Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | +0.68(+5.77%) |
Jun 28, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 3,895 | -0.33(-2.73%) |
Jun 27, 2012 | 11.86 | 12.13 | 11.86 | 12.11 | 5,328 | +0.04(+0.33%) |
Jun 26, 2012 | 11.94 | 12.07 | 11.94 | 12.07 | 497 | +0.10(+0.84%) |
Jun 25, 2012 | 11.93 | 12.10 | 11.93 | 11.97 | 3,790 | -0.14(-1.16%) |
Jun 22, 2012 | 12.29 | 12.29 | 12.10 | 12.11 | 1,824 | -0.05(-0.41%) |
Jun 21, 2012 | 12.48 | 12.48 | 12.16 | 12.16 | 2,566 | -0.14(-1.14%) |
Jun 20, 2012 | 12.54 | 12.54 | 12.30 | 12.30 | 1,506 | +0.11(+0.90%) |
Jun 19, 2012 | 11.98 | 12.19 | 11.98 | 12.19 | 969 | +0.48(+4.10%) |
Jun 18, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 1,916 | +0.40(+3.54%) |
Jun 15, 2012 | 11.32 | 11.32 | 11.30 | 11.31 | 2,106 | +0.25(+2.26%) |
Jun 14, 2012 | 11.05 | 11.06 | 11.05 | 11.06 | 1,244 | +0.05(+0.45%) |
Jun 12, 2012 | 11.01 | 11.01 | 11.01 | 0 | -0.25(-2.22%) | |
Jun 11, 2012 | 11.46 | 11.46 | 11.22 | 11.26 | 2,514 | +0.25(+2.27%) |
Jun 08, 2012 | 11.01 | 11.01 | 11.01 | 11.01 | 166 | -0.36(-3.17%) |
Jun 07, 2012 | 11.26 | 11.37 | 11.26 | 11.37 | 695 | +0.62(+5.77%) |
Jun 04, 2012 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) | |
Jun 01, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | +0.02(+0.19%) |
May 31, 2012 | 10.79 | 10.79 | 10.51 | 10.78 | 11,499 | +0.03(+0.28%) |
May 30, 2012 | 10.75 | 10.75 | 10.75 | 10.75 | 230 | -0.48(-4.27%) |
May 29, 2012 | 11.23 | 11.23 | 11.23 | 11.23 | 70,342 | +0.31(+2.84%) |
May 25, 2012 | 11.05 | 11.05 | 10.92 | 10.92 | 1,949 | -0.23(-2.06%) |
May 24, 2012 | 11.16 | 11.29 | 11.14 | 11.15 | 3,063 | +0.11(+1.00%) |
May 23, 2012 | 11.04 | 11.04 | 11.04 | 11.04 | 110 | -0.41(-3.58%) |
May 22, 2012 | 11.45 | 11.57 | 11.45 | 11.45 | 5,079 | -0.08(-0.69%) |
May 21, 2012 | 11.52 | 11.53 | 11.49 | 11.53 | 5,800 | +0.40(+3.59%) |
May 18, 2012 | 11.37 | 11.37 | 11.13 | 11.13 | 795 | -0.18(-1.59%) |
May 17, 2012 | 11.46 | 11.46 | 11.24 | 11.31 | 4,458 | -0.74(-6.14%) |
May 16, 2012 | 12.24 | 12.24 | 12.05 | 12.05 | 328 | +0.01(+0.08%) |
May 15, 2012 | 12.14 | 12.14 | 11.88 | 12.04 | 1,017 | -0.71(-5.57%) |
May 14, 2012 | 12.75 | 12.75 | 12.75 | 12.75 | 365 | -0.34(-2.60%) |
May 11, 2012 | 13.25 | 13.29 | 13.09 | 13.09 | 744 | -0.01(-0.08%) |
May 10, 2012 | 13.20 | 13.20 | 13.10 | 13.10 | 646 | -0.20(-1.50%) |
May 09, 2012 | 13.25 | 13.30 | 13.24 | 13.30 | 367 | -0.33(-2.42%) |
May 08, 2012 | 13.80 | 13.80 | 13.63 | 13.63 | 1,606 | -0.59(-4.15%) |
May 07, 2012 | 14.02 | 14.22 | 14.02 | 14.22 | 1,510 | -0.03(-0.21%) |
May 04, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 880 | +0.00(+0.00%) |
May 03, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 312 | -0.16(-1.11%) |
May 02, 2012 | 14.41 | 14.41 | 14.41 | 14.41 | 300 | +0.20(+1.41%) |
Apr 30, 2012 | 14.21 | 14.21 | 14.21 | 0 | -0.18(-1.25%) | |
Apr 27, 2012 | 14.29 | 14.39 | 14.27 | 14.39 | 778 | +0.14(+0.98%) |
Apr 25, 2012 | 14.25 | 14.25 | 14.25 | 0 | +0.71(+5.24%) | |
Apr 24, 2012 | 13.54 | 13.54 | 13.54 | 13.54 | 302 | +0.43(+3.28%) |
Apr 23, 2012 | 13.02 | 13.11 | 13.02 | 13.11 | 878 | -0.71(-5.14%) |
Apr 20, 2012 | 13.78 | 13.82 | 13.78 | 13.82 | 500 | +0.39(+2.90%) |
Apr 19, 2012 | 13.40 | 13.43 | 13.40 | 13.43 | 934 | -0.22(-1.63%) |
Apr 18, 2012 | 13.65 | 13.65 | 13.65 | 13.65 | 300 | -0.18(-1.29%) |
Apr 17, 2012 | 13.61 | 13.88 | 13.61 | 13.83 | 714 | -0.09(-0.65%) |
Apr 13, 2012 | 13.92 | 13.92 | 13.92 | 0 | -0.27(-1.90%) | |
Apr 12, 2012 | 14.21 | 14.22 | 14.14 | 14.19 | 3,705 | +0.29(+2.09%) |
Apr 11, 2012 | 13.90 | 13.93 | 13.90 | 13.90 | 1,517 | -0.17(-1.21%) |
Apr 05, 2012 | 14.07 | 14.07 | 14.07 | 0 | -0.04(-0.28%) | |
Apr 04, 2012 | 14.11 | 14.11 | 14.11 | 14.11 | 200 | -0.31(-2.15%) |
Apr 03, 2012 | 14.57 | 14.57 | 14.42 | 14.42 | 316 | +0.25(+1.76%) |
Mar 30, 2012 | 14.17 | 14.17 | 14.17 | 2,242 | +0.02(+0.14%) | |
Mar 29, 2012 | 14.15 | 14.15 | 14.15 | 14.15 | 8,672 | +0.20(+1.43%) |
Mar 28, 2012 | 14.26 | 14.26 | 13.95 | 13.95 | 912 | -0.30(-2.11%) |
Mar 27, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.27(-1.86%) |
Mar 26, 2012 | 14.49 | 14.65 | 14.49 | 14.52 | 1,862 | +0.27(+1.89%) |
Mar 23, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.12(+0.85%) |
Mar 22, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 340 | +0.01(+0.07%) |
Mar 20, 2012 | 14.12 | 14.12 | 14.12 | 0 | +0.13(+0.93%) | |
Mar 19, 2012 | 13.78 | 13.99 | 13.78 | 13.99 | 6,532 | +0.23(+1.67%) |
Mar 16, 2012 | 13.93 | 13.93 | 13.73 | 13.76 | 7,563 | +0.09(+0.66%) |
Mar 15, 2012 | 13.67 | 13.67 | 13.67 | 13.67 | 236 | +0.25(+1.86%) |
Mar 14, 2012 | 13.53 | 13.56 | 13.42 | 13.42 | 1,697 | +0.06(+0.45%) |
Mar 13, 2012 | 12.91 | 13.36 | 12.91 | 13.36 | 2,400 | +0.68(+5.36%) |
Mar 12, 2012 | 12.56 | 12.70 | 12.56 | 12.68 | 1,054 | -0.01(-0.08%) |
Mar 09, 2012 | 12.69 | 12.69 | 12.69 | 12.69 | 278 | -0.26(-2.01%) |
Mar 08, 2012 | 12.89 | 12.95 | 12.89 | 12.95 | 520 | +0.18(+1.41%) |
Mar 07, 2012 | 12.66 | 12.81 | 12.66 | 12.77 | 937 | -0.27(-2.07%) |
Mar 05, 2012 | 13.04 | 13.04 | 13.04 | 0 | -0.13(-0.99%) | |
Mar 02, 2012 | 13.17 | 13.17 | 13.17 | 13.17 | 670 | +0.25(+1.93%) |
Mar 01, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 1,714 | -0.06(-0.46%) |
Feb 29, 2012 | 13.05 | 13.05 | 12.00 | 12.98 | 9,900 | +0.02(+0.15%) |
Feb 28, 2012 | 12.82 | 13.07 | 12.82 | 12.96 | 1,788 | +0.35(+2.78%) |
Feb 27, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 4,277 | -0.05(-0.39%) |
Feb 24, 2012 | 12.66 | 12.66 | 12.66 | 12.66 | 548 | -0.17(-1.33%) |
Feb 23, 2012 | 12.83 | 12.83 | 12.83 | 12.83 | 128 | -0.10(-0.77%) |
Feb 22, 2012 | 12.96 | 12.96 | 12.93 | 12.93 | 1,870 | -0.35(-2.64%) |
Feb 21, 2012 | 13.33 | 13.33 | 13.28 | 13.28 | 455 | -0.28(-2.06%) |
Feb 17, 2012 | 13.68 | 13.68 | 13.49 | 13.56 | 1,829 | +0.30(+2.26%) |
Feb 16, 2012 | 13.00 | 13.26 | 13.00 | 13.26 | 3,097 | -0.17(-1.27%) |
Feb 15, 2012 | 13.43 | 13.43 | 13.43 | 13.43 | 534 | -0.03(-0.22%) |
Feb 14, 2012 | 13.46 | 13.46 | 13.46 | 13.46 | 300 | -0.29(-2.11%) |
Feb 13, 2012 | 13.74 | 13.75 | 13.74 | 13.75 | 1,006 | -0.19(-1.36%) |
Feb 10, 2012 | 13.99 | 13.99 | 13.93 | 13.94 | 606 | -0.32(-2.24%) |
Feb 09, 2012 | 14.26 | 14.31 | 14.22 | 14.26 | 3,602 | -0.03(-0.21%) |
Feb 08, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 2,252 | -0.55(-3.71%) |
Feb 07, 2012 | 14.22 | 14.84 | 14.22 | 14.84 | 328 | +0.22(+1.50%) |
Feb 06, 2012 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | -0.22(-1.48%) |
Feb 03, 2012 | 14.91 | 14.91 | 14.84 | 14.84 | 1,085 | +0.45(+3.13%) |
Feb 02, 2012 | 14.43 | 14.43 | 14.39 | 14.39 | 1,115 | +0.00(+0.00%) |
Feb 01, 2012 | 14.21 | 14.45 | 14.21 | 14.39 | 813 | +0.32(+2.27%) |
Jan 31, 2012 | 14.09 | 14.09 | 14.07 | 14.07 | 371 | +0.24(+1.74%) |
Jan 30, 2012 | 13.85 | 13.89 | 13.68 | 13.83 | 7,062 | -0.05(-0.36%) |
Jan 27, 2012 | 14.03 | 14.03 | 13.88 | 13.88 | 77,923 | -0.27(-1.91%) |
Jan 26, 2012 | 14.02 | 14.15 | 13.97 | 14.15 | 3,374 | +0.76(+5.68%) |
Jan 25, 2012 | 13.20 | 13.39 | 13.20 | 13.39 | 900 | +0.32(+2.45%) |
Jan 24, 2012 | 13.00 | 13.07 | 13.00 | 13.07 | 532 | -0.03(-0.23%) |
Jan 23, 2012 | 13.59 | 13.59 | 13.10 | 13.10 | 4,734 | +0.00(+0.00%) |
Jan 20, 2012 | 13.10 | 13.14 | 13.10 | 13.10 | 10,405 | +0.49(+3.89%) |
Jan 19, 2012 | 12.61 | 12.61 | 12.61 | 12.61 | 240 | +0.67(+5.61%) |
Jan 18, 2012 | 11.85 | 11.98 | 11.85 | 11.94 | 1,915 | -0.08(-0.67%) |
Jan 13, 2012 | 12.02 | 12.02 | 12.02 | 0 | +0.22(+1.86%) | |
Jan 12, 2012 | 11.75 | 11.80 | 11.75 | 11.80 | 676 | +0.10(+0.85%) |
Jan 11, 2012 | 11.55 | 11.80 | 11.55 | 11.70 | 2,277 | +0.44(+3.91%) |
Jan 10, 2012 | 11.47 | 11.47 | 11.26 | 11.26 | 1,567 | -0.05(-0.44%) |
Jan 09, 2012 | 11.18 | 11.31 | 11.11 | 11.31 | 5,928 | -0.04(-0.35%) |
Jan 06, 2012 | 11.17 | 11.35 | 11.17 | 11.35 | 468 | -0.01(-0.09%) |
Jan 05, 2012 | 11.15 | 11.36 | 11.15 | 11.36 | 4,771 | -0.29(-2.49%) |
Jan 04, 2012 | 11.67 | 11.72 | 11.65 | 11.65 | 8,933 | +0.27(+2.37%) |
Dec 30, 2011 | 11.37 | 11.51 | 11.34 | 11.38 | 1,760 | -0.03(-0.26%) |
Dec 29, 2011 | 11.31 | 11.49 | 11.30 | 11.41 | 12,167 | +0.06(+0.53%) |
Dec 28, 2011 | 11.47 | 11.52 | 11.35 | 11.35 | 4,498 | -0.43(-3.65%) |
Dec 27, 2011 | 11.96 | 11.96 | 11.77 | 11.78 | 728 | +0.33(+2.88%) |
Dec 23, 2011 | 11.68 | 11.68 | 11.45 | 11.45 | 7,413 | +0.32(+2.88%) |
Dec 21, 2011 | 11.43 | 11.43 | 11.13 | 11.13 | 5,945 | -0.16(-1.42%) |
Dec 20, 2011 | 11.30 | 11.30 | 11.27 | 11.29 | 3,705 | +0.48(+4.44%) |
Dec 19, 2011 | 11.06 | 11.06 | 10.81 | 10.81 | 18,338 | -0.16(-1.46%) |
Dec 16, 2011 | 11.16 | 11.16 | 10.95 | 10.97 | 14,415 | -0.21(-1.88%) |
Dec 15, 2011 | 11.14 | 11.18 | 11.09 | 11.18 | 859 | +0.18(+1.64%) |
Dec 14, 2011 | 11.08 | 11.08 | 10.73 | 11.00 | 1,439 | -0.17(-1.52%) |
Dec 13, 2011 | 11.36 | 11.70 | 11.17 | 11.17 | 3,644 | -0.37(-3.21%) |
Dec 12, 2011 | 11.59 | 11.59 | 11.30 | 11.54 | 1,847 | -0.34(-2.86%) |
Dec 09, 2011 | 11.95 | 12.06 | 11.84 | 11.88 | 3,664 | +0.03(+0.25%) |
Dec 08, 2011 | 11.88 | 11.88 | 11.85 | 11.85 | 782 | -0.09(-0.75%) |
Dec 07, 2011 | 11.94 | 11.94 | 11.94 | 11.94 | 250 | -0.20(-1.65%) |
Dec 06, 2011 | 11.96 | 12.17 | 11.93 | 12.14 | 1,652 | -0.04(-0.33%) |
Dec 05, 2011 | 12.28 | 12.28 | 12.18 | 12.18 | 431 | +0.34(+2.87%) |
Dec 02, 2011 | 11.84 | 11.84 | 11.84 | 11.84 | 588 | +0.01(+0.08%) |
Dec 01, 2011 | 11.83 | 11.83 | 11.83 | 11.83 | 448 | +0.13(+1.11%) |
Nov 30, 2011 | 11.76 | 11.76 | 11.68 | 11.70 | 5,480 | +0.46(+4.09%) |
Nov 29, 2011 | 11.36 | 11.36 | 11.24 | 11.24 | 1,760 | +0.13(+1.17%) |
Nov 28, 2011 | 11.28 | 11.36 | 11.11 | 11.11 | 1,033 | +0.38(+3.54%) |
Nov 25, 2011 | 10.91 | 10.91 | 10.73 | 10.73 | 3,486 | +0.43(+4.17%) |
Nov 23, 2011 | 10.37 | 10.37 | 10.30 | 10.30 | 1,013 | -0.02(-0.19%) |
Nov 22, 2011 | 10.35 | 10.35 | 10.32 | 10.32 | 326 | -0.51(-4.71%) |
Nov 21, 2011 | 10.99 | 10.99 | 10.83 | 10.83 | 1,739 | -0.38(-3.39%) |
Nov 18, 2011 | 11.31 | 11.38 | 11.21 | 11.21 | 1,365 | +0.25(+2.28%) |
Nov 17, 2011 | 11.12 | 11.13 | 10.96 | 10.96 | 1,490 | -0.24(-2.14%) |
Nov 16, 2011 | 11.40 | 11.42 | 11.20 | 11.20 | 1,250 | -0.34(-2.95%) |
Nov 15, 2011 | 11.26 | 11.61 | 11.26 | 11.54 | 975 | -0.08(-0.69%) |
Nov 14, 2011 | 11.88 | 11.89 | 11.62 | 11.62 | 4,096 | -0.38(-3.17%) |
Nov 11, 2011 | 11.65 | 12.00 | 11.65 | 12.00 | 2,133 | +0.71(+6.29%) |
Nov 10, 2011 | 11.29 | 11.29 | 11.29 | 11.29 | 900 | +0.18(+1.62%) |
Nov 09, 2011 | 11.30 | 11.43 | 11.11 | 11.11 | 2,895 | -1.86(-14.34%) |
Nov 04, 2011 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | -0.23(-1.74%) |
Nov 03, 2011 | 13.18 | 13.21 | 13.09 | 13.20 | 2,028 | +0.32(+2.48%) |
Nov 02, 2011 | 12.94 | 13.11 | 12.82 | 12.88 | 1,114 | +0.49(+3.95%) |
Nov 01, 2011 | 12.55 | 12.55 | 12.39 | 12.39 | 928 | -1.15(-8.49%) |
Oct 31, 2011 | 13.75 | 13.75 | 13.54 | 13.54 | 347 | -0.35(-2.52%) |
Oct 28, 2011 | 14.20 | 14.20 | 13.89 | 13.89 | 318 | -0.51(-3.54%) |
Oct 27, 2011 | 14.26 | 14.53 | 14.26 | 14.40 | 3,135 | +1.22(+9.26%) |
Oct 26, 2011 | 13.41 | 13.41 | 13.18 | 13.18 | 400 | +0.07(+0.53%) |
Oct 25, 2011 | 13.08 | 13.11 | 13.08 | 13.11 | 540 | +0.05(+0.38%) |
Oct 24, 2011 | 13.01 | 13.10 | 13.01 | 13.06 | 2,015 | +0.11(+0.85%) |
Oct 21, 2011 | 13.00 | 13.00 | 12.95 | 12.95 | 571 | +0.41(+3.27%) |
Oct 20, 2011 | 12.84 | 12.84 | 12.54 | 12.54 | 1,000 | -0.51(-3.91%) |
Oct 19, 2011 | 13.05 | 13.05 | 13.05 | 13.05 | 200 | -0.15(-1.14%) |
Oct 18, 2011 | 12.51 | 13.20 | 12.51 | 13.20 | 4,633 | +0.39(+3.04%) |
Oct 17, 2011 | 13.09 | 13.09 | 12.81 | 12.81 | 28,764 | -0.24(-1.84%) |
Oct 14, 2011 | 13.30 | 13.30 | 13.05 | 13.05 | 540 | -0.19(-1.44%) |
Oct 13, 2011 | 13.24 | 13.24 | 13.24 | 13.24 | 118 | +0.21(+1.61%) |
Oct 12, 2011 | 13.03 | 13.03 | 13.03 | 13.03 | 575 | +0.27(+2.12%) |
Oct 11, 2011 | 12.52 | 12.76 | 12.52 | 12.76 | 3,758 | -0.02(-0.16%) |
Oct 10, 2011 | 12.58 | 12.96 | 12.58 | 12.78 | 5,377 | +0.30(+2.40%) |
Oct 07, 2011 | 12.16 | 12.48 | 12.16 | 12.48 | 2,471 | +0.33(+2.72%) |
Oct 06, 2011 | 12.36 | 12.48 | 12.15 | 12.15 | 7,000 | -0.12(-0.98%) |
Oct 05, 2011 | 12.15 | 12.27 | 12.00 | 12.27 | 4,918 | +0.49(+4.16%) |
Oct 04, 2011 | 11.53 | 11.78 | 11.53 | 11.78 | 2,659 | +0.03(+0.26%) |
Oct 03, 2011 | 11.69 | 11.75 | 11.55 | 11.75 | 2,221 | +0.03(+0.26%) |
Sep 30, 2011 | 11.84 | 12.05 | 11.72 | 11.72 | 6,904 | -0.54(-4.40%) |
Sep 29, 2011 | 12.26 | 12.26 | 12.26 | 12.26 | 112 | +0.23(+1.91%) |
Sep 28, 2011 | 12.13 | 12.15 | 12.03 | 12.03 | 1,784 | -0.22(-1.80%) |
Sep 27, 2011 | 12.08 | 12.41 | 11.98 | 12.25 | 2,700 | +0.70(+6.06%) |
Sep 26, 2011 | 11.26 | 11.61 | 11.10 | 11.55 | 9,724 | +0.55(+5.00%) |
Sep 23, 2011 | 10.74 | 11.00 | 10.74 | 11.00 | 6,845 | +0.00(+0.00%) |
Sep 22, 2011 | 11.02 | 11.02 | 11.00 | 11.00 | 103,027 | -0.46(-4.01%) |
Sep 21, 2011 | 11.62 | 11.62 | 11.46 | 11.46 | 768 | -0.24(-2.05%) |
Sep 20, 2011 | 11.70 | 11.70 | 11.70 | 11.70 | 216 | -0.73(-5.87%) |
Sep 19, 2011 | 11.86 | 12.43 | 11.86 | 12.43 | 1,220 | -0.18(-1.43%) |
Sep 16, 2011 | 12.46 | 12.61 | 12.34 | 12.61 | 5,154 | +0.00(+0.00%) |
Sep 15, 2011 | 12.51 | 12.61 | 12.51 | 12.61 | 391 | +0.51(+4.21%) |
Sep 14, 2011 | 11.91 | 12.49 | 11.91 | 12.10 | 4,153 | +0.42(+3.60%) |
Sep 13, 2011 | 11.65 | 11.73 | 11.58 | 11.68 | 6,919 | -0.12(-1.02%) |
Sep 12, 2011 | 11.66 | 11.80 | 11.60 | 11.80 | 3,899 | -0.30(-2.48%) |
Sep 09, 2011 | 12.18 | 12.24 | 12.10 | 12.10 | 4,805 | -0.63(-4.95%) |
Sep 08, 2011 | 12.80 | 13.03 | 12.73 | 12.73 | 713 | -0.34(-2.60%) |
Sep 07, 2011 | 12.51 | 13.11 | 12.51 | 13.07 | 4,328 | +0.47(+3.73%) |
Sep 06, 2011 | 12.55 | 12.60 | 12.45 | 12.60 | 2,955 | -0.77(-5.76%) |
Sep 02, 2011 | 13.27 | 13.66 | 13.27 | 13.37 | 542 | -0.65(-4.64%) |
Sep 01, 2011 | 14.04 | 14.20 | 14.02 | 14.02 | 8,004 | -0.25(-1.75%) |
Aug 31, 2011 | 14.08 | 14.27 | 14.08 | 14.27 | 4,301 | +0.20(+1.42%) |
Aug 30, 2011 | 13.84 | 14.08 | 13.84 | 14.07 | 1,875 | +0.30(+2.18%) |
Aug 29, 2011 | 13.65 | 13.78 | 13.65 | 13.77 | 2,832 | +0.11(+0.81%) |
Aug 25, 2011 | 13.66 | 13.66 | 13.66 | 0 | -0.27(-1.94%) | |
Aug 23, 2011 | 13.93 | 13.93 | 13.93 | 0 | -0.04(-0.29%) | |
Aug 22, 2011 | 13.69 | 13.97 | 13.69 | 13.97 | 303 | -0.08(-0.57%) |
Aug 19, 2011 | 13.99 | 14.05 | 13.83 | 14.05 | 4,371 | -0.88(-5.89%) |
Aug 18, 2011 | 15.04 | 15.04 | 14.80 | 14.93 | 984 | -0.79(-5.03%) |
Aug 17, 2011 | 15.72 | 15.72 | 15.72 | 15.72 | 125 | +0.40(+2.61%) |
Aug 16, 2011 | 15.48 | 15.48 | 15.32 | 15.32 | 3,100 | -0.22(-1.42%) |
Aug 15, 2011 | 15.60 | 15.88 | 15.54 | 15.54 | 620 | +0.18(+1.17%) |
Aug 12, 2011 | 15.33 | 15.36 | 15.33 | 15.36 | 803 | +0.16(+1.05%) |
Aug 11, 2011 | 14.48 | 15.20 | 14.48 | 15.20 | 974 | +0.71(+4.90%) |
Aug 10, 2011 | 14.65 | 14.65 | 14.14 | 14.49 | 2,800 | +0.31(+2.19%) |
Aug 09, 2011 | 14.92 | 15.23 | 14.18 | 14.18 | 102,069 | -0.98(-6.46%) |
Aug 08, 2011 | 15.72 | 15.72 | 15.16 | 15.16 | 1,900 | -1.74(-10.30%) |
Aug 05, 2011 | 16.22 | 16.90 | 15.93 | 16.90 | 1,492 | +1.27(+8.13%) |
Aug 04, 2011 | 16.00 | 16.00 | 15.63 | 15.63 | 7,795 | -1.72(-9.91%) |
Aug 03, 2011 | 17.99 | 17.99 | 17.30 | 17.35 | 3,700 | -0.52(-2.91%) |
Aug 02, 2011 | 18.27 | 18.27 | 17.87 | 17.87 | 2,480 | -0.88(-4.69%) |
Aug 01, 2011 | 18.68 | 18.75 | 18.51 | 18.75 | 3,139 | -1.04(-5.26%) |
Jul 29, 2011 | 19.40 | 19.79 | 19.24 | 19.79 | 1,942 | +0.99(+5.27%) |
Jul 28, 2011 | 18.95 | 19.30 | 18.80 | 18.80 | 5,239 | -0.26(-1.36%) |
Jul 27, 2011 | 19.06 | 19.06 | 19.06 | 19.06 | 1,200 | -0.53(-2.71%) |
Jul 26, 2011 | 19.62 | 19.62 | 19.59 | 19.59 | 8,266 | +0.10(+0.51%) |
Jul 25, 2011 | 19.46 | 19.49 | 19.46 | 19.49 | 960 | -0.21(-1.07%) |
Jul 22, 2011 | 19.60 | 19.70 | 19.60 | 19.70 | 210 | +0.36(+1.86%) |
Jul 21, 2011 | 19.33 | 19.52 | 19.31 | 19.34 | 3,477 | +0.74(+3.98%) |
Jul 20, 2011 | 18.56 | 18.65 | 18.56 | 18.60 | 3,619 | +0.33(+1.81%) |
Jul 19, 2011 | 18.39 | 18.39 | 18.17 | 18.27 | 9,617 | +0.31(+1.73%) |
Jul 18, 2011 | 18.00 | 18.00 | 17.74 | 17.96 | 1,001 | -0.31(-1.70%) |
Jul 15, 2011 | 18.40 | 18.54 | 18.15 | 18.27 | 13,300 | -0.42(-2.25%) |
Jul 14, 2011 | 18.58 | 18.69 | 18.58 | 18.69 | 728 | -0.06(-0.32%) |
Jul 13, 2011 | 18.74 | 18.75 | 18.50 | 18.75 | 3,037 | +0.17(+0.91%) |
Jul 12, 2011 | 18.29 | 18.58 | 18.29 | 18.58 | 1,147 | -0.35(-1.85%) |
Jul 11, 2011 | 19.23 | 19.24 | 18.85 | 18.93 | 2,676 | -0.80(-4.05%) |
Jul 08, 2011 | 19.43 | 19.73 | 19.40 | 19.73 | 2,185 | -0.11(-0.55%) |
Jul 07, 2011 | 19.71 | 20.08 | 19.71 | 19.84 | 2,586 | -0.36(-1.78%) |
Jul 06, 2011 | 20.06 | 20.20 | 20.05 | 20.20 | 10,100 | -0.75(-3.58%) |
Jul 05, 2011 | 20.71 | 20.95 | 20.71 | 20.95 | 298 | +0.21(+1.01%) |