Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.59 | 12.10 | 11.59 | 12.01 | 227,854 | +0.40(+3.47%) |
Jul 30, 2012 | 11.75 | 11.79 | 11.40 | 11.61 | 210,174 | -0.10(-0.86%) |
Jul 27, 2012 | 11.29 | 11.83 | 11.22 | 11.71 | 184,626 | +0.44(+3.95%) |
Jul 26, 2012 | 11.16 | 11.30 | 10.90 | 11.26 | 126,426 | +0.34(+3.15%) |
Jul 25, 2012 | 10.92 | 11.05 | 10.87 | 10.92 | 124,889 | +0.03(+0.23%) |
Jul 24, 2012 | 11.00 | 11.00 | 10.79 | 10.90 | 170,232 | -0.05(-0.46%) |
Jul 23, 2012 | 11.21 | 11.21 | 10.82 | 10.95 | 270,512 | -0.52(-4.54%) |
Jul 20, 2012 | 11.61 | 11.63 | 11.46 | 11.47 | 145,565 | -0.22(-1.87%) |
Jul 19, 2012 | 12.07 | 12.07 | 11.68 | 11.68 | 250,524 | -0.30(-2.52%) |
Jul 18, 2012 | 11.65 | 11.99 | 11.41 | 11.99 | 122,194 | +0.33(+2.81%) |
Jul 17, 2012 | 12.05 | 12.06 | 11.63 | 11.66 | 188,546 | -0.34(-2.80%) |
Jul 16, 2012 | 12.31 | 12.31 | 11.98 | 11.99 | 139,554 | -0.39(-3.12%) |
Jul 13, 2012 | 11.88 | 12.39 | 11.73 | 12.38 | 249,660 | +0.60(+5.13%) |
Jul 12, 2012 | 11.43 | 11.83 | 11.33 | 11.78 | 190,855 | +0.28(+2.41%) |
Jul 11, 2012 | 11.59 | 11.62 | 11.32 | 11.50 | 147,950 | -0.04(-0.36%) |
Jul 10, 2012 | 11.70 | 11.71 | 11.46 | 11.54 | 150,686 | -0.04(-0.36%) |
Jul 09, 2012 | 11.63 | 11.68 | 11.49 | 11.58 | 214,808 | -0.05(-0.43%) |
Jul 06, 2012 | 11.74 | 11.88 | 11.55 | 11.63 | 136,435 | -0.25(-2.12%) |
Jul 05, 2012 | 12.01 | 12.09 | 11.85 | 11.88 | 158,463 | -0.19(-1.60%) |
Jul 03, 2012 | 11.86 | 12.12 | 11.83 | 12.08 | 124,901 | +0.23(+1.98%) |
Jul 02, 2012 | 12.14 | 12.15 | 11.73 | 11.84 | 551,107 | -0.23(-1.94%) |
Jun 29, 2012 | 11.42 | 12.09 | 11.36 | 12.08 | 490,497 | +0.94(+8.43%) |
Jun 28, 2012 | 10.75 | 11.16 | 10.74 | 11.14 | 223,978 | +0.28(+2.55%) |
Jun 27, 2012 | 10.86 | 10.95 | 10.77 | 10.86 | 183,297 | +0.06(+0.54%) |
Jun 26, 2012 | 10.68 | 10.87 | 10.57 | 10.80 | 211,289 | +0.18(+1.74%) |
Jun 25, 2012 | 10.59 | 10.71 | 10.58 | 10.62 | 106,997 | -0.17(-1.55%) |
Jun 22, 2012 | 11.02 | 11.02 | 10.71 | 10.79 | 836,420 | -0.13(-1.15%) |
Jun 21, 2012 | 11.42 | 11.44 | 10.85 | 10.91 | 284,181 | -0.57(-4.97%) |
Jun 20, 2012 | 11.36 | 11.59 | 11.34 | 11.48 | 160,885 | +0.13(+1.18%) |
Jun 19, 2012 | 11.27 | 11.40 | 11.14 | 11.35 | 314,495 | +0.08(+0.74%) |
Jun 18, 2012 | 11.54 | 11.79 | 11.21 | 11.26 | 211,489 | -0.39(-3.31%) |
Jun 15, 2012 | 11.54 | 11.76 | 11.51 | 11.65 | 460,033 | +0.16(+1.39%) |
Jun 14, 2012 | 11.45 | 11.66 | 11.41 | 11.49 | 188,739 | -0.03(-0.29%) |
Jun 13, 2012 | 11.81 | 11.81 | 11.47 | 11.52 | 214,017 | -0.30(-2.55%) |
Jun 12, 2012 | 12.11 | 12.11 | 11.73 | 11.83 | 200,122 | -0.20(-1.67%) |
Jun 11, 2012 | 12.83 | 12.83 | 12.02 | 12.03 | 307,043 | -0.61(-4.84%) |
Jun 08, 2012 | 12.62 | 12.84 | 12.57 | 12.64 | 302,620 | -0.03(-0.27%) |
Jun 07, 2012 | 12.70 | 12.91 | 12.64 | 12.67 | 293,195 | +0.16(+1.27%) |
Jun 06, 2012 | 12.16 | 12.54 | 12.12 | 12.51 | 297,909 | +0.48(+3.97%) |
Jun 05, 2012 | 11.70 | 12.04 | 11.64 | 12.04 | 313,400 | +0.24(+2.06%) |
Jun 04, 2012 | 11.45 | 11.83 | 11.45 | 11.79 | 339,606 | +0.43(+3.76%) |
Jun 01, 2012 | 11.31 | 11.47 | 11.19 | 11.36 | 251,734 | -0.16(-1.38%) |
May 31, 2012 | 11.39 | 11.62 | 11.16 | 11.52 | 214,206 | +0.19(+1.70%) |
May 30, 2012 | 11.47 | 11.47 | 11.31 | 11.33 | 376,633 | -0.31(-2.67%) |
May 29, 2012 | 11.42 | 11.66 | 11.30 | 11.64 | 152,914 | +0.37(+3.27%) |
May 25, 2012 | 11.42 | 11.47 | 11.21 | 11.27 | 390,597 | -0.18(-1.61%) |
May 24, 2012 | 11.56 | 11.60 | 11.34 | 11.46 | 294,258 | -0.04(-0.37%) |
May 23, 2012 | 11.34 | 11.56 | 11.26 | 11.50 | 728,461 | +0.05(+0.44%) |
May 22, 2012 | 11.52 | 11.59 | 11.29 | 11.45 | 719,842 | -0.03(-0.22%) |
May 21, 2012 | 11.50 | 11.54 | 11.21 | 11.47 | 503,010 | +0.00(+0.00%) |
May 18, 2012 | 11.70 | 11.71 | 11.26 | 11.47 | 533,244 | -0.23(-2.01%) |
May 17, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 554,580 | -0.16(-1.34%) |
May 16, 2012 | 12.39 | 12.46 | 11.80 | 11.87 | 543,923 | -0.49(-4.00%) |
May 15, 2012 | 12.67 | 12.67 | 12.17 | 12.36 | 420,796 | -0.25(-2.00%) |
May 14, 2012 | 12.65 | 12.95 | 12.57 | 12.61 | 233,813 | -0.22(-1.70%) |
May 11, 2012 | 12.66 | 12.88 | 12.64 | 12.83 | 173,070 | +0.02(+0.13%) |
May 10, 2012 | 13.16 | 13.18 | 12.67 | 12.82 | 270,937 | -0.25(-1.93%) |
May 09, 2012 | 13.13 | 13.31 | 13.00 | 13.07 | 462,837 | -0.29(-2.14%) |
May 08, 2012 | 13.33 | 13.38 | 12.87 | 13.35 | 878,628 | -0.04(-0.31%) |
May 07, 2012 | 13.83 | 13.90 | 13.36 | 13.39 | 352,032 | -0.53(-3.80%) |
May 04, 2012 | 15.06 | 15.06 | 13.77 | 13.92 | 418,537 | -1.64(-10.51%) |
May 03, 2012 | 15.61 | 15.68 | 15.45 | 15.56 | 150,023 | -0.11(-0.70%) |
May 02, 2012 | 15.51 | 15.81 | 15.42 | 15.67 | 116,941 | -0.02(-0.11%) |
May 01, 2012 | 15.79 | 15.95 | 15.56 | 15.68 | 256,333 | -0.13(-0.85%) |
Apr 30, 2012 | 16.01 | 16.11 | 15.78 | 15.82 | 169,569 | -0.20(-1.26%) |
Apr 27, 2012 | 15.82 | 16.09 | 15.61 | 16.02 | 90,686 | +0.29(+1.87%) |
Apr 26, 2012 | 15.45 | 15.84 | 15.42 | 15.73 | 217,078 | +0.19(+1.24%) |
Apr 25, 2012 | 15.89 | 16.02 | 15.46 | 15.53 | 239,214 | -0.10(-0.64%) |
Apr 24, 2012 | 15.47 | 15.68 | 15.31 | 15.63 | 159,824 | +0.16(+1.03%) |
Apr 23, 2012 | 15.65 | 15.69 | 15.43 | 15.47 | 125,434 | -0.50(-3.15%) |
Apr 20, 2012 | 16.19 | 16.19 | 15.71 | 15.98 | 132,205 | +0.15(+0.95%) |
Apr 19, 2012 | 16.12 | 16.15 | 15.55 | 15.83 | 171,871 | -0.31(-1.92%) |
Apr 18, 2012 | 16.30 | 16.38 | 15.97 | 16.14 | 101,658 | -0.32(-1.94%) |
Apr 17, 2012 | 16.30 | 16.65 | 16.30 | 16.46 | 131,311 | +0.31(+1.92%) |
Apr 16, 2012 | 16.10 | 16.25 | 15.76 | 16.15 | 111,828 | +0.14(+0.89%) |
Apr 13, 2012 | 16.27 | 16.38 | 15.94 | 16.00 | 113,328 | -0.33(-2.00%) |
Apr 12, 2012 | 16.15 | 16.44 | 16.09 | 16.33 | 250,905 | +0.15(+0.93%) |
Apr 11, 2012 | 16.35 | 16.35 | 16.12 | 16.18 | 186,344 | +0.04(+0.26%) |
Apr 10, 2012 | 16.67 | 16.67 | 16.07 | 16.14 | 231,745 | -0.53(-3.17%) |
Apr 09, 2012 | 16.73 | 16.84 | 16.56 | 16.67 | 107,574 | -0.39(-2.31%) |
Apr 05, 2012 | 16.89 | 17.11 | 16.89 | 17.06 | 112,510 | -0.09(-0.54%) |
Apr 04, 2012 | 17.55 | 17.58 | 17.07 | 17.15 | 183,536 | -0.61(-3.45%) |
Apr 03, 2012 | 17.87 | 17.97 | 17.62 | 17.76 | 123,439 | -0.15(-0.84%) |
Apr 02, 2012 | 17.61 | 18.04 | 17.54 | 17.92 | 152,967 | +0.20(+1.14%) |
Mar 30, 2012 | 18.18 | 18.45 | 17.71 | 17.71 | 200,005 | -0.30(-1.68%) |
Mar 29, 2012 | 17.87 | 18.07 | 17.60 | 18.02 | 143,113 | -0.01(-0.05%) |
Mar 28, 2012 | 18.15 | 18.20 | 17.78 | 18.02 | 133,987 | -0.13(-0.74%) |
Mar 27, 2012 | 18.29 | 18.34 | 18.15 | 18.16 | 109,700 | -0.09(-0.51%) |
Mar 26, 2012 | 18.31 | 18.39 | 18.19 | 18.25 | 151,782 | +0.14(+0.79%) |
Mar 23, 2012 | 17.93 | 18.13 | 17.76 | 18.11 | 92,670 | +0.23(+1.27%) |
Mar 22, 2012 | 17.90 | 17.91 | 17.59 | 17.88 | 121,687 | -0.27(-1.48%) |
Mar 21, 2012 | 18.22 | 18.33 | 18.05 | 18.15 | 80,790 | +0.03(+0.14%) |
Mar 20, 2012 | 18.32 | 18.39 | 18.04 | 18.12 | 107,931 | -0.39(-2.08%) |
Mar 19, 2012 | 18.31 | 18.75 | 18.22 | 18.51 | 184,957 | +0.18(+0.96%) |
Mar 16, 2012 | 18.64 | 18.64 | 18.26 | 18.33 | 373,094 | -0.24(-1.31%) |
Mar 15, 2012 | 18.35 | 18.62 | 18.12 | 18.58 | 310,757 | +0.28(+1.51%) |
Mar 14, 2012 | 17.97 | 18.33 | 17.97 | 18.30 | 386,953 | +0.31(+1.72%) |
Mar 13, 2012 | 18.12 | 18.12 | 17.90 | 17.99 | 181,443 | +0.08(+0.42%) |
Mar 12, 2012 | 18.23 | 18.45 | 17.81 | 17.92 | 130,535 | -0.44(-2.38%) |
Mar 09, 2012 | 17.75 | 18.45 | 17.66 | 18.35 | 451,269 | +0.59(+3.30%) |
Mar 08, 2012 | 17.71 | 17.92 | 17.39 | 17.76 | 263,691 | +0.14(+0.81%) |
Mar 07, 2012 | 17.33 | 17.65 | 17.19 | 17.62 | 135,812 | +0.33(+1.89%) |
Mar 06, 2012 | 17.28 | 17.39 | 17.16 | 17.29 | 131,116 | -0.26(-1.48%) |
Mar 05, 2012 | 17.39 | 17.58 | 17.19 | 17.55 | 122,615 | +0.05(+0.29%) |
Mar 02, 2012 | 17.98 | 18.07 | 17.39 | 17.50 | 451,461 | -0.49(-2.75%) |
Mar 01, 2012 | 18.19 | 18.32 | 17.97 | 18.00 | 238,265 | -0.12(-0.65%) |
Feb 29, 2012 | 18.16 | 18.36 | 17.60 | 18.12 | 266,143 | -0.02(-0.09%) |
Feb 28, 2012 | 18.47 | 18.54 | 17.88 | 18.13 | 372,385 | -0.39(-2.08%) |
Feb 27, 2012 | 18.89 | 18.89 | 18.32 | 18.52 | 224,509 | -0.46(-2.43%) |
Feb 24, 2012 | 18.99 | 19.14 | 18.19 | 18.98 | 291,673 | -0.20(-1.05%) |
Feb 23, 2012 | 18.79 | 19.36 | 18.79 | 19.18 | 273,923 | +0.39(+2.10%) |
Feb 22, 2012 | 18.78 | 18.97 | 18.64 | 18.79 | 76,390 | -0.04(-0.22%) |
Feb 21, 2012 | 19.11 | 19.11 | 18.79 | 18.83 | 163,507 | -0.26(-1.36%) |
Feb 17, 2012 | 19.19 | 19.19 | 18.82 | 19.09 | 196,244 | +0.02(+0.09%) |
Feb 16, 2012 | 18.62 | 19.14 | 18.48 | 19.07 | 170,974 | +0.44(+2.34%) |
Feb 15, 2012 | 18.88 | 18.88 | 18.48 | 18.64 | 120,441 | -0.11(-0.58%) |
Feb 14, 2012 | 18.80 | 18.86 | 18.54 | 18.75 | 171,990 | -0.13(-0.67%) |
Feb 13, 2012 | 18.54 | 18.92 | 17.83 | 18.87 | 212,023 | +0.49(+2.65%) |
Feb 10, 2012 | 18.42 | 18.57 | 17.66 | 18.38 | 104,873 | -0.25(-1.35%) |
Feb 09, 2012 | 18.65 | 18.75 | 18.45 | 18.64 | 90,131 | +0.01(+0.05%) |
Feb 08, 2012 | 18.54 | 18.96 | 18.51 | 18.63 | 391,921 | +0.15(+0.82%) |
Feb 07, 2012 | 18.50 | 18.56 | 18.36 | 18.48 | 136,143 | -0.05(-0.27%) |
Feb 06, 2012 | 18.69 | 18.85 | 18.48 | 18.53 | 239,585 | -0.29(-1.56%) |
Feb 03, 2012 | 18.90 | 19.29 | 18.73 | 18.82 | 439,066 | +0.29(+1.58%) |
Feb 02, 2012 | 18.16 | 18.57 | 17.65 | 18.53 | 290,462 | +0.37(+2.03%) |
Feb 01, 2012 | 17.57 | 18.23 | 17.31 | 18.16 | 265,311 | +0.71(+4.09%) |
Jan 31, 2012 | 17.50 | 17.53 | 17.24 | 17.45 | 165,052 | +0.11(+0.63%) |
Jan 30, 2012 | 17.38 | 17.44 | 17.19 | 17.34 | 159,584 | -0.22(-1.24%) |
Jan 27, 2012 | 17.14 | 17.58 | 17.11 | 17.55 | 145,303 | +0.31(+1.80%) |
Jan 26, 2012 | 17.39 | 17.45 | 17.16 | 17.24 | 173,459 | -0.02(-0.10%) |
Jan 25, 2012 | 16.98 | 17.38 | 16.79 | 17.26 | 138,974 | +0.26(+1.53%) |
Jan 24, 2012 | 16.43 | 17.14 | 16.36 | 17.00 | 236,177 | +0.48(+2.89%) |
Jan 23, 2012 | 16.76 | 16.85 | 16.40 | 16.52 | 78,788 | -0.30(-1.79%) |
Jan 20, 2012 | 16.61 | 16.89 | 16.47 | 16.82 | 190,825 | +0.20(+1.21%) |
Jan 19, 2012 | 16.27 | 16.67 | 16.01 | 16.62 | 167,457 | +0.40(+2.48%) |
Jan 18, 2012 | 15.84 | 16.25 | 15.75 | 16.22 | 204,971 | +0.40(+2.55%) |
Jan 17, 2012 | 15.57 | 15.96 | 15.57 | 15.82 | 239,690 | +0.35(+2.28%) |
Jan 13, 2012 | 15.09 | 15.47 | 15.09 | 15.47 | 277,001 | +0.16(+1.04%) |
Jan 12, 2012 | 15.25 | 15.37 | 15.04 | 15.31 | 234,983 | +0.09(+0.61%) |
Jan 11, 2012 | 15.29 | 15.43 | 15.14 | 15.21 | 138,750 | -0.10(-0.66%) |
Jan 10, 2012 | 15.38 | 15.73 | 15.25 | 15.32 | 194,005 | +0.20(+1.33%) |
Jan 09, 2012 | 15.15 | 15.55 | 14.85 | 15.11 | 254,131 | +0.08(+0.50%) |
Jan 06, 2012 | 14.95 | 15.21 | 14.79 | 15.04 | 212,533 | +0.06(+0.39%) |
Jan 05, 2012 | 14.78 | 15.00 | 13.31 | 14.98 | 156,433 | +0.08(+0.51%) |
Jan 04, 2012 | 14.91 | 15.03 | 14.74 | 14.90 | 105,385 | +0.27(+1.83%) |
Dec 30, 2011 | 14.73 | 14.85 | 14.54 | 14.64 | 213,625 | -0.09(-0.63%) |
Dec 29, 2011 | 14.63 | 14.95 | 14.63 | 14.73 | 109,439 | +0.14(+0.98%) |
Dec 28, 2011 | 15.21 | 15.22 | 14.51 | 14.59 | 179,809 | -0.65(-4.29%) |
Dec 27, 2011 | 14.95 | 15.39 | 14.95 | 15.24 | 140,157 | +0.20(+1.34%) |
Dec 23, 2011 | 15.02 | 15.21 | 14.89 | 15.04 | 158,448 | +0.56(+3.88%) |
Dec 21, 2011 | 14.30 | 14.54 | 14.10 | 14.48 | 170,477 | +0.17(+1.17%) |
Dec 20, 2011 | 13.76 | 14.33 | 13.74 | 14.31 | 252,695 | +0.91(+6.76%) |
Dec 19, 2011 | 13.08 | 13.76 | 13.08 | 13.40 | 287,815 | -0.11(-0.81%) |
Dec 16, 2011 | 13.73 | 13.84 | 13.34 | 13.51 | 527,925 | -0.09(-0.68%) |
Dec 15, 2011 | 13.54 | 13.75 | 13.39 | 13.60 | 215,482 | +0.27(+2.01%) |
Dec 14, 2011 | 13.45 | 13.82 | 13.32 | 13.34 | 201,073 | -0.28(-2.03%) |
Dec 13, 2011 | 13.86 | 14.26 | 13.50 | 13.61 | 233,126 | -0.54(-3.79%) |
Dec 12, 2011 | 14.12 | 14.18 | 13.84 | 14.15 | 134,115 | -0.21(-1.46%) |
Dec 09, 2011 | 13.96 | 14.46 | 13.86 | 14.36 | 155,089 | +0.39(+2.76%) |
Dec 08, 2011 | 14.34 | 14.46 | 13.93 | 13.97 | 120,748 | -0.52(-3.59%) |
Dec 07, 2011 | 14.48 | 14.58 | 14.15 | 14.49 | 208,390 | -0.13(-0.92%) |
Dec 06, 2011 | 14.80 | 14.93 | 14.55 | 14.63 | 215,583 | -0.30(-2.02%) |
Dec 05, 2011 | 15.22 | 15.22 | 14.77 | 14.93 | 242,359 | +0.00(+0.00%) |
Dec 02, 2011 | 15.04 | 15.16 | 14.84 | 14.93 | 106,297 | +0.14(+0.96%) |
Dec 01, 2011 | 15.07 | 15.17 | 14.76 | 14.79 | 162,789 | -0.34(-2.22%) |
Nov 30, 2011 | 14.52 | 15.13 | 14.50 | 15.12 | 639,139 | +1.26(+9.07%) |
Nov 29, 2011 | 14.11 | 14.24 | 13.79 | 13.86 | 108,162 | -0.24(-1.72%) |
Nov 28, 2011 | 14.15 | 14.44 | 13.85 | 14.11 | 245,680 | +0.37(+2.69%) |
Nov 25, 2011 | 13.86 | 14.12 | 13.73 | 13.74 | 84,314 | -0.21(-1.50%) |
Nov 23, 2011 | 14.38 | 14.53 | 13.87 | 13.95 | 165,183 | -0.61(-4.21%) |
Nov 22, 2011 | 14.84 | 14.87 | 14.55 | 14.56 | 90,780 | -0.30(-2.03%) |
Nov 21, 2011 | 15.10 | 15.31 | 14.80 | 14.86 | 132,028 | -0.57(-3.70%) |
Nov 18, 2011 | 15.48 | 15.56 | 15.18 | 15.43 | 138,868 | -0.05(-0.32%) |
Nov 17, 2011 | 15.74 | 16.06 | 15.32 | 15.48 | 148,164 | -0.27(-1.70%) |
Nov 16, 2011 | 16.10 | 16.36 | 15.68 | 15.75 | 128,817 | -0.59(-3.59%) |
Nov 15, 2011 | 15.73 | 16.44 | 15.73 | 16.34 | 202,375 | +0.46(+2.91%) |
Nov 14, 2011 | 16.27 | 16.44 | 15.73 | 15.88 | 150,901 | -0.53(-3.22%) |
Nov 11, 2011 | 15.90 | 16.46 | 15.84 | 16.41 | 164,902 | +0.63(+3.99%) |
Nov 10, 2011 | 15.79 | 15.83 | 15.59 | 15.78 | 248,282 | +0.26(+1.68%) |
Nov 09, 2011 | 15.51 | 15.86 | 15.27 | 15.52 | 399,085 | -0.49(-3.04%) |
Nov 08, 2011 | 15.84 | 16.08 | 15.70 | 16.00 | 203,129 | +0.29(+1.81%) |
Nov 07, 2011 | 15.51 | 15.73 | 15.34 | 15.72 | 177,108 | +0.15(+0.97%) |
Nov 04, 2011 | 15.31 | 15.62 | 15.13 | 15.57 | 121,553 | +0.03(+0.22%) |
Nov 03, 2011 | 14.49 | 15.58 | 14.48 | 15.53 | 209,661 | +0.80(+5.41%) |
Nov 02, 2011 | 14.62 | 14.80 | 14.34 | 14.74 | 166,636 | +0.40(+2.81%) |
Nov 01, 2011 | 14.56 | 14.83 | 14.26 | 14.33 | 219,249 | -0.88(-5.79%) |
Oct 31, 2011 | 15.59 | 15.67 | 15.19 | 15.21 | 259,823 | -0.70(-4.38%) |
Oct 28, 2011 | 16.33 | 16.36 | 15.89 | 15.91 | 216,784 | -0.44(-2.72%) |
Oct 27, 2011 | 15.34 | 16.52 | 15.28 | 16.36 | 287,541 | +1.59(+10.73%) |
Oct 26, 2011 | 14.65 | 14.85 | 14.27 | 14.77 | 263,927 | +0.36(+2.50%) |
Oct 25, 2011 | 14.81 | 14.84 | 14.32 | 14.41 | 154,356 | -0.47(-3.16%) |
Oct 24, 2011 | 14.90 | 15.01 | 14.84 | 14.88 | 302,081 | +0.06(+0.40%) |
Oct 21, 2011 | 14.64 | 14.85 | 14.50 | 14.82 | 152,454 | +0.46(+3.21%) |
Oct 20, 2011 | 14.32 | 14.38 | 13.76 | 14.36 | 69,333 | +0.03(+0.18%) |
Oct 19, 2011 | 14.56 | 14.80 | 14.28 | 14.33 | 115,365 | -0.29(-2.01%) |
Oct 18, 2011 | 14.21 | 14.72 | 13.96 | 14.63 | 148,575 | +0.48(+3.38%) |
Oct 17, 2011 | 14.69 | 14.81 | 14.07 | 14.15 | 156,011 | -0.69(-4.64%) |
Oct 14, 2011 | 14.56 | 14.89 | 14.35 | 14.84 | 93,607 | +0.42(+2.91%) |
Oct 13, 2011 | 14.30 | 14.53 | 14.07 | 14.42 | 90,122 | +0.03(+0.23%) |
Oct 12, 2011 | 13.99 | 14.51 | 13.78 | 14.38 | 339,286 | +0.55(+3.94%) |
Oct 11, 2011 | 13.74 | 13.96 | 13.70 | 13.84 | 344,313 | -0.01(-0.06%) |
Oct 10, 2011 | 13.77 | 13.86 | 13.46 | 13.85 | 191,521 | +0.37(+2.74%) |
Oct 07, 2011 | 13.92 | 13.92 | 13.18 | 13.48 | 174,675 | -0.39(-2.78%) |
Oct 06, 2011 | 13.63 | 13.90 | 12.84 | 13.86 | 271,065 | +0.30(+2.23%) |
Oct 05, 2011 | 13.55 | 13.67 | 13.26 | 13.56 | 402,205 | +0.03(+0.19%) |
Oct 04, 2011 | 12.77 | 13.82 | 12.66 | 13.54 | 438,673 | +0.69(+5.35%) |
Oct 03, 2011 | 13.61 | 13.73 | 12.81 | 12.85 | 355,592 | -0.94(-6.81%) |
Sep 30, 2011 | 13.85 | 14.38 | 13.55 | 13.79 | 287,985 | -0.08(-0.54%) |
Sep 29, 2011 | 13.88 | 13.88 | 13.37 | 13.86 | 114,822 | +0.36(+2.67%) |
Sep 28, 2011 | 14.17 | 14.17 | 13.50 | 13.50 | 209,464 | -0.66(-4.68%) |
Sep 27, 2011 | 13.87 | 14.49 | 13.70 | 14.17 | 231,330 | +0.65(+4.84%) |
Sep 26, 2011 | 13.07 | 13.54 | 12.71 | 13.51 | 165,602 | +0.61(+4.75%) |
Sep 23, 2011 | 12.85 | 13.07 | 12.68 | 12.90 | 140,540 | +0.05(+0.39%) |
Sep 22, 2011 | 12.74 | 13.03 | 12.56 | 12.85 | 295,807 | -0.32(-2.42%) |
Sep 21, 2011 | 13.76 | 14.04 | 13.08 | 13.17 | 296,127 | -0.64(-4.62%) |
Sep 20, 2011 | 14.13 | 14.57 | 13.79 | 13.81 | 272,606 | -0.26(-1.85%) |
Sep 19, 2011 | 14.12 | 14.60 | 13.79 | 14.07 | 304,431 | -0.32(-2.22%) |
Sep 16, 2011 | 14.60 | 14.83 | 14.30 | 14.38 | 1,560,389 | -0.10(-0.69%) |
Sep 15, 2011 | 14.62 | 14.62 | 14.25 | 14.48 | 178,004 | +0.01(+0.06%) |
Sep 14, 2011 | 14.27 | 14.73 | 13.92 | 14.48 | 164,102 | +0.39(+2.74%) |
Sep 13, 2011 | 13.92 | 14.22 | 13.81 | 14.09 | 257,650 | +0.21(+1.51%) |
Sep 12, 2011 | 14.11 | 14.38 | 13.34 | 13.88 | 350,167 | -0.51(-3.56%) |
Sep 09, 2011 | 14.50 | 14.61 | 13.93 | 14.39 | 201,029 | -0.25(-1.72%) |
Sep 08, 2011 | 14.88 | 15.12 | 14.54 | 14.64 | 122,952 | -0.35(-2.35%) |
Sep 07, 2011 | 14.64 | 15.06 | 14.57 | 15.00 | 183,470 | +0.63(+4.38%) |
Sep 06, 2011 | 14.10 | 14.43 | 13.86 | 14.37 | 185,376 | -0.28(-1.89%) |
Sep 02, 2011 | 14.85 | 15.66 | 14.48 | 14.64 | 240,860 | -0.61(-4.01%) |
Sep 01, 2011 | 15.99 | 16.36 | 15.19 | 15.26 | 348,740 | -0.72(-4.51%) |
Aug 31, 2011 | 16.27 | 16.43 | 15.94 | 15.98 | 499,270 | -0.22(-1.35%) |
Aug 30, 2011 | 16.01 | 16.27 | 15.46 | 16.20 | 270,100 | +0.08(+0.47%) |
Aug 29, 2011 | 15.16 | 16.15 | 14.00 | 16.12 | 269,676 | +1.13(+7.55%) |
Aug 26, 2011 | 14.62 | 15.23 | 14.38 | 14.99 | 338,343 | +0.19(+1.30%) |
Aug 25, 2011 | 15.23 | 15.33 | 14.70 | 14.80 | 339,979 | -0.32(-2.11%) |
Aug 24, 2011 | 14.91 | 15.42 | 14.60 | 15.11 | 316,883 | +0.14(+0.95%) |
Aug 23, 2011 | 14.28 | 15.12 | 13.94 | 14.97 | 332,913 | +0.70(+4.94%) |
Aug 22, 2011 | 14.73 | 15.04 | 14.16 | 14.27 | 171,035 | -0.02(-0.12%) |
Aug 19, 2011 | 14.33 | 14.69 | 14.17 | 14.28 | 293,382 | -0.29(-2.01%) |
Aug 18, 2011 | 15.22 | 15.26 | 14.45 | 14.58 | 218,204 | -1.10(-7.01%) |
Aug 17, 2011 | 15.91 | 16.07 | 15.48 | 15.68 | 138,175 | -0.19(-1.22%) |
Aug 16, 2011 | 15.92 | 16.10 | 15.58 | 15.87 | 167,301 | -0.31(-1.92%) |
Aug 15, 2011 | 15.78 | 16.18 | 15.63 | 16.18 | 141,932 | +0.51(+3.27%) |
Aug 12, 2011 | 15.85 | 15.85 | 15.26 | 15.67 | 170,731 | -0.10(-0.64%) |
Aug 11, 2011 | 15.21 | 15.94 | 14.69 | 15.77 | 240,897 | +0.68(+4.50%) |
Aug 10, 2011 | 15.87 | 18.36 | 14.64 | 15.09 | 308,325 | -1.27(-7.74%) |
Aug 09, 2011 | 16.11 | 16.41 | 14.81 | 16.36 | 576,907 | +1.24(+8.21%) |
Aug 08, 2011 | 16.20 | 17.05 | 15.11 | 15.11 | 447,876 | -1.65(-9.85%) |
Aug 05, 2011 | 17.55 | 18.02 | 16.58 | 16.77 | 251,668 | -0.50(-2.91%) |
Aug 04, 2011 | 18.16 | 18.45 | 17.03 | 17.27 | 599,691 | -0.18(-1.06%) |
Aug 03, 2011 | 16.92 | 17.50 | 16.71 | 17.45 | 225,396 | +0.52(+3.07%) |
Aug 02, 2011 | 17.47 | 17.79 | 16.93 | 16.93 | 162,570 | -0.66(-3.74%) |