Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.25 | 15.37 | 15.19 | 15.28 | 1,268,440 | +0.30(+1.97%) |
Jun 28, 2012 | 14.69 | 14.99 | 14.65 | 14.99 | 923,867 | +0.16(+1.10%) |
Jun 27, 2012 | 14.83 | 14.89 | 14.72 | 14.82 | 717,879 | +0.00(+0.00%) |
Jun 26, 2012 | 14.72 | 14.87 | 14.63 | 14.82 | 1,237,461 | +0.11(+0.75%) |
Jun 25, 2012 | 14.59 | 14.78 | 14.58 | 14.71 | 857,313 | -0.08(-0.51%) |
Jun 22, 2012 | 14.81 | 14.89 | 14.64 | 14.79 | 1,093,076 | +0.03(+0.24%) |
Jun 21, 2012 | 15.00 | 15.04 | 14.72 | 14.75 | 1,973,044 | -0.23(-1.55%) |
Jun 20, 2012 | 14.92 | 15.11 | 14.88 | 14.99 | 1,320,973 | +0.03(+0.23%) |
Jun 19, 2012 | 14.83 | 14.99 | 14.77 | 14.95 | 3,564,473 | +0.15(+1.02%) |
Jun 18, 2012 | 14.63 | 14.81 | 14.54 | 14.80 | 2,593,698 | +0.14(+0.95%) |
Jun 15, 2012 | 14.60 | 14.67 | 14.48 | 14.66 | 3,674,603 | +0.11(+0.76%) |
Jun 14, 2012 | 14.39 | 14.58 | 14.35 | 14.55 | 2,198,581 | +0.23(+1.58%) |
Jun 13, 2012 | 14.41 | 14.58 | 14.25 | 14.32 | 1,661,402 | -0.13(-0.88%) |
Jun 12, 2012 | 14.41 | 14.50 | 14.31 | 14.45 | 1,503,995 | +0.10(+0.73%) |
Jun 11, 2012 | 14.84 | 14.86 | 14.35 | 14.35 | 2,188,706 | -0.38(-2.56%) |
Jun 08, 2012 | 14.54 | 14.73 | 14.53 | 14.72 | 1,141,875 | +0.16(+1.07%) |
Jun 07, 2012 | 14.81 | 14.88 | 14.53 | 14.57 | 1,435,811 | -0.09(-0.63%) |
Jun 06, 2012 | 14.45 | 14.67 | 14.35 | 14.66 | 1,231,864 | +0.31(+2.18%) |
Jun 05, 2012 | 13.85 | 14.40 | 13.83 | 14.35 | 1,757,271 | +0.38(+2.74%) |
Jun 04, 2012 | 14.07 | 14.11 | 13.83 | 13.96 | 1,506,326 | -0.04(-0.29%) |
Jun 01, 2012 | 14.33 | 14.50 | 14.00 | 14.00 | 2,686,988 | -0.66(-4.50%) |
May 31, 2012 | 14.49 | 14.75 | 14.34 | 14.66 | 1,485,966 | +0.16(+1.11%) |
May 30, 2012 | 14.70 | 14.72 | 14.50 | 14.50 | 2,104,727 | -0.36(-2.43%) |
May 29, 2012 | 14.64 | 14.87 | 14.59 | 14.86 | 1,848,716 | +0.32(+2.21%) |
May 25, 2012 | 14.65 | 14.73 | 14.50 | 14.54 | 1,041,959 | -0.10(-0.67%) |
May 24, 2012 | 14.63 | 14.77 | 14.46 | 14.64 | 1,069,989 | +0.03(+0.24%) |
May 23, 2012 | 14.47 | 14.64 | 14.29 | 14.61 | 1,115,965 | +0.06(+0.39%) |
May 22, 2012 | 14.53 | 14.70 | 14.53 | 14.55 | 2,069,876 | +0.05(+0.36%) |
May 21, 2012 | 14.29 | 14.55 | 14.22 | 14.50 | 2,157,741 | +0.26(+1.81%) |
May 18, 2012 | 14.55 | 14.55 | 14.20 | 14.24 | 1,316,765 | -0.27(-1.86%) |
May 17, 2012 | 14.97 | 14.99 | 14.49 | 14.51 | 1,251,543 | -0.45(-2.99%) |
May 16, 2012 | 15.32 | 15.32 | 14.92 | 14.96 | 1,822,027 | -0.28(-1.81%) |
May 15, 2012 | 15.37 | 15.43 | 15.19 | 15.23 | 1,544,739 | -0.10(-0.67%) |
May 14, 2012 | 15.63 | 15.68 | 15.32 | 15.33 | 1,660,118 | -0.45(-2.83%) |
May 11, 2012 | 15.53 | 15.79 | 15.45 | 15.78 | 1,826,313 | +0.14(+0.88%) |
May 10, 2012 | 15.73 | 15.76 | 15.50 | 15.64 | 1,532,889 | -0.01(-0.04%) |
May 09, 2012 | 15.60 | 15.70 | 15.33 | 15.65 | 1,536,273 | -0.06(-0.36%) |
May 08, 2012 | 15.47 | 15.71 | 15.43 | 15.71 | 1,771,879 | +0.09(+0.59%) |
May 07, 2012 | 15.39 | 15.69 | 15.38 | 15.62 | 1,476,991 | +0.14(+0.89%) |
May 04, 2012 | 15.50 | 15.51 | 15.36 | 15.48 | 1,599,632 | -0.06(-0.37%) |
May 03, 2012 | 15.45 | 15.65 | 15.45 | 15.53 | 1,763,038 | +0.08(+0.52%) |
May 02, 2012 | 15.26 | 15.47 | 15.16 | 15.45 | 1,004,190 | +0.09(+0.60%) |
May 01, 2012 | 15.28 | 15.56 | 15.21 | 15.36 | 1,189,864 | +0.14(+0.90%) |
Apr 30, 2012 | 15.16 | 15.27 | 15.10 | 15.23 | 1,258,908 | -0.09(-0.56%) |
Apr 27, 2012 | 15.17 | 15.32 | 15.07 | 15.31 | 1,739,720 | +0.16(+1.06%) |
Apr 26, 2012 | 15.10 | 15.18 | 14.89 | 15.15 | 1,388,210 | +0.04(+0.27%) |
Apr 25, 2012 | 14.95 | 15.12 | 14.89 | 15.11 | 1,239,171 | +0.27(+1.82%) |
Apr 24, 2012 | 14.52 | 14.84 | 14.52 | 14.84 | 1,206,914 | +0.29(+1.97%) |
Apr 23, 2012 | 14.65 | 14.68 | 14.41 | 14.55 | 1,245,526 | -0.21(-1.40%) |
Apr 20, 2012 | 14.60 | 14.84 | 14.60 | 14.76 | 758,523 | +0.21(+1.42%) |
Apr 19, 2012 | 14.62 | 14.79 | 14.53 | 14.55 | 1,298,652 | -0.06(-0.43%) |
Apr 18, 2012 | 14.74 | 14.83 | 14.58 | 14.62 | 1,779,597 | -0.18(-1.20%) |
Apr 17, 2012 | 14.70 | 14.90 | 14.61 | 14.80 | 1,198,075 | +0.20(+1.38%) |
Apr 16, 2012 | 14.40 | 14.67 | 14.40 | 14.59 | 1,589,328 | +0.23(+1.60%) |
Apr 13, 2012 | 14.40 | 14.50 | 14.36 | 14.37 | 1,522,326 | -0.15(-1.07%) |
Apr 12, 2012 | 14.42 | 14.54 | 14.13 | 14.52 | 2,974,597 | -0.06(-0.43%) |
Apr 11, 2012 | 14.43 | 14.58 | 14.35 | 14.58 | 1,525,819 | +0.29(+2.05%) |
Apr 10, 2012 | 14.57 | 14.65 | 14.26 | 14.29 | 1,756,174 | -0.25(-1.70%) |
Apr 09, 2012 | 14.57 | 14.61 | 14.50 | 14.54 | 2,229,411 | -0.22(-1.48%) |
Apr 05, 2012 | 14.89 | 14.94 | 14.72 | 14.76 | 789,880 | -0.17(-1.15%) |
Apr 04, 2012 | 14.96 | 15.02 | 14.87 | 14.93 | 765,702 | -0.16(-1.06%) |
Apr 03, 2012 | 15.10 | 15.20 | 15.01 | 15.09 | 970,241 | -0.03(-0.23%) |
Apr 02, 2012 | 15.07 | 15.25 | 15.07 | 15.12 | 1,493,563 | -0.03(-0.19%) |
Mar 30, 2012 | 15.09 | 15.22 | 15.02 | 15.15 | 1,599,981 | +0.08(+0.53%) |
Mar 29, 2012 | 15.02 | 15.09 | 14.88 | 15.07 | 616,426 | -0.06(-0.38%) |
Mar 28, 2012 | 15.17 | 15.19 | 14.93 | 15.13 | 1,229,257 | -0.03(-0.23%) |
Mar 27, 2012 | 15.01 | 15.18 | 14.97 | 15.16 | 1,199,247 | +0.17(+1.11%) |
Mar 26, 2012 | 14.94 | 15.05 | 14.88 | 15.00 | 1,190,994 | +0.15(+1.04%) |
Mar 23, 2012 | 14.77 | 14.90 | 14.67 | 14.84 | 828,607 | +0.05(+0.31%) |
Mar 22, 2012 | 14.89 | 14.90 | 14.71 | 14.80 | 1,320,256 | -0.17(-1.11%) |
Mar 21, 2012 | 15.00 | 15.07 | 14.93 | 14.96 | 1,337,282 | -0.02(-0.15%) |
Mar 20, 2012 | 14.98 | 15.13 | 14.93 | 14.98 | 1,729,277 | -0.11(-0.76%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.01 | 15.10 | 1,638,244 | -0.01(-0.08%) |
Mar 16, 2012 | 14.81 | 15.16 | 14.79 | 15.11 | 2,958,891 | +0.32(+2.13%) |
Mar 15, 2012 | 14.82 | 14.85 | 14.73 | 14.80 | 2,110,250 | +0.01(+0.08%) |
Mar 14, 2012 | 14.66 | 14.85 | 14.62 | 14.78 | 1,942,287 | +0.07(+0.51%) |
Mar 13, 2012 | 14.38 | 14.71 | 14.36 | 14.71 | 1,803,735 | +0.41(+2.89%) |
Mar 12, 2012 | 14.26 | 14.32 | 14.23 | 14.30 | 1,336,551 | +0.08(+0.56%) |
Mar 09, 2012 | 14.22 | 14.35 | 14.16 | 14.22 | 1,534,886 | -0.01(-0.04%) |
Mar 08, 2012 | 14.24 | 14.34 | 14.18 | 14.22 | 1,584,420 | +0.05(+0.36%) |
Mar 07, 2012 | 14.19 | 14.22 | 14.05 | 14.17 | 1,171,632 | +0.03(+0.20%) |
Mar 06, 2012 | 14.14 | 14.27 | 14.12 | 14.14 | 1,829,620 | -0.14(-0.99%) |
Mar 05, 2012 | 14.23 | 14.35 | 14.16 | 14.28 | 1,732,828 | +0.09(+0.64%) |
Mar 02, 2012 | 14.29 | 14.42 | 14.15 | 14.19 | 1,366,181 | -0.14(-0.95%) |
Mar 01, 2012 | 14.17 | 14.43 | 14.05 | 14.33 | 2,861,857 | +0.22(+1.57%) |
Feb 29, 2012 | 14.08 | 14.26 | 13.99 | 14.11 | 1,640,481 | +0.03(+0.20%) |
Feb 28, 2012 | 14.18 | 14.22 | 14.02 | 14.08 | 701,241 | -0.10(-0.72%) |
Feb 27, 2012 | 14.04 | 14.23 | 13.93 | 14.18 | 849,629 | +0.02(+0.12%) |
Feb 24, 2012 | 14.14 | 14.19 | 14.01 | 14.16 | 1,105,218 | +0.01(+0.08%) |
Feb 23, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,118,065 | +0.23(+1.67%) |
Feb 22, 2012 | 14.00 | 14.10 | 13.86 | 13.92 | 1,626,501 | -0.14(-1.01%) |
Feb 21, 2012 | 14.13 | 14.19 | 13.97 | 14.06 | 1,147,135 | -0.05(-0.36%) |
Feb 17, 2012 | 14.11 | 14.20 | 14.01 | 14.11 | 1,506,207 | +0.02(+0.16%) |
Feb 16, 2012 | 13.90 | 14.13 | 13.90 | 14.09 | 3,384,107 | +0.22(+1.55%) |
Feb 15, 2012 | 13.93 | 14.02 | 13.83 | 13.88 | 1,581,702 | +0.00(+0.00%) |
Feb 14, 2012 | 14.03 | 14.05 | 13.85 | 13.88 | 991,136 | -0.19(-1.33%) |
Feb 13, 2012 | 14.07 | 14.14 | 14.01 | 14.06 | 2,032,294 | +0.13(+0.94%) |
Feb 10, 2012 | 14.01 | 14.11 | 13.93 | 13.93 | 1,181,023 | -0.23(-1.60%) |
Feb 09, 2012 | 14.27 | 14.34 | 14.03 | 14.16 | 1,259,051 | -0.11(-0.79%) |
Feb 08, 2012 | 14.20 | 14.34 | 14.16 | 14.27 | 1,020,132 | +0.03(+0.24%) |
Feb 07, 2012 | 14.16 | 14.27 | 14.11 | 14.24 | 1,251,584 | +0.01(+0.04%) |
Feb 06, 2012 | 14.23 | 14.27 | 14.12 | 14.23 | 1,202,707 | -0.05(-0.32%) |
Feb 03, 2012 | 14.06 | 14.28 | 14.01 | 14.28 | 1,555,106 | +0.37(+2.69%) |
Feb 02, 2012 | 13.76 | 13.98 | 13.76 | 13.90 | 3,498,588 | +0.15(+1.07%) |
Feb 01, 2012 | 13.88 | 13.90 | 13.72 | 13.76 | 2,153,524 | +0.01(+0.04%) |
Jan 31, 2012 | 13.98 | 13.99 | 13.74 | 13.75 | 2,127,096 | -0.16(-1.14%) |
Jan 30, 2012 | 13.97 | 13.99 | 13.85 | 13.91 | 2,666,609 | -0.20(-1.45%) |
Jan 27, 2012 | 14.13 | 14.19 | 14.05 | 14.11 | 2,184,109 | -0.03(-0.24%) |
Jan 26, 2012 | 14.09 | 14.22 | 13.97 | 14.15 | 2,890,528 | +0.12(+0.85%) |
Jan 25, 2012 | 13.69 | 14.05 | 13.64 | 14.03 | 2,944,604 | +0.31(+2.23%) |
Jan 24, 2012 | 13.35 | 13.73 | 13.35 | 13.72 | 1,867,296 | +0.26(+1.94%) |
Jan 23, 2012 | 13.37 | 13.46 | 13.32 | 13.46 | 1,838,019 | +0.09(+0.68%) |
Jan 20, 2012 | 13.22 | 13.37 | 13.12 | 13.37 | 1,831,498 | +0.12(+0.94%) |
Jan 19, 2012 | 13.13 | 13.37 | 13.05 | 13.25 | 2,192,153 | +0.19(+1.48%) |
Jan 18, 2012 | 12.75 | 13.05 | 12.75 | 13.05 | 1,223,472 | +0.31(+2.40%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.70 | 12.75 | 1,020,677 | +0.10(+0.81%) |
Jan 13, 2012 | 12.48 | 12.65 | 12.43 | 12.65 | 967,368 | +0.06(+0.45%) |
Jan 12, 2012 | 12.56 | 12.69 | 12.36 | 12.59 | 1,338,807 | +0.00(+0.00%) |
Jan 11, 2012 | 12.33 | 12.63 | 12.27 | 12.59 | 1,068,114 | +0.23(+1.88%) |
Jan 10, 2012 | 12.37 | 12.40 | 12.27 | 12.36 | 1,469,664 | +0.14(+1.16%) |
Jan 09, 2012 | 12.37 | 12.48 | 12.20 | 12.22 | 1,040,568 | -0.15(-1.19%) |
Jan 06, 2012 | 12.52 | 12.56 | 12.35 | 12.36 | 1,845,706 | -0.15(-1.18%) |
Jan 05, 2012 | 12.20 | 12.58 | 12.10 | 12.51 | 2,750,000 | +0.26(+2.08%) |
Jan 04, 2012 | 12.50 | 12.53 | 12.25 | 12.26 | 2,467,989 | -0.11(-0.87%) |
Dec 30, 2011 | 12.50 | 12.61 | 12.36 | 12.36 | 1,108,446 | -0.14(-1.09%) |
Dec 29, 2011 | 12.32 | 12.52 | 12.30 | 12.50 | 1,155,008 | +0.23(+1.85%) |
Dec 28, 2011 | 12.52 | 12.53 | 12.26 | 12.27 | 2,207,702 | -0.23(-1.81%) |
Dec 27, 2011 | 12.66 | 12.71 | 12.50 | 12.50 | 1,489,140 | -0.20(-1.56%) |
Dec 23, 2011 | 12.75 | 12.77 | 12.57 | 12.70 | 871,945 | +0.22(+1.72%) |
Dec 21, 2011 | 12.44 | 12.49 | 12.33 | 12.48 | 1,349,516 | +0.02(+0.14%) |
Dec 20, 2011 | 12.19 | 12.48 | 12.17 | 12.47 | 2,011,502 | +0.47(+3.92%) |
Dec 19, 2011 | 12.14 | 12.18 | 11.97 | 11.99 | 1,772,313 | -0.09(-0.70%) |
Dec 16, 2011 | 11.94 | 12.10 | 11.88 | 12.08 | 3,376,313 | +0.24(+2.06%) |
Dec 15, 2011 | 11.79 | 11.98 | 11.67 | 11.84 | 1,897,065 | +0.22(+1.85%) |
Dec 14, 2011 | 11.37 | 11.71 | 11.33 | 11.62 | 1,818,312 | +0.19(+1.69%) |
Dec 13, 2011 | 11.59 | 11.69 | 11.33 | 11.43 | 1,484,020 | -0.07(-0.59%) |
Dec 12, 2011 | 11.60 | 11.63 | 11.42 | 11.50 | 1,382,556 | -0.26(-2.22%) |
Dec 09, 2011 | 11.59 | 11.86 | 11.56 | 11.76 | 1,274,510 | +0.22(+1.91%) |
Dec 08, 2011 | 11.86 | 11.87 | 11.49 | 11.54 | 1,639,410 | -0.43(-3.60%) |
Dec 07, 2011 | 11.72 | 12.01 | 11.59 | 11.97 | 1,730,191 | +0.17(+1.44%) |
Dec 06, 2011 | 11.80 | 11.86 | 11.68 | 11.80 | 1,049,952 | -0.05(-0.43%) |
Dec 05, 2011 | 12.02 | 12.08 | 11.73 | 11.85 | 1,550,618 | +0.02(+0.19%) |
Dec 02, 2011 | 11.84 | 12.00 | 11.77 | 11.82 | 2,015,647 | +0.12(+1.02%) |
Dec 01, 2011 | 11.67 | 11.75 | 11.54 | 11.71 | 1,961,884 | -0.02(-0.15%) |
Nov 30, 2011 | 11.48 | 11.74 | 11.43 | 11.72 | 2,991,955 | +0.59(+5.27%) |
Nov 29, 2011 | 11.12 | 11.23 | 11.07 | 11.14 | 1,847,557 | +0.02(+0.15%) |
Nov 28, 2011 | 11.26 | 11.28 | 11.02 | 11.12 | 1,722,160 | +0.22(+2.05%) |
Nov 25, 2011 | 10.80 | 11.12 | 10.80 | 10.90 | 565,430 | +0.08(+0.78%) |
Nov 23, 2011 | 11.19 | 11.21 | 10.81 | 10.81 | 1,274,118 | -0.50(-4.44%) |
Nov 22, 2011 | 11.39 | 11.45 | 11.20 | 11.32 | 1,299,186 | -0.06(-0.54%) |
Nov 21, 2011 | 11.53 | 11.59 | 11.29 | 11.38 | 1,531,973 | -0.37(-3.14%) |
Nov 18, 2011 | 11.76 | 11.78 | 11.62 | 11.75 | 1,514,061 | +0.10(+0.86%) |
Nov 17, 2011 | 11.83 | 11.85 | 11.60 | 11.64 | 1,985,029 | -0.17(-1.42%) |
Nov 16, 2011 | 11.82 | 12.03 | 11.74 | 11.81 | 1,710,073 | -0.11(-0.94%) |
Nov 15, 2011 | 11.66 | 12.03 | 11.64 | 11.92 | 1,652,350 | +0.20(+1.72%) |
Nov 14, 2011 | 11.82 | 11.86 | 11.58 | 11.72 | 1,883,994 | -0.15(-1.27%) |
Nov 11, 2011 | 11.77 | 11.90 | 11.64 | 11.87 | 3,954,629 | +0.26(+2.21%) |
Nov 10, 2011 | 12.00 | 12.01 | 11.58 | 11.62 | 2,750,730 | -0.16(-1.38%) |
Nov 09, 2011 | 12.19 | 12.29 | 11.74 | 11.78 | 3,501,814 | -0.75(-6.02%) |
Nov 08, 2011 | 12.49 | 12.56 | 12.10 | 12.53 | 1,440,031 | +0.16(+1.26%) |
Nov 07, 2011 | 12.34 | 12.58 | 12.15 | 12.38 | 1,366,823 | +0.01(+0.05%) |
Nov 04, 2011 | 12.34 | 12.43 | 12.15 | 12.37 | 1,839,724 | -0.09(-0.72%) |
Nov 03, 2011 | 12.61 | 12.62 | 12.26 | 12.46 | 3,908,120 | +0.03(+0.27%) |
Nov 02, 2011 | 12.48 | 12.78 | 12.27 | 12.43 | 2,916,377 | +0.19(+1.55%) |
Nov 01, 2011 | 12.58 | 12.74 | 12.22 | 12.24 | 3,418,330 | -0.73(-5.64%) |
Oct 31, 2011 | 13.16 | 13.24 | 12.93 | 12.97 | 2,238,614 | -0.41(-3.09%) |
Oct 28, 2011 | 13.20 | 13.41 | 13.06 | 13.38 | 1,748,425 | +0.18(+1.35%) |
Oct 27, 2011 | 12.92 | 13.23 | 12.73 | 13.20 | 2,227,588 | +0.69(+5.49%) |
Oct 26, 2011 | 12.49 | 12.57 | 12.20 | 12.52 | 1,315,668 | +0.19(+1.54%) |
Oct 25, 2011 | 12.52 | 12.52 | 12.27 | 12.33 | 1,592,668 | -0.31(-2.43%) |
Oct 24, 2011 | 12.30 | 12.64 | 12.20 | 12.63 | 1,940,312 | +0.42(+3.48%) |
Oct 21, 2011 | 11.89 | 12.22 | 11.86 | 12.21 | 1,925,358 | +0.39(+3.26%) |
Oct 20, 2011 | 11.73 | 11.82 | 11.50 | 11.82 | 1,101,387 | +0.11(+0.95%) |
Oct 19, 2011 | 11.93 | 12.03 | 11.66 | 11.71 | 1,564,025 | -0.24(-2.01%) |
Oct 18, 2011 | 11.47 | 12.01 | 11.43 | 11.95 | 1,462,004 | +0.50(+4.39%) |
Oct 17, 2011 | 11.62 | 11.65 | 11.43 | 11.45 | 2,267,527 | -0.40(-3.39%) |
Oct 14, 2011 | 11.78 | 11.91 | 11.70 | 11.85 | 1,192,055 | +0.20(+1.73%) |
Oct 13, 2011 | 11.75 | 11.78 | 11.37 | 11.65 | 1,602,191 | -0.18(-1.56%) |
Oct 12, 2011 | 11.66 | 11.96 | 11.61 | 11.83 | 1,408,426 | +0.27(+2.32%) |
Oct 11, 2011 | 11.71 | 11.83 | 11.50 | 11.57 | 1,034,011 | -0.26(-2.22%) |
Oct 10, 2011 | 11.40 | 11.84 | 11.37 | 11.83 | 2,030,980 | +0.66(+5.96%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.15 | 11.16 | 2,649,916 | -0.35(-3.06%) |
Oct 06, 2011 | 11.42 | 11.54 | 11.30 | 11.52 | 3,441,158 | +0.34(+3.05%) |
Oct 05, 2011 | 11.57 | 11.58 | 10.81 | 11.18 | 4,228,920 | -0.37(-3.24%) |
Oct 04, 2011 | 11.00 | 11.57 | 10.82 | 11.55 | 3,021,625 | +0.41(+3.71%) |
Oct 03, 2011 | 11.85 | 11.92 | 11.14 | 11.14 | 2,949,668 | -0.69(-5.86%) |
Sep 30, 2011 | 12.10 | 12.32 | 11.82 | 11.83 | 2,391,477 | -0.47(-3.82%) |
Sep 29, 2011 | 12.48 | 12.51 | 12.08 | 12.30 | 2,011,730 | +0.10(+0.78%) |
Sep 28, 2011 | 12.63 | 12.71 | 12.18 | 12.20 | 2,656,577 | -0.37(-2.93%) |
Sep 27, 2011 | 12.45 | 12.80 | 12.33 | 12.57 | 2,602,629 | +0.37(+3.07%) |
Sep 26, 2011 | 12.14 | 12.20 | 11.84 | 12.20 | 1,294,826 | +0.20(+1.63%) |
Sep 23, 2011 | 11.75 | 12.03 | 11.64 | 12.00 | 2,353,724 | +0.23(+1.99%) |
Sep 22, 2011 | 11.75 | 12.04 | 11.55 | 11.77 | 2,431,987 | -0.29(-2.41%) |
Sep 21, 2011 | 12.76 | 12.80 | 12.05 | 12.06 | 2,060,226 | -0.72(-5.60%) |
Sep 20, 2011 | 12.90 | 13.00 | 12.77 | 12.77 | 1,727,885 | -0.11(-0.82%) |
Sep 19, 2011 | 12.94 | 13.01 | 12.82 | 12.88 | 1,521,665 | -0.33(-2.50%) |
Sep 16, 2011 | 12.94 | 13.21 | 12.79 | 13.21 | 2,266,176 | +0.21(+1.59%) |
Sep 15, 2011 | 12.87 | 13.00 | 12.75 | 13.00 | 1,587,856 | +0.26(+2.06%) |
Sep 14, 2011 | 12.82 | 12.84 | 12.58 | 12.74 | 2,775,375 | +0.03(+0.26%) |
Sep 13, 2011 | 12.73 | 12.87 | 12.56 | 12.71 | 2,606,665 | +0.06(+0.44%) |
Sep 12, 2011 | 12.59 | 12.81 | 12.47 | 12.65 | 2,518,239 | -0.13(-1.05%) |
Sep 09, 2011 | 13.05 | 13.20 | 12.67 | 12.78 | 2,008,840 | -0.43(-3.26%) |
Sep 08, 2011 | 13.24 | 13.41 | 13.13 | 13.22 | 1,122,065 | -0.10(-0.75%) |
Sep 07, 2011 | 13.04 | 13.32 | 12.84 | 13.32 | 1,609,453 | +0.50(+3.93%) |
Sep 06, 2011 | 12.62 | 13.11 | 12.58 | 12.81 | 1,476,196 | -0.20(-1.55%) |
Sep 02, 2011 | 13.13 | 13.46 | 12.99 | 13.01 | 3,426,376 | -0.43(-3.20%) |
Sep 01, 2011 | 13.59 | 13.75 | 13.30 | 13.44 | 4,131,184 | -0.17(-1.27%) |
Aug 31, 2011 | 13.62 | 13.78 | 13.47 | 13.62 | 3,102,731 | +0.14(+1.06%) |
Aug 30, 2011 | 13.32 | 13.56 | 13.15 | 13.47 | 2,406,327 | +0.09(+0.66%) |
Aug 29, 2011 | 13.07 | 13.39 | 13.03 | 13.39 | 1,971,650 | +0.48(+3.72%) |
Aug 26, 2011 | 12.59 | 12.98 | 12.44 | 12.91 | 1,976,943 | +0.20(+1.57%) |
Aug 25, 2011 | 12.94 | 13.12 | 12.54 | 12.71 | 2,896,504 | -0.20(-1.54%) |
Aug 24, 2011 | 12.56 | 12.91 | 12.51 | 12.91 | 2,194,875 | +0.31(+2.46%) |
Aug 23, 2011 | 12.28 | 12.60 | 12.11 | 12.60 | 1,710,061 | +0.38(+3.07%) |
Aug 22, 2011 | 12.32 | 12.37 | 11.97 | 12.22 | 2,185,625 | +0.14(+1.19%) |
Aug 19, 2011 | 11.97 | 12.30 | 11.97 | 12.08 | 2,115,123 | -0.12(-1.00%) |
Aug 18, 2011 | 12.28 | 12.48 | 12.07 | 12.20 | 3,060,864 | -0.49(-3.83%) |
Aug 17, 2011 | 12.72 | 12.87 | 12.55 | 12.68 | 1,034,637 | +0.06(+0.44%) |
Aug 16, 2011 | 12.62 | 12.75 | 12.44 | 12.63 | 2,637,043 | -0.17(-1.30%) |
Aug 15, 2011 | 12.35 | 12.80 | 12.35 | 12.80 | 2,529,737 | +0.56(+4.56%) |
Aug 12, 2011 | 12.42 | 12.55 | 12.15 | 12.24 | 2,284,247 | -0.07(-0.58%) |
Aug 11, 2011 | 11.78 | 12.54 | 11.67 | 12.31 | 3,226,164 | +0.60(+5.14%) |
Aug 10, 2011 | 11.72 | 12.34 | 11.61 | 11.71 | 4,872,533 | -0.30(-2.48%) |
Aug 09, 2011 | 11.49 | 12.02 | 10.86 | 12.01 | 4,898,913 | +1.29(+12.07%) |
Aug 08, 2011 | 11.49 | 11.80 | 10.71 | 10.71 | 3,764,810 | -1.24(-10.40%) |
Aug 05, 2011 | 12.48 | 12.48 | 11.77 | 11.96 | 3,229,585 | -0.39(-3.13%) |
Aug 04, 2011 | 13.05 | 13.08 | 12.32 | 12.34 | 3,072,731 | -0.89(-6.76%) |
Aug 03, 2011 | 13.62 | 13.86 | 13.08 | 13.24 | 2,991,627 | -0.37(-2.72%) |
Aug 02, 2011 | 14.12 | 14.14 | 13.60 | 13.61 | 2,146,045 | -0.59(-4.13%) |
Aug 01, 2011 | 14.31 | 14.52 | 14.05 | 14.19 | 1,822,802 | -0.02(-0.12%) |
Jul 29, 2011 | 14.05 | 14.31 | 13.88 | 14.21 | 1,546,330 | +0.01(+0.08%) |
Jul 28, 2011 | 14.26 | 14.43 | 14.13 | 14.20 | 1,106,740 | -0.10(-0.73%) |
Jul 27, 2011 | 14.70 | 14.70 | 14.30 | 14.30 | 1,778,849 | -0.46(-3.14%) |
Jul 26, 2011 | 14.65 | 14.84 | 14.56 | 14.77 | 1,188,653 | +0.12(+0.79%) |
Jul 25, 2011 | 14.57 | 14.72 | 14.49 | 14.65 | 1,123,922 | -0.10(-0.67%) |
Jul 22, 2011 | 14.71 | 14.75 | 14.69 | 14.75 | 1,197,220 | +0.24(+1.68%) |
Jul 21, 2011 | 14.45 | 14.61 | 14.44 | 14.51 | 1,805,757 | +0.11(+0.77%) |
Jul 20, 2011 | 14.28 | 14.43 | 14.24 | 14.40 | 1,899,128 | +0.14(+1.01%) |
Jul 19, 2011 | 14.06 | 14.28 | 14.03 | 14.25 | 1,844,141 | +0.24(+1.70%) |
Jul 18, 2011 | 14.20 | 14.22 | 13.94 | 14.02 | 1,838,987 | -0.22(-1.55%) |
Jul 15, 2011 | 14.17 | 14.25 | 14.05 | 14.24 | 1,588,859 | +0.13(+0.90%) |
Jul 14, 2011 | 14.38 | 14.40 | 14.08 | 14.11 | 1,325,723 | -0.21(-1.47%) |
Jul 13, 2011 | 14.54 | 14.56 | 14.32 | 14.32 | 1,144,703 | -0.14(-0.99%) |
Jul 12, 2011 | 14.35 | 14.65 | 14.32 | 14.46 | 1,181,559 | +0.06(+0.42%) |
Jul 11, 2011 | 14.55 | 14.61 | 14.37 | 14.40 | 845,172 | -0.30(-2.03%) |
Jul 08, 2011 | 14.49 | 14.73 | 14.45 | 14.70 | 777,715 | +0.01(+0.04%) |
Jul 07, 2011 | 14.63 | 14.72 | 14.58 | 14.70 | 905,985 | +0.18(+1.26%) |
Jul 06, 2011 | 14.35 | 14.60 | 14.34 | 14.51 | 1,401,479 | +0.14(+1.00%) |
Jul 05, 2011 | 14.22 | 14.40 | 14.15 | 14.37 | 1,747,128 | +0.17(+1.17%) |