Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.83 | 14.23 | 13.83 | 14.09 | 134,731 | +0.23(+1.66%) |
Jul 30, 2012 | 14.13 | 14.37 | 13.65 | 13.86 | 157,972 | -0.33(-2.34%) |
Jul 27, 2012 | 13.09 | 14.21 | 13.09 | 14.19 | 176,128 | +1.13(+8.62%) |
Jul 26, 2012 | 13.14 | 13.23 | 12.94 | 13.06 | 108,695 | +0.20(+1.52%) |
Jul 25, 2012 | 12.93 | 13.00 | 12.71 | 12.87 | 62,911 | +0.04(+0.33%) |
Jul 24, 2012 | 12.86 | 12.93 | 12.48 | 12.82 | 179,252 | -0.01(-0.07%) |
Jul 23, 2012 | 12.71 | 12.94 | 12.66 | 12.83 | 64,550 | -0.23(-1.76%) |
Jul 20, 2012 | 13.10 | 13.34 | 12.93 | 13.06 | 88,959 | -0.20(-1.54%) |
Jul 19, 2012 | 13.21 | 13.50 | 12.81 | 13.27 | 76,507 | +0.09(+0.71%) |
Jul 18, 2012 | 12.82 | 13.29 | 12.82 | 13.17 | 185,233 | +0.29(+2.25%) |
Jul 17, 2012 | 12.82 | 12.91 | 12.53 | 12.88 | 60,187 | +0.20(+1.55%) |
Jul 16, 2012 | 12.76 | 12.85 | 12.63 | 12.69 | 45,796 | -0.15(-1.20%) |
Jul 13, 2012 | 12.83 | 12.93 | 12.74 | 12.84 | 168,250 | +0.03(+0.27%) |
Jul 12, 2012 | 12.62 | 13.04 | 12.41 | 12.81 | 147,893 | +0.03(+0.27%) |
Jul 11, 2012 | 13.12 | 13.19 | 12.72 | 12.77 | 399,408 | -0.34(-2.60%) |
Jul 10, 2012 | 13.77 | 13.90 | 13.07 | 13.11 | 124,574 | -0.56(-4.11%) |
Jul 09, 2012 | 13.92 | 13.92 | 13.65 | 13.68 | 81,501 | -0.31(-2.23%) |
Jul 06, 2012 | 14.07 | 14.18 | 13.94 | 13.99 | 105,743 | -0.28(-1.94%) |
Jul 05, 2012 | 13.87 | 14.33 | 13.87 | 14.27 | 236,092 | +0.31(+2.20%) |
Jul 03, 2012 | 13.86 | 14.05 | 13.71 | 13.96 | 227,500 | +0.14(+1.05%) |
Jul 02, 2012 | 13.53 | 13.86 | 13.46 | 13.81 | 177,020 | +0.39(+2.92%) |
Jun 29, 2012 | 13.23 | 13.46 | 13.23 | 13.42 | 254,101 | +0.55(+4.31%) |
Jun 28, 2012 | 13.11 | 13.18 | 12.54 | 12.87 | 210,663 | -0.40(-3.02%) |
Jun 27, 2012 | 13.24 | 13.41 | 13.22 | 13.27 | 131,668 | +0.08(+0.58%) |
Jun 26, 2012 | 13.41 | 13.41 | 13.05 | 13.19 | 247,373 | -0.22(-1.65%) |
Jun 25, 2012 | 13.40 | 13.63 | 13.35 | 13.41 | 102,778 | -0.26(-1.87%) |
Jun 22, 2012 | 13.70 | 13.70 | 13.38 | 13.67 | 584,551 | +0.11(+0.82%) |
Jun 21, 2012 | 13.88 | 13.90 | 13.34 | 13.56 | 131,615 | -0.35(-2.51%) |
Jun 20, 2012 | 13.73 | 13.94 | 13.55 | 13.91 | 160,166 | +0.13(+0.93%) |
Jun 19, 2012 | 13.71 | 14.01 | 13.67 | 13.78 | 192,046 | +0.10(+0.75%) |
Jun 18, 2012 | 13.81 | 13.94 | 13.57 | 13.68 | 106,999 | -0.32(-2.31%) |
Jun 15, 2012 | 13.47 | 14.04 | 13.44 | 14.00 | 323,402 | +0.48(+3.53%) |
Jun 14, 2012 | 13.30 | 13.67 | 13.03 | 13.52 | 142,835 | +0.18(+1.34%) |
Jun 13, 2012 | 13.67 | 13.81 | 13.29 | 13.34 | 127,993 | -0.39(-2.85%) |
Jun 12, 2012 | 13.51 | 13.81 | 13.23 | 13.74 | 213,847 | +0.30(+2.21%) |
Jun 11, 2012 | 14.04 | 14.18 | 13.41 | 13.44 | 111,744 | -0.33(-2.41%) |
Jun 08, 2012 | 13.60 | 13.89 | 13.46 | 13.77 | 363,630 | +0.17(+1.25%) |
Jun 07, 2012 | 13.64 | 13.80 | 13.51 | 13.60 | 132,622 | +0.22(+1.65%) |
Jun 06, 2012 | 13.31 | 13.45 | 13.23 | 13.38 | 125,406 | +0.21(+1.61%) |
Jun 05, 2012 | 13.06 | 13.30 | 12.98 | 13.17 | 183,363 | -0.01(-0.06%) |
Jun 04, 2012 | 13.55 | 13.56 | 13.00 | 13.17 | 167,022 | -0.31(-2.33%) |
Jun 01, 2012 | 13.80 | 13.97 | 13.45 | 13.49 | 93,646 | -0.77(-5.37%) |
May 31, 2012 | 14.70 | 14.70 | 14.19 | 14.25 | 199,235 | -0.46(-3.12%) |
May 30, 2012 | 14.68 | 14.82 | 14.48 | 14.71 | 74,173 | -0.14(-0.97%) |
May 29, 2012 | 14.77 | 15.05 | 14.62 | 14.86 | 94,278 | +0.31(+2.16%) |
May 25, 2012 | 14.70 | 14.72 | 14.42 | 14.54 | 75,781 | -0.20(-1.38%) |
May 24, 2012 | 14.65 | 14.76 | 14.31 | 14.75 | 108,790 | +0.08(+0.52%) |
May 23, 2012 | 14.16 | 14.71 | 14.13 | 14.67 | 90,526 | +0.27(+1.89%) |
May 22, 2012 | 14.66 | 14.84 | 14.24 | 14.40 | 99,921 | -0.24(-1.63%) |
May 21, 2012 | 14.12 | 14.65 | 14.12 | 14.64 | 135,002 | +0.62(+4.43%) |
May 18, 2012 | 14.06 | 14.52 | 13.88 | 14.02 | 236,121 | -0.05(-0.36%) |
May 17, 2012 | 14.50 | 14.64 | 14.02 | 14.07 | 177,325 | -0.43(-2.99%) |
May 16, 2012 | 14.35 | 14.65 | 14.26 | 14.50 | 180,726 | +0.31(+2.22%) |
May 15, 2012 | 14.40 | 14.53 | 14.15 | 14.19 | 50,105 | -0.24(-1.65%) |
May 14, 2012 | 14.51 | 14.81 | 14.32 | 14.42 | 96,716 | -0.31(-2.13%) |
May 11, 2012 | 14.53 | 14.76 | 14.53 | 14.74 | 157,776 | +0.12(+0.81%) |
May 10, 2012 | 14.64 | 14.77 | 14.42 | 14.62 | 81,666 | +0.17(+1.18%) |
May 09, 2012 | 14.36 | 14.61 | 14.34 | 14.45 | 68,167 | -0.09(-0.58%) |
May 08, 2012 | 14.16 | 14.59 | 13.98 | 14.53 | 136,630 | +0.20(+1.42%) |
May 07, 2012 | 13.85 | 14.48 | 13.84 | 14.33 | 134,059 | +0.43(+3.12%) |
May 04, 2012 | 14.40 | 14.40 | 13.85 | 13.90 | 151,737 | -0.62(-4.27%) |
May 03, 2012 | 14.83 | 14.83 | 14.37 | 14.52 | 178,914 | -0.36(-2.40%) |
May 02, 2012 | 14.96 | 15.11 | 14.71 | 14.87 | 112,050 | -0.31(-2.02%) |
May 01, 2012 | 15.52 | 15.82 | 15.05 | 15.18 | 110,712 | -0.36(-2.30%) |
Apr 30, 2012 | 15.89 | 15.92 | 15.33 | 15.54 | 190,558 | -0.34(-2.14%) |
Apr 27, 2012 | 15.14 | 15.96 | 15.06 | 15.88 | 218,187 | +0.84(+5.60%) |
Apr 26, 2012 | 14.79 | 15.08 | 14.76 | 15.04 | 65,118 | +0.17(+1.14%) |
Apr 25, 2012 | 14.94 | 15.18 | 14.83 | 14.87 | 87,935 | +0.17(+1.16%) |
Apr 24, 2012 | 14.61 | 14.82 | 14.58 | 14.70 | 99,734 | +0.06(+0.41%) |
Apr 23, 2012 | 14.88 | 14.88 | 14.51 | 14.64 | 108,035 | -0.56(-3.69%) |
Apr 20, 2012 | 15.26 | 15.38 | 15.05 | 15.20 | 132,301 | +0.19(+1.25%) |
Apr 19, 2012 | 15.50 | 15.60 | 14.95 | 15.01 | 123,973 | -0.45(-2.91%) |
Apr 18, 2012 | 15.78 | 15.84 | 15.44 | 15.46 | 285,801 | -0.46(-2.88%) |
Apr 17, 2012 | 15.95 | 16.18 | 15.89 | 15.92 | 119,149 | +0.16(+1.02%) |
Apr 16, 2012 | 15.73 | 15.99 | 15.50 | 15.76 | 86,375 | +0.10(+0.65%) |
Apr 13, 2012 | 16.18 | 16.18 | 15.61 | 15.66 | 88,576 | -0.64(-3.91%) |
Apr 12, 2012 | 15.19 | 16.55 | 15.19 | 16.29 | 174,114 | +1.09(+7.15%) |
Apr 11, 2012 | 15.30 | 15.31 | 15.04 | 15.21 | 80,336 | +0.13(+0.85%) |
Apr 10, 2012 | 15.35 | 15.51 | 14.93 | 15.08 | 226,612 | -0.26(-1.66%) |
Apr 09, 2012 | 15.38 | 15.64 | 15.16 | 15.33 | 119,929 | -0.45(-2.85%) |
Apr 05, 2012 | 15.67 | 15.85 | 15.67 | 15.78 | 45,267 | -0.03(-0.21%) |
Apr 04, 2012 | 15.86 | 16.06 | 15.77 | 15.82 | 115,743 | -0.24(-1.48%) |
Apr 03, 2012 | 16.62 | 16.64 | 16.01 | 16.06 | 119,504 | -0.62(-3.72%) |
Apr 02, 2012 | 16.23 | 16.70 | 16.22 | 16.68 | 103,935 | +0.36(+2.19%) |
Mar 30, 2012 | 16.77 | 16.77 | 16.31 | 16.32 | 128,466 | -0.26(-1.59%) |
Mar 29, 2012 | 16.25 | 16.65 | 16.23 | 16.58 | 83,784 | +0.13(+0.77%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.17 | 16.46 | 79,758 | -0.14(-0.87%) |
Mar 27, 2012 | 16.85 | 16.85 | 16.50 | 16.60 | 84,712 | -0.22(-1.31%) |
Mar 26, 2012 | 16.42 | 16.90 | 16.35 | 16.82 | 56,609 | +0.66(+4.10%) |
Mar 23, 2012 | 16.06 | 16.18 | 15.82 | 16.16 | 174,721 | +0.16(+1.01%) |
Mar 22, 2012 | 16.16 | 16.32 | 15.82 | 16.00 | 439,635 | -0.35(-2.13%) |
Mar 21, 2012 | 16.51 | 16.69 | 16.29 | 16.35 | 120,727 | -0.12(-0.72%) |
Mar 20, 2012 | 16.90 | 16.95 | 16.46 | 16.46 | 91,858 | -0.66(-3.87%) |
Mar 19, 2012 | 16.89 | 17.50 | 16.89 | 17.13 | 73,310 | +0.15(+0.90%) |
Mar 16, 2012 | 17.25 | 17.26 | 16.97 | 16.97 | 122,095 | -0.23(-1.33%) |
Mar 15, 2012 | 17.08 | 17.32 | 16.80 | 17.20 | 196,608 | +0.14(+0.85%) |
Mar 14, 2012 | 16.65 | 17.14 | 16.56 | 17.06 | 246,925 | +0.34(+2.03%) |
Mar 13, 2012 | 16.50 | 16.74 | 16.24 | 16.72 | 95,031 | +0.42(+2.55%) |
Mar 12, 2012 | 16.36 | 16.46 | 16.16 | 16.30 | 93,328 | -0.07(-0.42%) |
Mar 09, 2012 | 16.21 | 16.71 | 16.19 | 16.37 | 154,034 | +0.21(+1.32%) |
Mar 08, 2012 | 16.16 | 16.36 | 16.08 | 16.16 | 295,973 | -0.02(-0.11%) |
Mar 07, 2012 | 16.22 | 16.29 | 16.11 | 16.18 | 128,159 | +0.03(+0.16%) |
Mar 06, 2012 | 16.19 | 16.28 | 16.08 | 16.15 | 246,708 | -0.32(-1.96%) |
Mar 05, 2012 | 16.25 | 16.57 | 16.15 | 16.47 | 121,466 | +0.12(+0.73%) |
Mar 02, 2012 | 16.76 | 16.95 | 16.31 | 16.35 | 141,789 | -0.43(-2.53%) |
Mar 01, 2012 | 16.79 | 17.09 | 16.74 | 16.78 | 215,990 | +0.21(+1.28%) |
Feb 29, 2012 | 16.99 | 17.07 | 16.55 | 16.57 | 151,126 | -0.38(-2.26%) |
Feb 28, 2012 | 17.28 | 17.43 | 16.86 | 16.95 | 54,603 | -0.37(-2.16%) |
Feb 27, 2012 | 16.73 | 17.47 | 16.71 | 17.32 | 103,154 | +0.32(+1.90%) |
Feb 24, 2012 | 16.98 | 17.15 | 16.90 | 17.00 | 109,892 | -0.01(-0.05%) |
Feb 23, 2012 | 16.80 | 17.05 | 16.76 | 17.01 | 132,614 | +0.20(+1.21%) |
Feb 22, 2012 | 16.79 | 16.98 | 16.61 | 16.80 | 210,180 | -0.03(-0.15%) |
Feb 21, 2012 | 17.01 | 17.20 | 16.77 | 16.83 | 247,124 | -0.21(-1.25%) |
Feb 17, 2012 | 17.65 | 18.38 | 16.64 | 17.04 | 579,876 | -0.42(-2.43%) |
Feb 16, 2012 | 16.19 | 17.65 | 14.48 | 17.47 | 1,127,534 | -0.84(-4.60%) |
Feb 15, 2012 | 18.59 | 18.59 | 18.15 | 18.31 | 203,958 | -0.12(-0.65%) |
Feb 14, 2012 | 18.33 | 18.46 | 18.12 | 18.43 | 265,720 | -0.06(-0.32%) |
Feb 13, 2012 | 18.58 | 18.85 | 17.45 | 18.49 | 239,609 | +0.14(+0.74%) |
Feb 10, 2012 | 18.31 | 18.59 | 18.16 | 18.35 | 109,857 | -0.29(-1.55%) |
Feb 09, 2012 | 18.64 | 18.72 | 18.31 | 18.64 | 130,601 | +0.03(+0.18%) |
Feb 08, 2012 | 18.29 | 18.64 | 18.15 | 18.61 | 128,756 | +0.33(+1.81%) |
Feb 07, 2012 | 18.34 | 18.58 | 18.19 | 18.27 | 205,241 | -0.05(-0.28%) |
Feb 06, 2012 | 18.34 | 18.47 | 18.13 | 18.33 | 148,880 | -0.10(-0.55%) |
Feb 03, 2012 | 17.63 | 18.49 | 17.55 | 18.43 | 189,742 | +1.22(+7.11%) |
Feb 02, 2012 | 17.31 | 17.74 | 17.13 | 17.20 | 198,125 | +0.00(+0.00%) |
Feb 01, 2012 | 16.48 | 17.29 | 16.32 | 17.20 | 158,659 | +0.89(+5.47%) |
Jan 31, 2012 | 15.90 | 16.45 | 15.82 | 16.31 | 151,846 | +0.56(+3.56%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.56 | 15.75 | 184,118 | -0.01(-0.05%) |
Jan 27, 2012 | 15.69 | 15.93 | 15.69 | 15.76 | 92,418 | -0.04(-0.27%) |
Jan 26, 2012 | 16.23 | 16.23 | 15.75 | 15.80 | 133,897 | -0.20(-1.27%) |
Jan 25, 2012 | 16.31 | 16.31 | 15.98 | 16.01 | 109,804 | -0.29(-1.77%) |
Jan 24, 2012 | 15.66 | 16.33 | 15.62 | 16.29 | 93,262 | +0.51(+3.23%) |
Jan 23, 2012 | 16.02 | 16.15 | 15.75 | 15.78 | 94,511 | -0.23(-1.43%) |
Jan 20, 2012 | 15.98 | 16.23 | 15.97 | 16.01 | 135,259 | +0.02(+0.11%) |
Jan 19, 2012 | 15.78 | 16.27 | 15.77 | 16.00 | 169,571 | +0.26(+1.62%) |
Jan 18, 2012 | 15.10 | 15.80 | 15.04 | 15.74 | 463,172 | +0.65(+4.28%) |
Jan 17, 2012 | 15.38 | 15.42 | 14.99 | 15.10 | 294,301 | -0.10(-0.67%) |
Jan 13, 2012 | 15.16 | 15.45 | 15.02 | 15.20 | 103,918 | -0.23(-1.49%) |
Jan 12, 2012 | 15.68 | 15.68 | 15.36 | 15.43 | 132,326 | -0.23(-1.47%) |
Jan 11, 2012 | 15.66 | 15.98 | 15.55 | 15.66 | 151,882 | -0.06(-0.38%) |
Jan 10, 2012 | 15.99 | 15.99 | 15.61 | 15.72 | 309,505 | -0.02(-0.11%) |
Jan 09, 2012 | 16.01 | 16.01 | 15.48 | 15.73 | 114,610 | -0.19(-1.17%) |
Jan 06, 2012 | 16.07 | 16.11 | 15.89 | 15.92 | 157,140 | -0.20(-1.27%) |
Jan 05, 2012 | 15.95 | 16.16 | 15.56 | 16.12 | 115,923 | +0.10(+0.64%) |
Jan 04, 2012 | 15.98 | 16.29 | 15.87 | 16.02 | 79,090 | +0.02(+0.11%) |
Dec 30, 2011 | 15.98 | 16.12 | 15.88 | 16.01 | 116,996 | +0.03(+0.16%) |
Dec 29, 2011 | 15.69 | 16.30 | 15.69 | 15.98 | 113,303 | +0.33(+2.12%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.55 | 15.65 | 120,892 | -0.44(-2.75%) |
Dec 27, 2011 | 16.11 | 16.21 | 15.79 | 16.09 | 206,296 | -0.13(-0.79%) |
Dec 23, 2011 | 16.18 | 16.40 | 16.02 | 16.22 | 107,758 | +0.17(+1.06%) |
Dec 21, 2011 | 15.61 | 16.14 | 15.52 | 16.05 | 121,530 | +0.42(+2.72%) |
Dec 20, 2011 | 15.28 | 15.66 | 15.11 | 15.62 | 245,402 | +0.78(+5.27%) |
Dec 19, 2011 | 15.42 | 15.60 | 14.80 | 14.84 | 168,396 | -0.39(-2.57%) |
Dec 16, 2011 | 15.21 | 15.74 | 15.12 | 15.23 | 340,166 | +0.26(+1.76%) |
Dec 15, 2011 | 15.00 | 15.10 | 14.69 | 14.97 | 218,833 | +0.27(+1.85%) |
Dec 14, 2011 | 15.09 | 15.33 | 14.62 | 14.70 | 233,107 | -0.58(-3.78%) |
Dec 13, 2011 | 15.61 | 15.86 | 15.13 | 15.27 | 216,943 | -0.14(-0.94%) |
Dec 12, 2011 | 15.41 | 15.44 | 15.03 | 15.42 | 110,310 | -0.26(-1.68%) |
Dec 09, 2011 | 15.33 | 15.78 | 14.94 | 15.68 | 207,455 | +0.45(+2.96%) |
Dec 08, 2011 | 15.53 | 15.72 | 15.14 | 15.23 | 382,958 | -0.50(-3.19%) |
Dec 07, 2011 | 15.50 | 15.99 | 15.19 | 15.73 | 170,993 | +0.08(+0.49%) |
Dec 06, 2011 | 15.64 | 15.94 | 15.54 | 15.66 | 166,293 | +0.02(+0.11%) |
Dec 05, 2011 | 15.78 | 15.92 | 15.36 | 15.64 | 182,234 | +0.31(+2.00%) |
Dec 02, 2011 | 15.33 | 15.55 | 15.05 | 15.33 | 120,033 | +0.31(+2.09%) |
Dec 01, 2011 | 14.99 | 15.31 | 14.76 | 15.02 | 197,073 | -0.06(-0.39%) |
Nov 30, 2011 | 14.61 | 15.15 | 14.61 | 15.08 | 552,935 | +1.31(+9.51%) |
Nov 29, 2011 | 13.79 | 13.82 | 13.40 | 13.77 | 312,405 | -0.04(-0.31%) |
Nov 28, 2011 | 13.74 | 14.10 | 13.28 | 13.81 | 380,997 | +0.71(+5.45%) |
Nov 25, 2011 | 13.08 | 13.44 | 13.08 | 13.10 | 151,761 | -0.08(-0.58%) |
Nov 23, 2011 | 13.24 | 13.29 | 13.05 | 13.17 | 334,503 | -0.25(-1.84%) |
Nov 22, 2011 | 13.40 | 13.57 | 13.17 | 13.42 | 184,714 | +0.04(+0.32%) |
Nov 21, 2011 | 13.46 | 13.60 | 13.17 | 13.38 | 136,714 | -0.43(-3.14%) |
Nov 18, 2011 | 13.87 | 14.08 | 13.69 | 13.81 | 148,181 | +0.00(+0.00%) |
Nov 17, 2011 | 14.27 | 14.40 | 13.69 | 13.81 | 117,898 | -0.45(-3.16%) |
Nov 16, 2011 | 14.55 | 14.86 | 14.24 | 14.26 | 216,357 | -0.56(-3.78%) |
Nov 15, 2011 | 14.21 | 14.97 | 13.99 | 14.82 | 183,498 | +0.50(+3.50%) |
Nov 14, 2011 | 14.38 | 14.42 | 14.08 | 14.32 | 145,863 | -0.17(-1.17%) |
Nov 11, 2011 | 14.15 | 14.59 | 14.06 | 14.49 | 127,005 | +0.56(+4.03%) |
Nov 10, 2011 | 14.09 | 14.09 | 13.66 | 13.93 | 186,773 | +0.07(+0.49%) |
Nov 09, 2011 | 14.33 | 14.84 | 13.84 | 13.86 | 243,432 | -1.03(-6.91%) |
Nov 08, 2011 | 14.42 | 14.98 | 13.83 | 14.89 | 276,211 | +0.64(+4.47%) |
Nov 07, 2011 | 14.50 | 14.66 | 13.68 | 14.25 | 129,819 | +0.02(+0.12%) |
Nov 04, 2011 | 13.98 | 14.39 | 13.78 | 14.24 | 175,455 | +0.01(+0.06%) |
Nov 03, 2011 | 14.03 | 14.46 | 13.73 | 14.23 | 247,814 | +0.47(+3.40%) |
Nov 02, 2011 | 13.05 | 13.81 | 13.02 | 13.76 | 513,026 | +1.04(+8.15%) |
Nov 01, 2011 | 12.49 | 13.13 | 11.89 | 12.72 | 741,976 | +0.23(+1.84%) |
Oct 31, 2011 | 12.65 | 12.89 | 12.47 | 12.49 | 173,977 | -0.48(-3.67%) |
Oct 28, 2011 | 13.01 | 13.33 | 12.89 | 12.97 | 184,051 | -0.19(-1.42%) |
Oct 27, 2011 | 12.74 | 13.30 | 12.66 | 13.16 | 422,280 | +1.10(+9.09%) |
Oct 26, 2011 | 12.05 | 12.17 | 11.61 | 12.06 | 295,352 | +0.32(+2.75%) |
Oct 25, 2011 | 11.83 | 11.88 | 11.48 | 11.74 | 238,318 | -0.18(-1.50%) |
Oct 24, 2011 | 11.01 | 11.94 | 11.01 | 11.92 | 260,496 | +0.99(+9.11%) |
Oct 21, 2011 | 10.78 | 11.04 | 10.57 | 10.92 | 272,816 | +0.43(+4.13%) |
Oct 20, 2011 | 10.40 | 10.72 | 10.12 | 10.49 | 263,853 | +0.07(+0.65%) |
Oct 19, 2011 | 10.98 | 11.25 | 10.32 | 10.42 | 211,217 | -0.61(-5.55%) |
Oct 18, 2011 | 10.68 | 11.12 | 10.29 | 11.03 | 220,926 | +0.41(+3.84%) |
Oct 17, 2011 | 11.37 | 11.42 | 10.36 | 10.62 | 239,509 | -0.91(-7.89%) |
Oct 14, 2011 | 11.36 | 11.55 | 11.01 | 11.53 | 117,854 | +0.42(+3.75%) |
Oct 13, 2011 | 11.18 | 11.24 | 10.67 | 11.12 | 194,840 | -0.19(-1.65%) |
Oct 12, 2011 | 11.37 | 11.61 | 11.23 | 11.30 | 241,581 | +0.10(+0.91%) |
Oct 11, 2011 | 10.87 | 11.28 | 10.70 | 11.20 | 150,946 | +0.19(+1.70%) |
Oct 10, 2011 | 10.51 | 11.05 | 10.20 | 11.02 | 131,416 | +0.81(+7.91%) |
Oct 07, 2011 | 10.79 | 10.79 | 10.04 | 10.21 | 237,434 | -0.54(-4.98%) |
Oct 06, 2011 | 10.36 | 10.81 | 10.02 | 10.74 | 322,841 | +0.52(+5.07%) |
Oct 05, 2011 | 9.749 | 10.29 | 9.707 | 10.23 | 172,026 | +0.48(+4.97%) |
Oct 04, 2011 | 8.814 | 9.826 | 8.602 | 9.741 | 282,716 | +0.73(+8.11%) |
Oct 03, 2011 | 9.690 | 9.902 | 8.976 | 9.010 | 261,685 | -0.82(-8.38%) |
Sep 30, 2011 | 10.02 | 10.13 | 9.817 | 9.834 | 294,128 | -0.48(-4.62%) |
Sep 29, 2011 | 10.40 | 10.51 | 9.962 | 10.31 | 159,317 | +0.28(+2.80%) |
Sep 28, 2011 | 10.49 | 10.74 | 10.02 | 10.03 | 295,797 | -0.43(-4.07%) |
Sep 27, 2011 | 10.01 | 10.68 | 9.724 | 10.45 | 234,499 | +0.78(+8.08%) |
Sep 26, 2011 | 9.537 | 9.834 | 9.044 | 9.673 | 184,920 | +0.26(+2.71%) |
Sep 23, 2011 | 9.367 | 9.562 | 9.188 | 9.418 | 383,795 | +0.09(+0.91%) |
Sep 22, 2011 | 9.630 | 10.25 | 9.154 | 9.333 | 522,586 | -0.87(-8.50%) |
Sep 21, 2011 | 10.90 | 11.02 | 10.11 | 10.20 | 481,516 | -0.72(-6.61%) |
Sep 20, 2011 | 11.50 | 11.63 | 10.79 | 10.92 | 257,269 | -0.56(-4.89%) |
Sep 19, 2011 | 11.53 | 11.64 | 11.18 | 11.48 | 128,744 | -0.37(-3.15%) |
Sep 16, 2011 | 11.92 | 12.13 | 11.76 | 11.86 | 263,756 | -0.04(-0.36%) |
Sep 15, 2011 | 11.47 | 11.90 | 11.26 | 11.90 | 388,705 | +0.46(+4.01%) |
Sep 14, 2011 | 11.14 | 11.65 | 10.95 | 11.44 | 447,554 | +0.35(+3.14%) |
Sep 13, 2011 | 10.79 | 11.30 | 10.79 | 11.09 | 293,473 | +0.37(+3.49%) |
Sep 12, 2011 | 10.52 | 10.81 | 10.39 | 10.72 | 587,231 | -0.01(-0.08%) |
Sep 09, 2011 | 10.91 | 10.91 | 10.45 | 10.73 | 458,195 | -0.32(-2.92%) |
Sep 08, 2011 | 10.78 | 11.12 | 10.75 | 11.05 | 460,391 | +0.08(+0.70%) |
Sep 07, 2011 | 11.13 | 11.50 | 10.79 | 10.97 | 941,066 | +0.17(+1.57%) |
Sep 06, 2011 | 11.04 | 11.14 | 10.60 | 10.80 | 557,629 | -0.79(-6.82%) |
Sep 02, 2011 | 12.07 | 12.27 | 11.47 | 11.59 | 269,282 | -0.97(-7.71%) |
Sep 01, 2011 | 13.16 | 13.42 | 12.38 | 12.56 | 288,515 | -0.63(-4.77%) |
Aug 31, 2011 | 13.92 | 14.23 | 12.75 | 13.19 | 319,892 | -0.50(-3.66%) |
Aug 30, 2011 | 13.40 | 13.86 | 13.07 | 13.69 | 158,942 | +0.17(+1.26%) |
Aug 29, 2011 | 12.27 | 13.54 | 12.05 | 13.52 | 346,839 | +1.45(+12.04%) |
Aug 26, 2011 | 11.67 | 12.28 | 11.64 | 12.07 | 449,440 | +0.20(+1.72%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.80 | 11.87 | 245,687 | -0.53(-4.25%) |
Aug 24, 2011 | 12.03 | 12.51 | 11.98 | 12.39 | 197,731 | +0.40(+3.33%) |
Aug 23, 2011 | 11.59 | 12.12 | 11.53 | 11.99 | 470,837 | +0.43(+3.75%) |
Aug 22, 2011 | 12.23 | 12.38 | 11.36 | 11.56 | 356,987 | -0.24(-2.02%) |
Aug 19, 2011 | 11.82 | 12.30 | 11.55 | 11.80 | 544,373 | -0.21(-1.77%) |
Aug 18, 2011 | 12.72 | 13.29 | 11.98 | 12.01 | 807,580 | -1.37(-10.23%) |
Aug 17, 2011 | 13.16 | 13.40 | 12.83 | 13.38 | 306,573 | +0.33(+2.54%) |
Aug 16, 2011 | 12.96 | 13.30 | 12.69 | 13.05 | 275,398 | -0.14(-1.03%) |
Aug 15, 2011 | 12.77 | 13.56 | 12.77 | 13.18 | 380,447 | +0.54(+4.23%) |
Aug 12, 2011 | 13.11 | 13.59 | 12.42 | 12.65 | 383,922 | -0.25(-1.98%) |
Aug 11, 2011 | 12.11 | 13.26 | 12.11 | 12.90 | 368,166 | +0.85(+7.05%) |
Aug 10, 2011 | 13.01 | 13.56 | 12.01 | 12.05 | 658,365 | -1.48(-10.93%) |
Aug 09, 2011 | 12.60 | 13.97 | 11.39 | 13.53 | 858,565 | +2.22(+19.61%) |
Aug 08, 2011 | 13.22 | 14.45 | 10.20 | 11.31 | 1,162,456 | -4.28(-27.43%) |
Aug 05, 2011 | 16.98 | 17.13 | 15.38 | 15.59 | 491,537 | -1.18(-7.05%) |
Aug 04, 2011 | 17.98 | 18.14 | 16.77 | 16.77 | 235,362 | -1.47(-8.06%) |
Aug 03, 2011 | 17.88 | 18.30 | 17.48 | 18.24 | 281,323 | +0.27(+1.51%) |
Aug 02, 2011 | 18.72 | 19.02 | 17.95 | 17.97 | 155,922 | -0.94(-4.99%) |