Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.74 | 15.30 | 14.43 | 15.03 | 174,658 | +0.27(+1.84%) |
Jul 30, 2012 | 15.12 | 15.26 | 14.74 | 14.76 | 80,234 | -0.41(-2.69%) |
Jul 27, 2012 | 14.93 | 15.27 | 14.64 | 15.17 | 97,944 | +0.36(+2.41%) |
Jul 26, 2012 | 14.84 | 14.84 | 14.49 | 14.81 | 109,024 | +0.29(+1.99%) |
Jul 25, 2012 | 14.41 | 14.92 | 14.41 | 14.52 | 200,968 | +0.20(+1.43%) |
Jul 24, 2012 | 14.46 | 14.49 | 14.06 | 14.32 | 195,701 | -0.10(-0.71%) |
Jul 23, 2012 | 13.96 | 14.60 | 13.88 | 14.42 | 193,482 | +0.11(+0.77%) |
Jul 20, 2012 | 13.88 | 14.35 | 13.88 | 14.31 | 105,645 | +0.28(+2.00%) |
Jul 19, 2012 | 14.11 | 14.33 | 14.02 | 14.03 | 117,082 | +0.04(+0.30%) |
Jul 18, 2012 | 13.89 | 14.17 | 13.89 | 13.99 | 72,836 | +0.09(+0.61%) |
Jul 17, 2012 | 13.96 | 14.04 | 13.56 | 13.90 | 60,278 | +0.05(+0.37%) |
Jul 16, 2012 | 13.94 | 14.04 | 13.74 | 13.85 | 156,619 | -0.07(-0.49%) |
Jul 13, 2012 | 13.79 | 14.14 | 13.71 | 13.92 | 194,509 | +0.15(+1.11%) |
Jul 12, 2012 | 13.91 | 13.91 | 13.19 | 13.77 | 275,775 | -0.34(-2.41%) |
Jul 11, 2012 | 14.62 | 14.62 | 13.91 | 14.11 | 135,936 | -0.48(-3.27%) |
Jul 10, 2012 | 14.90 | 15.07 | 14.52 | 14.58 | 103,417 | -0.18(-1.21%) |
Jul 09, 2012 | 14.50 | 14.80 | 14.46 | 14.76 | 136,643 | +0.17(+1.17%) |
Jul 06, 2012 | 14.54 | 14.88 | 14.47 | 14.59 | 132,423 | -0.16(-1.10%) |
Jul 05, 2012 | 15.03 | 15.12 | 14.65 | 14.75 | 170,084 | -0.33(-2.20%) |
Jul 03, 2012 | 14.79 | 15.19 | 14.75 | 15.08 | 101,912 | +0.33(+2.25%) |
Jul 02, 2012 | 14.48 | 14.75 | 14.38 | 14.75 | 157,004 | +0.31(+2.18%) |
Jun 29, 2012 | 14.50 | 14.64 | 14.26 | 14.44 | 203,686 | +0.32(+2.29%) |
Jun 28, 2012 | 14.04 | 14.40 | 13.65 | 14.11 | 118,415 | -0.12(-0.84%) |
Jun 27, 2012 | 14.16 | 14.36 | 14.00 | 14.23 | 113,090 | +0.17(+1.21%) |
Jun 26, 2012 | 14.43 | 14.43 | 14.05 | 14.06 | 125,717 | -0.34(-2.36%) |
Jun 25, 2012 | 14.45 | 14.65 | 14.28 | 14.40 | 302,753 | -0.36(-2.42%) |
Jun 22, 2012 | 14.55 | 14.82 | 14.39 | 14.76 | 307,232 | +0.34(+2.36%) |
Jun 21, 2012 | 15.22 | 15.22 | 14.30 | 14.42 | 330,630 | -0.77(-5.04%) |
Jun 20, 2012 | 15.14 | 15.28 | 14.96 | 15.19 | 216,081 | +0.09(+0.62%) |
Jun 19, 2012 | 14.90 | 15.30 | 14.85 | 15.09 | 189,843 | +0.27(+1.84%) |
Jun 18, 2012 | 14.74 | 14.92 | 14.61 | 14.82 | 277,213 | -0.15(-1.02%) |
Jun 15, 2012 | 14.44 | 15.00 | 14.42 | 14.97 | 228,577 | +0.66(+4.58%) |
Jun 14, 2012 | 13.92 | 14.61 | 13.71 | 14.32 | 229,149 | +0.37(+2.68%) |
Jun 13, 2012 | 13.91 | 14.03 | 13.78 | 13.94 | 410,833 | -0.01(-0.06%) |
Jun 12, 2012 | 13.66 | 13.96 | 13.53 | 13.95 | 281,209 | +0.32(+2.37%) |
Jun 11, 2012 | 14.04 | 14.06 | 13.61 | 13.63 | 326,038 | -0.23(-1.66%) |
Jun 08, 2012 | 13.72 | 14.01 | 13.61 | 13.86 | 460,466 | -0.01(-0.09%) |
Jun 07, 2012 | 14.36 | 14.65 | 13.49 | 13.87 | 581,031 | -0.38(-2.69%) |
Jun 06, 2012 | 14.13 | 14.92 | 13.86 | 14.26 | 1,442,355 | -1.32(-8.49%) |
Jun 05, 2012 | 14.48 | 15.59 | 14.48 | 15.58 | 411,822 | +1.00(+6.83%) |
Jun 04, 2012 | 14.97 | 15.17 | 14.30 | 14.58 | 355,032 | -0.34(-2.28%) |
Jun 01, 2012 | 15.44 | 15.57 | 14.85 | 14.92 | 249,855 | -1.16(-7.20%) |
May 31, 2012 | 15.90 | 16.30 | 15.44 | 16.08 | 326,258 | +0.13(+0.80%) |
May 30, 2012 | 16.43 | 16.43 | 15.77 | 15.95 | 147,064 | -0.77(-4.63%) |
May 29, 2012 | 16.19 | 16.87 | 16.18 | 16.73 | 221,537 | +0.76(+4.74%) |
May 25, 2012 | 15.89 | 16.08 | 15.49 | 15.97 | 96,368 | +0.11(+0.70%) |
May 24, 2012 | 16.17 | 16.29 | 15.60 | 15.86 | 93,610 | -0.17(-1.06%) |
May 23, 2012 | 15.12 | 16.10 | 14.80 | 16.03 | 132,365 | +0.68(+4.43%) |
May 22, 2012 | 15.78 | 15.94 | 15.17 | 15.35 | 221,298 | -0.37(-2.33%) |
May 21, 2012 | 15.51 | 15.79 | 15.08 | 15.71 | 227,585 | +0.21(+1.37%) |
May 18, 2012 | 15.82 | 16.15 | 15.40 | 15.50 | 235,141 | -0.30(-1.88%) |
May 17, 2012 | 16.33 | 16.42 | 15.80 | 15.80 | 212,202 | -0.42(-2.57%) |
May 16, 2012 | 16.55 | 16.79 | 16.18 | 16.22 | 187,142 | -0.26(-1.55%) |
May 15, 2012 | 16.99 | 17.11 | 16.32 | 16.47 | 251,919 | -0.55(-3.25%) |
May 14, 2012 | 17.82 | 17.90 | 16.90 | 17.02 | 294,634 | -1.14(-6.28%) |
May 11, 2012 | 18.43 | 18.81 | 17.99 | 18.16 | 105,703 | -0.44(-2.38%) |
May 10, 2012 | 18.67 | 18.97 | 18.45 | 18.61 | 128,509 | +0.19(+1.02%) |
May 09, 2012 | 17.56 | 18.69 | 17.49 | 18.42 | 319,965 | +0.46(+2.56%) |
May 08, 2012 | 18.52 | 18.53 | 17.65 | 17.96 | 348,288 | -0.77(-4.13%) |
May 07, 2012 | 18.84 | 19.07 | 18.16 | 18.73 | 219,380 | -0.29(-1.52%) |
May 04, 2012 | 19.58 | 19.64 | 18.73 | 19.02 | 236,892 | -0.63(-3.20%) |
May 03, 2012 | 20.37 | 20.42 | 19.47 | 19.65 | 254,383 | -0.87(-4.23%) |
May 02, 2012 | 20.61 | 20.77 | 20.22 | 20.52 | 220,856 | -0.34(-1.63%) |
May 01, 2012 | 20.27 | 21.00 | 20.01 | 20.86 | 372,424 | +0.65(+3.20%) |
Apr 30, 2012 | 20.35 | 20.38 | 19.82 | 20.21 | 221,524 | -0.09(-0.42%) |
Apr 27, 2012 | 20.20 | 20.38 | 19.97 | 20.30 | 197,312 | +0.18(+0.89%) |
Apr 26, 2012 | 19.71 | 20.16 | 19.53 | 20.12 | 133,164 | +0.27(+1.37%) |
Apr 25, 2012 | 19.67 | 19.92 | 19.46 | 19.85 | 198,636 | +0.45(+2.32%) |
Apr 24, 2012 | 19.38 | 19.82 | 19.10 | 19.40 | 179,233 | +0.05(+0.26%) |
Apr 23, 2012 | 18.72 | 19.51 | 18.33 | 19.35 | 227,122 | +0.36(+1.88%) |
Apr 20, 2012 | 19.64 | 19.65 | 18.78 | 18.99 | 221,017 | -0.27(-1.41%) |
Apr 19, 2012 | 19.68 | 19.88 | 19.02 | 19.26 | 240,130 | -0.45(-2.29%) |
Apr 18, 2012 | 20.07 | 20.40 | 19.57 | 19.71 | 185,766 | -0.40(-1.99%) |
Apr 17, 2012 | 19.48 | 20.30 | 19.42 | 20.11 | 228,111 | +0.80(+4.14%) |
Apr 16, 2012 | 19.79 | 20.09 | 19.08 | 19.31 | 175,737 | -0.37(-1.90%) |
Apr 13, 2012 | 19.90 | 20.16 | 19.63 | 19.69 | 180,144 | -0.26(-1.32%) |
Apr 12, 2012 | 19.53 | 20.32 | 19.40 | 19.95 | 266,746 | +0.40(+2.05%) |
Apr 11, 2012 | 19.06 | 19.74 | 19.03 | 19.55 | 387,740 | +0.88(+4.74%) |
Apr 10, 2012 | 19.91 | 19.99 | 18.42 | 18.67 | 414,556 | -1.24(-6.24%) |
Apr 09, 2012 | 20.00 | 20.27 | 19.66 | 19.91 | 246,861 | -0.59(-2.86%) |
Apr 05, 2012 | 20.25 | 20.76 | 20.02 | 20.50 | 819,489 | +0.55(+2.77%) |
Apr 04, 2012 | 22.22 | 22.50 | 19.41 | 19.94 | 2,045,652 | -0.75(-3.62%) |
Apr 03, 2012 | 20.07 | 21.10 | 20.07 | 20.69 | 798,597 | +0.71(+3.53%) |
Apr 02, 2012 | 19.07 | 20.00 | 18.89 | 19.99 | 315,755 | +0.88(+4.59%) |
Mar 30, 2012 | 18.85 | 19.25 | 18.68 | 19.11 | 162,792 | +0.43(+2.32%) |
Mar 29, 2012 | 18.55 | 18.79 | 18.19 | 18.68 | 79,044 | -0.11(-0.59%) |
Mar 28, 2012 | 19.00 | 19.14 | 18.50 | 18.79 | 149,576 | -0.21(-1.12%) |
Mar 27, 2012 | 19.67 | 19.76 | 18.83 | 19.00 | 142,858 | -0.59(-3.00%) |
Mar 26, 2012 | 19.20 | 19.64 | 19.02 | 19.59 | 207,392 | +0.69(+3.65%) |
Mar 23, 2012 | 17.96 | 19.02 | 17.91 | 18.90 | 163,375 | +0.80(+4.42%) |
Mar 22, 2012 | 18.22 | 18.32 | 17.82 | 18.10 | 198,390 | -0.42(-2.25%) |
Mar 21, 2012 | 18.64 | 18.90 | 18.08 | 18.51 | 192,723 | -0.12(-0.64%) |
Mar 20, 2012 | 18.89 | 19.00 | 18.49 | 18.63 | 112,438 | -0.38(-2.01%) |
Mar 19, 2012 | 17.88 | 19.08 | 17.52 | 19.02 | 343,903 | +0.94(+5.18%) |
Mar 16, 2012 | 18.50 | 18.54 | 17.37 | 18.08 | 565,825 | -0.39(-2.12%) |
Mar 15, 2012 | 18.73 | 19.01 | 18.26 | 18.47 | 180,300 | -0.25(-1.32%) |
Mar 14, 2012 | 19.00 | 19.09 | 18.59 | 18.72 | 107,318 | -0.30(-1.57%) |
Mar 13, 2012 | 18.71 | 19.06 | 18.44 | 19.02 | 200,149 | +0.47(+2.52%) |
Mar 12, 2012 | 19.01 | 19.01 | 18.29 | 18.55 | 166,875 | -0.50(-2.64%) |
Mar 09, 2012 | 18.90 | 19.70 | 18.68 | 19.05 | 306,690 | +0.52(+2.80%) |
Mar 08, 2012 | 18.31 | 18.72 | 18.29 | 18.53 | 149,518 | +0.43(+2.35%) |
Mar 07, 2012 | 17.59 | 18.13 | 17.31 | 18.10 | 179,842 | +0.51(+2.90%) |
Mar 06, 2012 | 18.29 | 18.47 | 17.27 | 17.59 | 353,961 | -1.05(-5.61%) |
Mar 05, 2012 | 18.59 | 18.82 | 18.14 | 18.64 | 347,293 | +0.02(+0.09%) |
Mar 02, 2012 | 20.15 | 20.15 | 18.33 | 18.62 | 656,307 | -1.58(-7.83%) |
Mar 01, 2012 | 19.97 | 20.91 | 19.82 | 20.21 | 307,486 | +0.32(+1.63%) |
Feb 29, 2012 | 21.01 | 21.24 | 19.79 | 19.88 | 455,787 | -1.19(-5.65%) |
Feb 28, 2012 | 22.02 | 22.14 | 20.88 | 21.07 | 253,473 | -0.83(-3.81%) |
Feb 27, 2012 | 22.28 | 22.28 | 20.99 | 21.91 | 297,289 | -0.29(-1.30%) |
Feb 24, 2012 | 22.03 | 22.76 | 22.03 | 22.20 | 487,850 | +0.36(+1.64%) |
Feb 23, 2012 | 20.93 | 22.05 | 20.42 | 21.84 | 363,539 | +1.11(+5.33%) |
Feb 22, 2012 | 21.13 | 21.90 | 20.46 | 20.73 | 546,976 | -0.20(-0.98%) |
Feb 21, 2012 | 19.55 | 20.95 | 19.55 | 20.94 | 703,892 | +1.59(+8.22%) |
Feb 17, 2012 | 19.29 | 19.70 | 19.26 | 19.35 | 121,536 | -0.03(-0.13%) |
Feb 16, 2012 | 19.02 | 19.48 | 18.91 | 19.37 | 115,369 | +0.34(+1.79%) |
Feb 15, 2012 | 20.00 | 20.00 | 18.89 | 19.03 | 208,300 | -0.76(-3.83%) |
Feb 14, 2012 | 20.16 | 20.16 | 19.52 | 19.79 | 152,983 | -0.37(-1.82%) |
Feb 13, 2012 | 19.65 | 20.27 | 19.65 | 20.16 | 201,119 | +0.69(+3.54%) |
Feb 10, 2012 | 19.54 | 19.84 | 19.31 | 19.47 | 117,968 | -0.26(-1.34%) |
Feb 09, 2012 | 20.10 | 20.21 | 19.60 | 19.73 | 180,525 | -0.26(-1.28%) |
Feb 08, 2012 | 19.62 | 20.10 | 19.26 | 19.99 | 224,676 | +0.48(+2.44%) |
Feb 07, 2012 | 19.84 | 19.98 | 19.35 | 19.51 | 220,597 | -0.50(-2.51%) |
Feb 06, 2012 | 19.55 | 20.03 | 19.36 | 20.01 | 204,058 | +0.45(+2.31%) |
Feb 03, 2012 | 18.67 | 19.56 | 18.54 | 19.56 | 252,268 | +1.10(+5.94%) |
Feb 02, 2012 | 18.56 | 18.98 | 18.42 | 18.46 | 227,999 | -0.18(-0.96%) |
Feb 01, 2012 | 18.85 | 19.02 | 18.52 | 18.64 | 217,635 | -0.05(-0.27%) |
Jan 31, 2012 | 19.05 | 19.28 | 18.50 | 18.69 | 179,576 | -0.23(-1.21%) |
Jan 30, 2012 | 18.68 | 19.02 | 18.46 | 18.92 | 174,910 | -0.09(-0.49%) |
Jan 27, 2012 | 19.13 | 19.14 | 17.85 | 19.02 | 466,192 | -0.23(-1.19%) |
Jan 26, 2012 | 20.02 | 20.10 | 19.19 | 19.25 | 263,108 | -0.54(-2.71%) |
Jan 25, 2012 | 19.89 | 19.99 | 19.66 | 19.78 | 253,280 | -0.13(-0.64%) |
Jan 24, 2012 | 20.33 | 20.36 | 19.70 | 19.91 | 280,996 | -0.49(-2.42%) |
Jan 23, 2012 | 20.82 | 20.84 | 20.33 | 20.40 | 218,394 | -0.27(-1.32%) |
Jan 20, 2012 | 20.55 | 21.09 | 20.31 | 20.67 | 409,055 | +0.26(+1.29%) |
Jan 19, 2012 | 20.25 | 20.63 | 19.15 | 20.41 | 435,491 | +0.20(+0.97%) |
Jan 18, 2012 | 20.22 | 20.38 | 19.86 | 20.21 | 246,906 | +0.07(+0.34%) |
Jan 17, 2012 | 20.63 | 20.63 | 19.81 | 20.15 | 217,401 | -0.03(-0.17%) |
Jan 13, 2012 | 20.27 | 20.49 | 20.05 | 20.18 | 126,282 | -0.20(-1.00%) |
Jan 12, 2012 | 20.62 | 20.62 | 20.21 | 20.39 | 178,370 | -0.25(-1.20%) |
Jan 11, 2012 | 21.08 | 21.15 | 19.91 | 20.63 | 250,172 | -0.28(-1.34%) |
Jan 10, 2012 | 20.62 | 21.06 | 20.59 | 20.91 | 378,196 | +0.63(+3.10%) |
Jan 09, 2012 | 20.03 | 20.38 | 19.66 | 20.28 | 343,268 | +0.72(+3.70%) |
Jan 06, 2012 | 19.59 | 19.83 | 18.97 | 19.56 | 209,891 | +0.18(+0.92%) |
Jan 05, 2012 | 19.92 | 19.98 | 19.25 | 19.38 | 298,447 | -0.33(-1.68%) |
Jan 04, 2012 | 18.98 | 20.08 | 18.83 | 19.71 | 442,069 | +1.13(+6.09%) |
Dec 30, 2011 | 19.31 | 19.21 | 18.45 | 18.58 | 281,591 | -0.73(-3.79%) |
Dec 29, 2011 | 19.13 | 19.57 | 18.94 | 19.31 | 204,898 | +0.35(+1.84%) |
Dec 28, 2011 | 19.87 | 20.64 | 18.89 | 18.96 | 321,433 | -0.77(-3.92%) |
Dec 27, 2011 | 18.96 | 20.02 | 18.81 | 19.74 | 333,373 | +0.83(+4.41%) |
Dec 23, 2011 | 18.39 | 19.10 | 18.39 | 18.90 | 251,525 | +0.18(+0.95%) |
Dec 21, 2011 | 17.08 | 19.05 | 16.85 | 18.73 | 509,836 | +1.72(+10.11%) |
Dec 20, 2011 | 17.31 | 17.31 | 16.84 | 17.01 | 241,281 | +0.12(+0.71%) |
Dec 19, 2011 | 17.08 | 17.49 | 16.79 | 16.89 | 172,779 | -0.13(-0.75%) |
Dec 16, 2011 | 16.89 | 17.27 | 16.41 | 17.02 | 246,308 | +0.25(+1.47%) |
Dec 15, 2011 | 17.41 | 17.41 | 16.65 | 16.77 | 236,965 | -0.26(-1.55%) |
Dec 14, 2011 | 17.16 | 17.56 | 16.81 | 17.03 | 208,500 | -0.24(-1.38%) |
Dec 13, 2011 | 17.72 | 17.86 | 17.20 | 17.27 | 321,173 | -0.27(-1.55%) |
Dec 12, 2011 | 17.43 | 18.00 | 17.02 | 17.54 | 407,584 | +0.07(+0.39%) |
Dec 09, 2011 | 16.63 | 17.60 | 16.54 | 17.48 | 408,248 | +0.88(+5.33%) |
Dec 08, 2011 | 16.11 | 16.80 | 15.49 | 16.59 | 529,396 | +0.26(+1.56%) |
Dec 07, 2011 | 16.06 | 17.50 | 15.94 | 16.34 | 1,899,635 | +2.43(+17.50%) |
Dec 06, 2011 | 13.24 | 13.93 | 13.24 | 13.90 | 187,379 | +0.53(+3.94%) |
Dec 05, 2011 | 13.56 | 13.66 | 13.10 | 13.37 | 118,680 | +0.31(+2.34%) |
Dec 02, 2011 | 12.52 | 13.09 | 12.26 | 13.07 | 89,102 | +0.80(+6.52%) |
Dec 01, 2011 | 12.44 | 12.46 | 12.20 | 12.27 | 77,371 | -0.19(-1.50%) |
Nov 30, 2011 | 12.63 | 12.63 | 12.30 | 12.46 | 155,402 | +0.40(+3.32%) |
Nov 29, 2011 | 12.00 | 12.31 | 11.89 | 12.06 | 62,385 | +0.01(+0.07%) |
Nov 28, 2011 | 12.26 | 12.44 | 11.83 | 12.05 | 92,399 | +0.34(+2.91%) |
Nov 25, 2011 | 11.52 | 11.73 | 11.50 | 11.71 | 66,880 | +0.12(+1.03%) |
Nov 23, 2011 | 12.00 | 12.18 | 11.25 | 11.59 | 171,028 | -0.56(-4.62%) |
Nov 22, 2011 | 12.52 | 12.52 | 11.89 | 12.15 | 68,823 | -0.34(-2.72%) |
Nov 21, 2011 | 12.51 | 12.86 | 11.97 | 12.49 | 89,500 | -0.37(-2.91%) |
Nov 18, 2011 | 12.32 | 13.12 | 12.32 | 12.86 | 111,823 | +0.64(+5.22%) |
Nov 17, 2011 | 13.04 | 13.16 | 12.14 | 12.23 | 87,377 | -0.77(-5.96%) |
Nov 16, 2011 | 13.09 | 13.48 | 13.00 | 13.00 | 80,354 | -0.15(-1.16%) |
Nov 15, 2011 | 13.05 | 13.26 | 12.79 | 13.15 | 64,825 | +0.00(+0.00%) |
Nov 14, 2011 | 13.16 | 13.39 | 12.99 | 13.15 | 80,193 | -0.06(-0.45%) |
Nov 11, 2011 | 12.92 | 13.29 | 12.92 | 13.21 | 123,402 | +0.43(+3.33%) |
Nov 10, 2011 | 13.15 | 13.19 | 12.65 | 12.79 | 87,123 | -0.02(-0.13%) |
Nov 09, 2011 | 13.27 | 13.36 | 12.73 | 12.80 | 128,989 | -0.78(-5.76%) |
Nov 08, 2011 | 13.23 | 13.61 | 12.95 | 13.59 | 76,563 | +0.44(+3.37%) |
Nov 07, 2011 | 12.79 | 13.26 | 12.35 | 13.14 | 101,379 | +0.49(+3.90%) |
Nov 04, 2011 | 12.97 | 13.09 | 12.40 | 12.65 | 97,545 | -0.39(-3.00%) |
Nov 03, 2011 | 12.40 | 13.10 | 12.14 | 13.04 | 94,252 | +0.82(+6.68%) |
Nov 02, 2011 | 11.82 | 12.27 | 11.71 | 12.23 | 92,885 | +0.68(+5.90%) |
Nov 01, 2011 | 11.86 | 12.40 | 11.49 | 11.55 | 197,705 | -0.86(-6.93%) |
Oct 31, 2011 | 12.73 | 12.97 | 12.40 | 12.40 | 126,305 | -0.48(-3.76%) |
Oct 28, 2011 | 12.54 | 13.03 | 12.25 | 12.89 | 174,189 | +0.43(+3.48%) |
Oct 27, 2011 | 11.65 | 12.76 | 11.47 | 12.46 | 221,798 | +1.26(+11.25%) |
Oct 26, 2011 | 11.17 | 11.38 | 10.59 | 11.20 | 178,843 | +0.43(+3.95%) |
Oct 25, 2011 | 10.97 | 11.15 | 10.71 | 10.77 | 150,037 | -0.20(-1.78%) |
Oct 24, 2011 | 10.12 | 10.98 | 10.10 | 10.97 | 118,329 | +0.90(+8.96%) |
Oct 21, 2011 | 10.01 | 10.11 | 9.831 | 10.06 | 104,746 | +0.21(+2.16%) |
Oct 20, 2011 | 9.920 | 9.988 | 9.529 | 9.852 | 117,158 | -0.03(-0.34%) |
Oct 19, 2011 | 10.25 | 10.36 | 9.861 | 9.886 | 98,236 | -0.37(-3.65%) |
Oct 18, 2011 | 10.22 | 10.34 | 9.716 | 10.26 | 101,911 | +0.09(+0.92%) |
Oct 17, 2011 | 10.75 | 10.87 | 10.13 | 10.17 | 122,095 | -0.60(-5.53%) |
Oct 14, 2011 | 10.63 | 10.81 | 9.793 | 10.76 | 105,810 | +0.31(+3.01%) |
Oct 13, 2011 | 10.46 | 10.61 | 10.02 | 10.45 | 71,548 | -0.11(-1.05%) |
Oct 12, 2011 | 10.02 | 10.63 | 9.929 | 10.56 | 118,060 | +0.57(+5.71%) |
Oct 11, 2011 | 9.648 | 10.15 | 9.367 | 9.988 | 103,165 | +0.28(+2.89%) |
Oct 10, 2011 | 9.495 | 10.05 | 9.325 | 9.708 | 131,413 | +0.42(+4.49%) |
Oct 07, 2011 | 9.750 | 9.750 | 9.095 | 9.291 | 92,574 | -0.43(-4.38%) |
Oct 06, 2011 | 9.444 | 9.801 | 8.942 | 9.716 | 93,044 | +0.69(+7.63%) |
Oct 05, 2011 | 8.959 | 9.359 | 8.806 | 9.027 | 150,329 | +0.08(+0.86%) |
Oct 04, 2011 | 8.414 | 9.027 | 8.100 | 8.950 | 187,582 | +0.44(+5.20%) |
Oct 03, 2011 | 9.384 | 9.529 | 8.508 | 8.508 | 248,399 | -1.02(-10.71%) |
Sep 30, 2011 | 9.580 | 9.920 | 9.291 | 9.529 | 97,171 | -0.15(-1.58%) |
Sep 29, 2011 | 10.23 | 10.23 | 9.326 | 9.682 | 192,084 | -0.33(-3.31%) |
Sep 28, 2011 | 10.68 | 10.98 | 9.920 | 10.01 | 103,912 | -0.63(-5.92%) |
Sep 27, 2011 | 10.65 | 10.98 | 10.26 | 10.64 | 111,308 | +0.27(+2.63%) |
Sep 26, 2011 | 9.895 | 10.39 | 9.495 | 10.37 | 110,286 | +0.62(+6.37%) |
Sep 23, 2011 | 10.20 | 10.41 | 9.588 | 9.750 | 203,175 | -0.53(-5.13%) |
Sep 22, 2011 | 10.47 | 11.30 | 9.852 | 10.28 | 249,455 | -0.54(-5.03%) |
Sep 21, 2011 | 10.89 | 11.25 | 10.71 | 10.82 | 155,781 | -0.04(-0.39%) |
Sep 20, 2011 | 11.33 | 11.54 | 10.79 | 10.86 | 143,187 | -0.45(-3.98%) |
Sep 19, 2011 | 11.58 | 11.65 | 11.15 | 11.32 | 146,803 | -0.56(-4.73%) |
Sep 16, 2011 | 11.86 | 11.91 | 11.63 | 11.88 | 150,374 | +0.09(+0.72%) |
Sep 15, 2011 | 11.96 | 12.12 | 11.70 | 11.79 | 120,379 | -0.05(-0.43%) |
Sep 14, 2011 | 11.77 | 12.23 | 11.53 | 11.84 | 237,896 | +0.48(+4.19%) |
Sep 13, 2011 | 11.75 | 11.89 | 11.04 | 11.37 | 263,841 | -0.28(-2.41%) |
Sep 12, 2011 | 11.41 | 11.78 | 11.13 | 11.65 | 181,805 | +0.12(+1.03%) |
Sep 09, 2011 | 12.63 | 12.75 | 11.27 | 11.53 | 407,445 | -1.25(-9.79%) |
Sep 08, 2011 | 13.47 | 13.58 | 12.53 | 12.78 | 400,375 | -1.37(-9.68%) |
Sep 07, 2011 | 13.28 | 14.44 | 13.27 | 14.15 | 157,058 | +1.27(+9.84%) |
Sep 06, 2011 | 12.52 | 12.96 | 12.50 | 12.88 | 78,480 | -0.14(-1.11%) |
Sep 02, 2011 | 13.44 | 13.62 | 12.99 | 13.03 | 80,623 | -0.74(-5.38%) |
Sep 01, 2011 | 14.32 | 14.62 | 13.72 | 13.77 | 68,381 | -0.54(-3.75%) |
Aug 31, 2011 | 14.81 | 15.07 | 13.72 | 14.30 | 169,491 | -0.41(-2.78%) |
Aug 30, 2011 | 14.09 | 14.79 | 13.84 | 14.71 | 79,211 | +0.54(+3.84%) |
Aug 29, 2011 | 13.54 | 14.20 | 13.38 | 14.17 | 94,676 | +0.86(+6.46%) |
Aug 26, 2011 | 12.74 | 13.57 | 12.26 | 13.31 | 88,525 | +0.51(+3.99%) |
Aug 25, 2011 | 13.77 | 13.77 | 12.74 | 12.80 | 65,146 | -0.88(-6.47%) |
Aug 24, 2011 | 13.18 | 13.77 | 13.00 | 13.68 | 58,558 | +0.43(+3.28%) |
Aug 23, 2011 | 12.35 | 13.31 | 12.13 | 13.25 | 133,224 | +0.88(+7.16%) |
Aug 22, 2011 | 12.76 | 12.81 | 12.06 | 12.36 | 107,046 | -0.11(-0.89%) |
Aug 19, 2011 | 12.86 | 13.70 | 12.38 | 12.47 | 186,425 | -0.59(-4.49%) |
Aug 18, 2011 | 14.01 | 14.01 | 12.98 | 13.06 | 149,375 | -1.19(-8.36%) |
Aug 17, 2011 | 14.48 | 14.75 | 14.12 | 14.25 | 81,112 | -0.13(-0.89%) |
Aug 16, 2011 | 14.52 | 14.64 | 14.06 | 14.38 | 124,883 | -0.37(-2.48%) |
Aug 15, 2011 | 14.02 | 14.85 | 14.00 | 14.74 | 159,895 | +0.76(+5.41%) |
Aug 12, 2011 | 13.29 | 14.25 | 13.20 | 13.99 | 230,252 | +1.12(+8.73%) |
Aug 11, 2011 | 12.74 | 13.15 | 12.74 | 12.86 | 136,637 | +0.19(+1.48%) |
Aug 10, 2011 | 12.61 | 14.13 | 12.37 | 12.68 | 182,813 | -0.05(-0.40%) |
Aug 09, 2011 | 12.85 | 12.92 | 11.50 | 12.73 | 236,157 | +0.35(+2.82%) |
Aug 08, 2011 | 13.37 | 13.53 | 12.12 | 12.38 | 189,633 | -1.48(-10.68%) |
Aug 05, 2011 | 14.52 | 14.88 | 12.57 | 13.86 | 244,306 | -0.54(-3.78%) |
Aug 04, 2011 | 15.74 | 15.87 | 14.39 | 14.40 | 196,829 | -1.50(-9.42%) |
Aug 03, 2011 | 16.03 | 16.27 | 15.42 | 15.90 | 142,550 | -0.05(-0.32%) |
Aug 02, 2011 | 16.09 | 16.53 | 15.95 | 15.95 | 128,690 | -0.19(-1.19%) |