Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.41 | 16.47 | 16.20 | 16.37 | 486,176 | -0.01(-0.04%) |
May 30, 2012 | 16.63 | 16.68 | 16.35 | 16.38 | 714,605 | -0.33(-1.97%) |
May 29, 2012 | 16.57 | 16.75 | 16.34 | 16.70 | 803,989 | +0.33(+1.99%) |
May 25, 2012 | 16.43 | 16.49 | 16.29 | 16.38 | 305,630 | -0.05(-0.28%) |
May 24, 2012 | 16.03 | 16.43 | 15.91 | 16.43 | 418,638 | +0.35(+2.15%) |
May 23, 2012 | 15.94 | 16.10 | 15.79 | 16.08 | 573,652 | +0.01(+0.04%) |
May 22, 2012 | 16.20 | 16.47 | 16.06 | 16.07 | 438,939 | -0.15(-0.90%) |
May 21, 2012 | 16.17 | 16.33 | 15.94 | 16.22 | 473,942 | +0.12(+0.74%) |
May 18, 2012 | 16.15 | 16.41 | 16.05 | 16.10 | 451,844 | -0.11(-0.66%) |
May 17, 2012 | 16.39 | 16.53 | 16.14 | 16.21 | 375,943 | -0.21(-1.25%) |
May 16, 2012 | 16.66 | 16.83 | 16.40 | 16.41 | 339,079 | -0.18(-1.08%) |
May 15, 2012 | 16.61 | 16.86 | 16.55 | 16.59 | 247,898 | -0.05(-0.28%) |
May 14, 2012 | 16.71 | 16.86 | 16.58 | 16.64 | 223,478 | -0.31(-1.84%) |
May 11, 2012 | 16.96 | 17.20 | 16.78 | 16.95 | 364,430 | -0.22(-1.28%) |
May 10, 2012 | 17.02 | 17.30 | 17.02 | 17.17 | 433,190 | +0.27(+1.61%) |
May 09, 2012 | 16.87 | 17.00 | 16.64 | 16.90 | 478,391 | -0.21(-1.20%) |
May 08, 2012 | 16.74 | 17.11 | 16.74 | 17.10 | 400,851 | +0.21(+1.26%) |
May 07, 2012 | 16.57 | 17.00 | 16.56 | 16.89 | 421,520 | +0.29(+1.76%) |
May 04, 2012 | 16.85 | 16.96 | 16.48 | 16.60 | 914,382 | -0.39(-2.27%) |
May 03, 2012 | 17.02 | 17.13 | 16.91 | 16.98 | 461,511 | -0.09(-0.54%) |
May 02, 2012 | 16.66 | 17.08 | 16.54 | 17.08 | 579,960 | +0.25(+1.46%) |
May 01, 2012 | 16.99 | 17.24 | 16.82 | 16.83 | 673,538 | -0.07(-0.43%) |
Apr 30, 2012 | 17.23 | 17.23 | 16.86 | 16.90 | 433,820 | -0.41(-2.34%) |
Apr 27, 2012 | 17.24 | 17.38 | 17.10 | 17.31 | 982,890 | +0.19(+1.09%) |
Apr 26, 2012 | 16.85 | 17.16 | 16.73 | 17.12 | 544,408 | +0.29(+1.70%) |
Apr 25, 2012 | 17.10 | 17.28 | 16.33 | 16.84 | 759,920 | +0.71(+4.41%) |
Apr 24, 2012 | 15.90 | 16.19 | 15.88 | 16.13 | 316,018 | +0.26(+1.65%) |
Apr 23, 2012 | 15.81 | 15.92 | 15.73 | 15.86 | 512,556 | -0.20(-1.22%) |
Apr 20, 2012 | 16.23 | 16.40 | 16.06 | 16.06 | 460,788 | +0.12(+0.75%) |
Apr 19, 2012 | 15.98 | 16.23 | 15.78 | 15.94 | 293,651 | -0.03(-0.21%) |
Apr 18, 2012 | 16.21 | 16.25 | 15.86 | 15.97 | 365,719 | -0.36(-2.20%) |
Apr 17, 2012 | 16.15 | 16.55 | 16.15 | 16.33 | 262,892 | +0.35(+2.16%) |
Apr 16, 2012 | 15.75 | 16.15 | 15.67 | 15.99 | 295,049 | +0.30(+1.90%) |
Apr 13, 2012 | 16.17 | 16.19 | 15.68 | 15.69 | 467,783 | -0.58(-3.59%) |
Apr 12, 2012 | 15.94 | 16.32 | 15.94 | 16.27 | 346,253 | +0.30(+1.87%) |
Apr 11, 2012 | 15.95 | 16.00 | 15.80 | 15.97 | 355,005 | +0.25(+1.61%) |
Apr 10, 2012 | 16.01 | 16.05 | 15.64 | 15.72 | 637,502 | -0.27(-1.70%) |
Apr 09, 2012 | 15.96 | 16.11 | 15.87 | 15.99 | 299,976 | -0.21(-1.31%) |
Apr 05, 2012 | 16.31 | 16.38 | 16.13 | 16.21 | 231,072 | -0.17(-1.01%) |
Apr 04, 2012 | 16.52 | 16.53 | 16.17 | 16.37 | 340,159 | -0.26(-1.56%) |
Apr 03, 2012 | 16.78 | 16.85 | 16.43 | 16.63 | 530,758 | -0.13(-0.79%) |
Apr 02, 2012 | 16.41 | 16.86 | 16.39 | 16.76 | 507,612 | +0.17(+1.04%) |
Mar 30, 2012 | 16.90 | 16.90 | 16.58 | 16.59 | 398,914 | -0.13(-0.79%) |
Mar 29, 2012 | 16.80 | 16.84 | 16.44 | 16.72 | 366,268 | -0.24(-1.41%) |
Mar 28, 2012 | 16.82 | 17.04 | 16.74 | 16.96 | 286,396 | +0.13(+0.79%) |
Mar 27, 2012 | 16.94 | 17.04 | 16.82 | 16.83 | 344,919 | -0.13(-0.78%) |
Mar 26, 2012 | 16.98 | 17.14 | 16.89 | 16.96 | 521,261 | +0.12(+0.71%) |
Mar 23, 2012 | 16.43 | 16.90 | 16.34 | 16.84 | 858,466 | +0.37(+2.26%) |
Mar 22, 2012 | 16.47 | 16.53 | 16.34 | 16.47 | 298,505 | -0.17(-1.00%) |
Mar 21, 2012 | 16.72 | 16.77 | 16.53 | 16.64 | 294,773 | -0.02(-0.12%) |
Mar 20, 2012 | 16.70 | 16.81 | 16.53 | 16.66 | 325,232 | -0.19(-1.14%) |
Mar 19, 2012 | 16.61 | 17.08 | 16.31 | 16.85 | 441,083 | +0.23(+1.40%) |
Mar 16, 2012 | 16.59 | 16.77 | 16.38 | 16.62 | 857,461 | +0.06(+0.36%) |
Mar 15, 2012 | 16.33 | 16.64 | 16.19 | 16.56 | 376,297 | +0.31(+1.92%) |
Mar 14, 2012 | 16.29 | 16.52 | 16.13 | 16.25 | 311,921 | -0.08(-0.49%) |
Mar 13, 2012 | 16.00 | 16.36 | 15.86 | 16.33 | 453,706 | +0.50(+3.15%) |
Mar 12, 2012 | 15.83 | 15.89 | 15.68 | 15.83 | 286,069 | +0.03(+0.21%) |
Mar 09, 2012 | 15.54 | 15.97 | 15.48 | 15.79 | 342,750 | +0.27(+1.71%) |
Mar 08, 2012 | 15.48 | 15.62 | 15.32 | 15.53 | 386,228 | +0.15(+0.99%) |
Mar 07, 2012 | 15.32 | 15.57 | 15.18 | 15.38 | 508,935 | +0.13(+0.83%) |
Mar 06, 2012 | 15.41 | 15.47 | 15.22 | 15.25 | 530,602 | -0.36(-2.30%) |
Mar 05, 2012 | 15.36 | 15.66 | 15.30 | 15.61 | 344,040 | +0.18(+1.16%) |
Mar 02, 2012 | 15.76 | 15.91 | 15.30 | 15.43 | 486,284 | -0.36(-2.27%) |
Mar 01, 2012 | 15.77 | 16.12 | 15.73 | 15.79 | 551,014 | +0.13(+0.81%) |
Feb 29, 2012 | 15.95 | 16.10 | 15.64 | 15.66 | 397,376 | -0.25(-1.59%) |
Feb 28, 2012 | 15.88 | 16.09 | 15.74 | 15.91 | 281,824 | +0.07(+0.46%) |
Feb 27, 2012 | 15.58 | 16.03 | 15.50 | 15.84 | 373,103 | +0.13(+0.82%) |
Feb 24, 2012 | 15.94 | 15.96 | 15.65 | 15.71 | 336,595 | -0.24(-1.51%) |
Feb 23, 2012 | 15.47 | 15.98 | 15.37 | 15.95 | 330,410 | +0.47(+3.06%) |
Feb 22, 2012 | 15.89 | 15.89 | 15.47 | 15.48 | 340,245 | -0.43(-2.69%) |
Feb 21, 2012 | 16.08 | 16.11 | 15.72 | 15.91 | 357,713 | -0.19(-1.19%) |
Feb 17, 2012 | 16.06 | 16.26 | 15.97 | 16.10 | 276,771 | +0.05(+0.29%) |
Feb 16, 2012 | 15.52 | 16.10 | 15.52 | 16.05 | 405,457 | +0.54(+3.48%) |
Feb 15, 2012 | 15.78 | 15.79 | 15.42 | 15.51 | 394,915 | -0.20(-1.30%) |
Feb 14, 2012 | 15.93 | 15.93 | 15.56 | 15.72 | 240,117 | -0.27(-1.69%) |
Feb 13, 2012 | 15.93 | 16.08 | 15.87 | 15.99 | 269,252 | +0.26(+1.63%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.58 | 15.73 | 232,227 | -0.16(-1.03%) |
Feb 09, 2012 | 15.95 | 16.00 | 15.63 | 15.89 | 238,224 | -0.02(-0.12%) |
Feb 08, 2012 | 15.89 | 16.13 | 15.69 | 15.91 | 247,638 | +0.06(+0.37%) |
Feb 07, 2012 | 15.83 | 16.06 | 15.71 | 15.85 | 162,367 | -0.02(-0.12%) |
Feb 06, 2012 | 16.00 | 16.10 | 15.80 | 15.87 | 219,404 | -0.18(-1.15%) |
Feb 03, 2012 | 16.03 | 16.26 | 15.96 | 16.06 | 398,586 | +0.32(+2.05%) |
Feb 02, 2012 | 15.69 | 15.86 | 15.62 | 15.74 | 382,391 | +0.04(+0.25%) |
Feb 01, 2012 | 15.64 | 15.93 | 15.60 | 15.70 | 819,750 | +0.19(+1.23%) |
Jan 31, 2012 | 15.64 | 15.75 | 15.35 | 15.51 | 608,622 | +0.00(+0.00%) |
Jan 30, 2012 | 15.40 | 15.60 | 15.28 | 15.51 | 810,325 | -0.09(-0.59%) |
Jan 27, 2012 | 15.56 | 15.76 | 15.11 | 15.60 | 689,975 | -0.06(-0.38%) |
Jan 26, 2012 | 15.79 | 16.06 | 15.46 | 15.66 | 722,207 | -0.55(-3.37%) |
Jan 25, 2012 | 16.64 | 16.64 | 15.66 | 16.20 | 851,500 | -0.68(-4.01%) |
Jan 24, 2012 | 16.79 | 16.91 | 16.58 | 16.88 | 498,525 | +0.01(+0.04%) |
Jan 23, 2012 | 16.90 | 16.97 | 16.72 | 16.87 | 431,934 | +0.00(+0.00%) |
Jan 20, 2012 | 16.70 | 16.89 | 16.53 | 16.87 | 585,722 | +0.13(+0.79%) |
Jan 19, 2012 | 16.84 | 16.84 | 16.60 | 16.74 | 747,439 | -0.01(-0.08%) |
Jan 18, 2012 | 16.66 | 16.87 | 16.52 | 16.76 | 521,685 | +0.07(+0.39%) |
Jan 17, 2012 | 16.82 | 17.03 | 16.65 | 16.69 | 374,517 | -0.03(-0.20%) |
Jan 13, 2012 | 16.50 | 16.77 | 16.36 | 16.72 | 504,186 | -0.02(-0.12%) |
Jan 12, 2012 | 16.74 | 16.84 | 16.49 | 16.74 | 419,080 | +0.01(+0.04%) |
Jan 11, 2012 | 16.53 | 16.76 | 16.33 | 16.74 | 435,309 | -0.05(-0.31%) |
Jan 10, 2012 | 17.02 | 17.02 | 16.67 | 16.79 | 547,382 | +0.03(+0.20%) |
Jan 09, 2012 | 16.61 | 16.85 | 16.43 | 16.76 | 519,376 | +0.20(+1.19%) |
Jan 06, 2012 | 16.65 | 16.70 | 16.34 | 16.56 | 453,118 | -0.13(-0.79%) |
Jan 05, 2012 | 16.14 | 16.78 | 15.96 | 16.69 | 473,889 | +0.46(+2.84%) |
Jan 04, 2012 | 16.10 | 16.33 | 15.97 | 16.23 | 579,484 | +0.25(+1.56%) |
Dec 30, 2011 | 16.18 | 16.16 | 15.87 | 15.98 | 433,707 | -0.20(-1.26%) |
Dec 29, 2011 | 16.01 | 16.30 | 15.91 | 16.18 | 496,607 | +0.28(+1.78%) |
Dec 28, 2011 | 16.09 | 16.14 | 15.82 | 15.90 | 353,813 | -0.17(-1.06%) |
Dec 27, 2011 | 15.89 | 16.14 | 15.83 | 16.07 | 597,554 | +0.13(+0.83%) |
Dec 23, 2011 | 16.07 | 16.13 | 15.85 | 15.94 | 214,821 | +0.37(+2.37%) |
Dec 21, 2011 | 15.22 | 15.62 | 15.05 | 15.57 | 610,974 | +0.30(+1.94%) |
Dec 20, 2011 | 15.03 | 15.31 | 15.01 | 15.28 | 877,437 | +0.66(+4.55%) |
Dec 19, 2011 | 15.09 | 15.18 | 14.53 | 14.61 | 484,279 | -0.34(-2.24%) |
Dec 16, 2011 | 14.98 | 15.33 | 14.81 | 14.95 | 2,048,473 | +0.07(+0.49%) |
Dec 15, 2011 | 14.80 | 14.93 | 14.52 | 14.87 | 692,050 | +0.39(+2.68%) |
Dec 14, 2011 | 14.39 | 14.81 | 14.27 | 14.49 | 609,674 | -0.10(-0.68%) |
Dec 13, 2011 | 15.06 | 15.12 | 14.47 | 14.58 | 454,912 | -0.32(-2.16%) |
Dec 12, 2011 | 14.79 | 14.91 | 14.62 | 14.91 | 545,693 | -0.09(-0.61%) |
Dec 09, 2011 | 14.53 | 15.10 | 14.53 | 15.00 | 585,608 | +0.59(+4.11%) |
Dec 08, 2011 | 14.80 | 14.87 | 14.39 | 14.41 | 469,453 | -0.51(-3.40%) |
Dec 07, 2011 | 14.97 | 15.09 | 14.56 | 14.91 | 882,399 | -0.16(-1.05%) |
Dec 06, 2011 | 15.05 | 15.22 | 14.92 | 15.07 | 565,550 | -0.01(-0.04%) |
Dec 05, 2011 | 15.09 | 15.19 | 14.87 | 15.08 | 509,880 | +0.29(+1.96%) |
Dec 02, 2011 | 14.81 | 15.06 | 14.72 | 14.79 | 571,730 | +0.26(+1.81%) |
Dec 01, 2011 | 14.72 | 14.80 | 14.41 | 14.53 | 634,595 | -0.18(-1.25%) |
Nov 30, 2011 | 14.01 | 14.71 | 13.79 | 14.71 | 1,004,961 | +1.26(+9.34%) |
Nov 29, 2011 | 13.39 | 13.64 | 13.28 | 13.45 | 604,608 | -0.09(-0.63%) |
Nov 28, 2011 | 13.56 | 13.62 | 13.39 | 13.54 | 782,098 | +0.44(+3.33%) |
Nov 25, 2011 | 13.13 | 13.43 | 13.09 | 13.10 | 189,028 | -0.09(-0.69%) |
Nov 23, 2011 | 13.67 | 13.81 | 13.16 | 13.19 | 642,369 | -0.60(-4.34%) |
Nov 22, 2011 | 13.86 | 14.03 | 13.63 | 13.79 | 371,764 | -0.03(-0.19%) |
Nov 21, 2011 | 14.06 | 14.17 | 13.67 | 13.82 | 542,388 | -0.51(-3.59%) |
Nov 18, 2011 | 14.16 | 14.40 | 13.97 | 14.33 | 461,525 | +0.31(+2.18%) |
Nov 17, 2011 | 14.20 | 14.55 | 14.01 | 14.03 | 896,993 | -0.32(-2.22%) |
Nov 16, 2011 | 14.35 | 14.81 | 14.30 | 14.35 | 500,623 | -0.20(-1.34%) |
Nov 15, 2011 | 14.18 | 14.64 | 14.01 | 14.54 | 448,669 | +0.24(+1.68%) |
Nov 14, 2011 | 14.51 | 14.56 | 14.14 | 14.30 | 473,195 | -0.31(-2.09%) |
Nov 11, 2011 | 14.49 | 14.72 | 14.42 | 14.61 | 480,020 | +0.31(+2.14%) |
Nov 10, 2011 | 14.35 | 14.51 | 14.11 | 14.30 | 464,358 | +0.21(+1.48%) |
Nov 09, 2011 | 14.51 | 14.63 | 14.07 | 14.09 | 752,727 | -0.85(-5.70%) |
Nov 08, 2011 | 14.85 | 15.00 | 14.48 | 14.94 | 549,156 | +0.21(+1.46%) |
Nov 07, 2011 | 14.60 | 14.79 | 14.24 | 14.73 | 386,477 | +0.12(+0.85%) |
Nov 04, 2011 | 14.55 | 14.70 | 14.33 | 14.61 | 516,324 | -0.09(-0.62%) |
Nov 03, 2011 | 14.45 | 14.81 | 14.03 | 14.70 | 581,632 | +0.44(+3.10%) |
Nov 02, 2011 | 13.88 | 14.31 | 13.84 | 14.25 | 642,895 | +0.66(+4.83%) |
Nov 01, 2011 | 13.83 | 14.26 | 13.55 | 13.60 | 1,127,128 | -0.81(-5.60%) |
Oct 31, 2011 | 14.56 | 14.89 | 14.31 | 14.40 | 526,123 | -0.40(-2.72%) |
Oct 28, 2011 | 15.05 | 15.20 | 14.72 | 14.81 | 704,137 | -0.29(-1.90%) |
Oct 27, 2011 | 14.74 | 15.15 | 14.73 | 15.09 | 1,299,575 | +0.61(+4.22%) |
Oct 26, 2011 | 14.31 | 14.63 | 13.96 | 14.48 | 566,030 | +0.31(+2.20%) |
Oct 25, 2011 | 14.56 | 14.59 | 14.10 | 14.17 | 669,514 | -0.48(-3.29%) |
Oct 24, 2011 | 14.22 | 14.79 | 14.12 | 14.65 | 707,611 | +0.43(+3.02%) |
Oct 21, 2011 | 14.25 | 14.28 | 13.92 | 14.22 | 1,055,405 | +0.24(+1.72%) |
Oct 20, 2011 | 13.82 | 14.09 | 13.54 | 13.98 | 346,965 | +0.16(+1.18%) |
Oct 19, 2011 | 13.92 | 14.11 | 13.68 | 13.82 | 704,406 | -0.15(-1.07%) |
Oct 18, 2011 | 13.06 | 14.23 | 12.99 | 13.97 | 1,073,081 | +0.99(+7.62%) |
Oct 17, 2011 | 13.35 | 13.35 | 12.93 | 12.98 | 582,359 | -0.55(-4.04%) |
Oct 14, 2011 | 13.43 | 13.60 | 13.11 | 13.53 | 370,721 | +0.21(+1.56%) |
Oct 13, 2011 | 13.46 | 13.49 | 13.03 | 13.32 | 408,123 | -0.31(-2.29%) |
Oct 12, 2011 | 13.39 | 13.94 | 13.27 | 13.63 | 682,357 | +0.34(+2.55%) |
Oct 11, 2011 | 12.91 | 13.37 | 12.86 | 13.29 | 565,933 | +0.22(+1.69%) |
Oct 10, 2011 | 12.55 | 13.08 | 12.43 | 13.07 | 673,492 | +0.75(+6.07%) |
Oct 07, 2011 | 13.10 | 13.15 | 12.30 | 12.32 | 828,127 | -0.75(-5.72%) |
Oct 06, 2011 | 12.85 | 13.15 | 12.37 | 13.07 | 760,519 | +0.51(+4.04%) |
Oct 05, 2011 | 12.34 | 12.67 | 12.10 | 12.56 | 623,789 | +0.14(+1.10%) |
Oct 04, 2011 | 11.10 | 12.43 | 11.10 | 12.43 | 1,035,475 | +1.22(+10.85%) |
Oct 03, 2011 | 11.74 | 12.10 | 11.20 | 11.21 | 799,891 | -0.60(-5.07%) |
Sep 30, 2011 | 12.12 | 12.39 | 11.80 | 11.81 | 652,030 | -0.48(-3.92%) |
Sep 29, 2011 | 12.08 | 12.31 | 11.85 | 12.29 | 535,096 | +0.50(+4.25%) |
Sep 28, 2011 | 12.52 | 12.64 | 11.78 | 11.79 | 512,681 | -0.68(-5.48%) |
Sep 27, 2011 | 12.65 | 12.73 | 12.34 | 12.47 | 584,955 | +0.11(+0.89%) |
Sep 26, 2011 | 12.17 | 12.38 | 11.90 | 12.36 | 670,636 | +0.31(+2.54%) |
Sep 23, 2011 | 11.87 | 12.27 | 11.87 | 12.06 | 930,562 | +0.11(+0.93%) |
Sep 22, 2011 | 11.48 | 12.02 | 11.46 | 11.94 | 974,467 | +0.12(+0.99%) |
Sep 21, 2011 | 12.47 | 12.49 | 11.78 | 11.83 | 982,228 | -0.62(-4.97%) |
Sep 20, 2011 | 12.82 | 12.91 | 12.45 | 12.45 | 504,092 | -0.27(-2.15%) |
Sep 19, 2011 | 12.91 | 13.03 | 12.59 | 12.72 | 409,935 | -0.45(-3.41%) |
Sep 16, 2011 | 13.40 | 13.42 | 13.01 | 13.17 | 1,881,415 | -0.14(-1.08%) |
Sep 15, 2011 | 13.14 | 13.34 | 12.93 | 13.31 | 554,145 | +0.34(+2.66%) |
Sep 14, 2011 | 13.12 | 13.12 | 12.78 | 12.97 | 830,126 | -0.02(-0.15%) |
Sep 13, 2011 | 12.82 | 13.21 | 12.70 | 12.99 | 573,737 | +0.21(+1.68%) |
Sep 12, 2011 | 12.32 | 12.80 | 12.30 | 12.77 | 346,043 | +0.27(+2.13%) |
Sep 09, 2011 | 12.74 | 12.97 | 12.39 | 12.50 | 740,547 | -0.38(-2.93%) |
Sep 08, 2011 | 13.03 | 13.22 | 12.80 | 12.88 | 558,867 | -0.26(-1.98%) |
Sep 07, 2011 | 12.79 | 13.23 | 12.69 | 13.14 | 1,025,234 | +0.60(+4.77%) |
Sep 06, 2011 | 12.26 | 12.73 | 12.26 | 12.54 | 1,246,128 | -0.10(-0.77%) |
Sep 02, 2011 | 13.00 | 13.33 | 12.60 | 12.64 | 980,843 | -0.64(-4.85%) |
Sep 01, 2011 | 13.97 | 14.12 | 13.22 | 13.28 | 536,489 | -0.70(-5.02%) |
Aug 31, 2011 | 13.84 | 14.07 | 13.64 | 13.99 | 1,017,284 | +0.27(+1.94%) |
Aug 30, 2011 | 13.92 | 13.96 | 13.58 | 13.72 | 458,255 | -0.22(-1.59%) |
Aug 29, 2011 | 13.33 | 13.96 | 13.33 | 13.94 | 837,584 | +0.75(+5.71%) |
Aug 26, 2011 | 12.82 | 13.33 | 12.61 | 13.19 | 354,018 | +0.26(+1.99%) |
Aug 25, 2011 | 13.42 | 13.81 | 12.83 | 12.93 | 605,148 | -0.32(-2.43%) |
Aug 24, 2011 | 13.02 | 13.38 | 12.83 | 13.25 | 436,860 | +0.26(+1.98%) |
Aug 23, 2011 | 12.43 | 13.03 | 12.26 | 13.00 | 726,814 | +0.64(+5.16%) |
Aug 22, 2011 | 12.69 | 12.69 | 12.31 | 12.36 | 691,473 | -0.05(-0.41%) |
Aug 19, 2011 | 12.58 | 12.94 | 12.40 | 12.41 | 1,009,447 | -0.30(-2.33%) |
Aug 18, 2011 | 12.89 | 12.89 | 12.55 | 12.71 | 1,292,381 | -0.59(-4.41%) |
Aug 17, 2011 | 13.25 | 13.44 | 13.14 | 13.29 | 548,214 | +0.14(+1.08%) |
Aug 16, 2011 | 13.20 | 13.28 | 12.94 | 13.15 | 686,477 | -0.15(-1.11%) |
Aug 15, 2011 | 13.07 | 13.31 | 13.03 | 13.30 | 591,208 | +0.40(+3.09%) |
Aug 12, 2011 | 13.28 | 13.32 | 12.83 | 12.90 | 1,160,747 | -0.23(-1.72%) |
Aug 11, 2011 | 12.49 | 13.31 | 12.38 | 13.12 | 859,525 | +0.68(+5.48%) |
Aug 10, 2011 | 12.78 | 13.03 | 12.38 | 12.44 | 1,164,939 | -0.68(-5.15%) |
Aug 09, 2011 | 12.59 | 13.12 | 11.97 | 13.12 | 1,622,957 | +0.96(+7.89%) |
Aug 08, 2011 | 12.69 | 13.18 | 12.15 | 12.16 | 1,436,312 | -0.91(-6.99%) |
Aug 05, 2011 | 13.36 | 13.63 | 12.89 | 13.07 | 563,537 | -0.16(-1.22%) |
Aug 04, 2011 | 13.65 | 13.77 | 13.21 | 13.23 | 589,212 | -0.57(-4.15%) |
Aug 03, 2011 | 13.72 | 13.83 | 13.39 | 13.81 | 420,738 | +0.16(+1.18%) |
Aug 02, 2011 | 13.95 | 14.04 | 13.63 | 13.65 | 452,503 | -0.34(-2.44%) |
Aug 01, 2011 | 14.23 | 14.23 | 13.83 | 13.99 | 603,652 | -0.04(-0.28%) |
Jul 29, 2011 | 13.97 | 14.21 | 13.90 | 14.03 | 437,623 | -0.05(-0.37%) |
Jul 28, 2011 | 14.38 | 14.38 | 14.07 | 14.08 | 471,750 | -0.26(-1.80%) |
Jul 27, 2011 | 14.95 | 14.96 | 14.33 | 14.33 | 677,326 | -0.45(-3.05%) |
Jul 26, 2011 | 15.02 | 15.02 | 14.78 | 14.79 | 226,309 | -0.16(-1.08%) |
Jul 25, 2011 | 14.97 | 15.07 | 14.77 | 14.95 | 247,371 | -0.15(-0.98%) |
Jul 22, 2011 | 15.07 | 15.29 | 14.95 | 15.09 | 236,172 | -0.08(-0.51%) |
Jul 21, 2011 | 14.99 | 15.29 | 14.97 | 15.17 | 249,669 | +0.28(+1.86%) |
Jul 20, 2011 | 14.89 | 15.02 | 14.77 | 14.89 | 307,764 | +0.05(+0.35%) |
Jul 19, 2011 | 14.59 | 14.89 | 14.49 | 14.84 | 353,846 | +0.38(+2.63%) |
Jul 18, 2011 | 14.62 | 14.77 | 14.42 | 14.46 | 358,957 | -0.30(-2.01%) |
Jul 15, 2011 | 14.80 | 14.86 | 14.68 | 14.76 | 420,950 | -0.03(-0.22%) |
Jul 14, 2011 | 15.29 | 15.29 | 14.75 | 14.79 | 440,744 | -0.39(-2.59%) |
Jul 13, 2011 | 15.23 | 15.38 | 15.11 | 15.18 | 265,732 | +0.08(+0.51%) |
Jul 12, 2011 | 14.99 | 15.29 | 14.92 | 15.11 | 241,724 | +0.12(+0.77%) |
Jul 11, 2011 | 15.11 | 15.15 | 14.93 | 14.99 | 344,018 | -0.26(-1.73%) |
Jul 08, 2011 | 15.29 | 15.31 | 15.18 | 15.26 | 261,072 | -0.19(-1.25%) |
Jul 07, 2011 | 15.38 | 15.48 | 15.31 | 15.45 | 454,288 | +0.17(+1.14%) |
Jul 06, 2011 | 15.12 | 15.27 | 15.03 | 15.27 | 413,113 | +0.16(+1.06%) |
Jul 05, 2011 | 15.28 | 15.44 | 14.99 | 15.11 | 491,176 | -0.24(-1.55%) |
Jul 01, 2011 | 15.11 | 15.54 | 15.03 | 15.35 | 504,131 | +0.28(+1.88%) |
Jun 30, 2011 | 15.16 | 15.18 | 15.00 | 15.07 | 367,020 | -0.02(-0.13%) |
Jun 29, 2011 | 15.01 | 15.11 | 14.80 | 15.09 | 334,902 | +0.15(+1.03%) |
Jun 28, 2011 | 14.82 | 14.94 | 14.70 | 14.93 | 259,095 | +0.14(+0.96%) |
Jun 27, 2011 | 14.59 | 14.93 | 14.59 | 14.79 | 412,278 | +0.18(+1.23%) |
Jun 24, 2011 | 14.71 | 14.75 | 14.54 | 14.61 | 627,803 | -0.04(-0.26%) |
Jun 23, 2011 | 14.73 | 14.73 | 14.40 | 14.65 | 506,661 | -0.21(-1.39%) |
Jun 22, 2011 | 15.02 | 15.13 | 14.84 | 14.86 | 307,998 | -0.21(-1.37%) |
Jun 21, 2011 | 15.15 | 15.15 | 14.96 | 15.06 | 461,880 | +0.08(+0.56%) |
Jun 20, 2011 | 15.02 | 15.14 | 14.86 | 14.98 | 285,029 | +0.12(+0.78%) |
Jun 17, 2011 | 14.82 | 15.03 | 14.75 | 14.86 | 751,176 | +0.12(+0.79%) |
Jun 16, 2011 | 14.52 | 14.77 | 14.47 | 14.75 | 264,204 | +0.26(+1.78%) |
Jun 15, 2011 | 14.79 | 14.79 | 14.37 | 14.49 | 482,173 | -0.33(-2.26%) |
Jun 14, 2011 | 14.75 | 14.95 | 14.66 | 14.82 | 329,668 | +0.25(+1.70%) |
Jun 13, 2011 | 14.55 | 14.67 | 14.37 | 14.58 | 331,675 | +0.13(+0.87%) |
Jun 10, 2011 | 14.73 | 14.75 | 14.33 | 14.45 | 651,445 | -0.30(-2.05%) |
Jun 09, 2011 | 14.86 | 14.90 | 14.69 | 14.75 | 210,576 | -0.03(-0.22%) |
Jun 08, 2011 | 14.92 | 14.97 | 14.77 | 14.79 | 319,554 | -0.15(-1.03%) |
Jun 07, 2011 | 14.97 | 15.07 | 14.86 | 14.94 | 428,407 | +0.07(+0.48%) |
Jun 06, 2011 | 14.89 | 15.02 | 14.80 | 14.87 | 619,510 | -0.03(-0.22%) |