Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.35 | 14.52 | 13.88 | 14.31 | 358,515 | -0.01(-0.06%) |
May 30, 2012 | 14.78 | 14.83 | 14.30 | 14.32 | 246,496 | -0.68(-4.56%) |
May 29, 2012 | 14.71 | 15.14 | 14.65 | 15.00 | 260,292 | +0.49(+3.34%) |
May 25, 2012 | 14.61 | 14.68 | 14.35 | 14.52 | 117,223 | -0.08(-0.53%) |
May 24, 2012 | 14.28 | 14.60 | 14.12 | 14.60 | 185,541 | +0.36(+2.56%) |
May 23, 2012 | 13.86 | 14.30 | 13.61 | 14.23 | 308,230 | +0.16(+1.17%) |
May 22, 2012 | 14.09 | 14.22 | 13.93 | 14.07 | 311,536 | -0.02(-0.12%) |
May 21, 2012 | 14.08 | 14.21 | 13.89 | 14.09 | 265,394 | +0.10(+0.68%) |
May 18, 2012 | 14.00 | 14.16 | 13.84 | 13.99 | 411,135 | -0.03(-0.25%) |
May 17, 2012 | 14.50 | 14.54 | 13.83 | 14.03 | 391,761 | -0.46(-3.17%) |
May 16, 2012 | 15.07 | 15.27 | 14.48 | 14.48 | 314,357 | -0.44(-2.96%) |
May 15, 2012 | 15.03 | 15.39 | 14.87 | 14.93 | 262,177 | -0.16(-1.03%) |
May 14, 2012 | 15.57 | 15.69 | 15.05 | 15.08 | 260,674 | -0.75(-4.71%) |
May 11, 2012 | 15.46 | 15.90 | 15.33 | 15.83 | 372,570 | +0.16(+1.00%) |
May 10, 2012 | 15.70 | 15.91 | 15.50 | 15.67 | 301,722 | +0.12(+0.78%) |
May 09, 2012 | 15.32 | 15.63 | 15.26 | 15.55 | 199,638 | -0.04(-0.28%) |
May 08, 2012 | 15.46 | 15.63 | 15.20 | 15.59 | 262,932 | -0.06(-0.39%) |
May 07, 2012 | 15.51 | 15.70 | 15.40 | 15.65 | 226,675 | +0.06(+0.39%) |
May 04, 2012 | 15.79 | 15.84 | 15.52 | 15.59 | 453,575 | -0.36(-2.23%) |
May 03, 2012 | 16.40 | 16.40 | 15.84 | 15.95 | 170,582 | -0.45(-2.75%) |
May 02, 2012 | 16.06 | 16.56 | 15.98 | 16.40 | 278,925 | +0.15(+0.91%) |
May 01, 2012 | 15.98 | 16.52 | 15.98 | 16.25 | 402,041 | +0.28(+1.74%) |
Apr 30, 2012 | 16.14 | 16.26 | 15.81 | 15.98 | 342,226 | -0.19(-1.18%) |
Apr 27, 2012 | 15.60 | 16.24 | 15.52 | 16.17 | 256,470 | +0.58(+3.73%) |
Apr 26, 2012 | 15.28 | 15.60 | 15.25 | 15.59 | 217,394 | +0.32(+2.10%) |
Apr 25, 2012 | 15.19 | 15.41 | 15.17 | 15.26 | 235,147 | +0.35(+2.32%) |
Apr 24, 2012 | 14.55 | 14.96 | 14.35 | 14.92 | 335,733 | +0.36(+2.50%) |
Apr 23, 2012 | 14.62 | 14.66 | 14.35 | 14.55 | 363,094 | -0.44(-2.95%) |
Apr 20, 2012 | 15.15 | 15.23 | 14.92 | 15.00 | 330,375 | +0.08(+0.52%) |
Apr 19, 2012 | 15.30 | 15.36 | 14.76 | 14.92 | 274,599 | -0.41(-2.66%) |
Apr 18, 2012 | 15.77 | 15.78 | 15.23 | 15.33 | 472,046 | -0.64(-4.02%) |
Apr 17, 2012 | 15.85 | 16.20 | 15.85 | 15.97 | 631,473 | +0.32(+2.05%) |
Apr 16, 2012 | 15.60 | 15.89 | 15.47 | 15.65 | 368,580 | +0.11(+0.73%) |
Apr 13, 2012 | 15.59 | 15.59 | 15.29 | 15.53 | 352,405 | -0.13(-0.83%) |
Apr 12, 2012 | 15.20 | 15.86 | 15.20 | 15.66 | 311,468 | +0.43(+2.85%) |
Apr 11, 2012 | 15.18 | 15.23 | 15.01 | 15.23 | 378,242 | +0.36(+2.45%) |
Apr 10, 2012 | 15.01 | 15.12 | 14.87 | 14.87 | 1,284,128 | -0.25(-1.66%) |
Apr 09, 2012 | 15.00 | 15.19 | 14.87 | 15.12 | 1,155,613 | -0.23(-1.47%) |
Apr 05, 2012 | 15.27 | 15.55 | 15.25 | 15.34 | 352,322 | -0.05(-0.34%) |
Apr 04, 2012 | 15.35 | 15.44 | 15.14 | 15.39 | 573,482 | -0.16(-1.06%) |
Apr 03, 2012 | 15.35 | 15.56 | 15.34 | 15.56 | 636,632 | +0.16(+1.01%) |
Apr 02, 2012 | 15.26 | 15.46 | 15.16 | 15.40 | 483,498 | +0.12(+0.79%) |
Mar 30, 2012 | 15.68 | 15.81 | 15.21 | 15.28 | 350,306 | -0.19(-1.23%) |
Mar 29, 2012 | 15.26 | 15.52 | 15.07 | 15.47 | 942,362 | +0.01(+0.06%) |
Mar 28, 2012 | 15.26 | 15.65 | 15.06 | 15.46 | 970,719 | +0.16(+1.08%) |
Mar 27, 2012 | 14.94 | 15.40 | 14.94 | 15.30 | 693,714 | +0.36(+2.38%) |
Mar 26, 2012 | 14.81 | 15.00 | 14.71 | 14.94 | 253,466 | +0.45(+3.11%) |
Mar 23, 2012 | 14.09 | 14.53 | 14.03 | 14.49 | 271,253 | +0.28(+1.95%) |
Mar 22, 2012 | 14.26 | 14.28 | 13.94 | 14.22 | 334,969 | -0.30(-2.09%) |
Mar 21, 2012 | 14.53 | 14.58 | 14.25 | 14.52 | 226,571 | +0.03(+0.24%) |
Mar 20, 2012 | 14.72 | 14.85 | 14.35 | 14.48 | 167,681 | -0.43(-2.91%) |
Mar 19, 2012 | 14.72 | 15.20 | 14.68 | 14.92 | 284,977 | +0.16(+1.12%) |
Mar 16, 2012 | 15.07 | 15.16 | 14.74 | 14.75 | 641,473 | -0.23(-1.56%) |
Mar 15, 2012 | 14.64 | 15.00 | 14.38 | 14.99 | 360,677 | +0.37(+2.55%) |
Mar 14, 2012 | 14.84 | 15.15 | 14.53 | 14.61 | 375,341 | -0.25(-1.69%) |
Mar 13, 2012 | 14.53 | 14.87 | 14.31 | 14.87 | 338,976 | +0.54(+3.75%) |
Mar 12, 2012 | 14.18 | 14.39 | 14.16 | 14.33 | 189,835 | +0.16(+1.10%) |
Mar 09, 2012 | 13.92 | 14.53 | 13.90 | 14.17 | 233,497 | +0.29(+2.05%) |
Mar 08, 2012 | 13.29 | 14.03 | 13.29 | 13.89 | 404,050 | +0.74(+5.66%) |
Mar 07, 2012 | 13.46 | 13.46 | 12.94 | 13.14 | 542,399 | -0.24(-1.81%) |
Mar 06, 2012 | 13.03 | 13.58 | 12.88 | 13.39 | 952,282 | -1.00(-6.97%) |
Mar 05, 2012 | 14.19 | 14.49 | 13.91 | 14.39 | 249,180 | +0.18(+1.28%) |
Mar 02, 2012 | 14.50 | 14.66 | 14.12 | 14.21 | 204,254 | -0.31(-2.14%) |
Mar 01, 2012 | 14.82 | 14.91 | 14.52 | 14.52 | 391,810 | -0.19(-1.29%) |
Feb 29, 2012 | 14.94 | 15.25 | 14.60 | 14.71 | 301,810 | -0.20(-1.33%) |
Feb 28, 2012 | 15.24 | 15.26 | 14.80 | 14.91 | 382,508 | -0.64(-4.12%) |
Feb 27, 2012 | 15.18 | 15.75 | 15.14 | 15.55 | 270,960 | +0.21(+1.35%) |
Feb 24, 2012 | 16.02 | 16.08 | 15.28 | 15.34 | 220,458 | -0.69(-4.32%) |
Feb 23, 2012 | 15.66 | 16.07 | 15.53 | 16.03 | 293,460 | +0.36(+2.32%) |
Feb 22, 2012 | 15.92 | 15.96 | 15.49 | 15.67 | 213,299 | -0.29(-1.84%) |
Feb 21, 2012 | 16.10 | 16.24 | 15.85 | 15.96 | 217,592 | -0.04(-0.27%) |
Feb 17, 2012 | 15.89 | 16.07 | 15.88 | 16.01 | 125,452 | +0.21(+1.31%) |
Feb 16, 2012 | 15.09 | 15.80 | 15.05 | 15.80 | 236,324 | +0.75(+5.00%) |
Feb 15, 2012 | 15.62 | 15.62 | 14.98 | 15.05 | 193,868 | -0.41(-2.63%) |
Feb 14, 2012 | 15.65 | 15.68 | 15.15 | 15.45 | 162,655 | -0.31(-1.97%) |
Feb 13, 2012 | 15.63 | 15.81 | 15.50 | 15.76 | 146,423 | +0.40(+2.59%) |
Feb 10, 2012 | 15.46 | 15.66 | 15.22 | 15.37 | 132,008 | -0.35(-2.26%) |
Feb 09, 2012 | 15.69 | 15.80 | 15.44 | 15.72 | 124,205 | +0.14(+0.89%) |
Feb 08, 2012 | 15.44 | 15.72 | 15.39 | 15.58 | 170,700 | +0.21(+1.35%) |
Feb 07, 2012 | 15.62 | 15.65 | 15.36 | 15.37 | 99,811 | -0.26(-1.66%) |
Feb 06, 2012 | 15.63 | 15.91 | 15.45 | 15.63 | 124,303 | -0.19(-1.20%) |
Feb 03, 2012 | 15.65 | 15.99 | 15.52 | 15.82 | 241,785 | +0.56(+3.68%) |
Feb 02, 2012 | 15.05 | 15.45 | 14.99 | 15.26 | 236,802 | +0.29(+1.91%) |
Feb 01, 2012 | 14.37 | 15.03 | 14.18 | 14.98 | 338,382 | +0.77(+5.42%) |
Jan 31, 2012 | 14.37 | 14.52 | 13.95 | 14.21 | 269,931 | -0.01(-0.06%) |
Jan 30, 2012 | 14.43 | 14.44 | 14.08 | 14.22 | 296,345 | -0.43(-2.95%) |
Jan 27, 2012 | 14.35 | 14.68 | 14.35 | 14.65 | 126,816 | +0.20(+1.38%) |
Jan 26, 2012 | 14.80 | 14.88 | 14.35 | 14.45 | 153,984 | -0.25(-1.71%) |
Jan 25, 2012 | 14.56 | 14.74 | 14.28 | 14.70 | 243,289 | +0.15(+1.01%) |
Jan 24, 2012 | 14.31 | 14.62 | 14.20 | 14.55 | 249,724 | +0.10(+0.66%) |
Jan 23, 2012 | 14.69 | 14.79 | 14.32 | 14.46 | 159,175 | -0.19(-1.30%) |
Jan 20, 2012 | 14.80 | 14.87 | 14.52 | 14.65 | 338,443 | -0.10(-0.65%) |
Jan 19, 2012 | 15.13 | 15.13 | 14.68 | 14.74 | 274,753 | -0.34(-2.24%) |
Jan 18, 2012 | 14.69 | 15.20 | 14.55 | 15.08 | 233,143 | +0.35(+2.35%) |
Jan 17, 2012 | 14.63 | 14.80 | 14.53 | 14.73 | 437,024 | +0.24(+1.67%) |
Jan 13, 2012 | 14.43 | 14.58 | 14.38 | 14.49 | 414,095 | -0.21(-1.41%) |
Jan 12, 2012 | 14.41 | 14.71 | 14.15 | 14.70 | 231,786 | +0.30(+2.10%) |
Jan 11, 2012 | 14.21 | 14.48 | 14.14 | 14.40 | 224,651 | +0.10(+0.66%) |
Jan 10, 2012 | 14.10 | 14.31 | 14.03 | 14.30 | 143,466 | +0.47(+3.37%) |
Jan 09, 2012 | 13.90 | 14.03 | 13.71 | 13.84 | 212,701 | -0.03(-0.25%) |
Jan 06, 2012 | 13.96 | 14.10 | 13.64 | 13.87 | 209,305 | -0.14(-0.99%) |
Jan 05, 2012 | 13.11 | 14.12 | 12.87 | 14.01 | 426,912 | +0.74(+5.61%) |
Jan 04, 2012 | 13.46 | 13.46 | 13.13 | 13.26 | 276,502 | +0.28(+2.13%) |
Dec 30, 2011 | 13.15 | 13.25 | 12.99 | 12.99 | 255,992 | -0.22(-1.64%) |
Dec 29, 2011 | 12.50 | 13.24 | 12.50 | 13.20 | 284,390 | +0.74(+5.97%) |
Dec 28, 2011 | 12.93 | 12.98 | 12.41 | 12.46 | 240,735 | -0.53(-4.06%) |
Dec 27, 2011 | 12.77 | 13.11 | 12.71 | 12.99 | 120,902 | +0.12(+0.94%) |
Dec 23, 2011 | 12.94 | 13.05 | 12.80 | 12.87 | 182,069 | +0.22(+1.78%) |
Dec 21, 2011 | 12.03 | 12.72 | 11.89 | 12.64 | 364,853 | +0.61(+5.03%) |
Dec 20, 2011 | 11.47 | 12.18 | 11.32 | 12.04 | 276,791 | +0.93(+8.33%) |
Dec 19, 2011 | 11.20 | 11.40 | 10.96 | 11.11 | 790,034 | +0.02(+0.16%) |
Dec 16, 2011 | 11.65 | 12.17 | 11.04 | 11.09 | 1,799,887 | -0.48(-4.17%) |
Dec 15, 2011 | 11.85 | 11.89 | 11.42 | 11.58 | 561,319 | -0.07(-0.59%) |
Dec 14, 2011 | 11.98 | 12.22 | 11.64 | 11.65 | 759,716 | -0.49(-4.05%) |
Dec 13, 2011 | 12.43 | 12.72 | 12.06 | 12.14 | 527,530 | -0.22(-1.74%) |
Dec 12, 2011 | 12.41 | 12.65 | 12.01 | 12.35 | 566,464 | -0.51(-3.95%) |
Dec 09, 2011 | 12.55 | 13.14 | 12.40 | 12.86 | 518,517 | +0.37(+2.97%) |
Dec 08, 2011 | 13.05 | 13.05 | 12.42 | 12.49 | 323,942 | -0.72(-5.42%) |
Dec 07, 2011 | 13.09 | 13.56 | 12.82 | 13.21 | 368,057 | -0.02(-0.13%) |
Dec 06, 2011 | 13.53 | 13.53 | 13.19 | 13.22 | 252,716 | -0.31(-2.29%) |
Dec 05, 2011 | 13.39 | 13.79 | 13.18 | 13.53 | 278,381 | +0.46(+3.49%) |
Dec 02, 2011 | 13.09 | 13.31 | 12.90 | 13.08 | 216,481 | +0.24(+1.88%) |
Dec 01, 2011 | 13.00 | 13.15 | 12.77 | 12.84 | 239,488 | -0.16(-1.26%) |
Nov 30, 2011 | 12.54 | 13.02 | 12.14 | 13.00 | 432,352 | +1.17(+9.91%) |
Nov 29, 2011 | 11.80 | 11.96 | 11.56 | 11.83 | 210,665 | +0.06(+0.51%) |
Nov 28, 2011 | 11.65 | 11.96 | 11.58 | 11.77 | 277,177 | +0.57(+5.08%) |
Nov 25, 2011 | 11.51 | 11.72 | 11.16 | 11.20 | 100,096 | -0.42(-3.64%) |
Nov 23, 2011 | 11.92 | 11.97 | 11.60 | 11.62 | 229,279 | -0.47(-3.85%) |
Nov 22, 2011 | 12.30 | 12.41 | 12.06 | 12.09 | 118,357 | -0.23(-1.89%) |
Nov 21, 2011 | 12.29 | 12.53 | 12.20 | 12.32 | 212,941 | -0.23(-1.85%) |
Nov 18, 2011 | 12.51 | 12.71 | 12.45 | 12.55 | 248,127 | +0.11(+0.90%) |
Nov 17, 2011 | 12.64 | 12.88 | 12.31 | 12.44 | 283,293 | -0.25(-1.97%) |
Nov 16, 2011 | 12.77 | 13.12 | 12.67 | 12.69 | 178,507 | -0.28(-2.19%) |
Nov 15, 2011 | 12.47 | 13.05 | 12.47 | 12.97 | 181,405 | +0.43(+3.44%) |
Nov 14, 2011 | 12.90 | 13.15 | 12.48 | 12.54 | 171,877 | -0.42(-3.26%) |
Nov 11, 2011 | 12.53 | 13.03 | 12.53 | 12.97 | 183,447 | +0.64(+5.17%) |
Nov 10, 2011 | 12.33 | 12.51 | 12.15 | 12.33 | 251,359 | +0.26(+2.14%) |
Nov 09, 2011 | 12.65 | 12.75 | 12.05 | 12.07 | 282,036 | -1.09(-8.32%) |
Nov 08, 2011 | 13.08 | 13.21 | 12.57 | 13.16 | 178,931 | +0.27(+2.07%) |
Nov 07, 2011 | 12.97 | 13.15 | 12.53 | 12.90 | 131,691 | -0.16(-1.19%) |
Nov 04, 2011 | 13.09 | 13.18 | 12.83 | 13.05 | 139,300 | -0.22(-1.62%) |
Nov 03, 2011 | 12.64 | 13.33 | 12.40 | 13.27 | 245,435 | +0.85(+6.87%) |
Nov 02, 2011 | 12.04 | 12.47 | 12.02 | 12.41 | 325,095 | +0.55(+4.65%) |
Nov 01, 2011 | 12.03 | 12.34 | 11.61 | 11.86 | 508,908 | -0.85(-6.71%) |
Oct 31, 2011 | 13.02 | 13.13 | 12.67 | 12.72 | 259,918 | -0.58(-4.35%) |
Oct 28, 2011 | 13.49 | 13.67 | 13.11 | 13.29 | 265,463 | -0.25(-1.85%) |
Oct 27, 2011 | 13.10 | 13.76 | 13.03 | 13.54 | 498,631 | +0.91(+7.23%) |
Oct 26, 2011 | 12.43 | 12.74 | 11.86 | 12.63 | 349,322 | +0.47(+3.90%) |
Oct 25, 2011 | 12.62 | 12.78 | 12.11 | 12.15 | 299,439 | -0.59(-4.67%) |
Oct 24, 2011 | 12.47 | 13.00 | 12.42 | 12.75 | 484,343 | +0.30(+2.42%) |
Oct 21, 2011 | 12.34 | 12.54 | 12.06 | 12.45 | 368,999 | +0.34(+2.78%) |
Oct 20, 2011 | 12.15 | 12.23 | 11.64 | 12.11 | 264,350 | +0.01(+0.07%) |
Oct 19, 2011 | 12.05 | 12.63 | 11.90 | 12.10 | 480,961 | +0.02(+0.14%) |
Oct 18, 2011 | 10.88 | 12.19 | 10.72 | 12.09 | 452,929 | +1.30(+12.07%) |
Oct 17, 2011 | 11.42 | 11.42 | 10.71 | 10.78 | 320,826 | -0.79(-6.85%) |
Oct 14, 2011 | 11.38 | 11.64 | 11.21 | 11.58 | 204,833 | +0.36(+3.23%) |
Oct 13, 2011 | 11.03 | 11.24 | 10.81 | 11.22 | 181,808 | +0.06(+0.54%) |
Oct 12, 2011 | 11.06 | 11.31 | 10.93 | 11.15 | 292,708 | +0.18(+1.65%) |
Oct 11, 2011 | 10.69 | 11.06 | 10.63 | 10.97 | 402,120 | +0.14(+1.27%) |
Oct 10, 2011 | 10.68 | 10.95 | 10.43 | 10.84 | 260,426 | +0.48(+4.66%) |
Oct 07, 2011 | 10.65 | 10.69 | 10.09 | 10.35 | 395,119 | -0.26(-2.44%) |
Oct 06, 2011 | 10.47 | 10.62 | 10.39 | 10.61 | 299,859 | +0.31(+3.01%) |
Oct 05, 2011 | 9.862 | 10.34 | 9.620 | 10.30 | 605,959 | +0.47(+4.73%) |
Oct 04, 2011 | 8.715 | 9.896 | 8.681 | 9.836 | 575,578 | +1.00(+11.32%) |
Oct 03, 2011 | 9.370 | 9.448 | 8.810 | 8.836 | 896,312 | -0.60(-6.39%) |
Sep 30, 2011 | 9.293 | 9.595 | 9.198 | 9.439 | 544,750 | -0.03(-0.36%) |
Sep 29, 2011 | 9.801 | 9.991 | 9.198 | 9.474 | 467,854 | -0.04(-0.45%) |
Sep 28, 2011 | 9.663 | 9.681 | 9.232 | 9.517 | 669,764 | -0.16(-1.60%) |
Sep 27, 2011 | 9.474 | 10.07 | 9.474 | 9.672 | 391,672 | +0.44(+4.76%) |
Sep 26, 2011 | 9.120 | 9.258 | 8.758 | 9.232 | 220,896 | +0.22(+2.49%) |
Sep 23, 2011 | 8.758 | 9.129 | 8.698 | 9.008 | 304,048 | +0.25(+2.85%) |
Sep 22, 2011 | 8.776 | 9.000 | 8.629 | 8.758 | 518,694 | -0.34(-3.70%) |
Sep 21, 2011 | 9.241 | 9.413 | 9.086 | 9.095 | 539,053 | -0.15(-1.59%) |
Sep 20, 2011 | 9.638 | 9.784 | 9.224 | 9.241 | 526,203 | -0.28(-2.99%) |
Sep 19, 2011 | 9.586 | 9.672 | 9.172 | 9.526 | 697,102 | -0.29(-2.99%) |
Sep 16, 2011 | 10.04 | 10.15 | 9.646 | 9.819 | 932,249 | -0.17(-1.73%) |
Sep 15, 2011 | 10.03 | 10.15 | 9.715 | 9.991 | 746,941 | +0.09(+0.87%) |
Sep 14, 2011 | 9.879 | 10.15 | 9.534 | 9.905 | 653,148 | +0.15(+1.50%) |
Sep 13, 2011 | 9.776 | 9.931 | 9.577 | 9.758 | 360,247 | +0.03(+0.27%) |
Sep 12, 2011 | 9.449 | 9.836 | 9.449 | 9.732 | 366,357 | +0.15(+1.61%) |
Sep 09, 2011 | 9.947 | 10.02 | 9.475 | 9.578 | 353,613 | -0.52(-5.19%) |
Sep 08, 2011 | 10.43 | 10.53 | 9.930 | 10.10 | 307,068 | -0.52(-4.93%) |
Sep 07, 2011 | 10.10 | 10.63 | 10.10 | 10.63 | 280,144 | +0.73(+7.38%) |
Sep 06, 2011 | 9.681 | 9.956 | 9.543 | 9.896 | 285,307 | -0.13(-1.29%) |
Sep 02, 2011 | 10.30 | 10.37 | 9.990 | 10.02 | 399,844 | -0.55(-5.20%) |
Sep 01, 2011 | 11.07 | 11.19 | 10.44 | 10.57 | 611,656 | -0.52(-4.65%) |
Aug 31, 2011 | 11.27 | 11.47 | 10.89 | 11.09 | 492,856 | -0.03(-0.23%) |
Aug 30, 2011 | 11.54 | 11.59 | 10.87 | 11.12 | 701,913 | -0.55(-4.71%) |
Aug 29, 2011 | 10.52 | 11.83 | 10.45 | 11.67 | 743,700 | +1.33(+12.89%) |
Aug 26, 2011 | 9.028 | 10.40 | 8.865 | 10.33 | 1,458,248 | +1.18(+12.85%) |
Aug 25, 2011 | 9.483 | 9.550 | 9.019 | 9.157 | 859,675 | -0.25(-2.65%) |
Aug 24, 2011 | 9.286 | 9.604 | 9.234 | 9.406 | 531,762 | +0.08(+0.83%) |
Aug 23, 2011 | 9.123 | 9.329 | 8.908 | 9.329 | 607,824 | +0.26(+2.84%) |
Aug 22, 2011 | 9.475 | 9.475 | 8.985 | 9.071 | 330,113 | -0.12(-1.31%) |
Aug 19, 2011 | 9.363 | 9.698 | 9.157 | 9.191 | 457,118 | -0.34(-3.52%) |
Aug 18, 2011 | 10.16 | 10.19 | 9.432 | 9.526 | 756,694 | -0.93(-8.87%) |
Aug 17, 2011 | 10.67 | 10.87 | 10.39 | 10.45 | 274,871 | -0.15(-1.38%) |
Aug 16, 2011 | 10.84 | 10.87 | 10.51 | 10.60 | 284,824 | -0.40(-3.67%) |
Aug 15, 2011 | 10.63 | 11.16 | 10.61 | 11.00 | 312,472 | +0.52(+4.91%) |
Aug 12, 2011 | 9.861 | 10.51 | 9.793 | 10.49 | 503,580 | +0.61(+6.17%) |
Aug 11, 2011 | 9.698 | 10.02 | 9.526 | 9.878 | 850,121 | +0.26(+2.68%) |
Aug 10, 2011 | 10.09 | 10.17 | 9.586 | 9.621 | 595,879 | -0.75(-7.21%) |
Aug 09, 2011 | 10.56 | 10.56 | 9.655 | 10.37 | 744,688 | +0.38(+3.78%) |
Aug 08, 2011 | 10.56 | 10.69 | 9.964 | 9.990 | 721,220 | -0.95(-8.71%) |
Aug 05, 2011 | 11.64 | 11.64 | 10.71 | 10.94 | 755,827 | -0.54(-4.71%) |
Aug 04, 2011 | 12.22 | 12.22 | 11.48 | 11.48 | 601,391 | -0.93(-7.47%) |
Aug 03, 2011 | 12.50 | 12.53 | 12.08 | 12.41 | 550,267 | -0.11(-0.89%) |
Aug 02, 2011 | 13.46 | 13.58 | 12.49 | 12.52 | 425,697 | -1.02(-7.55%) |
Aug 01, 2011 | 13.67 | 13.78 | 13.18 | 13.55 | 776,312 | +0.09(+0.64%) |
Jul 29, 2011 | 13.28 | 13.70 | 13.28 | 13.46 | 378,506 | -0.08(-0.57%) |
Jul 28, 2011 | 13.36 | 13.74 | 13.34 | 13.54 | 504,741 | +0.17(+1.29%) |
Jul 27, 2011 | 13.46 | 13.53 | 13.11 | 13.37 | 598,286 | -0.15(-1.08%) |
Jul 26, 2011 | 13.74 | 13.75 | 13.43 | 13.51 | 297,182 | -0.20(-1.44%) |
Jul 25, 2011 | 13.92 | 14.01 | 13.67 | 13.71 | 161,803 | -0.37(-2.62%) |
Jul 22, 2011 | 14.06 | 14.10 | 14.01 | 14.08 | 145,359 | -0.10(-0.73%) |
Jul 21, 2011 | 13.96 | 14.21 | 13.91 | 14.18 | 198,799 | +0.34(+2.42%) |
Jul 20, 2011 | 14.03 | 14.06 | 13.74 | 13.85 | 146,821 | -0.15(-1.04%) |
Jul 19, 2011 | 13.90 | 14.05 | 13.81 | 13.99 | 199,448 | +0.24(+1.75%) |
Jul 18, 2011 | 13.82 | 13.92 | 13.60 | 13.75 | 248,168 | -0.14(-0.99%) |
Jul 15, 2011 | 13.95 | 14.24 | 13.82 | 13.89 | 336,271 | -0.02(-0.12%) |
Jul 14, 2011 | 14.41 | 14.52 | 13.89 | 13.91 | 298,471 | -0.47(-3.29%) |
Jul 13, 2011 | 14.46 | 14.59 | 14.21 | 14.38 | 405,111 | -0.02(-0.12%) |
Jul 12, 2011 | 14.13 | 14.51 | 14.03 | 14.40 | 605,824 | +0.21(+1.51%) |
Jul 11, 2011 | 14.10 | 14.29 | 13.89 | 14.18 | 397,766 | -0.15(-1.02%) |
Jul 08, 2011 | 14.22 | 14.42 | 14.11 | 14.33 | 287,270 | -0.14(-0.95%) |
Jul 07, 2011 | 14.28 | 14.65 | 14.27 | 14.47 | 277,953 | +0.36(+2.56%) |
Jul 06, 2011 | 14.25 | 14.29 | 14.01 | 14.10 | 300,731 | -0.19(-1.32%) |
Jul 05, 2011 | 14.28 | 14.41 | 14.10 | 14.29 | 271,259 | +0.02(+0.12%) |
Jul 01, 2011 | 14.08 | 14.31 | 13.98 | 14.28 | 376,025 | +0.20(+1.40%) |
Jun 30, 2011 | 13.93 | 14.10 | 13.81 | 14.08 | 406,984 | +0.19(+1.36%) |
Jun 29, 2011 | 13.61 | 13.92 | 13.60 | 13.89 | 413,176 | +0.38(+2.80%) |
Jun 28, 2011 | 13.41 | 13.52 | 13.35 | 13.51 | 375,731 | +0.13(+0.96%) |
Jun 27, 2011 | 13.68 | 13.69 | 13.26 | 13.38 | 387,287 | -0.27(-2.01%) |
Jun 24, 2011 | 13.63 | 13.92 | 13.53 | 13.66 | 818,032 | +0.05(+0.38%) |
Jun 23, 2011 | 13.62 | 13.74 | 13.43 | 13.61 | 464,725 | -0.17(-1.25%) |
Jun 22, 2011 | 13.75 | 14.24 | 13.66 | 13.78 | 687,625 | +0.07(+0.50%) |
Jun 21, 2011 | 13.69 | 13.84 | 13.56 | 13.71 | 496,741 | +0.15(+1.08%) |
Jun 20, 2011 | 13.52 | 13.62 | 13.49 | 13.56 | 610,655 | +0.09(+0.64%) |
Jun 17, 2011 | 13.93 | 14.01 | 13.46 | 13.48 | 1,050,329 | -0.29(-2.12%) |
Jun 16, 2011 | 13.84 | 14.10 | 13.46 | 13.77 | 421,200 | -0.07(-0.50%) |
Jun 15, 2011 | 14.14 | 14.16 | 13.82 | 13.84 | 665,889 | -0.47(-3.30%) |
Jun 14, 2011 | 14.77 | 14.79 | 14.11 | 14.31 | 874,499 | -0.33(-2.29%) |
Jun 13, 2011 | 15.07 | 15.07 | 12.07 | 14.65 | 2,172,657 | -0.87(-5.58%) |
Jun 10, 2011 | 15.28 | 15.54 | 15.09 | 15.51 | 394,304 | +0.09(+0.61%) |
Jun 09, 2011 | 15.45 | 15.65 | 15.38 | 15.42 | 466,264 | +0.02(+0.11%) |
Jun 08, 2011 | 15.53 | 15.66 | 15.29 | 15.40 | 399,230 | -0.22(-1.43%) |
Jun 07, 2011 | 15.73 | 15.79 | 15.60 | 15.62 | 243,681 | +0.11(+0.72%) |
Jun 06, 2011 | 15.77 | 15.85 | 15.47 | 15.51 | 195,775 | -0.25(-1.58%) |