Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.93 | 18.35 | 17.93 | 18.11 | 225,737 | +0.57(+3.25%) |
Jun 28, 2012 | 17.93 | 18.05 | 17.32 | 17.54 | 224,211 | -0.47(-2.61%) |
Jun 27, 2012 | 17.29 | 18.02 | 17.29 | 18.01 | 464,849 | +0.72(+4.16%) |
Jun 26, 2012 | 17.14 | 17.34 | 17.07 | 17.29 | 315,670 | +0.15(+0.88%) |
Jun 25, 2012 | 17.11 | 17.38 | 17.11 | 17.14 | 213,355 | -0.14(-0.81%) |
Jun 22, 2012 | 17.24 | 17.37 | 17.14 | 17.28 | 320,339 | +0.08(+0.47%) |
Jun 21, 2012 | 17.35 | 17.35 | 17.01 | 17.20 | 516,785 | -0.15(-0.86%) |
Jun 20, 2012 | 17.11 | 17.36 | 16.98 | 17.35 | 328,516 | +0.17(+0.99%) |
Jun 19, 2012 | 17.32 | 17.65 | 17.11 | 17.18 | 411,315 | +0.01(+0.06%) |
Jun 18, 2012 | 16.47 | 17.34 | 16.26 | 17.17 | 348,415 | +0.59(+3.56%) |
Jun 15, 2012 | 15.86 | 16.68 | 15.70 | 16.58 | 339,677 | +0.76(+4.80%) |
Jun 14, 2012 | 15.79 | 16.16 | 15.71 | 15.82 | 430,161 | -0.09(-0.57%) |
Jun 13, 2012 | 16.00 | 16.10 | 15.66 | 15.91 | 265,776 | -0.09(-0.56%) |
Jun 12, 2012 | 16.49 | 16.62 | 15.91 | 16.00 | 321,613 | -0.47(-2.85%) |
Jun 11, 2012 | 16.60 | 16.76 | 16.24 | 16.47 | 262,605 | -0.07(-0.42%) |
Jun 08, 2012 | 16.72 | 16.72 | 16.09 | 16.54 | 217,322 | -0.25(-1.49%) |
Jun 07, 2012 | 16.06 | 16.90 | 16.02 | 16.79 | 368,290 | +0.73(+4.55%) |
Jun 06, 2012 | 16.06 | 16.35 | 15.87 | 16.06 | 320,552 | +0.17(+1.07%) |
Jun 05, 2012 | 15.90 | 16.18 | 15.79 | 15.89 | 287,042 | -0.01(-0.06%) |
Jun 04, 2012 | 16.06 | 16.23 | 15.48 | 15.90 | 375,288 | -0.18(-1.12%) |
Jun 01, 2012 | 16.30 | 16.30 | 15.75 | 16.08 | 259,545 | -0.48(-2.90%) |
May 31, 2012 | 16.82 | 16.85 | 16.43 | 16.56 | 321,953 | -0.21(-1.25%) |
May 30, 2012 | 17.22 | 17.28 | 16.71 | 16.77 | 495,822 | -0.59(-3.40%) |
May 29, 2012 | 17.07 | 17.51 | 17.07 | 17.36 | 460,164 | +0.35(+2.06%) |
May 25, 2012 | 17.12 | 17.26 | 16.84 | 17.01 | 54,321 | -0.09(-0.53%) |
May 24, 2012 | 16.99 | 17.52 | 16.94 | 17.10 | 394,730 | +0.10(+0.59%) |
May 23, 2012 | 17.12 | 17.24 | 16.64 | 17.00 | 551,358 | -0.23(-1.33%) |
May 22, 2012 | 17.34 | 17.59 | 17.13 | 17.23 | 274,171 | -0.04(-0.23%) |
May 21, 2012 | 16.91 | 17.35 | 16.80 | 17.27 | 309,130 | +0.47(+2.80%) |
May 18, 2012 | 18.01 | 18.07 | 16.77 | 16.80 | 779,338 | -1.25(-6.93%) |
May 17, 2012 | 18.23 | 18.32 | 17.99 | 18.05 | 334,950 | -0.10(-0.55%) |
May 16, 2012 | 18.33 | 18.44 | 18.14 | 18.15 | 313,920 | +0.05(+0.28%) |
May 15, 2012 | 18.39 | 18.50 | 18.07 | 18.10 | 204,807 | -0.25(-1.36%) |
May 14, 2012 | 18.53 | 18.58 | 18.16 | 18.35 | 171,614 | -0.30(-1.61%) |
May 11, 2012 | 19.05 | 19.05 | 18.59 | 18.65 | 287,543 | -0.41(-2.15%) |
May 10, 2012 | 18.58 | 19.40 | 18.56 | 19.06 | 394,183 | +0.52(+2.80%) |
May 09, 2012 | 18.43 | 18.78 | 17.67 | 18.54 | 507,674 | -0.05(-0.27%) |
May 08, 2012 | 18.95 | 18.95 | 18.17 | 18.59 | 477,453 | -0.40(-2.11%) |
May 07, 2012 | 19.03 | 19.25 | 18.54 | 18.99 | 809,703 | -0.20(-1.04%) |
May 04, 2012 | 19.80 | 19.80 | 19.16 | 19.19 | 225,173 | -0.49(-2.49%) |
May 03, 2012 | 20.07 | 20.13 | 19.46 | 19.68 | 318,040 | -0.39(-1.94%) |
May 02, 2012 | 20.13 | 20.23 | 19.93 | 20.07 | 185,820 | -0.09(-0.45%) |
May 01, 2012 | 20.10 | 20.29 | 19.95 | 20.16 | 328,172 | +0.09(+0.45%) |
Apr 30, 2012 | 20.27 | 20.27 | 19.86 | 20.07 | 358,396 | -0.21(-1.04%) |
Apr 27, 2012 | 19.96 | 20.30 | 19.89 | 20.28 | 359,527 | +0.44(+2.22%) |
Apr 26, 2012 | 19.03 | 20.30 | 19.03 | 19.84 | 1,327,714 | +0.85(+4.48%) |
Apr 25, 2012 | 18.62 | 19.05 | 18.47 | 18.99 | 335,283 | +0.52(+2.82%) |
Apr 24, 2012 | 18.65 | 18.68 | 18.43 | 18.47 | 556,092 | -0.14(-0.75%) |
Apr 23, 2012 | 18.83 | 18.83 | 18.44 | 18.61 | 273,636 | -0.41(-2.16%) |
Apr 20, 2012 | 18.91 | 19.17 | 18.76 | 19.02 | 391,373 | +0.10(+0.53%) |
Apr 19, 2012 | 19.00 | 19.03 | 18.72 | 18.92 | 522,243 | -0.06(-0.32%) |
Apr 18, 2012 | 18.65 | 19.00 | 18.59 | 18.98 | 637,666 | +0.22(+1.17%) |
Apr 17, 2012 | 18.50 | 18.88 | 18.44 | 18.76 | 608,864 | +0.26(+1.41%) |
Apr 16, 2012 | 18.35 | 18.56 | 18.27 | 18.50 | 715,780 | +0.17(+0.93%) |
Apr 13, 2012 | 18.29 | 18.35 | 18.12 | 18.33 | 298,850 | +0.03(+0.16%) |
Apr 12, 2012 | 18.09 | 18.30 | 18.05 | 18.30 | 380,818 | +0.20(+1.10%) |
Apr 11, 2012 | 17.80 | 18.16 | 17.64 | 18.10 | 259,135 | +0.35(+1.97%) |
Apr 10, 2012 | 18.26 | 18.31 | 17.49 | 17.75 | 417,791 | -0.60(-3.27%) |
Apr 09, 2012 | 18.34 | 18.52 | 17.95 | 18.35 | 353,491 | -0.16(-0.86%) |
Apr 05, 2012 | 18.05 | 18.61 | 17.86 | 18.51 | 1,111,316 | +0.39(+2.15%) |
Apr 04, 2012 | 17.94 | 18.14 | 17.68 | 18.12 | 546,449 | +0.09(+0.50%) |
Apr 03, 2012 | 18.18 | 18.20 | 17.81 | 18.03 | 293,831 | -0.19(-1.04%) |
Apr 02, 2012 | 17.90 | 18.22 | 17.71 | 18.22 | 912,393 | +0.27(+1.50%) |
Mar 30, 2012 | 17.80 | 18.00 | 17.48 | 17.95 | 557,418 | +0.21(+1.18%) |
Mar 29, 2012 | 17.97 | 17.97 | 17.56 | 17.74 | 305,168 | -0.29(-1.61%) |
Mar 28, 2012 | 17.60 | 18.27 | 17.60 | 18.03 | 959,337 | +0.43(+2.44%) |
Mar 27, 2012 | 17.75 | 17.79 | 17.49 | 17.60 | 460,960 | -0.14(-0.79%) |
Mar 26, 2012 | 18.16 | 18.32 | 17.60 | 17.74 | 674,460 | -0.36(-1.99%) |
Mar 23, 2012 | 16.98 | 18.30 | 16.95 | 18.10 | 1,453,670 | +1.14(+6.72%) |
Mar 22, 2012 | 16.74 | 17.10 | 16.58 | 16.96 | 913,868 | +0.22(+1.31%) |
Mar 21, 2012 | 15.64 | 16.90 | 15.62 | 16.74 | 2,410,117 | +0.95(+6.02%) |
Mar 20, 2012 | 15.69 | 16.00 | 15.68 | 15.79 | 1,153,999 | +0.30(+1.94%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.49 | 15.49 | 688,190 | -0.41(-2.58%) |
Mar 16, 2012 | 15.58 | 15.99 | 15.56 | 15.90 | 1,924,258 | +0.37(+2.38%) |
Mar 15, 2012 | 16.17 | 16.17 | 14.94 | 15.53 | 4,259,718 | -0.74(-4.55%) |
Mar 14, 2012 | 16.50 | 16.50 | 16.12 | 16.27 | 64,045 | -0.17(-1.03%) |
Mar 13, 2012 | 16.50 | 16.50 | 16.27 | 16.44 | 93,818 | +0.04(+0.24%) |
Mar 12, 2012 | 16.72 | 16.79 | 16.38 | 16.40 | 460,278 | -0.37(-2.21%) |
Mar 09, 2012 | 16.45 | 16.77 | 16.40 | 16.77 | 153,259 | +0.34(+2.07%) |
Mar 08, 2012 | 16.10 | 16.48 | 16.10 | 16.43 | 237,526 | +0.43(+2.69%) |
Mar 07, 2012 | 15.95 | 16.02 | 15.77 | 16.00 | 140,167 | +0.11(+0.69%) |
Mar 06, 2012 | 16.18 | 16.25 | 15.79 | 15.89 | 249,160 | -0.41(-2.52%) |
Mar 05, 2012 | 16.53 | 16.84 | 16.05 | 16.30 | 113,182 | -0.20(-1.21%) |
Mar 02, 2012 | 16.50 | 16.54 | 16.26 | 16.50 | 137,471 | -0.11(-0.66%) |
Mar 01, 2012 | 17.16 | 17.16 | 16.09 | 16.61 | 149,698 | +0.83(+5.26%) |
Feb 29, 2012 | 15.28 | 15.93 | 15.28 | 15.78 | 118,850 | +0.51(+3.34%) |
Feb 28, 2012 | 15.33 | 15.43 | 15.16 | 15.27 | 64,644 | -0.08(-0.52%) |
Feb 27, 2012 | 15.29 | 15.50 | 15.29 | 15.35 | 94,759 | -0.03(-0.20%) |
Feb 24, 2012 | 15.05 | 15.41 | 14.96 | 15.38 | 112,776 | +0.31(+2.06%) |
Feb 23, 2012 | 14.99 | 15.15 | 14.97 | 15.07 | 53,119 | +0.04(+0.27%) |
Feb 22, 2012 | 15.03 | 15.09 | 14.99 | 15.03 | 47,548 | +0.01(+0.07%) |
Feb 21, 2012 | 15.12 | 15.20 | 15.02 | 15.02 | 156,524 | -0.03(-0.20%) |
Feb 17, 2012 | 15.04 | 15.14 | 14.96 | 15.05 | 108,688 | -0.06(-0.40%) |
Feb 16, 2012 | 15.03 | 15.20 | 14.86 | 15.11 | 201,349 | +0.11(+0.73%) |
Feb 15, 2012 | 14.82 | 15.12 | 14.82 | 15.00 | 121,578 | +0.20(+1.35%) |
Feb 14, 2012 | 14.70 | 14.90 | 14.65 | 14.80 | 238,280 | +0.12(+0.82%) |
Feb 13, 2012 | 14.65 | 14.80 | 14.59 | 14.68 | 60,127 | +0.03(+0.20%) |
Feb 10, 2012 | 14.56 | 14.79 | 14.55 | 14.65 | 109,987 | +0.00(+0.00%) |
Feb 09, 2012 | 14.59 | 14.65 | 14.55 | 14.65 | 67,006 | +0.13(+0.90%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.48 | 14.52 | 138,583 | -0.24(-1.63%) |
Feb 07, 2012 | 14.49 | 14.76 | 14.47 | 14.76 | 128,545 | +0.22(+1.51%) |
Feb 06, 2012 | 14.41 | 14.56 | 14.36 | 14.54 | 164,858 | +0.08(+0.55%) |
Feb 03, 2012 | 14.54 | 14.59 | 14.35 | 14.46 | 144,534 | +0.03(+0.21%) |
Feb 02, 2012 | 14.35 | 14.52 | 14.32 | 14.43 | 116,367 | +0.04(+0.28%) |
Feb 01, 2012 | 14.22 | 14.57 | 14.10 | 14.39 | 289,428 | +0.30(+2.13%) |
Jan 31, 2012 | 14.07 | 14.18 | 13.99 | 14.09 | 64,682 | +0.02(+0.14%) |
Jan 30, 2012 | 14.18 | 14.19 | 13.99 | 14.07 | 224,651 | -0.19(-1.33%) |
Jan 27, 2012 | 14.29 | 14.37 | 14.20 | 14.26 | 81,816 | +0.00(+0.00%) |
Jan 26, 2012 | 14.01 | 14.42 | 14.01 | 14.26 | 301,557 | +0.26(+1.86%) |
Jan 25, 2012 | 14.15 | 14.19 | 13.89 | 14.00 | 123,492 | -0.09(-0.64%) |
Jan 24, 2012 | 13.97 | 14.36 | 13.81 | 14.09 | 430,885 | +0.07(+0.50%) |
Jan 23, 2012 | 13.93 | 14.29 | 13.92 | 14.02 | 347,900 | +0.10(+0.72%) |
Jan 20, 2012 | 13.59 | 13.95 | 13.57 | 13.92 | 62,707 | +0.31(+2.28%) |
Jan 19, 2012 | 14.05 | 14.16 | 13.56 | 13.61 | 270,148 | -0.45(-3.20%) |
Jan 18, 2012 | 14.13 | 14.20 | 13.95 | 14.06 | 130,576 | -0.09(-0.64%) |
Jan 17, 2012 | 14.03 | 14.39 | 13.98 | 14.15 | 128,026 | +0.15(+1.07%) |
Jan 13, 2012 | 13.94 | 14.29 | 13.85 | 14.00 | 32,906 | +0.00(+0.00%) |
Jan 12, 2012 | 13.82 | 14.16 | 13.76 | 14.00 | 171,169 | +0.16(+1.16%) |
Jan 11, 2012 | 13.81 | 13.87 | 13.73 | 13.84 | 37,787 | +0.04(+0.29%) |
Jan 10, 2012 | 13.86 | 13.97 | 13.74 | 13.80 | 25,209 | +0.01(+0.07%) |
Jan 09, 2012 | 13.70 | 13.86 | 13.70 | 13.79 | 39,260 | +0.08(+0.58%) |
Jan 06, 2012 | 13.74 | 13.75 | 13.56 | 13.71 | 42,456 | -0.02(-0.15%) |
Jan 05, 2012 | 13.58 | 13.75 | 13.46 | 13.73 | 203,889 | +0.16(+1.18%) |
Jan 04, 2012 | 13.68 | 13.68 | 13.49 | 13.57 | 40,153 | +0.12(+0.89%) |
Dec 30, 2011 | 12.89 | 13.48 | 12.87 | 13.45 | 215,298 | +0.55(+4.26%) |
Dec 29, 2011 | 12.91 | 12.98 | 12.80 | 12.90 | 151,815 | -0.06(-0.46%) |
Dec 28, 2011 | 12.69 | 13.00 | 12.69 | 12.96 | 18,454 | +0.22(+1.73%) |
Dec 27, 2011 | 12.63 | 12.84 | 12.14 | 12.74 | 36,232 | +0.08(+0.63%) |
Dec 23, 2011 | 12.18 | 12.74 | 11.84 | 12.66 | 92,693 | +0.22(+1.77%) |
Dec 21, 2011 | 12.68 | 12.80 | 12.11 | 12.44 | 46,212 | -0.19(-1.50%) |
Dec 20, 2011 | 12.81 | 12.90 | 12.37 | 12.63 | 52,350 | -0.07(-0.55%) |
Dec 19, 2011 | 12.90 | 12.90 | 12.54 | 12.70 | 61,990 | -0.20(-1.55%) |
Dec 16, 2011 | 12.97 | 12.99 | 12.82 | 12.90 | 109,294 | +0.04(+0.31%) |
Dec 15, 2011 | 12.92 | 13.00 | 12.79 | 12.86 | 50,962 | -0.04(-0.31%) |
Dec 14, 2011 | 12.90 | 12.96 | 12.62 | 12.90 | 67,202 | +0.00(+0.00%) |
Dec 13, 2011 | 12.90 | 13.00 | 12.80 | 12.90 | 53,622 | +0.05(+0.39%) |
Dec 12, 2011 | 12.91 | 13.07 | 12.79 | 12.85 | 52,772 | -0.10(-0.77%) |
Dec 09, 2011 | 12.92 | 13.08 | 12.77 | 12.95 | 96,867 | +0.03(+0.23%) |
Dec 08, 2011 | 12.96 | 13.07 | 12.75 | 12.92 | 7,902 | -0.15(-1.15%) |
Dec 07, 2011 | 13.02 | 13.15 | 12.85 | 13.07 | 36,067 | +0.09(+0.69%) |
Dec 06, 2011 | 13.02 | 13.49 | 12.92 | 12.98 | 94,547 | -0.15(-1.14%) |
Dec 05, 2011 | 13.00 | 13.25 | 12.84 | 13.13 | 153,169 | +0.06(+0.46%) |
Dec 02, 2011 | 13.25 | 13.25 | 12.78 | 13.07 | 40,805 | +0.00(+0.00%) |
Dec 01, 2011 | 13.21 | 13.22 | 13.01 | 13.07 | 20,779 | -0.13(-0.98%) |
Nov 30, 2011 | 13.18 | 13.35 | 12.85 | 13.20 | 15,574 | +0.43(+3.37%) |
Nov 29, 2011 | 12.71 | 12.78 | 12.64 | 12.77 | 75,411 | +0.01(+0.08%) |
Nov 28, 2011 | 13.14 | 13.14 | 12.56 | 12.76 | 167,285 | +0.01(+0.08%) |
Nov 25, 2011 | 12.59 | 12.81 | 12.58 | 12.75 | 17,120 | +0.08(+0.63%) |
Nov 23, 2011 | 12.94 | 13.04 | 12.53 | 12.67 | 52,329 | -0.35(-2.69%) |
Nov 22, 2011 | 13.36 | 13.42 | 12.98 | 13.02 | 107,216 | -0.41(-3.05%) |
Nov 21, 2011 | 13.34 | 13.50 | 13.17 | 13.43 | 9,267 | -0.11(-0.81%) |
Nov 18, 2011 | 13.73 | 13.73 | 13.50 | 13.54 | 21,905 | -0.13(-0.95%) |
Nov 17, 2011 | 13.76 | 13.85 | 13.55 | 13.67 | 70,062 | -0.17(-1.23%) |
Nov 16, 2011 | 13.60 | 14.24 | 13.60 | 13.84 | 78,287 | +0.07(+0.51%) |
Nov 15, 2011 | 12.78 | 13.96 | 12.40 | 13.77 | 139,497 | +0.82(+6.33%) |
Nov 14, 2011 | 13.20 | 13.29 | 12.95 | 12.95 | 39,500 | -0.29(-2.19%) |
Nov 11, 2011 | 13.05 | 13.33 | 13.01 | 13.24 | 19,000 | +0.24(+1.85%) |
Nov 10, 2011 | 13.02 | 13.13 | 12.88 | 13.00 | 18,470 | +0.00(+0.00%) |
Nov 09, 2011 | 13.40 | 13.40 | 12.91 | 13.00 | 26,757 | -0.66(-4.83%) |
Nov 08, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 8,756 | -0.10(-0.73%) |
Nov 07, 2011 | 13.27 | 13.85 | 13.27 | 13.76 | 25,790 | +0.40(+2.99%) |
Nov 04, 2011 | 13.14 | 13.59 | 12.65 | 13.36 | 73,218 | +0.19(+1.44%) |
Nov 03, 2011 | 14.02 | 14.02 | 12.99 | 13.17 | 192,174 | -0.72(-5.18%) |
Nov 02, 2011 | 13.08 | 13.91 | 12.99 | 13.89 | 65,469 | +0.99(+7.67%) |
Nov 01, 2011 | 13.30 | 13.42 | 12.80 | 12.90 | 100,434 | -0.82(-5.98%) |
Oct 31, 2011 | 13.37 | 14.07 | 13.36 | 13.72 | 34,193 | +0.26(+1.93%) |
Oct 28, 2011 | 13.38 | 13.55 | 13.37 | 13.46 | 6,325 | +0.00(+0.00%) |
Oct 27, 2011 | 13.74 | 13.74 | 13.35 | 13.46 | 98,109 | +0.09(+0.67%) |
Oct 26, 2011 | 13.25 | 13.49 | 13.03 | 13.37 | 63,300 | +0.18(+1.36%) |
Oct 25, 2011 | 13.16 | 13.24 | 13.06 | 13.19 | 33,927 | -0.06(-0.45%) |
Oct 24, 2011 | 13.21 | 13.25 | 13.10 | 13.25 | 93,569 | +0.11(+0.84%) |
Oct 21, 2011 | 12.81 | 13.21 | 12.81 | 13.14 | 123,716 | +0.45(+3.55%) |
Oct 20, 2011 | 12.66 | 12.76 | 12.60 | 12.69 | 51,342 | +0.03(+0.24%) |
Oct 19, 2011 | 12.31 | 12.79 | 12.22 | 12.66 | 53,083 | +0.34(+2.76%) |
Oct 18, 2011 | 12.50 | 12.67 | 12.10 | 12.32 | 64,921 | -0.10(-0.81%) |
Oct 17, 2011 | 12.76 | 12.76 | 12.35 | 12.42 | 34,211 | -0.35(-2.74%) |
Oct 14, 2011 | 12.00 | 13.03 | 12.00 | 12.77 | 76,483 | +0.92(+7.76%) |
Oct 13, 2011 | 11.74 | 11.89 | 11.70 | 11.85 | 9,295 | +0.08(+0.68%) |
Oct 12, 2011 | 11.81 | 11.89 | 11.63 | 11.77 | 132,824 | +0.07(+0.60%) |
Oct 11, 2011 | 11.43 | 11.76 | 11.32 | 11.70 | 36,446 | +0.20(+1.74%) |
Oct 10, 2011 | 11.50 | 11.55 | 11.15 | 11.50 | 43,502 | +0.11(+0.97%) |
Oct 07, 2011 | 11.58 | 11.58 | 11.32 | 11.39 | 136,940 | -0.17(-1.47%) |
Oct 06, 2011 | 11.67 | 11.67 | 11.42 | 11.56 | 67,566 | -0.14(-1.20%) |
Oct 05, 2011 | 11.50 | 11.88 | 11.12 | 11.70 | 172,879 | +0.20(+1.74%) |
Oct 04, 2011 | 11.35 | 11.55 | 11.35 | 11.50 | 63,941 | +0.18(+1.59%) |
Oct 03, 2011 | 11.69 | 11.81 | 11.19 | 11.32 | 123,862 | -0.49(-4.15%) |
Sep 30, 2011 | 11.88 | 11.89 | 11.80 | 11.81 | 13,619 | -0.19(-1.58%) |
Sep 29, 2011 | 12.17 | 12.29 | 11.82 | 12.00 | 26,093 | +0.06(+0.50%) |
Sep 28, 2011 | 11.96 | 12.08 | 11.93 | 11.94 | 55,798 | -0.01(-0.08%) |
Sep 27, 2011 | 12.09 | 12.09 | 11.76 | 11.95 | 163,407 | -0.01(-0.08%) |
Sep 26, 2011 | 12.05 | 12.05 | 11.90 | 11.96 | 7,400 | -0.10(-0.83%) |
Sep 23, 2011 | 12.06 | 12.31 | 11.87 | 12.06 | 16,414 | -0.06(-0.50%) |
Sep 22, 2011 | 11.67 | 12.19 | 11.50 | 12.12 | 54,322 | +0.23(+1.93%) |
Sep 21, 2011 | 12.48 | 12.54 | 11.87 | 11.89 | 60,950 | -0.58(-4.65%) |
Sep 20, 2011 | 12.60 | 12.93 | 12.24 | 12.47 | 25,896 | -0.10(-0.80%) |
Sep 19, 2011 | 12.65 | 12.74 | 12.45 | 12.57 | 36,504 | -0.29(-2.26%) |
Sep 16, 2011 | 12.44 | 13.00 | 12.41 | 12.86 | 40,992 | +0.39(+3.13%) |
Sep 15, 2011 | 11.96 | 12.83 | 11.96 | 12.47 | 112,864 | +0.64(+5.41%) |
Sep 14, 2011 | 11.96 | 12.10 | 11.67 | 11.83 | 76,189 | -0.12(-1.00%) |
Sep 13, 2011 | 12.02 | 12.03 | 11.78 | 11.95 | 76,694 | -0.03(-0.25%) |
Sep 12, 2011 | 12.20 | 12.20 | 11.90 | 11.98 | 45,083 | -0.25(-2.04%) |
Sep 09, 2011 | 12.37 | 12.44 | 12.03 | 12.23 | 93,957 | -0.27(-2.16%) |
Sep 08, 2011 | 12.61 | 12.61 | 12.23 | 12.50 | 82,965 | -0.40(-3.10%) |
Sep 07, 2011 | 12.28 | 13.05 | 11.90 | 12.90 | 73,875 | +0.70(+5.74%) |
Sep 06, 2011 | 11.94 | 12.24 | 11.83 | 12.20 | 16,801 | +0.02(+0.16%) |
Sep 02, 2011 | 12.08 | 12.42 | 12.08 | 12.18 | 36,144 | -0.02(-0.16%) |
Sep 01, 2011 | 12.52 | 12.52 | 12.19 | 12.20 | 80,578 | -0.36(-2.87%) |
Aug 31, 2011 | 12.52 | 12.76 | 12.28 | 12.56 | 115,221 | +0.07(+0.56%) |
Aug 30, 2011 | 12.07 | 12.62 | 11.93 | 12.49 | 297,545 | +0.44(+3.65%) |
Aug 29, 2011 | 11.78 | 12.13 | 11.76 | 12.05 | 16,733 | +0.29(+2.47%) |
Aug 26, 2011 | 11.50 | 11.76 | 11.46 | 11.76 | 93,334 | +0.22(+1.91%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.41 | 11.54 | 60,320 | -0.03(-0.26%) |
Aug 24, 2011 | 11.62 | 11.81 | 11.34 | 11.57 | 120,010 | -0.11(-0.94%) |
Aug 23, 2011 | 11.44 | 11.68 | 11.00 | 11.68 | 154,471 | +0.24(+2.10%) |
Aug 22, 2011 | 11.72 | 11.80 | 11.38 | 11.44 | 285,017 | -0.09(-0.78%) |
Aug 19, 2011 | 11.47 | 11.99 | 11.20 | 11.53 | 144,075 | -0.18(-1.54%) |
Aug 18, 2011 | 11.58 | 11.87 | 11.35 | 11.71 | 100,583 | -0.06(-0.51%) |
Aug 17, 2011 | 12.13 | 12.13 | 11.54 | 11.77 | 195,765 | +0.10(+0.86%) |
Aug 16, 2011 | 11.71 | 11.76 | 11.51 | 11.67 | 82,999 | -0.06(-0.51%) |
Aug 15, 2011 | 11.45 | 11.90 | 11.45 | 11.73 | 89,789 | +0.43(+3.81%) |
Aug 12, 2011 | 11.45 | 11.89 | 10.71 | 11.30 | 316,183 | -0.24(-2.08%) |
Aug 11, 2011 | 11.78 | 12.11 | 11.54 | 11.54 | 174,590 | -0.23(-1.95%) |
Aug 10, 2011 | 12.22 | 12.24 | 11.53 | 11.77 | 104,330 | -0.63(-5.08%) |
Aug 09, 2011 | 14.06 | 12.60 | 11.53 | 12.40 | 98,658 | +0.05(+0.40%) |
Aug 08, 2011 | 14.06 | 14.06 | 12.35 | 12.35 | 111,203 | -1.87(-13.15%) |
Aug 05, 2011 | 14.24 | 14.47 | 13.61 | 14.22 | 116,406 | +0.07(+0.49%) |
Aug 04, 2011 | 14.14 | 14.17 | 13.85 | 14.15 | 42,815 | -0.13(-0.91%) |
Aug 03, 2011 | 14.33 | 14.36 | 13.80 | 14.28 | 84,231 | +0.02(+0.14%) |
Aug 02, 2011 | 14.37 | 14.74 | 13.91 | 14.26 | 89,839 | -0.22(-1.52%) |
Aug 01, 2011 | 14.93 | 14.93 | 14.27 | 14.48 | 110,611 | -0.37(-2.49%) |
Jul 29, 2011 | 14.40 | 14.98 | 14.32 | 14.85 | 64,051 | +0.31(+2.13%) |
Jul 28, 2011 | 14.10 | 14.55 | 14.10 | 14.54 | 54,153 | +0.34(+2.39%) |
Jul 27, 2011 | 14.03 | 14.30 | 13.90 | 14.20 | 48,815 | +0.09(+0.64%) |
Jul 26, 2011 | 14.04 | 14.22 | 13.82 | 14.11 | 56,882 | +0.02(+0.14%) |
Jul 25, 2011 | 14.13 | 14.47 | 13.92 | 14.09 | 121,641 | -0.14(-0.98%) |
Jul 22, 2011 | 14.35 | 14.41 | 14.05 | 14.23 | 28,425 | -0.16(-1.11%) |
Jul 21, 2011 | 14.67 | 14.67 | 14.16 | 14.39 | 33,592 | -0.26(-1.77%) |
Jul 20, 2011 | 14.13 | 14.75 | 13.82 | 14.65 | 109,372 | +0.49(+3.46%) |
Jul 19, 2011 | 14.33 | 14.65 | 14.02 | 14.16 | 54,532 | -0.07(-0.49%) |
Jul 18, 2011 | 14.26 | 14.34 | 14.00 | 14.23 | 130,568 | -0.04(-0.28%) |
Jul 15, 2011 | 14.23 | 14.44 | 14.05 | 14.27 | 123,714 | +0.04(+0.28%) |
Jul 14, 2011 | 14.52 | 14.64 | 14.12 | 14.23 | 37,100 | -0.33(-2.27%) |
Jul 13, 2011 | 14.60 | 14.62 | 14.20 | 14.56 | 91,492 | -0.02(-0.14%) |
Jul 12, 2011 | 14.75 | 14.88 | 14.42 | 14.58 | 34,882 | -0.27(-1.82%) |
Jul 11, 2011 | 14.72 | 14.91 | 13.96 | 14.85 | 103,025 | -0.05(-0.34%) |
Jul 08, 2011 | 14.76 | 14.95 | 14.62 | 14.90 | 95,500 | +0.05(+0.34%) |
Jul 07, 2011 | 15.25 | 15.39 | 14.49 | 14.85 | 126,001 | -0.14(-0.93%) |
Jul 06, 2011 | 14.65 | 15.08 | 14.54 | 14.99 | 44,531 | +0.27(+1.83%) |
Jul 05, 2011 | 15.00 | 15.05 | 14.70 | 14.72 | 36,729 | -0.24(-1.60%) |