Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.710 | 9.838 | 9.216 | 9.680 | 53,650 | -0.05(-0.51%) |
May 30, 2012 | 9.414 | 9.966 | 9.414 | 9.730 | 65,696 | +0.15(+1.54%) |
May 29, 2012 | 9.197 | 9.789 | 9.098 | 9.582 | 75,463 | +0.39(+4.30%) |
May 25, 2012 | 9.434 | 9.700 | 9.187 | 9.187 | 16,970 | -0.30(-3.12%) |
May 24, 2012 | 9.868 | 9.947 | 9.374 | 9.483 | 24,426 | -0.37(-3.71%) |
May 23, 2012 | 10.04 | 10.39 | 9.552 | 9.848 | 109,757 | -0.41(-4.04%) |
May 22, 2012 | 10.93 | 10.95 | 10.17 | 10.26 | 38,400 | -0.60(-5.54%) |
May 21, 2012 | 10.72 | 10.97 | 10.43 | 10.86 | 42,518 | +0.24(+2.23%) |
May 18, 2012 | 10.74 | 10.90 | 10.46 | 10.63 | 28,945 | -0.09(-0.83%) |
May 17, 2012 | 10.84 | 11.01 | 10.71 | 10.72 | 16,708 | -0.13(-1.18%) |
May 16, 2012 | 10.93 | 10.99 | 10.65 | 10.84 | 24,164 | +0.04(+0.37%) |
May 15, 2012 | 10.73 | 11.12 | 10.61 | 10.81 | 171,580 | +0.07(+0.64%) |
May 14, 2012 | 10.98 | 11.11 | 10.64 | 10.74 | 227,198 | -0.39(-3.55%) |
May 11, 2012 | 11.61 | 11.81 | 10.59 | 11.13 | 22,141 | -0.57(-4.89%) |
May 10, 2012 | 12.10 | 12.21 | 11.38 | 11.70 | 35,716 | -0.23(-1.90%) |
May 09, 2012 | 12.54 | 12.90 | 11.89 | 11.93 | 55,011 | -0.71(-5.62%) |
May 08, 2012 | 12.48 | 12.81 | 12.48 | 12.64 | 23,134 | +0.13(+1.03%) |
May 07, 2012 | 12.54 | 12.69 | 12.26 | 12.51 | 21,852 | +0.02(+0.16%) |
May 04, 2012 | 13.44 | 13.45 | 12.33 | 12.49 | 36,061 | -1.07(-7.86%) |
May 03, 2012 | 13.87 | 13.88 | 13.45 | 13.56 | 25,033 | -0.49(-3.51%) |
May 02, 2012 | 14.10 | 14.36 | 13.83 | 14.05 | 19,719 | +0.05(+0.35%) |
May 01, 2012 | 14.32 | 14.36 | 13.78 | 14.00 | 34,819 | -0.37(-2.54%) |
Apr 30, 2012 | 14.28 | 14.65 | 14.12 | 14.37 | 12,618 | -0.18(-1.22%) |
Apr 27, 2012 | 14.53 | 14.61 | 14.29 | 14.54 | 7,760 | +0.16(+1.10%) |
Apr 26, 2012 | 14.55 | 14.69 | 13.94 | 14.39 | 20,697 | -0.60(-4.02%) |
Apr 25, 2012 | 15.05 | 15.05 | 14.59 | 14.99 | 12,433 | +0.06(+0.40%) |
Apr 24, 2012 | 14.28 | 15.09 | 14.28 | 14.93 | 12,274 | +0.62(+4.34%) |
Apr 23, 2012 | 14.47 | 14.63 | 14.31 | 14.31 | 6,931 | -0.32(-2.16%) |
Apr 20, 2012 | 14.88 | 14.88 | 14.54 | 14.62 | 9,099 | +0.06(+0.41%) |
Apr 19, 2012 | 14.36 | 14.75 | 14.19 | 14.56 | 10,813 | -0.03(-0.20%) |
Apr 18, 2012 | 14.61 | 14.65 | 14.46 | 14.59 | 4,648 | -0.12(-0.80%) |
Apr 17, 2012 | 14.77 | 14.87 | 14.59 | 14.71 | 3,539 | +0.09(+0.61%) |
Apr 16, 2012 | 14.47 | 14.79 | 14.34 | 14.62 | 3,659 | +0.30(+2.07%) |
Apr 13, 2012 | 14.57 | 14.58 | 14.24 | 14.33 | 6,237 | -0.48(-3.26%) |
Apr 12, 2012 | 14.90 | 14.90 | 14.59 | 14.81 | 24,227 | -0.18(-1.18%) |
Apr 11, 2012 | 15.04 | 15.04 | 14.60 | 14.99 | 20,340 | +0.18(+1.20%) |
Apr 10, 2012 | 14.48 | 14.94 | 14.18 | 14.81 | 24,933 | +0.20(+1.35%) |
Apr 09, 2012 | 14.17 | 14.76 | 14.17 | 14.61 | 13,319 | +0.13(+0.89%) |
Apr 05, 2012 | 14.83 | 14.88 | 14.17 | 14.49 | 16,867 | -0.33(-2.20%) |
Apr 04, 2012 | 14.96 | 15.13 | 14.64 | 14.81 | 41,480 | -0.38(-2.53%) |
Apr 03, 2012 | 15.05 | 15.22 | 14.99 | 15.20 | 18,392 | +0.11(+0.72%) |
Apr 02, 2012 | 14.99 | 15.25 | 14.83 | 15.09 | 16,183 | +0.18(+1.19%) |
Mar 30, 2012 | 15.18 | 15.38 | 14.85 | 14.91 | 10,832 | -0.23(-1.50%) |
Mar 29, 2012 | 15.11 | 15.32 | 14.95 | 15.14 | 4,729 | -0.08(-0.52%) |
Mar 28, 2012 | 15.40 | 15.40 | 15.04 | 15.22 | 6,922 | -0.11(-0.70%) |
Mar 27, 2012 | 15.68 | 15.75 | 15.29 | 15.32 | 5,343 | -0.41(-2.61%) |
Mar 26, 2012 | 15.34 | 15.81 | 15.18 | 15.73 | 9,991 | +0.50(+3.28%) |
Mar 23, 2012 | 15.06 | 15.23 | 15.06 | 15.23 | 8,057 | +0.29(+1.97%) |
Mar 22, 2012 | 14.91 | 15.18 | 14.91 | 14.94 | 16,804 | -0.15(-0.97%) |
Mar 21, 2012 | 15.07 | 15.18 | 14.88 | 15.09 | 10,817 | -0.02(-0.13%) |
Mar 20, 2012 | 15.08 | 15.18 | 15.08 | 15.11 | 11,601 | -0.16(-1.03%) |
Mar 19, 2012 | 15.05 | 15.26 | 14.77 | 15.26 | 14,074 | +0.14(+0.91%) |
Mar 16, 2012 | 15.03 | 15.23 | 14.99 | 15.13 | 40,518 | +0.04(+0.26%) |
Mar 15, 2012 | 15.55 | 15.61 | 14.74 | 15.09 | 17,956 | -0.53(-3.39%) |
Mar 14, 2012 | 15.73 | 15.83 | 15.52 | 15.62 | 22,043 | -0.22(-1.36%) |
Mar 13, 2012 | 15.85 | 15.85 | 15.44 | 15.83 | 13,709 | +0.09(+0.56%) |
Mar 12, 2012 | 15.67 | 15.81 | 15.67 | 15.74 | 13,868 | -0.02(-0.12%) |
Mar 09, 2012 | 15.81 | 15.96 | 15.66 | 15.76 | 10,684 | -0.05(-0.31%) |
Mar 08, 2012 | 15.84 | 15.90 | 15.53 | 15.81 | 16,874 | +0.08(+0.50%) |
Mar 07, 2012 | 15.73 | 15.78 | 15.37 | 15.73 | 19,572 | +0.03(+0.19%) |
Mar 06, 2012 | 15.68 | 16.03 | 15.68 | 15.70 | 20,640 | -0.21(-1.29%) |
Mar 05, 2012 | 16.12 | 16.58 | 15.82 | 15.91 | 18,435 | -0.25(-1.57%) |
Mar 02, 2012 | 16.14 | 16.42 | 15.80 | 16.17 | 36,097 | -0.09(-0.54%) |
Mar 01, 2012 | 15.67 | 16.64 | 15.49 | 16.25 | 16,032 | +0.28(+1.78%) |
Feb 29, 2012 | 15.88 | 16.13 | 15.84 | 15.97 | 9,041 | -0.14(-0.85%) |
Feb 28, 2012 | 16.22 | 16.22 | 16.11 | 16.11 | 2,839 | +0.00(+0.00%) |
Feb 27, 2012 | 16.46 | 16.82 | 16.05 | 16.11 | 17,054 | -0.49(-2.95%) |
Feb 24, 2012 | 16.46 | 16.74 | 16.33 | 16.60 | 9,083 | -0.20(-1.17%) |
Feb 23, 2012 | 16.59 | 16.86 | 16.50 | 16.79 | 28,918 | +0.41(+2.51%) |
Feb 22, 2012 | 16.95 | 16.95 | 16.38 | 16.38 | 3,927 | -0.64(-3.74%) |
Feb 21, 2012 | 17.12 | 17.17 | 16.83 | 17.02 | 16,072 | +0.05(+0.29%) |
Feb 17, 2012 | 16.57 | 17.12 | 16.57 | 16.97 | 6,458 | +0.47(+2.85%) |
Feb 16, 2012 | 15.62 | 16.74 | 15.62 | 16.50 | 24,848 | +0.80(+5.12%) |
Feb 15, 2012 | 16.15 | 16.15 | 15.70 | 15.70 | 7,095 | -0.25(-1.60%) |
Feb 14, 2012 | 15.82 | 16.02 | 15.69 | 15.95 | 11,407 | -0.03(-0.18%) |
Feb 13, 2012 | 15.67 | 16.28 | 15.66 | 15.98 | 6,063 | +0.40(+2.58%) |
Feb 10, 2012 | 16.59 | 16.59 | 15.45 | 15.58 | 14,975 | -1.10(-6.58%) |
Feb 09, 2012 | 16.99 | 17.05 | 16.67 | 16.67 | 4,266 | -0.26(-1.56%) |
Feb 08, 2012 | 17.22 | 17.26 | 16.92 | 16.94 | 4,475 | -0.24(-1.42%) |
Feb 07, 2012 | 17.26 | 17.48 | 17.17 | 17.18 | 16,459 | -0.13(-0.74%) |
Feb 06, 2012 | 17.21 | 17.34 | 17.18 | 17.31 | 4,619 | +0.04(+0.23%) |
Feb 03, 2012 | 16.86 | 17.55 | 16.85 | 17.27 | 120,510 | +0.52(+3.10%) |
Feb 02, 2012 | 16.75 | 17.00 | 16.65 | 16.75 | 35,774 | +0.02(+0.12%) |
Feb 01, 2012 | 16.79 | 17.08 | 16.58 | 16.73 | 22,756 | +0.29(+1.79%) |
Jan 31, 2012 | 16.62 | 16.62 | 16.29 | 16.44 | 4,975 | -0.14(-0.83%) |
Jan 30, 2012 | 16.45 | 16.64 | 16.41 | 16.58 | 5,688 | -0.07(-0.41%) |
Jan 27, 2012 | 16.55 | 16.79 | 16.48 | 16.64 | 7,823 | -0.11(-0.64%) |
Jan 26, 2012 | 16.88 | 16.88 | 16.63 | 16.75 | 7,440 | -0.13(-0.75%) |
Jan 25, 2012 | 16.68 | 16.88 | 16.68 | 16.88 | 19,947 | +0.27(+1.65%) |
Jan 24, 2012 | 16.41 | 16.64 | 16.31 | 16.61 | 9,681 | +0.08(+0.47%) |
Jan 23, 2012 | 16.64 | 16.64 | 16.24 | 16.53 | 3,580 | -0.06(-0.35%) |
Jan 20, 2012 | 16.30 | 16.64 | 16.30 | 16.59 | 3,082 | +0.32(+1.99%) |
Jan 19, 2012 | 16.05 | 16.27 | 15.91 | 16.26 | 4,402 | +0.15(+0.91%) |
Jan 18, 2012 | 15.70 | 16.14 | 15.59 | 16.12 | 70,718 | +0.60(+3.85%) |
Jan 17, 2012 | 15.58 | 15.59 | 15.23 | 15.52 | 219,585 | +0.15(+0.96%) |
Jan 13, 2012 | 15.28 | 15.54 | 15.28 | 15.37 | 4,870 | -0.17(-1.07%) |
Jan 12, 2012 | 15.19 | 15.54 | 14.71 | 15.54 | 6,680 | +0.35(+2.32%) |
Jan 11, 2012 | 14.91 | 15.34 | 14.23 | 15.19 | 48,650 | +0.11(+0.71%) |
Jan 10, 2012 | 14.80 | 15.11 | 14.49 | 15.08 | 10,730 | +0.50(+3.42%) |
Jan 09, 2012 | 15.00 | 15.00 | 14.44 | 14.58 | 39,088 | -0.31(-2.10%) |
Jan 06, 2012 | 14.91 | 15.06 | 14.89 | 14.89 | 21,933 | +0.12(+0.80%) |
Jan 05, 2012 | 14.78 | 15.01 | 14.09 | 14.77 | 6,379 | -0.11(-0.72%) |
Jan 04, 2012 | 15.31 | 15.44 | 14.85 | 14.88 | 9,380 | -0.23(-1.49%) |
Dec 30, 2011 | 14.92 | 15.37 | 14.65 | 15.11 | 11,163 | +0.09(+0.59%) |
Dec 29, 2011 | 14.82 | 15.02 | 14.55 | 15.02 | 9,719 | +0.35(+2.40%) |
Dec 28, 2011 | 15.15 | 15.21 | 14.67 | 14.67 | 25,330 | -0.57(-3.76%) |
Dec 27, 2011 | 15.19 | 15.34 | 14.93 | 15.24 | 7,535 | -0.13(-0.82%) |
Dec 23, 2011 | 14.56 | 15.37 | 14.49 | 15.37 | 7,253 | -0.16(-1.00%) |
Dec 21, 2011 | 15.44 | 15.54 | 15.14 | 15.52 | 20,742 | +0.00(+0.00%) |
Dec 20, 2011 | 15.42 | 15.52 | 15.14 | 15.52 | 9,610 | +0.43(+2.83%) |
Dec 19, 2011 | 15.53 | 15.54 | 15.09 | 15.09 | 14,115 | -0.30(-1.96%) |
Dec 16, 2011 | 15.62 | 15.62 | 14.83 | 15.40 | 50,572 | -0.14(-0.88%) |
Dec 15, 2011 | 14.55 | 15.68 | 14.55 | 15.53 | 13,550 | +0.15(+0.95%) |
Dec 14, 2011 | 15.20 | 15.54 | 14.94 | 15.39 | 23,858 | +0.18(+1.21%) |
Dec 13, 2011 | 14.96 | 15.27 | 14.78 | 15.20 | 21,537 | +0.25(+1.69%) |
Dec 12, 2011 | 14.73 | 15.07 | 14.67 | 14.95 | 9,307 | -0.13(-0.84%) |
Dec 09, 2011 | 14.66 | 15.10 | 14.57 | 15.07 | 13,167 | +0.46(+3.12%) |
Dec 08, 2011 | 15.07 | 15.76 | 14.47 | 14.62 | 11,730 | -0.78(-5.05%) |
Dec 07, 2011 | 14.57 | 15.40 | 13.98 | 15.40 | 16,307 | +0.57(+3.87%) |
Dec 06, 2011 | 15.04 | 15.04 | 14.59 | 14.82 | 13,892 | -0.20(-1.36%) |
Dec 05, 2011 | 15.08 | 15.11 | 14.57 | 15.03 | 8,717 | +0.19(+1.31%) |
Dec 02, 2011 | 14.76 | 14.83 | 14.67 | 14.83 | 8,229 | +0.21(+1.46%) |
Dec 01, 2011 | 15.20 | 15.47 | 14.62 | 14.62 | 14,311 | -0.69(-4.50%) |
Nov 30, 2011 | 14.97 | 15.36 | 14.51 | 15.31 | 16,279 | +0.98(+6.85%) |
Nov 29, 2011 | 14.58 | 14.88 | 14.15 | 14.33 | 6,574 | -0.33(-2.25%) |
Nov 28, 2011 | 15.07 | 15.07 | 14.28 | 14.66 | 20,496 | +0.38(+2.65%) |
Nov 25, 2011 | 14.30 | 14.57 | 14.01 | 14.28 | 3,695 | -0.02(-0.14%) |
Nov 23, 2011 | 14.39 | 14.48 | 14.25 | 14.30 | 8,923 | -0.17(-1.14%) |
Nov 22, 2011 | 13.67 | 14.57 | 13.67 | 14.46 | 24,153 | +0.77(+5.60%) |
Nov 21, 2011 | 14.05 | 14.30 | 13.67 | 13.70 | 7,762 | -0.85(-5.81%) |
Nov 18, 2011 | 14.55 | 14.57 | 14.42 | 14.54 | 2,925 | +0.02(+0.13%) |
Nov 17, 2011 | 14.45 | 14.57 | 14.37 | 14.52 | 8,459 | +0.07(+0.47%) |
Nov 16, 2011 | 14.55 | 14.60 | 14.33 | 14.45 | 7,490 | -0.15(-1.00%) |
Nov 15, 2011 | 14.53 | 14.66 | 14.43 | 14.60 | 6,320 | +0.13(+0.87%) |
Nov 14, 2011 | 14.64 | 14.85 | 14.16 | 14.47 | 9,683 | -0.33(-2.23%) |
Nov 11, 2011 | 14.47 | 14.80 | 14.47 | 14.80 | 6,457 | +0.21(+1.46%) |
Nov 10, 2011 | 14.63 | 14.72 | 14.50 | 14.59 | 7,789 | +0.28(+1.97%) |
Nov 09, 2011 | 14.14 | 14.54 | 14.02 | 14.31 | 17,159 | -0.29(-2.00%) |
Nov 08, 2011 | 14.73 | 14.73 | 14.39 | 14.60 | 7,986 | -0.01(-0.07%) |
Nov 07, 2011 | 15.54 | 15.54 | 13.79 | 14.61 | 9,714 | -0.93(-6.00%) |
Nov 04, 2011 | 16.33 | 16.33 | 15.10 | 15.54 | 8,021 | -0.96(-5.83%) |
Nov 03, 2011 | 15.74 | 16.50 | 15.54 | 16.50 | 9,565 | +0.96(+6.19%) |
Nov 02, 2011 | 15.52 | 15.54 | 15.18 | 15.54 | 8,127 | +0.17(+1.07%) |
Nov 01, 2011 | 15.55 | 15.58 | 15.06 | 15.38 | 27,097 | -0.82(-5.04%) |
Oct 31, 2011 | 15.93 | 16.31 | 15.73 | 16.19 | 11,670 | -0.83(-4.85%) |
Oct 28, 2011 | 17.11 | 17.28 | 16.52 | 17.02 | 12,093 | -0.23(-1.35%) |
Oct 27, 2011 | 16.05 | 17.25 | 15.54 | 17.25 | 20,248 | +1.73(+11.14%) |
Oct 26, 2011 | 15.52 | 15.54 | 15.06 | 15.52 | 12,539 | +0.33(+2.17%) |
Oct 25, 2011 | 16.02 | 16.02 | 15.11 | 15.19 | 11,961 | -0.83(-5.15%) |
Oct 24, 2011 | 15.55 | 16.04 | 15.42 | 16.02 | 8,579 | +0.49(+3.13%) |
Oct 21, 2011 | 15.54 | 15.72 | 15.23 | 15.53 | 8,399 | +0.31(+2.04%) |
Oct 20, 2011 | 15.05 | 15.29 | 14.66 | 15.22 | 10,016 | -0.02(-0.13%) |
Oct 19, 2011 | 14.57 | 15.51 | 14.57 | 15.24 | 5,629 | -0.34(-2.18%) |
Oct 18, 2011 | 15.05 | 15.71 | 14.86 | 15.58 | 8,915 | +0.60(+4.02%) |
Oct 17, 2011 | 14.77 | 15.17 | 14.63 | 14.98 | 8,386 | -0.56(-3.63%) |
Oct 14, 2011 | 15.54 | 15.54 | 14.55 | 15.54 | 5,452 | +0.15(+0.95%) |
Oct 13, 2011 | 15.00 | 15.40 | 15.00 | 15.40 | 6,007 | -0.19(-1.25%) |
Oct 12, 2011 | 15.09 | 15.59 | 14.43 | 15.59 | 7,748 | +0.68(+4.56%) |
Oct 11, 2011 | 15.30 | 15.30 | 14.48 | 14.91 | 6,708 | -0.47(-3.03%) |
Oct 10, 2011 | 15.24 | 15.38 | 14.98 | 15.38 | 11,246 | +0.44(+2.93%) |
Oct 07, 2011 | 14.19 | 15.34 | 14.17 | 14.94 | 23,010 | +0.73(+5.13%) |
Oct 06, 2011 | 14.47 | 14.54 | 13.89 | 14.21 | 7,039 | -0.34(-2.34%) |
Oct 05, 2011 | 15.13 | 15.13 | 14.09 | 14.55 | 5,285 | -0.63(-4.16%) |
Oct 04, 2011 | 13.00 | 15.52 | 13.00 | 15.18 | 15,645 | +2.03(+15.44%) |
Oct 03, 2011 | 13.08 | 13.59 | 13.04 | 13.15 | 16,443 | +0.02(+0.15%) |
Sep 30, 2011 | 13.13 | 14.41 | 12.88 | 13.13 | 18,082 | -0.11(-0.81%) |
Sep 29, 2011 | 13.66 | 13.66 | 13.14 | 13.24 | 9,730 | -0.01(-0.07%) |
Sep 28, 2011 | 14.01 | 14.01 | 13.16 | 13.25 | 13,671 | -0.37(-2.71%) |
Sep 27, 2011 | 13.76 | 13.92 | 13.47 | 13.62 | 11,375 | +0.13(+0.94%) |
Sep 26, 2011 | 13.59 | 13.59 | 13.01 | 13.49 | 12,334 | +0.11(+0.80%) |
Sep 23, 2011 | 13.35 | 13.58 | 13.29 | 13.38 | 6,132 | +0.15(+1.10%) |
Sep 22, 2011 | 13.58 | 13.86 | 13.14 | 13.24 | 14,897 | -0.78(-5.56%) |
Sep 21, 2011 | 14.64 | 14.75 | 14.02 | 14.02 | 16,876 | -0.61(-4.15%) |
Sep 20, 2011 | 15.35 | 15.35 | 14.43 | 14.63 | 23,683 | -0.60(-3.92%) |
Sep 19, 2011 | 15.25 | 15.57 | 15.22 | 15.22 | 23,092 | -0.42(-2.71%) |
Sep 16, 2011 | 15.35 | 15.68 | 15.35 | 15.65 | 74,327 | +0.43(+2.85%) |
Sep 15, 2011 | 15.38 | 15.39 | 14.93 | 15.21 | 16,724 | -0.03(-0.19%) |
Sep 14, 2011 | 14.86 | 15.42 | 14.73 | 15.24 | 16,129 | +0.40(+2.73%) |
Sep 13, 2011 | 14.08 | 15.01 | 14.02 | 14.84 | 14,296 | +0.82(+5.84%) |
Sep 12, 2011 | 13.78 | 14.21 | 13.55 | 14.02 | 52,423 | -0.09(-0.61%) |
Sep 09, 2011 | 14.95 | 14.95 | 13.67 | 14.11 | 26,470 | -0.99(-6.57%) |
Sep 08, 2011 | 15.33 | 15.76 | 15.07 | 15.10 | 8,931 | -0.43(-2.79%) |
Sep 07, 2011 | 15.59 | 15.59 | 14.99 | 15.53 | 76,165 | +0.14(+0.94%) |
Sep 06, 2011 | 14.89 | 15.42 | 14.68 | 15.39 | 27,630 | +0.06(+0.38%) |
Sep 02, 2011 | 16.10 | 16.10 | 15.16 | 15.33 | 10,752 | -1.07(-6.52%) |
Sep 01, 2011 | 15.59 | 16.70 | 15.51 | 16.40 | 29,105 | -0.03(-0.18%) |
Aug 31, 2011 | 16.58 | 16.98 | 16.13 | 16.43 | 19,875 | -0.07(-0.41%) |
Aug 30, 2011 | 16.06 | 16.68 | 15.83 | 16.49 | 4,924 | +0.19(+1.18%) |
Aug 29, 2011 | 15.78 | 16.34 | 15.39 | 16.30 | 10,531 | +0.63(+3.99%) |
Aug 26, 2011 | 15.18 | 15.78 | 15.16 | 15.68 | 12,343 | +0.48(+3.17%) |
Aug 25, 2011 | 15.55 | 15.70 | 15.11 | 15.19 | 11,337 | -0.21(-1.37%) |
Aug 24, 2011 | 14.67 | 15.52 | 14.30 | 15.41 | 27,576 | +0.63(+4.23%) |
Aug 23, 2011 | 14.47 | 14.81 | 14.08 | 14.78 | 25,299 | +0.31(+2.13%) |
Aug 22, 2011 | 15.15 | 15.15 | 14.29 | 14.47 | 15,831 | -0.24(-1.64%) |
Aug 19, 2011 | 14.90 | 15.41 | 14.71 | 14.71 | 11,282 | -0.40(-2.68%) |
Aug 18, 2011 | 15.92 | 15.97 | 14.76 | 15.12 | 12,228 | -1.14(-6.99%) |
Aug 17, 2011 | 16.34 | 16.44 | 16.14 | 16.25 | 5,717 | +0.06(+0.36%) |
Aug 16, 2011 | 16.17 | 16.31 | 15.89 | 16.20 | 12,103 | -0.17(-1.06%) |
Aug 15, 2011 | 16.59 | 16.59 | 15.85 | 16.37 | 11,445 | -0.06(-0.35%) |
Aug 12, 2011 | 16.07 | 16.61 | 15.52 | 16.43 | 12,434 | +0.44(+2.77%) |
Aug 11, 2011 | 15.12 | 16.66 | 14.82 | 15.98 | 15,582 | +1.00(+6.68%) |
Aug 10, 2011 | 15.77 | 15.77 | 14.71 | 14.98 | 15,853 | -1.16(-7.21%) |
Aug 09, 2011 | 16.20 | 17.25 | 15.33 | 16.15 | 23,675 | +0.59(+3.77%) |
Aug 08, 2011 | 17.37 | 17.37 | 15.13 | 15.56 | 26,256 | -1.56(-9.11%) |
Aug 05, 2011 | 17.44 | 18.01 | 17.10 | 17.12 | 6,067 | -0.13(-0.78%) |
Aug 04, 2011 | 17.62 | 17.72 | 17.17 | 17.25 | 18,605 | -0.65(-3.60%) |
Aug 03, 2011 | 17.59 | 18.05 | 17.52 | 17.90 | 6,844 | +0.33(+1.86%) |
Aug 02, 2011 | 17.79 | 18.00 | 17.47 | 17.57 | 19,578 | -0.26(-1.46%) |
Aug 01, 2011 | 17.80 | 17.99 | 17.74 | 17.83 | 54,975 | -0.14(-0.80%) |
Jul 29, 2011 | 17.71 | 18.05 | 17.71 | 17.98 | 12,568 | +0.19(+1.08%) |
Jul 28, 2011 | 18.50 | 18.50 | 17.70 | 17.78 | 15,775 | -0.52(-2.84%) |
Jul 27, 2011 | 18.59 | 18.79 | 18.21 | 18.30 | 10,217 | -0.50(-2.66%) |
Jul 26, 2011 | 18.68 | 18.85 | 18.58 | 18.80 | 2,811 | +0.13(+0.67%) |
Jul 25, 2011 | 18.41 | 18.79 | 18.30 | 18.68 | 4,994 | +0.16(+0.88%) |
Jul 22, 2011 | 18.54 | 18.70 | 18.28 | 18.52 | 14,378 | -0.31(-1.64%) |
Jul 21, 2011 | 18.80 | 19.03 | 18.21 | 18.82 | 9,416 | +0.02(+0.10%) |
Jul 20, 2011 | 18.66 | 18.85 | 18.66 | 18.80 | 3,495 | +0.12(+0.62%) |
Jul 19, 2011 | 18.61 | 19.02 | 18.34 | 18.69 | 48,782 | +0.17(+0.94%) |
Jul 18, 2011 | 19.12 | 19.23 | 18.31 | 18.52 | 29,052 | -0.72(-3.75%) |
Jul 15, 2011 | 19.06 | 19.29 | 18.64 | 19.24 | 8,535 | +0.36(+1.89%) |
Jul 14, 2011 | 19.33 | 19.34 | 18.70 | 18.88 | 16,274 | -0.50(-2.58%) |
Jul 13, 2011 | 19.33 | 19.59 | 19.10 | 19.38 | 14,579 | +0.08(+0.40%) |
Jul 12, 2011 | 19.47 | 19.48 | 19.10 | 19.31 | 11,296 | -0.34(-1.72%) |
Jul 11, 2011 | 20.00 | 20.39 | 19.63 | 19.64 | 8,035 | -0.53(-2.63%) |
Jul 08, 2011 | 20.25 | 20.37 | 19.43 | 20.17 | 14,118 | -0.26(-1.27%) |
Jul 07, 2011 | 20.36 | 20.48 | 19.83 | 20.43 | 11,624 | +0.33(+1.63%) |
Jul 06, 2011 | 19.80 | 20.28 | 19.80 | 20.10 | 13,273 | -0.12(-0.57%) |
Jul 05, 2011 | 19.53 | 20.32 | 19.09 | 20.22 | 13,010 | +0.77(+3.96%) |
Jul 01, 2011 | 19.04 | 19.45 | 18.81 | 19.45 | 10,308 | +0.51(+2.69%) |
Jun 30, 2011 | 18.91 | 19.07 | 18.48 | 18.94 | 9,283 | -0.17(-0.91%) |
Jun 29, 2011 | 19.16 | 19.17 | 18.79 | 19.11 | 7,775 | +0.03(+0.15%) |
Jun 28, 2011 | 18.58 | 19.08 | 18.52 | 19.08 | 8,378 | +0.52(+2.78%) |
Jun 27, 2011 | 18.18 | 18.63 | 17.82 | 18.57 | 32,619 | +0.26(+1.41%) |
Jun 24, 2011 | 17.98 | 18.31 | 17.82 | 18.31 | 99,473 | +0.40(+2.24%) |
Jun 23, 2011 | 17.69 | 17.95 | 17.30 | 17.91 | 19,525 | -0.02(-0.11%) |
Jun 22, 2011 | 18.25 | 18.43 | 17.63 | 17.93 | 15,808 | -0.42(-2.30%) |
Jun 21, 2011 | 18.42 | 18.44 | 17.64 | 18.35 | 13,710 | +0.16(+0.89%) |
Jun 20, 2011 | 18.36 | 18.55 | 18.05 | 18.18 | 22,281 | -0.38(-2.06%) |
Jun 17, 2011 | 18.93 | 18.93 | 18.38 | 18.57 | 23,155 | -0.20(-1.07%) |
Jun 16, 2011 | 18.24 | 18.93 | 17.91 | 18.77 | 14,500 | +0.54(+2.94%) |
Jun 15, 2011 | 18.12 | 18.37 | 18.03 | 18.23 | 18,370 | -0.08(-0.42%) |
Jun 14, 2011 | 18.16 | 18.33 | 17.75 | 18.31 | 12,146 | +0.43(+2.41%) |
Jun 13, 2011 | 17.59 | 18.18 | 17.30 | 17.88 | 18,542 | +0.46(+2.64%) |
Jun 10, 2011 | 17.36 | 17.63 | 17.27 | 17.42 | 5,976 | -0.02(-0.11%) |
Jun 09, 2011 | 17.53 | 17.60 | 17.38 | 17.44 | 4,591 | -0.05(-0.27%) |
Jun 08, 2011 | 17.47 | 17.59 | 17.41 | 17.49 | 5,028 | +0.05(+0.27%) |
Jun 07, 2011 | 17.65 | 17.65 | 17.42 | 17.44 | 5,681 | +0.03(+0.16%) |
Jun 06, 2011 | 17.52 | 17.71 | 17.39 | 17.41 | 8,392 | -0.09(-0.49%) |