Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.24 | 10.35 | 10.05 | 10.35 | 39,352 | +0.26(+2.58%) |
May 30, 2012 | 10.26 | 10.26 | 10.05 | 10.09 | 45,222 | -0.17(-1.66%) |
May 29, 2012 | 10.16 | 10.55 | 10.16 | 10.26 | 52,087 | +0.11(+1.08%) |
May 28, 2012 | 10.13 | 10.17 | 10.13 | 10.15 | 21,638 | +0.03(+0.30%) |
May 25, 2012 | 10.21 | 10.46 | 10.12 | 10.12 | 52,925 | +0.00(+0.00%) |
May 24, 2012 | 10.55 | 10.57 | 10.10 | 10.12 | 77,165 | -0.32(-3.07%) |
May 23, 2012 | 10.80 | 10.80 | 10.32 | 10.44 | 107,773 | +0.17(+1.66%) |
May 22, 2012 | 10.01 | 10.42 | 9.970 | 10.27 | 130,689 | +0.22(+2.19%) |
May 18, 2012 | 10.05 | 10.05 | 10.05 | 0 | -0.20(-1.95%) | |
May 17, 2012 | 10.56 | 10.56 | 10.15 | 10.25 | 192,196 | -0.33(-3.12%) |
May 16, 2012 | 10.99 | 10.99 | 10.56 | 10.58 | 51,721 | -0.24(-2.22%) |
May 15, 2012 | 11.13 | 11.75 | 10.77 | 10.82 | 86,080 | -0.46(-4.08%) |
May 14, 2012 | 11.29 | 11.49 | 10.88 | 11.28 | 64,641 | -0.03(-0.27%) |
May 11, 2012 | 11.56 | 11.76 | 11.13 | 11.31 | 69,167 | -0.26(-2.25%) |
May 10, 2012 | 10.94 | 11.80 | 10.94 | 11.57 | 93,274 | +0.84(+7.83%) |
May 09, 2012 | 10.52 | 10.80 | 10.46 | 10.73 | 125,246 | +0.21(+2.00%) |
May 08, 2012 | 10.36 | 10.73 | 10.31 | 10.52 | 141,601 | +0.02(+0.19%) |
May 07, 2012 | 10.76 | 10.76 | 9.970 | 10.50 | 189,250 | -0.27(-2.51%) |
May 04, 2012 | 11.00 | 11.00 | 10.59 | 10.77 | 100,533 | -0.39(-3.49%) |
May 03, 2012 | 11.90 | 11.90 | 11.16 | 11.16 | 82,955 | -0.69(-5.82%) |
May 02, 2012 | 12.01 | 12.20 | 11.75 | 11.85 | 119,388 | -0.46(-3.74%) |
May 01, 2012 | 12.25 | 12.50 | 12.25 | 12.31 | 125,069 | +0.07(+0.57%) |
Apr 30, 2012 | 12.32 | 12.60 | 12.13 | 12.24 | 105,409 | -0.22(-1.77%) |
Apr 27, 2012 | 11.97 | 12.70 | 11.95 | 12.46 | 112,987 | +0.66(+5.59%) |
Apr 26, 2012 | 12.44 | 12.44 | 11.72 | 11.80 | 107,767 | -0.70(-5.60%) |
Apr 25, 2012 | 12.33 | 12.69 | 12.30 | 12.50 | 212,946 | -0.20(-1.57%) |
Apr 24, 2012 | 13.96 | 13.97 | 12.53 | 12.70 | 239,899 | -1.49(-10.50%) |
Apr 23, 2012 | 14.16 | 14.30 | 13.80 | 14.19 | 149,334 | +0.02(+0.14%) |
Apr 20, 2012 | 14.30 | 14.47 | 14.15 | 14.17 | 48,450 | -0.20(-1.39%) |
Apr 19, 2012 | 14.18 | 14.50 | 14.12 | 14.37 | 39,711 | +0.15(+1.05%) |
Apr 18, 2012 | 14.37 | 14.45 | 14.00 | 14.22 | 48,545 | -0.17(-1.18%) |
Apr 17, 2012 | 14.29 | 14.52 | 14.29 | 14.39 | 32,453 | -0.06(-0.42%) |
Apr 16, 2012 | 14.69 | 14.70 | 14.39 | 14.45 | 22,663 | -0.27(-1.83%) |
Apr 13, 2012 | 14.74 | 14.83 | 14.61 | 14.72 | 28,875 | -0.15(-1.01%) |
Apr 12, 2012 | 14.63 | 14.99 | 14.63 | 14.87 | 89,516 | +0.34(+2.34%) |
Apr 11, 2012 | 14.25 | 14.60 | 14.25 | 14.53 | 35,393 | +0.28(+1.96%) |
Apr 10, 2012 | 14.79 | 14.79 | 14.10 | 14.25 | 57,206 | -0.54(-3.65%) |
Apr 09, 2012 | 14.74 | 14.86 | 14.69 | 14.79 | 33,374 | +0.16(+1.09%) |
Apr 05, 2012 | 14.42 | 14.67 | 14.37 | 14.63 | 26,496 | +0.21(+1.46%) |
Apr 04, 2012 | 14.69 | 14.69 | 14.14 | 14.42 | 50,196 | -0.28(-1.90%) |
Apr 03, 2012 | 14.72 | 15.08 | 14.65 | 14.70 | 43,236 | -0.30(-2.00%) |
Apr 02, 2012 | 14.71 | 15.15 | 14.71 | 15.00 | 129,190 | -0.04(-0.27%) |
Mar 30, 2012 | 14.94 | 15.11 | 14.93 | 15.04 | 63,178 | +0.15(+1.01%) |
Mar 29, 2012 | 14.97 | 14.97 | 14.42 | 14.89 | 72,839 | +0.12(+0.81%) |
Mar 28, 2012 | 14.81 | 14.83 | 14.50 | 14.77 | 49,133 | -0.07(-0.47%) |
Mar 27, 2012 | 14.99 | 15.05 | 14.69 | 14.84 | 96,788 | -0.15(-1.00%) |
Mar 26, 2012 | 14.91 | 15.19 | 14.60 | 14.99 | 67,754 | +0.05(+0.33%) |
Mar 23, 2012 | 14.70 | 14.98 | 14.70 | 14.94 | 99,020 | +0.29(+1.98%) |
Mar 22, 2012 | 14.65 | 14.68 | 14.50 | 14.65 | 71,498 | -0.05(-0.34%) |
Mar 21, 2012 | 14.55 | 14.72 | 14.55 | 14.70 | 64,738 | +0.09(+0.62%) |
Mar 20, 2012 | 14.55 | 14.66 | 14.54 | 14.61 | 55,325 | -0.08(-0.54%) |
Mar 19, 2012 | 14.66 | 14.69 | 14.39 | 14.69 | 112,158 | +0.26(+1.80%) |
Mar 16, 2012 | 13.62 | 14.69 | 13.55 | 14.43 | 256,808 | +0.78(+5.71%) |
Mar 15, 2012 | 13.65 | 13.73 | 13.55 | 13.65 | 59,112 | +0.08(+0.59%) |
Mar 14, 2012 | 13.86 | 13.90 | 13.46 | 13.57 | 45,181 | -0.22(-1.60%) |
Mar 13, 2012 | 13.97 | 13.97 | 13.58 | 13.79 | 48,649 | -0.13(-0.93%) |
Mar 12, 2012 | 13.53 | 13.95 | 13.52 | 13.92 | 64,190 | +0.24(+1.75%) |
Mar 09, 2012 | 13.55 | 13.69 | 13.36 | 13.68 | 57,151 | +0.09(+0.66%) |
Mar 08, 2012 | 13.14 | 13.67 | 13.14 | 13.59 | 56,988 | +0.46(+3.50%) |
Mar 07, 2012 | 12.80 | 13.42 | 12.80 | 13.13 | 87,322 | +0.33(+2.58%) |
Mar 06, 2012 | 13.50 | 13.50 | 12.48 | 12.80 | 146,385 | -0.87(-6.36%) |
Mar 05, 2012 | 13.99 | 14.06 | 13.51 | 13.67 | 94,869 | -0.40(-2.84%) |
Mar 02, 2012 | 13.90 | 14.08 | 13.82 | 14.07 | 43,552 | +0.15(+1.08%) |
Mar 01, 2012 | 13.90 | 14.01 | 13.79 | 13.92 | 53,237 | -0.03(-0.22%) |
Feb 29, 2012 | 13.97 | 14.11 | 13.95 | 13.95 | 157,136 | -0.02(-0.14%) |
Feb 28, 2012 | 13.95 | 14.06 | 13.93 | 13.97 | 62,706 | -0.08(-0.57%) |
Feb 27, 2012 | 14.00 | 14.05 | 13.84 | 14.05 | 60,978 | +0.05(+0.36%) |
Feb 24, 2012 | 14.05 | 14.05 | 13.86 | 14.00 | 71,953 | -0.05(-0.36%) |
Feb 23, 2012 | 13.71 | 14.15 | 13.62 | 14.05 | 114,566 | +0.35(+2.55%) |
Feb 22, 2012 | 13.55 | 13.75 | 13.36 | 13.70 | 99,960 | +0.15(+1.11%) |
Feb 21, 2012 | 13.15 | 13.58 | 13.15 | 13.55 | 170,702 | +0.40(+3.04%) |
Feb 17, 2012 | 13.15 | 13.15 | 13.15 | 0 | -0.12(-0.90%) | |
Feb 16, 2012 | 12.95 | 13.40 | 12.94 | 13.27 | 89,735 | +0.13(+0.99%) |
Feb 15, 2012 | 13.22 | 13.28 | 13.07 | 13.14 | 105,353 | -0.18(-1.35%) |
Feb 14, 2012 | 13.30 | 13.40 | 13.16 | 13.32 | 306,727 | -0.08(-0.60%) |
Feb 13, 2012 | 12.83 | 13.45 | 12.83 | 13.40 | 771,614 | +0.60(+4.69%) |
Feb 10, 2012 | 12.85 | 12.90 | 12.76 | 12.80 | 303,336 | -0.05(-0.39%) |
Feb 09, 2012 | 12.80 | 13.09 | 12.80 | 12.85 | 208,892 | +0.00(+0.00%) |
Feb 08, 2012 | 12.65 | 12.98 | 12.65 | 12.85 | 280,214 | +0.05(+0.39%) |
Feb 07, 2012 | 12.89 | 13.14 | 12.38 | 12.80 | 646,276 | -0.95(-6.91%) |
Feb 06, 2012 | 13.59 | 13.90 | 13.48 | 13.75 | 136,705 | +0.31(+2.31%) |
Feb 03, 2012 | 13.35 | 13.66 | 13.01 | 13.44 | 357,976 | +0.20(+1.51%) |
Feb 02, 2012 | 13.17 | 13.44 | 13.17 | 13.24 | 79,193 | +0.00(+0.00%) |
Feb 01, 2012 | 13.00 | 13.64 | 12.73 | 13.24 | 273,725 | +0.22(+1.69%) |
Jan 31, 2012 | 13.60 | 13.60 | 13.01 | 13.02 | 182,251 | -0.60(-4.41%) |
Jan 30, 2012 | 13.88 | 13.91 | 13.59 | 13.62 | 91,804 | -0.26(-1.87%) |
Jan 27, 2012 | 14.00 | 14.12 | 13.75 | 13.88 | 98,335 | -0.12(-0.86%) |
Jan 26, 2012 | 14.04 | 14.32 | 13.90 | 14.00 | 575,591 | +0.17(+1.23%) |
Jan 25, 2012 | 14.10 | 14.14 | 13.82 | 13.83 | 121,255 | -0.30(-2.12%) |
Jan 24, 2012 | 14.07 | 14.13 | 13.77 | 14.13 | 67,886 | +0.06(+0.43%) |
Jan 23, 2012 | 14.20 | 14.20 | 13.96 | 14.07 | 134,724 | -0.13(-0.92%) |
Jan 20, 2012 | 13.76 | 14.20 | 13.67 | 14.20 | 146,122 | +0.36(+2.60%) |
Jan 19, 2012 | 14.23 | 14.24 | 13.71 | 13.84 | 134,368 | -0.13(-0.93%) |
Jan 18, 2012 | 13.58 | 14.09 | 13.52 | 13.97 | 233,719 | +0.52(+3.87%) |
Jan 17, 2012 | 12.96 | 13.50 | 12.90 | 13.45 | 240,433 | +0.60(+4.67%) |
Jan 16, 2012 | 12.64 | 12.95 | 12.57 | 12.85 | 231,131 | +0.48(+3.88%) |
Jan 13, 2012 | 12.30 | 12.49 | 12.10 | 12.37 | 90,842 | +0.07(+0.57%) |
Jan 12, 2012 | 12.35 | 12.35 | 12.05 | 12.30 | 105,911 | +0.10(+0.82%) |
Jan 11, 2012 | 12.35 | 12.35 | 11.60 | 12.20 | 448,330 | +0.11(+0.91%) |
Jan 10, 2012 | 12.16 | 12.35 | 12.09 | 12.09 | 90,495 | -0.16(-1.31%) |
Jan 09, 2012 | 12.55 | 12.55 | 12.15 | 12.25 | 89,257 | -0.29(-2.31%) |
Jan 06, 2012 | 12.78 | 12.78 | 12.39 | 12.54 | 106,865 | -0.18(-1.42%) |
Jan 05, 2012 | 12.80 | 12.96 | 12.41 | 12.72 | 113,544 | +0.00(+0.00%) |
Jan 04, 2012 | 13.11 | 13.24 | 12.51 | 12.72 | 125,633 | +0.30(+2.42%) |
Dec 30, 2011 | 12.15 | 12.48 | 12.15 | 12.42 | 72,549 | +0.33(+2.73%) |
Dec 29, 2011 | 12.00 | 12.16 | 12.00 | 12.09 | 37,029 | +0.17(+1.43%) |
Dec 28, 2011 | 11.64 | 11.99 | 11.61 | 11.92 | 51,366 | +0.22(+1.88%) |
Dec 23, 2011 | 12.24 | 11.70 | 11.70 | 11.70 | 126,084 | -0.64(-5.19%) |
Dec 21, 2011 | 11.71 | 12.50 | 11.56 | 12.34 | 137,175 | +0.75(+6.47%) |
Dec 20, 2011 | 11.40 | 11.60 | 11.04 | 11.59 | 92,255 | +0.16(+1.40%) |
Dec 19, 2011 | 11.76 | 11.92 | 11.31 | 11.43 | 133,193 | -0.29(-2.47%) |
Dec 16, 2011 | 11.39 | 11.98 | 10.96 | 11.72 | 163,195 | +0.82(+7.52%) |
Dec 15, 2011 | 9.860 | 11.11 | 9.860 | 10.90 | 312,534 | +1.11(+11.34%) |
Dec 14, 2011 | 9.020 | 9.890 | 9.000 | 9.790 | 255,879 | +0.78(+8.66%) |
Dec 13, 2011 | 8.870 | 9.400 | 8.870 | 9.010 | 126,606 | +0.17(+1.92%) |
Dec 12, 2011 | 9.110 | 9.130 | 8.750 | 8.840 | 311,715 | -0.42(-4.54%) |
Dec 09, 2011 | 9.720 | 9.720 | 9.120 | 9.260 | 161,164 | -0.38(-3.94%) |
Dec 08, 2011 | 9.760 | 9.800 | 9.300 | 9.640 | 114,131 | -0.12(-1.23%) |
Dec 07, 2011 | 9.970 | 9.970 | 9.680 | 9.760 | 162,485 | -0.24(-2.40%) |
Dec 06, 2011 | 10.22 | 10.23 | 9.910 | 10.00 | 149,973 | -0.26(-2.53%) |
Dec 05, 2011 | 10.26 | 10.40 | 10.22 | 10.26 | 163,086 | +0.00(+0.00%) |
Dec 02, 2011 | 10.39 | 10.48 | 10.26 | 10.26 | 79,353 | -0.09(-0.87%) |
Dec 01, 2011 | 10.29 | 10.42 | 10.03 | 10.35 | 61,110 | +0.05(+0.49%) |
Nov 30, 2011 | 10.15 | 10.30 | 9.960 | 10.30 | 62,911 | +0.39(+3.94%) |
Nov 29, 2011 | 10.01 | 10.06 | 9.910 | 9.910 | 149,756 | +0.01(+0.10%) |
Nov 28, 2011 | 10.03 | 10.20 | 9.900 | 9.900 | 112,875 | -0.06(-0.60%) |
Nov 25, 2011 | 9.830 | 10.30 | 9.830 | 9.960 | 54,255 | -0.10(-0.99%) |
Nov 24, 2011 | 10.35 | 10.35 | 10.00 | 10.06 | 67,577 | -0.03(-0.30%) |
Nov 23, 2011 | 10.60 | 10.60 | 10.03 | 10.09 | 116,776 | -0.50(-4.72%) |
Nov 22, 2011 | 10.38 | 10.89 | 10.38 | 10.59 | 406,058 | +0.05(+0.47%) |
Nov 21, 2011 | 10.96 | 10.96 | 10.26 | 10.54 | 125,159 | -0.44(-4.01%) |
Nov 18, 2011 | 11.24 | 11.25 | 10.80 | 10.98 | 29,848 | -0.16(-1.44%) |
Nov 17, 2011 | 11.21 | 11.25 | 10.99 | 11.14 | 42,753 | -0.05(-0.45%) |
Nov 16, 2011 | 11.44 | 11.45 | 11.13 | 11.19 | 58,790 | -0.25(-2.19%) |
Nov 15, 2011 | 11.61 | 11.62 | 11.33 | 11.44 | 51,763 | -0.14(-1.21%) |
Nov 14, 2011 | 11.33 | 11.78 | 11.33 | 11.58 | 71,364 | +0.28(+2.48%) |
Nov 11, 2011 | 11.41 | 11.60 | 11.13 | 11.30 | 63,378 | -0.03(-0.26%) |
Nov 10, 2011 | 10.65 | 11.36 | 10.63 | 11.33 | 291,282 | +0.62(+5.79%) |
Nov 09, 2011 | 11.01 | 11.05 | 10.68 | 10.71 | 138,177 | -0.58(-5.14%) |
Nov 08, 2011 | 11.51 | 11.78 | 11.11 | 11.29 | 156,055 | -0.25(-2.17%) |
Nov 07, 2011 | 12.05 | 12.14 | 11.54 | 11.54 | 141,186 | -0.61(-5.02%) |
Nov 04, 2011 | 12.54 | 12.54 | 12.03 | 12.15 | 96,338 | -0.34(-2.72%) |
Nov 03, 2011 | 12.55 | 12.65 | 12.28 | 12.49 | 95,047 | -0.09(-0.72%) |
Nov 02, 2011 | 12.80 | 12.80 | 11.91 | 12.58 | 258,814 | -0.10(-0.79%) |
Nov 01, 2011 | 12.75 | 12.98 | 12.48 | 12.68 | 96,585 | -0.72(-5.37%) |
Oct 31, 2011 | 13.38 | 13.42 | 13.10 | 13.40 | 148,018 | +0.10(+0.75%) |
Oct 28, 2011 | 13.25 | 13.40 | 13.24 | 13.30 | 106,557 | +0.03(+0.23%) |
Oct 27, 2011 | 13.55 | 13.55 | 13.09 | 13.27 | 129,810 | -0.06(-0.45%) |
Oct 26, 2011 | 13.32 | 13.58 | 13.10 | 13.33 | 149,897 | -0.07(-0.52%) |
Oct 25, 2011 | 14.25 | 14.25 | 13.35 | 13.40 | 192,146 | -0.85(-5.96%) |
Oct 24, 2011 | 14.44 | 14.44 | 14.15 | 14.25 | 47,863 | +0.14(+0.99%) |
Oct 21, 2011 | 14.41 | 14.50 | 14.11 | 14.11 | 79,678 | -0.24(-1.67%) |
Oct 20, 2011 | 14.50 | 14.51 | 14.05 | 14.35 | 35,242 | -0.06(-0.42%) |
Oct 19, 2011 | 14.37 | 14.71 | 14.28 | 14.41 | 70,095 | -0.05(-0.35%) |
Oct 18, 2011 | 14.69 | 14.69 | 14.00 | 14.46 | 93,085 | +0.27(+1.90%) |
Oct 17, 2011 | 14.77 | 14.77 | 14.10 | 14.19 | 63,584 | -0.23(-1.60%) |
Oct 14, 2011 | 13.74 | 14.47 | 13.70 | 14.42 | 91,568 | +0.96(+7.13%) |
Oct 13, 2011 | 13.26 | 13.48 | 13.11 | 13.46 | 35,852 | +0.13(+0.98%) |
Oct 12, 2011 | 13.11 | 13.62 | 13.09 | 13.33 | 109,677 | +0.29(+2.22%) |
Oct 11, 2011 | 13.45 | 13.45 | 12.85 | 13.04 | 79,862 | -0.18(-1.36%) |
Oct 07, 2011 | 13.78 | 13.78 | 13.06 | 13.22 | 86,404 | -0.27(-2.00%) |
Oct 06, 2011 | 13.18 | 13.55 | 12.95 | 13.49 | 77,364 | +0.82(+6.47%) |
Oct 05, 2011 | 12.00 | 12.70 | 12.00 | 12.67 | 91,716 | +0.78(+6.56%) |
Oct 04, 2011 | 11.87 | 11.99 | 11.50 | 11.89 | 167,848 | +0.00(+0.00%) |
Oct 03, 2011 | 12.10 | 12.15 | 11.23 | 11.89 | 184,417 | -0.56(-4.50%) |
Sep 30, 2011 | 13.25 | 13.25 | 12.23 | 12.45 | 129,571 | -0.81(-6.11%) |
Sep 29, 2011 | 13.82 | 13.82 | 13.26 | 13.26 | 181,014 | -0.45(-3.28%) |
Sep 28, 2011 | 13.74 | 13.99 | 13.71 | 13.71 | 157,422 | -0.14(-1.01%) |
Sep 27, 2011 | 13.52 | 14.34 | 13.52 | 13.85 | 238,082 | +0.40(+2.97%) |
Sep 26, 2011 | 13.60 | 14.06 | 13.43 | 13.45 | 74,861 | -0.23(-1.68%) |
Sep 23, 2011 | 13.77 | 13.85 | 13.52 | 13.68 | 142,076 | -0.32(-2.29%) |
Sep 22, 2011 | 14.82 | 14.82 | 13.78 | 14.00 | 157,196 | -1.11(-7.35%) |
Sep 21, 2011 | 15.39 | 15.39 | 15.00 | 15.11 | 35,546 | -0.20(-1.31%) |
Sep 20, 2011 | 15.39 | 15.46 | 15.25 | 15.31 | 48,809 | +0.05(+0.33%) |
Sep 19, 2011 | 15.50 | 15.75 | 15.25 | 15.26 | 58,035 | -0.14(-0.91%) |
Sep 16, 2011 | 15.41 | 15.59 | 15.29 | 15.40 | 104,823 | -0.09(-0.58%) |
Sep 15, 2011 | 15.35 | 15.59 | 15.35 | 15.49 | 43,632 | +0.23(+1.51%) |
Sep 14, 2011 | 15.31 | 15.36 | 15.19 | 15.26 | 30,335 | -0.04(-0.26%) |
Sep 13, 2011 | 15.26 | 15.58 | 15.26 | 15.30 | 50,199 | -0.08(-0.52%) |
Sep 12, 2011 | 16.00 | 16.00 | 15.21 | 15.38 | 75,195 | -0.38(-2.41%) |
Sep 09, 2011 | 15.82 | 16.04 | 15.53 | 15.76 | 90,242 | -0.34(-2.11%) |
Sep 08, 2011 | 16.07 | 16.12 | 15.74 | 16.10 | 133,682 | +0.04(+0.25%) |
Sep 07, 2011 | 15.72 | 16.06 | 15.67 | 16.06 | 49,589 | +0.57(+3.68%) |
Sep 06, 2011 | 15.23 | 15.50 | 15.20 | 15.49 | 67,432 | -0.13(-0.83%) |
Sep 02, 2011 | 15.52 | 15.76 | 15.48 | 15.62 | 71,025 | -0.26(-1.64%) |
Sep 01, 2011 | 16.16 | 16.16 | 15.88 | 15.88 | 34,705 | -0.32(-1.98%) |
Aug 31, 2011 | 16.32 | 16.39 | 16.05 | 16.20 | 62,279 | -0.16(-0.98%) |
Aug 30, 2011 | 16.18 | 16.42 | 16.18 | 16.36 | 40,216 | +0.18(+1.11%) |
Aug 29, 2011 | 15.96 | 16.32 | 15.90 | 16.18 | 62,460 | +0.25(+1.57%) |
Aug 26, 2011 | 15.61 | 15.99 | 15.59 | 15.93 | 48,602 | +0.08(+0.50%) |
Aug 25, 2011 | 15.76 | 15.90 | 15.70 | 15.85 | 68,235 | -0.05(-0.31%) |
Aug 24, 2011 | 16.00 | 16.00 | 15.66 | 15.90 | 58,754 | -0.07(-0.44%) |
Aug 23, 2011 | 15.29 | 16.00 | 15.25 | 15.97 | 184,506 | +0.86(+5.69%) |
Aug 22, 2011 | 15.34 | 15.59 | 15.05 | 15.11 | 63,786 | -0.31(-2.01%) |
Aug 19, 2011 | 15.25 | 15.62 | 15.11 | 15.42 | 77,672 | -0.23(-1.47%) |
Aug 18, 2011 | 15.65 | 15.95 | 15.40 | 15.65 | 59,855 | -0.45(-2.80%) |
Aug 17, 2011 | 16.08 | 16.28 | 15.94 | 16.10 | 60,839 | +0.00(+0.00%) |
Aug 16, 2011 | 16.49 | 16.49 | 15.85 | 16.10 | 69,536 | -0.24(-1.47%) |
Aug 15, 2011 | 16.48 | 16.48 | 16.25 | 16.34 | 123,711 | +0.19(+1.18%) |
Aug 12, 2011 | 15.89 | 16.18 | 15.67 | 16.15 | 50,201 | +0.70(+4.53%) |
Aug 11, 2011 | 15.45 | 15.84 | 15.35 | 15.45 | 125,426 | +0.00(+0.00%) |
Aug 10, 2011 | 15.82 | 15.82 | 15.29 | 15.45 | 119,037 | -0.27(-1.72%) |
Aug 09, 2011 | 14.28 | 15.75 | 14.28 | 15.72 | 237,406 | +1.30(+9.02%) |
Aug 08, 2011 | 13.78 | 15.02 | 13.61 | 14.42 | 175,348 | -0.95(-6.18%) |
Aug 05, 2011 | 15.50 | 16.24 | 14.75 | 15.37 | 208,621 | -0.25(-1.60%) |
Aug 04, 2011 | 16.47 | 16.55 | 15.30 | 15.62 | 318,784 | -0.86(-5.22%) |
Aug 03, 2011 | 16.90 | 16.97 | 16.31 | 16.48 | 175,529 | -0.52(-3.06%) |
Aug 02, 2011 | 17.25 | 17.25 | 16.99 | 17.00 | 116,389 | -0.14(-0.82%) |
Jul 29, 2011 | 16.99 | 17.20 | 16.90 | 17.14 | 78,712 | -0.04(-0.23%) |
Jul 28, 2011 | 17.47 | 17.47 | 16.73 | 17.18 | 115,847 | -0.49(-2.77%) |
Jul 27, 2011 | 17.81 | 17.84 | 17.58 | 17.67 | 66,952 | -0.12(-0.67%) |
Jul 26, 2011 | 17.76 | 17.88 | 17.76 | 17.79 | 73,349 | +0.09(+0.51%) |
Jul 25, 2011 | 17.95 | 17.95 | 17.60 | 17.70 | 78,296 | -0.09(-0.51%) |
Jul 22, 2011 | 18.14 | 18.14 | 17.55 | 17.79 | 140,033 | -0.18(-1.00%) |
Jul 21, 2011 | 18.17 | 18.17 | 17.80 | 17.97 | 31,803 | +0.00(+0.00%) |
Jul 20, 2011 | 17.90 | 18.12 | 17.75 | 17.97 | 54,877 | -0.08(-0.44%) |
Jul 19, 2011 | 17.75 | 18.10 | 17.67 | 18.05 | 45,587 | +0.45(+2.56%) |
Jul 18, 2011 | 17.77 | 17.78 | 17.56 | 17.60 | 30,756 | -0.19(-1.07%) |
Jul 15, 2011 | 17.51 | 17.79 | 17.50 | 17.79 | 38,960 | +0.23(+1.31%) |
Jul 14, 2011 | 17.75 | 17.85 | 17.56 | 17.56 | 35,924 | -0.25(-1.40%) |
Jul 13, 2011 | 17.50 | 17.98 | 17.50 | 17.81 | 52,800 | +0.38(+2.18%) |
Jul 12, 2011 | 17.64 | 17.65 | 17.33 | 17.43 | 81,320 | -0.50(-2.79%) |
Jul 11, 2011 | 18.01 | 18.27 | 17.71 | 17.93 | 36,929 | -0.54(-2.92%) |
Jul 08, 2011 | 18.77 | 18.78 | 18.01 | 18.47 | 59,279 | -0.09(-0.48%) |
Jul 07, 2011 | 18.51 | 18.75 | 18.51 | 18.56 | 59,214 | -0.02(-0.11%) |
Jul 06, 2011 | 18.46 | 18.59 | 18.29 | 18.58 | 56,439 | +0.09(+0.49%) |
Jul 05, 2011 | 18.15 | 18.49 | 18.15 | 18.49 | 78,120 | +0.29(+1.59%) |
Jul 04, 2011 | 17.70 | 18.25 | 17.57 | 18.20 | 71,763 | +0.72(+4.12%) |
Jun 30, 2011 | 17.11 | 17.53 | 17.05 | 17.48 | 71,231 | +0.28(+1.63%) |
Jun 29, 2011 | 17.50 | 17.50 | 17.02 | 17.20 | 193,943 | -0.19(-1.09%) |
Jun 28, 2011 | 17.60 | 17.60 | 17.11 | 17.39 | 292,327 | -0.11(-0.63%) |
Jun 27, 2011 | 17.02 | 17.54 | 17.00 | 17.50 | 85,527 | +0.34(+1.98%) |
Jun 24, 2011 | 17.38 | 17.38 | 17.01 | 17.16 | 31,908 | -0.23(-1.32%) |
Jun 23, 2011 | 17.40 | 17.40 | 17.15 | 17.39 | 39,238 | -0.31(-1.75%) |
Jun 22, 2011 | 17.80 | 17.85 | 17.64 | 17.70 | 75,441 | -0.10(-0.56%) |
Jun 21, 2011 | 17.69 | 17.87 | 17.67 | 17.80 | 69,041 | +0.21(+1.19%) |
Jun 20, 2011 | 17.36 | 17.60 | 17.51 | 17.59 | 45,369 | +0.25(+1.44%) |
Jun 17, 2011 | 16.83 | 17.47 | 16.83 | 17.34 | 103,409 | +0.50(+2.97%) |
Jun 16, 2011 | 16.70 | 16.93 | 16.70 | 16.84 | 44,613 | +0.07(+0.42%) |
Jun 15, 2011 | 17.22 | 17.22 | 16.62 | 16.77 | 63,604 | -0.23(-1.35%) |
Jun 14, 2011 | 16.31 | 17.22 | 16.31 | 17.00 | 99,914 | +0.51(+3.09%) |
Jun 13, 2011 | 17.02 | 17.28 | 16.35 | 16.49 | 222,046 | -0.81(-4.68%) |
Jun 10, 2011 | 17.17 | 17.56 | 17.17 | 17.30 | 76,102 | +0.05(+0.29%) |
Jun 09, 2011 | 17.75 | 17.75 | 17.16 | 17.25 | 165,151 | -0.55(-3.09%) |
Jun 08, 2011 | 18.32 | 18.32 | 17.79 | 17.80 | 86,953 | -0.50(-2.73%) |
Jun 07, 2011 | 18.34 | 18.46 | 18.26 | 18.30 | 38,038 | -0.16(-0.87%) |
Jun 06, 2011 | 18.65 | 18.65 | 18.38 | 18.46 | 41,899 | -0.12(-0.65%) |