Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.18 | 13.24 | 13.05 | 13.17 | 16,350 | +0.08(+0.59%) |
May 30, 2012 | 12.94 | 13.26 | 12.94 | 13.09 | 7,088 | +0.06(+0.46%) |
May 29, 2012 | 13.24 | 13.26 | 12.97 | 13.03 | 8,924 | -0.01(-0.07%) |
May 25, 2012 | 13.26 | 13.47 | 12.97 | 13.04 | 10,242 | -0.14(-1.04%) |
May 24, 2012 | 13.24 | 13.55 | 13.12 | 13.18 | 7,247 | -0.07(-0.52%) |
May 23, 2012 | 13.16 | 13.48 | 12.83 | 13.24 | 10,608 | +0.05(+0.39%) |
May 22, 2012 | 13.54 | 13.68 | 13.15 | 13.19 | 8,555 | -0.35(-2.59%) |
May 21, 2012 | 12.87 | 13.60 | 12.87 | 13.54 | 9,205 | +0.69(+5.39%) |
May 18, 2012 | 12.80 | 13.21 | 12.74 | 12.85 | 12,472 | +0.09(+0.67%) |
May 17, 2012 | 13.49 | 13.54 | 12.73 | 12.77 | 12,086 | -0.63(-4.73%) |
May 16, 2012 | 13.72 | 13.72 | 13.40 | 13.40 | 4,491 | -0.22(-1.63%) |
May 15, 2012 | 13.60 | 13.84 | 13.54 | 13.62 | 8,832 | +0.15(+1.08%) |
May 14, 2012 | 13.66 | 13.66 | 13.45 | 13.48 | 12,537 | -0.13(-0.94%) |
May 11, 2012 | 13.70 | 13.91 | 13.48 | 13.60 | 15,471 | -0.26(-1.85%) |
May 10, 2012 | 13.94 | 14.03 | 13.78 | 13.86 | 2,121 | +0.07(+0.50%) |
May 09, 2012 | 14.04 | 14.11 | 13.79 | 13.79 | 11,765 | -0.21(-1.47%) |
May 08, 2012 | 13.73 | 14.26 | 13.73 | 14.00 | 8,063 | +0.15(+1.11%) |
May 07, 2012 | 13.70 | 13.95 | 13.69 | 13.84 | 5,174 | +0.13(+0.94%) |
May 04, 2012 | 13.98 | 14.34 | 13.71 | 13.71 | 15,915 | -0.26(-1.84%) |
May 03, 2012 | 13.76 | 14.07 | 13.66 | 13.97 | 15,305 | +0.15(+1.05%) |
May 02, 2012 | 14.07 | 14.16 | 13.66 | 13.83 | 9,164 | -0.32(-2.24%) |
May 01, 2012 | 14.43 | 14.54 | 14.12 | 14.14 | 13,922 | -0.24(-1.67%) |
Apr 30, 2012 | 14.28 | 14.42 | 14.06 | 14.38 | 10,913 | +0.02(+0.12%) |
Apr 27, 2012 | 14.12 | 14.37 | 14.12 | 14.37 | 9,578 | -0.03(-0.24%) |
Apr 26, 2012 | 14.21 | 14.48 | 14.15 | 14.40 | 4,744 | +0.06(+0.42%) |
Apr 25, 2012 | 14.22 | 14.43 | 14.10 | 14.34 | 13,199 | +0.22(+1.58%) |
Apr 24, 2012 | 13.66 | 14.12 | 13.66 | 14.12 | 5,534 | +0.40(+2.93%) |
Apr 23, 2012 | 13.77 | 14.14 | 13.65 | 13.71 | 19,236 | -0.35(-2.49%) |
Apr 20, 2012 | 14.04 | 14.12 | 13.75 | 14.07 | 27,277 | +0.66(+4.91%) |
Apr 19, 2012 | 14.01 | 14.47 | 13.41 | 13.41 | 10,295 | -0.52(-3.75%) |
Apr 18, 2012 | 14.23 | 14.39 | 13.90 | 13.93 | 11,836 | -0.46(-3.21%) |
Apr 17, 2012 | 14.12 | 14.54 | 13.77 | 14.39 | 18,384 | +0.33(+2.31%) |
Apr 16, 2012 | 14.29 | 14.41 | 13.86 | 14.07 | 11,534 | -0.21(-1.44%) |
Apr 13, 2012 | 14.64 | 14.64 | 13.90 | 14.27 | 24,363 | -0.56(-3.75%) |
Apr 12, 2012 | 14.34 | 14.87 | 14.34 | 14.83 | 12,840 | +0.21(+1.46%) |
Apr 11, 2012 | 13.69 | 14.66 | 13.53 | 14.61 | 18,379 | +1.08(+7.96%) |
Apr 10, 2012 | 13.40 | 13.61 | 13.26 | 13.54 | 31,799 | +0.22(+1.67%) |
Apr 09, 2012 | 14.06 | 14.06 | 13.31 | 13.31 | 23,958 | -0.89(-6.27%) |
Apr 05, 2012 | 14.24 | 14.31 | 14.18 | 14.20 | 12,713 | -0.01(-0.06%) |
Apr 04, 2012 | 14.72 | 14.72 | 14.21 | 14.21 | 22,041 | -0.35(-2.41%) |
Apr 03, 2012 | 14.58 | 14.84 | 14.43 | 14.56 | 10,179 | -0.11(-0.76%) |
Apr 02, 2012 | 14.35 | 14.67 | 14.35 | 14.67 | 11,574 | +0.22(+1.54%) |
Mar 30, 2012 | 14.72 | 14.78 | 14.41 | 14.45 | 27,297 | -0.17(-1.17%) |
Mar 29, 2012 | 14.54 | 15.09 | 14.45 | 14.62 | 8,645 | +0.05(+0.35%) |
Mar 28, 2012 | 15.37 | 15.37 | 14.43 | 14.57 | 24,060 | -0.76(-4.97%) |
Mar 27, 2012 | 15.08 | 15.43 | 14.88 | 15.33 | 11,304 | +0.21(+1.36%) |
Mar 26, 2012 | 15.17 | 15.17 | 14.87 | 15.13 | 20,113 | +0.14(+0.91%) |
Mar 23, 2012 | 14.59 | 14.99 | 14.34 | 14.99 | 32,079 | +0.44(+3.06%) |
Mar 22, 2012 | 14.75 | 14.87 | 14.43 | 14.54 | 10,478 | -0.44(-2.91%) |
Mar 21, 2012 | 14.93 | 15.25 | 14.93 | 14.98 | 14,376 | -0.33(-2.18%) |
Mar 20, 2012 | 15.17 | 15.40 | 15.17 | 15.31 | 12,319 | +0.02(+0.11%) |
Mar 19, 2012 | 14.74 | 15.31 | 14.74 | 15.30 | 8,808 | +0.33(+2.23%) |
Mar 16, 2012 | 15.20 | 15.35 | 14.96 | 14.96 | 21,369 | -0.27(-1.74%) |
Mar 15, 2012 | 14.92 | 15.23 | 14.90 | 15.23 | 8,931 | +0.27(+1.83%) |
Mar 14, 2012 | 15.25 | 15.25 | 14.84 | 14.96 | 10,796 | -0.15(-1.02%) |
Mar 13, 2012 | 14.93 | 15.11 | 14.68 | 15.11 | 13,415 | +0.28(+1.90%) |
Mar 12, 2012 | 14.84 | 14.93 | 14.53 | 14.83 | 6,070 | +0.02(+0.12%) |
Mar 09, 2012 | 14.89 | 15.19 | 14.63 | 14.81 | 13,627 | -0.15(-0.97%) |
Mar 08, 2012 | 14.71 | 14.96 | 14.71 | 14.96 | 5,804 | +0.32(+2.16%) |
Mar 07, 2012 | 14.34 | 14.84 | 14.34 | 14.64 | 11,059 | +0.08(+0.53%) |
Mar 06, 2012 | 14.58 | 14.83 | 14.33 | 14.56 | 14,720 | -0.03(-0.23%) |
Mar 05, 2012 | 14.11 | 14.70 | 14.11 | 14.60 | 10,932 | +0.44(+3.14%) |
Mar 02, 2012 | 14.87 | 15.39 | 14.15 | 14.15 | 16,780 | -0.71(-4.78%) |
Mar 01, 2012 | 15.43 | 15.73 | 14.84 | 14.86 | 15,397 | -0.83(-5.29%) |
Feb 29, 2012 | 16.51 | 16.51 | 15.69 | 15.69 | 10,474 | -0.82(-4.97%) |
Feb 28, 2012 | 16.10 | 16.51 | 16.10 | 16.51 | 13,870 | +0.57(+3.60%) |
Feb 27, 2012 | 15.80 | 16.06 | 15.59 | 15.94 | 3,778 | +0.03(+0.16%) |
Feb 24, 2012 | 15.94 | 16.12 | 15.86 | 15.91 | 6,220 | -0.02(-0.11%) |
Feb 23, 2012 | 15.68 | 15.93 | 15.55 | 15.93 | 9,217 | +0.33(+2.14%) |
Feb 22, 2012 | 15.63 | 15.83 | 15.58 | 15.60 | 3,376 | -0.10(-0.65%) |
Feb 21, 2012 | 15.85 | 16.03 | 15.59 | 15.70 | 3,855 | -0.17(-1.08%) |
Feb 17, 2012 | 15.93 | 16.08 | 15.77 | 15.87 | 10,603 | -0.08(-0.48%) |
Feb 16, 2012 | 15.99 | 16.00 | 15.24 | 15.95 | 6,309 | +0.40(+2.59%) |
Feb 15, 2012 | 15.99 | 16.14 | 15.55 | 15.55 | 12,785 | -0.32(-2.00%) |
Feb 14, 2012 | 15.83 | 16.23 | 15.83 | 15.86 | 4,253 | -0.05(-0.32%) |
Feb 13, 2012 | 16.15 | 16.20 | 15.66 | 15.91 | 6,894 | +0.01(+0.05%) |
Feb 10, 2012 | 16.00 | 16.04 | 15.63 | 15.91 | 2,764 | -0.23(-1.43%) |
Feb 09, 2012 | 15.92 | 16.23 | 15.92 | 16.14 | 3,707 | +0.21(+1.34%) |
Feb 08, 2012 | 16.26 | 16.26 | 15.59 | 15.92 | 7,338 | -0.03(-0.21%) |
Feb 07, 2012 | 16.28 | 16.28 | 15.96 | 15.96 | 2,709 | -0.28(-1.74%) |
Feb 06, 2012 | 16.56 | 16.60 | 16.10 | 16.24 | 6,844 | -0.40(-2.42%) |
Feb 03, 2012 | 16.32 | 16.67 | 16.03 | 16.64 | 23,403 | +0.41(+2.53%) |
Feb 02, 2012 | 15.43 | 16.23 | 15.43 | 16.23 | 12,544 | +0.76(+4.92%) |
Feb 01, 2012 | 15.40 | 15.57 | 15.26 | 15.47 | 23,269 | +0.09(+0.56%) |
Jan 31, 2012 | 15.40 | 15.45 | 15.34 | 15.38 | 8,063 | +0.00(+0.00%) |
Jan 30, 2012 | 15.19 | 15.57 | 15.19 | 15.38 | 22,985 | -0.02(-0.11%) |
Jan 27, 2012 | 15.27 | 15.40 | 15.23 | 15.40 | 5,796 | +0.03(+0.22%) |
Jan 26, 2012 | 15.40 | 15.40 | 15.20 | 15.37 | 11,339 | -0.02(-0.11%) |
Jan 25, 2012 | 15.32 | 15.49 | 15.21 | 15.38 | 5,800 | -0.02(-0.11%) |
Jan 24, 2012 | 15.05 | 15.40 | 15.05 | 15.40 | 10,942 | +0.27(+1.81%) |
Jan 23, 2012 | 15.14 | 15.23 | 14.79 | 15.13 | 8,692 | -0.03(-0.17%) |
Jan 20, 2012 | 15.19 | 15.19 | 14.86 | 15.15 | 14,712 | +0.07(+0.45%) |
Jan 19, 2012 | 15.14 | 15.18 | 14.62 | 15.08 | 8,457 | -0.09(-0.62%) |
Jan 18, 2012 | 15.31 | 15.31 | 14.55 | 15.18 | 24,570 | +0.08(+0.51%) |
Jan 17, 2012 | 14.27 | 15.32 | 14.27 | 15.10 | 15,795 | +0.12(+0.80%) |
Jan 13, 2012 | 14.88 | 15.19 | 14.69 | 14.98 | 9,246 | -0.23(-1.52%) |
Jan 12, 2012 | 15.03 | 15.40 | 14.47 | 15.21 | 7,417 | +0.12(+0.79%) |
Jan 11, 2012 | 15.32 | 15.32 | 14.90 | 15.09 | 6,776 | -0.23(-1.51%) |
Jan 10, 2012 | 14.84 | 15.32 | 14.37 | 15.32 | 7,375 | +0.72(+4.92%) |
Jan 09, 2012 | 14.59 | 15.20 | 14.33 | 14.60 | 10,003 | -0.60(-3.94%) |
Jan 06, 2012 | 14.87 | 15.29 | 14.72 | 15.20 | 19,140 | +0.26(+1.72%) |
Jan 05, 2012 | 14.90 | 14.95 | 14.90 | 14.95 | 2,389 | +0.04(+0.29%) |
Jan 04, 2012 | 15.01 | 15.01 | 14.72 | 14.90 | 4,612 | +0.44(+3.02%) |
Dec 30, 2011 | 14.24 | 14.47 | 14.12 | 14.47 | 11,152 | +0.09(+0.60%) |
Dec 29, 2011 | 13.72 | 14.38 | 13.70 | 14.38 | 9,895 | +0.82(+6.06%) |
Dec 28, 2011 | 13.97 | 13.97 | 13.54 | 13.56 | 16,771 | -0.68(-4.80%) |
Dec 27, 2011 | 14.13 | 14.50 | 14.01 | 14.25 | 10,758 | +0.02(+0.12%) |
Dec 23, 2011 | 14.17 | 14.30 | 14.03 | 14.23 | 4,944 | +0.21(+1.53%) |
Dec 21, 2011 | 14.72 | 14.72 | 13.83 | 14.01 | 5,783 | -0.84(-5.65%) |
Dec 20, 2011 | 14.11 | 14.85 | 14.00 | 14.85 | 19,684 | +1.19(+8.70%) |
Dec 19, 2011 | 14.04 | 14.28 | 13.66 | 13.66 | 8,762 | -1.00(-6.83%) |
Dec 16, 2011 | 14.54 | 14.66 | 13.89 | 14.66 | 27,036 | +0.21(+1.42%) |
Dec 15, 2011 | 13.51 | 14.48 | 13.29 | 14.46 | 13,527 | +1.16(+8.68%) |
Dec 14, 2011 | 13.37 | 13.46 | 13.28 | 13.30 | 9,012 | -0.21(-1.58%) |
Dec 13, 2011 | 13.75 | 13.92 | 13.52 | 13.52 | 8,887 | -0.22(-1.62%) |
Dec 12, 2011 | 13.60 | 13.95 | 13.60 | 13.74 | 21,308 | -0.10(-0.74%) |
Dec 09, 2011 | 13.43 | 13.95 | 13.43 | 13.84 | 16,111 | +0.40(+2.99%) |
Dec 08, 2011 | 14.01 | 14.01 | 13.43 | 13.44 | 8,127 | -0.94(-6.54%) |
Dec 07, 2011 | 14.16 | 14.48 | 14.15 | 14.38 | 6,844 | -0.09(-0.65%) |
Dec 06, 2011 | 14.27 | 14.48 | 14.24 | 14.48 | 16,186 | +0.22(+1.56%) |
Dec 05, 2011 | 13.92 | 14.25 | 13.92 | 14.25 | 14,332 | +0.02(+0.12%) |
Dec 02, 2011 | 13.97 | 14.32 | 13.61 | 14.24 | 4,866 | +0.59(+4.33%) |
Dec 01, 2011 | 14.47 | 14.54 | 13.65 | 13.65 | 14,185 | -0.88(-6.07%) |
Nov 30, 2011 | 13.96 | 14.53 | 13.67 | 14.53 | 31,413 | +1.18(+8.85%) |
Nov 29, 2011 | 13.72 | 13.77 | 13.14 | 13.35 | 4,155 | -0.44(-3.17%) |
Nov 28, 2011 | 13.49 | 13.79 | 13.26 | 13.78 | 17,923 | +0.74(+5.71%) |
Nov 25, 2011 | 13.06 | 13.30 | 12.89 | 13.04 | 8,885 | -0.07(-0.52%) |
Nov 23, 2011 | 13.60 | 13.64 | 13.06 | 13.11 | 26,417 | -0.58(-4.25%) |
Nov 22, 2011 | 13.63 | 14.03 | 13.63 | 13.69 | 8,398 | +0.09(+0.63%) |
Nov 21, 2011 | 13.69 | 14.12 | 13.60 | 13.60 | 9,017 | -0.36(-2.57%) |
Nov 18, 2011 | 13.71 | 14.31 | 13.71 | 13.96 | 8,933 | +0.21(+1.56%) |
Nov 17, 2011 | 13.79 | 13.82 | 13.60 | 13.75 | 15,444 | +0.06(+0.44%) |
Nov 16, 2011 | 13.89 | 14.54 | 13.60 | 13.69 | 8,846 | -0.42(-2.97%) |
Nov 15, 2011 | 14.56 | 15.03 | 13.83 | 14.11 | 12,641 | -0.53(-3.62%) |
Nov 14, 2011 | 14.66 | 15.19 | 14.15 | 14.64 | 12,708 | -0.15(-0.98%) |
Nov 11, 2011 | 14.03 | 14.81 | 13.73 | 14.78 | 11,046 | +0.74(+5.24%) |
Nov 10, 2011 | 14.50 | 14.50 | 13.28 | 14.05 | 11,334 | -0.07(-0.49%) |
Nov 09, 2011 | 14.42 | 15.19 | 13.98 | 14.12 | 19,640 | -0.79(-5.28%) |
Nov 08, 2011 | 14.86 | 15.16 | 14.54 | 14.90 | 9,187 | +0.18(+1.22%) |
Nov 07, 2011 | 14.93 | 14.93 | 14.30 | 14.72 | 6,066 | -0.30(-1.99%) |
Nov 04, 2011 | 14.97 | 15.17 | 14.86 | 15.02 | 3,897 | -0.13(-0.85%) |
Nov 03, 2011 | 14.90 | 15.17 | 14.30 | 15.15 | 11,672 | +0.56(+3.81%) |
Nov 02, 2011 | 13.66 | 14.89 | 13.20 | 14.60 | 26,325 | +1.36(+10.28%) |
Nov 01, 2011 | 14.25 | 15.39 | 13.00 | 13.24 | 13,313 | -1.61(-10.84%) |
Oct 31, 2011 | 15.03 | 15.40 | 14.34 | 14.84 | 16,390 | -0.56(-3.61%) |
Oct 28, 2011 | 15.37 | 15.56 | 15.26 | 15.40 | 17,094 | -0.01(-0.06%) |
Oct 27, 2011 | 15.35 | 15.41 | 14.98 | 15.41 | 56,991 | +0.55(+3.68%) |
Oct 26, 2011 | 14.94 | 14.94 | 13.89 | 14.86 | 16,991 | +0.47(+3.27%) |
Oct 25, 2011 | 14.46 | 15.14 | 14.16 | 14.39 | 16,469 | -0.67(-4.43%) |
Oct 24, 2011 | 14.94 | 15.06 | 14.67 | 15.06 | 15,170 | +0.09(+0.57%) |
Oct 21, 2011 | 14.73 | 14.97 | 14.60 | 14.97 | 20,077 | +0.70(+4.92%) |
Oct 20, 2011 | 14.75 | 14.75 | 13.89 | 14.27 | 7,080 | +0.12(+0.85%) |
Oct 19, 2011 | 14.96 | 14.97 | 13.86 | 14.15 | 13,413 | -0.79(-5.27%) |
Oct 18, 2011 | 14.82 | 14.97 | 14.56 | 14.94 | 17,041 | +0.28(+1.93%) |
Oct 17, 2011 | 15.06 | 15.06 | 14.52 | 14.66 | 16,833 | -0.38(-2.56%) |
Oct 14, 2011 | 14.80 | 15.04 | 14.77 | 15.04 | 22,695 | +0.33(+2.21%) |
Oct 13, 2011 | 14.72 | 14.72 | 14.53 | 14.72 | 11,201 | +0.09(+0.59%) |
Oct 12, 2011 | 14.60 | 14.63 | 14.36 | 14.63 | 12,654 | +0.09(+0.59%) |
Oct 11, 2011 | 14.12 | 14.54 | 14.12 | 14.54 | 9,260 | +0.08(+0.53%) |
Oct 10, 2011 | 12.77 | 14.47 | 12.77 | 14.47 | 22,404 | +1.68(+13.11%) |
Oct 07, 2011 | 13.66 | 13.96 | 12.46 | 12.79 | 24,504 | -0.84(-6.15%) |
Oct 06, 2011 | 12.79 | 13.63 | 12.55 | 13.63 | 22,294 | +1.02(+8.07%) |
Oct 05, 2011 | 12.83 | 12.83 | 11.99 | 12.61 | 9,564 | -0.19(-1.47%) |
Oct 04, 2011 | 11.98 | 12.83 | 11.55 | 12.80 | 42,675 | +0.82(+6.86%) |
Oct 03, 2011 | 12.14 | 13.54 | 11.98 | 11.98 | 26,962 | -0.24(-1.96%) |
Sep 30, 2011 | 12.44 | 12.71 | 12.13 | 12.22 | 17,193 | -0.35(-2.79%) |
Sep 29, 2011 | 13.33 | 13.33 | 12.11 | 12.57 | 14,370 | -0.27(-2.07%) |
Sep 28, 2011 | 14.12 | 14.25 | 12.83 | 12.83 | 13,181 | -0.90(-6.54%) |
Sep 27, 2011 | 13.42 | 13.73 | 13.39 | 13.73 | 16,122 | +0.65(+4.97%) |
Sep 26, 2011 | 13.26 | 13.26 | 12.35 | 13.08 | 9,415 | +0.69(+5.59%) |
Sep 23, 2011 | 12.52 | 14.54 | 11.69 | 12.39 | 58,164 | -0.15(-1.23%) |
Sep 22, 2011 | 12.33 | 13.34 | 12.33 | 12.54 | 33,245 | -0.15(-1.21%) |
Sep 21, 2011 | 13.39 | 14.48 | 12.54 | 12.70 | 15,678 | -1.10(-7.94%) |
Sep 20, 2011 | 14.31 | 14.61 | 13.76 | 13.79 | 9,779 | -0.37(-2.60%) |
Sep 19, 2011 | 14.33 | 14.61 | 13.12 | 14.16 | 8,233 | -0.52(-3.55%) |
Sep 16, 2011 | 14.73 | 14.73 | 14.40 | 14.68 | 28,169 | +0.09(+0.59%) |
Sep 15, 2011 | 14.88 | 15.02 | 13.98 | 14.60 | 8,762 | -0.27(-1.84%) |
Sep 14, 2011 | 14.60 | 14.88 | 14.41 | 14.87 | 16,217 | +0.44(+3.08%) |
Sep 13, 2011 | 14.35 | 14.48 | 13.70 | 14.43 | 18,902 | +0.09(+0.66%) |
Sep 12, 2011 | 13.53 | 14.43 | 12.23 | 14.33 | 15,596 | +1.30(+9.98%) |
Sep 09, 2011 | 13.31 | 15.37 | 12.12 | 13.03 | 36,593 | -0.45(-3.36%) |
Sep 08, 2011 | 13.96 | 14.52 | 13.48 | 13.48 | 19,400 | -0.31(-2.23%) |
Sep 07, 2011 | 13.55 | 14.09 | 13.55 | 13.79 | 18,578 | +0.59(+4.47%) |
Sep 06, 2011 | 13.44 | 13.83 | 12.87 | 13.20 | 18,471 | -0.65(-4.69%) |
Sep 02, 2011 | 14.12 | 15.09 | 13.32 | 13.85 | 21,420 | -0.44(-3.11%) |
Sep 01, 2011 | 15.02 | 15.39 | 14.12 | 14.30 | 16,646 | -0.72(-4.79%) |
Aug 31, 2011 | 15.98 | 15.98 | 14.98 | 15.02 | 10,120 | -0.62(-3.94%) |
Aug 30, 2011 | 15.41 | 15.67 | 15.08 | 15.63 | 5,644 | -0.13(-0.81%) |
Aug 29, 2011 | 15.32 | 15.78 | 15.16 | 15.76 | 10,507 | +0.50(+3.25%) |
Aug 26, 2011 | 14.52 | 15.37 | 14.52 | 15.26 | 7,548 | +0.72(+4.94%) |
Aug 25, 2011 | 15.37 | 15.37 | 14.54 | 14.54 | 11,146 | -0.69(-4.55%) |
Aug 24, 2011 | 15.21 | 15.31 | 15.11 | 15.24 | 5,214 | -0.18(-1.17%) |
Aug 23, 2011 | 14.56 | 15.55 | 14.16 | 15.42 | 18,239 | +0.90(+6.19%) |
Aug 22, 2011 | 14.89 | 14.89 | 14.23 | 14.52 | 8,881 | +0.11(+0.77%) |
Aug 19, 2011 | 14.54 | 14.96 | 14.29 | 14.41 | 10,722 | -0.23(-1.58%) |
Aug 18, 2011 | 14.90 | 15.28 | 14.39 | 14.64 | 28,573 | -0.62(-4.09%) |
Aug 17, 2011 | 16.01 | 16.02 | 15.26 | 15.26 | 10,610 | -0.55(-3.46%) |
Aug 16, 2011 | 16.54 | 16.89 | 14.92 | 15.81 | 27,429 | -0.92(-5.52%) |
Aug 15, 2011 | 16.71 | 16.91 | 16.06 | 16.74 | 8,971 | +0.03(+0.21%) |
Aug 12, 2011 | 16.80 | 17.08 | 16.24 | 16.70 | 9,907 | -0.02(-0.10%) |
Aug 11, 2011 | 15.53 | 17.02 | 15.19 | 16.72 | 22,666 | +1.32(+8.55%) |
Aug 10, 2011 | 15.83 | 16.24 | 15.07 | 15.40 | 49,553 | -0.86(-5.31%) |
Aug 09, 2011 | 16.08 | 16.48 | 15.29 | 16.26 | 33,110 | +0.44(+2.76%) |
Aug 08, 2011 | 16.70 | 17.58 | 15.83 | 15.83 | 94,233 | -1.33(-7.73%) |
Aug 05, 2011 | 16.94 | 17.54 | 16.73 | 17.15 | 20,859 | +0.43(+2.56%) |
Aug 04, 2011 | 17.57 | 18.58 | 16.73 | 16.73 | 26,808 | -0.98(-5.51%) |
Aug 03, 2011 | 17.33 | 17.77 | 17.15 | 17.70 | 16,108 | +0.47(+2.73%) |
Aug 02, 2011 | 17.35 | 17.72 | 17.22 | 17.23 | 11,984 | -0.15(-0.89%) |
Aug 01, 2011 | 17.54 | 18.10 | 17.11 | 17.39 | 36,838 | -0.35(-1.98%) |
Jul 29, 2011 | 18.36 | 18.41 | 17.23 | 17.74 | 20,280 | -0.68(-3.67%) |
Jul 28, 2011 | 18.84 | 18.99 | 18.04 | 18.41 | 57,465 | +0.06(+0.33%) |
Jul 27, 2011 | 19.47 | 19.47 | 17.98 | 18.35 | 24,382 | -1.15(-5.88%) |
Jul 26, 2011 | 19.63 | 19.95 | 19.25 | 19.50 | 23,274 | +0.01(+0.04%) |
Jul 25, 2011 | 19.82 | 19.82 | 19.25 | 19.49 | 5,465 | -0.52(-2.61%) |
Jul 22, 2011 | 19.98 | 20.31 | 19.39 | 20.01 | 4,652 | -0.18(-0.89%) |
Jul 21, 2011 | 19.53 | 20.26 | 19.49 | 20.19 | 30,756 | +0.88(+4.56%) |
Jul 20, 2011 | 19.86 | 19.89 | 19.25 | 19.31 | 7,694 | -0.18(-0.92%) |
Jul 19, 2011 | 19.26 | 19.70 | 18.99 | 19.49 | 28,511 | +0.35(+1.83%) |
Jul 18, 2011 | 19.11 | 19.45 | 18.61 | 19.14 | 8,920 | +0.02(+0.09%) |
Jul 15, 2011 | 18.70 | 19.12 | 18.70 | 19.12 | 12,240 | +0.43(+2.29%) |
Jul 14, 2011 | 19.25 | 19.47 | 18.38 | 18.69 | 15,624 | -0.15(-0.77%) |
Jul 13, 2011 | 18.61 | 19.04 | 18.51 | 18.84 | 13,338 | +0.21(+1.15%) |
Jul 12, 2011 | 18.04 | 19.01 | 18.03 | 18.63 | 8,695 | +0.66(+3.67%) |
Jul 11, 2011 | 19.09 | 19.22 | 17.92 | 17.97 | 14,371 | -1.20(-6.25%) |
Jul 08, 2011 | 19.33 | 19.63 | 19.12 | 19.16 | 11,336 | -0.43(-2.18%) |
Jul 07, 2011 | 19.52 | 19.71 | 19.21 | 19.59 | 14,936 | +0.15(+0.79%) |
Jul 06, 2011 | 18.99 | 19.52 | 18.69 | 19.44 | 14,269 | +0.50(+2.67%) |
Jul 05, 2011 | 19.21 | 19.68 | 18.72 | 18.93 | 5,138 | -0.20(-1.03%) |
Jul 01, 2011 | 18.86 | 19.38 | 18.85 | 19.13 | 25,215 | -0.20(-1.02%) |
Jun 30, 2011 | 18.93 | 19.34 | 18.76 | 19.33 | 8,042 | +0.40(+2.13%) |
Jun 29, 2011 | 19.20 | 19.20 | 18.82 | 18.93 | 6,236 | -0.27(-1.43%) |
Jun 28, 2011 | 18.87 | 19.59 | 18.60 | 19.20 | 38,324 | +0.20(+1.04%) |
Jun 27, 2011 | 18.39 | 19.04 | 18.00 | 19.00 | 58,740 | +0.22(+1.18%) |
Jun 24, 2011 | 16.45 | 20.47 | 16.45 | 18.78 | 240,786 | +2.34(+14.26%) |
Jun 23, 2011 | 16.23 | 16.76 | 16.23 | 16.44 | 4,044 | +0.06(+0.37%) |
Jun 22, 2011 | 16.33 | 16.63 | 16.20 | 16.38 | 6,689 | -0.14(-0.83%) |
Jun 21, 2011 | 16.42 | 16.53 | 16.08 | 16.51 | 16,530 | +0.25(+1.53%) |
Jun 20, 2011 | 16.32 | 16.53 | 16.14 | 16.26 | 10,941 | -0.05(-0.31%) |
Jun 17, 2011 | 16.85 | 17.11 | 16.27 | 16.32 | 30,483 | -0.45(-2.70%) |
Jun 16, 2011 | 16.44 | 16.77 | 16.44 | 16.77 | 6,020 | +0.33(+2.03%) |
Jun 15, 2011 | 16.54 | 17.09 | 16.43 | 16.44 | 14,752 | -0.30(-1.79%) |
Jun 14, 2011 | 16.71 | 16.76 | 16.52 | 16.74 | 10,756 | +0.21(+1.29%) |
Jun 13, 2011 | 17.03 | 17.03 | 16.50 | 16.52 | 9,873 | -0.39(-2.28%) |
Jun 10, 2011 | 16.68 | 17.14 | 16.68 | 16.91 | 6,756 | +0.18(+1.07%) |
Jun 09, 2011 | 16.90 | 16.91 | 16.73 | 16.73 | 2,024 | +0.02(+0.10%) |
Jun 08, 2011 | 16.74 | 16.97 | 16.68 | 16.71 | 8,889 | -0.06(-0.36%) |
Jun 07, 2011 | 17.20 | 17.21 | 16.77 | 16.77 | 17,281 | -0.17(-1.01%) |
Jun 06, 2011 | 17.14 | 17.16 | 16.94 | 16.94 | 16,577 | +0.12(+0.71%) |