12.20 | 10.95 | 12.19 | 113,747 | +1.59(+15.00%) |
Nov 29, 2011 | 11.10 | 11.11 | 10.54 | 10.60 | 20,392 | -0.47(-4.22%) |
Nov 28, 2011 | 10.95 | 11.11 | 10.84 | 11.06 | 34,819 | +0.63(+6.07%) |
Nov 25, 2011 | 10.46 | 10.95 | 10.36 | 10.43 | 22,669 | -0.09(-0.83%) |
Nov 23, 2011 | 11.02 | 11.02 | 10.49 | 10.52 | 36,242 | -0.56(-5.07%) |
Nov 22, 2011 | 11.12 | 11.30 | 11.07 | 11.08 | 19,377 | -0.01(-0.07%) |
Nov 21, 2011 | 11.16 | 11.30 | 11.08 | 11.09 | 20,791 | -0.39(-3.42%) |
Nov 18, 2011 | 11.43 | 11.59 | 11.31 | 11.48 | 31,141 | +0.02(+0.14%) |
Nov 17, 2011 | 11.66 | 11.98 | 11.43 | 11.46 | 31,022 | -0.17(-1.48%) |
Nov 16, 2011 | 11.78 | 12.17 | 11.60 | 11.64 | 28,758 | -0.36(-3.01%) |
Nov 15, 2011 | 11.69 | 12.08 | 11.64 | 12.00 | 20,531 | +0.25(+2.14%) |
Nov 14, 2011 | 12.05 | 12.06 | 11.68 | 11.75 | 24,406 | -0.38(-3.11%) |
Nov 11, 2011 | 11.74 | 12.23 | 11.74 | 12.12 | 31,405 | +0.40(+3.42%) |
Nov 10, 2011 | 11.87 | 11.87 | 11.51 | 11.72 | 13,312 | +0.13(+1.15%) |
Nov 09, 2011 | 11.93 | 12.16 | 11.58 | 11.59 | 39,051 | -0.76(-6.17%) |
Nov 08, 2011 | 11.91 | 12.44 | 11.82 | 12.35 | 19,309 | +0.43(+3.62%) |
Nov 07, 2011 | 11.98 | 12.06 | 11.76 | 11.92 | 8,593 | -0.14(-1.17%) |
Nov 04, 2011 | 12.16 | 12.16 | 12.05 | 12.06 | 9,433 | -0.27(-2.23%) |
Nov 03, 2011 | 12.01 | 12.37 | 11.72 | 12.34 | 31,628 | +0.48(+4.04%) |
Nov 02, 2011 | 11.72 | 11.98 | 11.22 | 11.86 | 29,865 | +0.46(+3.99%) |
Nov 01, 2011 | 11.67 | 12.26 | 11.39 | 11.40 | 48,497 | -0.87(-7.10%) |
Oct 31, 2011 | 12.42 | 12.78 | 12.14 | 12.27 | 19,528 | -0.39(-3.10%) |
Oct 28, 2011 | 13.44 | 13.54 | 12.58 | 12.67 | 56,228 | -0.88(-6.49%) |
Oct 27, 2011 | 12.92 | 13.55 | 12.20 | 13.55 | 90,161 | +1.20(+9.73%) |
Oct 26, 2011 | 12.05 | 12.45 | 11.95 | 12.34 | 32,578 | +0.63(+5.36%) |
Oct 25, 2011 | 12.30 | 12.68 | 11.57 | 11.72 | 48,087 | -1.62(-12.13%) |
Oct 24, 2011 | 12.88 | 13.34 | 12.88 | 13.33 | 40,412 | +0.35(+2.72%) |
Oct 21, 2011 | 13.18 | 13.18 | 12.71 | 12.98 | 30,384 | +0.14(+1.10%) |
Oct 20, 2011 | 12.96 | 13.30 | 12.69 | 12.84 | 13,313 | -0.18(-1.39%) |
Oct 19, 2011 | 13.23 | 13.34 | 13.01 | 13.02 | 21,062 | -0.23(-1.72%) |
Oct 18, 2011 | 12.36 | 13.35 | 12.36 | 13.25 | 44,916 | +1.01(+8.28%) |
Oct 17, 2011 | 12.71 | 12.72 | 11.85 | 12.23 | 30,716 | -0.70(-5.40%) |
Oct 14, 2011 | 12.93 | 12.94 | 12.63 | 12.93 | 21,545 | +0.12(+0.92%) |
Oct 13, 2011 | 12.67 | 12.82 | 12.48 | 12.82 | 10,737 | -0.01(-0.06%) |
Oct 12, 2011 | 12.51 | 12.86 | 12.51 | 12.82 | 33,162 | +0.42(+3.35%) |
Oct 11, 2011 | 11.95 | 12.42 | 11.79 | 12.41 | 35,188 | +0.20(+1.67%) |
Oct 10, 2011 | 11.86 | 12.20 | 11.73 | 12.20 | 38,055 | +0.65(+5.64%) |
Oct 07, 2011 | 11.88 | 11.90 | 11.48 | 11.55 | 27,154 | -0.32(-2.71%) |
Oct 06, 2011 | 11.32 | 11.94 | 11.15 | 11.87 | 32,704 | +0.52(+4.56%) |
Oct 05, 2011 | 11.40 | 11.52 | 11.10 | 11.36 | 22,371 | -0.19(-1.63%) |
Oct 04, 2011 | 10.05 | 11.67 | 10.00 | 11.54 | 57,752 | +1.48(+14.75%) |
Oct 03, 2011 | 10.99 | 11.42 | 10.01 | 10.06 | 41,861 | -1.08(-9.66%) |
Sep 30, 2011 | 11.03 | 11.72 | 11.01 | 11.14 | 79,839 | -0.13(-1.18%) |
Sep 29, 2011 | 10.78 | 11.33 | 10.59 | 11.27 | 48,141 | +0.91(+8.79%) |
Sep 28, 2011 | 10.95 | 10.99 | 10.34 | 10.36 | 33,351 | -0.62(-5.65%) |
Sep 27, 2011 | 11.02 | 11.35 | 10.56 | 10.98 | 47,653 | +0.22(+2.04%) |
Sep 26, 2011 | 10.60 | 10.81 | 10.23 | 10.76 | 23,005 | +0.31(+3.01%) |
Sep 23, 2011 | 10.02 | 10.71 | 10.02 | 10.44 | 25,118 | +0.47(+4.72%) |
Sep 22, 2011 | 9.588 | 10.33 | 9.588 | 9.973 | 51,411 | +0.04(+0.40%) |
Sep 21, 2011 | 10.72 | 10.88 | 9.871 | 9.934 | 33,393 | -0.75(-7.05%) |
Sep 20, 2011 | 11.19 | 11.32 | 10.69 | 10.69 | 45,561 | -0.42(-3.75%) |
Sep 19, 2011 | 11.28 | 11.31 | 10.95 | 11.10 | 15,178 | -0.51(-4.39%) |
Sep 16, 2011 | 11.36 | 11.62 | 11.16 | 11.61 | 56,143 | +0.35(+3.14%) |
Sep 15, 2011 | 11.27 | 11.28 | 10.90 | 11.26 | 15,653 | +0.16(+1.49%) |
Sep 14, 2011 | 10.92 | 11.21 | 10.47 | 11.10 | 33,049 | +0.34(+3.14%) |
Sep 13, 2011 | 10.66 | 10.95 | 10.60 | 10.76 | 29,387 | +0.17(+1.63%) |
Sep 12, 2011 | 10.26 | 10.71 | 10.26 | 10.59 | 20,708 | +0.30(+2.90%) |
Sep 09, 2011 | 10.61 | 10.66 | 10.24 | 10.29 | 51,522 | -0.35(-3.25%) |
Sep 08, 2011 | 10.88 | 10.95 | 10.51 | 10.63 | 29,840 | -0.38(-3.49%) |
Sep 07, 2011 | 10.84 | 11.03 | 10.64 | 11.02 | 44,757 | +0.46(+4.31%) |
Sep 06, 2011 | 10.22 | 10.73 | 10.22 | 10.56 | 36,532 | +0.07(+0.67%) |
Sep 02, 2011 | 10.75 | 11.06 | 10.44 | 10.49 | 59,554 | -0.52(-4.71%) |
Sep 01, 2011 | 12.04 | 12.04 | 10.99 | 11.01 | 49,978 | -0.80(-6.78%) |
Aug 31, 2011 | 12.12 | 12.12 | 11.66 | 11.81 | 32,289 | -0.21(-1.76%) |
Aug 30, 2011 | 11.87 | 12.09 | 11.59 | 12.02 | 51,776 | +0.04(+0.33%) |
Aug 29, 2011 | 11.29 | 12.01 | 11.17 | 11.98 | 37,016 | +0.69(+6.12%) |
Aug 26, 2011 | 10.81 | 11.45 | 10.66 | 11.29 | 50,342 | +0.38(+3.53%) |
Aug 25, 2011 | 11.67 | 11.84 | 10.85 | 10.91 | 46,775 | -0.61(-5.32%) |
Aug 24, 2011 | 11.32 | 11.68 | 11.03 | 11.52 | 28,886 | +0.23(+2.02%) |
Aug 23, 2011 | 10.77 | 11.35 | 10.75 | 11.29 | 53,644 | +0.60(+5.62%) |
Aug 22, 2011 | 11.10 | 11.10 | 10.59 | 10.69 | 52,512 | +0.00(+0.00%) |
Aug 19, 2011 | 10.43 | 11.01 | 10.43 | 10.69 | 27,371 | +0.02(+0.22%) |
Aug 18, 2011 | 10.61 | 10.94 | 10.38 | 10.67 | 75,388 | -0.36(-3.25%) |
Aug 17, 2011 | 10.96 | 11.15 | 10.96 | 11.03 | 13,002 | +0.02(+0.14%) |
Aug 16, 2011 | 11.01 | 11.23 | 10.84 | 11.01 | 55,155 | -0.19(-1.67%) |
Aug 15, 2011 | 11.11 | 11.26 | 10.80 | 11.20 | 33,394 | +0.24(+2.21%) |
Aug 12, 2011 | 11.27 | 11.46 | 10.96 | 10.96 | 44,676 | -0.21(-1.89%) |
Aug 11, 2011 | 11.40 | 11.50 | 11.00 | 11.17 | 64,341 | -0.15(-1.31%) |
Aug 10, 2011 | 12.16 | 12.68 | 11.31 | 11.32 | 52,374 | -1.45(-11.36%) |
Aug 09, 2011 | 11.49 | 12.77 | 11.11 | 12.77 | 89,322 | +1.79(+16.26%) |
Aug 08, 2011 | 11.18 | 11.70 | 10.76 | 10.98 | 69,623 | -0.66(-5.63%) |
Aug 05, 2011 | 12.24 | 12.24 | 11.46 | 11.64 | 39,783 | -0.38(-3.18%) |
Aug 04, 2011 | 12.61 | 12.77 | 12.01 | 12.02 | 44,371 | -0.83(-6.44%) |
Aug 03, 2011 | 12.87 | 12.91 | 12.63 | 12.84 | 17,232 | +0.22(+1.73%) |
Aug 02, 2011 | 12.58 | 12.83 | 12.58 | 12.63 | 53,434 | -0.11(-0.86%) |
Aug 01, 2011 | 12.72 | 12.75 | 12.27 | 12.73 | 53,049 | +0.22(+1.74%) |
Jul 29, 2011 | 12.31 | 12.73 | 12.28 | 12.52 | 31,667 | -0.02(-0.12%) |
Jul 28, 2011 | 12.36 | 12.63 | 12.32 | 12.53 | 28,364 | +0.18(+1.45%) |
Jul 27, 2011 | 12.56 | 12.83 | 12.15 | 12.35 | 61,156 | -0.28(-2.22%) |
Jul 26, 2011 | 12.48 | 12.78 | 12.19 | 12.63 | 39,908 | +0.57(+4.72%) |
Jul 25, 2011 | 11.92 | 12.23 | 11.66 | 12.06 | 48,456 | -0.03(-0.26%) |
Jul 22, 2011 | 12.20 | 12.38 | 12.06 | 12.10 | 6,723 | -0.30(-2.39%) |
Jul 21, 2011 | 12.24 | 12.39 | 12.15 | 12.39 | 25,031 | +0.24(+1.99%) |
Jul 20, 2011 | 12.24 | 12.25 | 11.90 | 12.15 | 12,934 | -0.10(-0.83%) |
Jul 19, 2011 | 11.74 | 12.25 | 11.43 | 12.25 | 29,214 | +0.62(+5.37%) |
Jul 18, 2011 | 11.97 | 12.03 | 11.62 | 11.63 | 34,446 | -0.41(-3.43%) |
Jul 15, 2011 | 11.67 | 12.04 | 11.64 | 12.04 | 54,788 | +0.41(+3.55%) |
Jul 14, 2011 | 11.96 | 11.96 | 11.63 | 11.63 | 19,011 | -0.30(-2.48%) |
Jul 13, 2011 | 11.68 | 11.92 | 11.61 | 11.92 | 17,794 | +0.38(+3.31%) |
Jul 12, 2011 | 11.55 | 11.76 | 11.52 | 11.54 | 13,269 | +0.00(+0.00%) |
Jul 11, 2011 | 11.54 | 11.70 | 11.50 | 11.54 | 12,017 | -0.19(-1.60%) |
Jul 08, 2011 | 11.79 | 11.79 | 11.55 | 11.73 | 10,721 | -0.26(-2.15%) |
Jul 07, 2011 | 11.72 | 11.99 | 11.70 | 11.99 | 20,665 | +0.37(+3.22%) |
Jul 06, 2011 | 11.41 | 11.66 | 11.39 | 11.61 | 19,097 | +0.15(+1.29%) |
Jul 05, 2011 | 11.44 | 11.49 | 11.32 | 11.46 | 16,623 | +0.01(+0.07%) |
Jul 01, 2011 | 11.35 | 11.57 | 11.15 | 11.46 | 20,853 | +0.11(+0.96%) |
Jun 30, 2011 | 11.39 | 11.39 | 11.17 | 11.35 | 12,338 | +0.02(+0.14%) |
Jun 29, 2011 | 11.43 | 11.43 | 11.09 | 11.33 | 6,346 | -0.04(-0.34%) |
Jun 28, 2011 | 11.47 | 11.57 | 11.23 | 11.37 | 40,355 | -0.09(-0.75%) |
Jun 27, 2011 | 11.09 | 11.60 | 11.09 | 11.46 | 27,171 | +0.32(+2.87%) |
Jun 24, 2011 | 11.16 | 11.16 | 10.80 | 11.14 | 107,202 | +0.04(+0.35%) |
Jun 23, 2011 | 10.80 | 11.14 | 10.76 | 11.10 | 10,409 | +0.16(+1.43%) |
Jun 22, 2011 | 11.16 | 11.17 | 10.93 | 10.94 | 26,042 | -0.37(-3.24%) |
Jun 21, 2011 | 11.03 | 11.35 | 10.92 | 11.31 | 26,075 | +0.39(+3.57%) |
Jun 20, 2011 | 10.82 | 10.96 | 10.61 | 10.92 | 13,766 | +0.23(+2.11%) |
Jun 17, 2011 | 10.96 | 11.06 | 10.64 | 10.69 | 51,516 | -0.14(-1.30%) |
Jun 16, 2011 | 10.55 | 11.01 | 10.55 | 10.83 | 17,075 | +0.30(+2.81%) |
Jun 15, 2011 | 11.04 | 11.11 | 10.50 | 10.54 | 36,945 | -0.66(-5.85%) |
Jun 14, 2011 | 11.17 | 11.25 | 11.03 | 11.19 | 47,108 | +0.18(+1.63%) |
Jun 13, 2011 | 10.54 | 11.06 | 10.53 | 11.01 | 37,722 | +0.55(+5.29%) |
Jun 10, 2011 | 10.50 | 10.65 | 10.36 | 10.46 | 26,104 | -0.08(-0.74%) |
Jun 09, 2011 | 10.55 | 10.73 | 10.43 | 10.54 | 17,938 | +0.08(+0.75%) |
Jun 08, 2011 | 10.22 | 10.50 | 10.22 | 10.46 | 21,847 | +0.16(+1.59%) |
Jun 07, 2011 | 10.46 | 10.55 | 10.26 | 10.29 | 18,851 | -0.05(-0.53%) |
Jun 06, 2011 | 10.58 | 10.64 | 10.30 | 10.35 | 27,846 | -0.17(-1.63%) |