Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.89 | 14.34 | 13.75 | 14.10 | 62,273 | +0.59(+4.36%) |
Jun 28, 2012 | 13.15 | 13.52 | 12.97 | 13.51 | 60,057 | +0.22(+1.69%) |
Jun 27, 2012 | 13.42 | 13.42 | 13.13 | 13.29 | 67,252 | -0.11(-0.84%) |
Jun 26, 2012 | 13.39 | 13.58 | 13.08 | 13.40 | 38,613 | +0.00(+0.00%) |
Jun 25, 2012 | 13.43 | 13.58 | 13.33 | 13.40 | 35,777 | -0.31(-2.25%) |
Jun 22, 2012 | 13.60 | 13.75 | 13.49 | 13.71 | 630,594 | +0.23(+1.73%) |
Jun 21, 2012 | 13.95 | 13.96 | 13.44 | 13.47 | 71,202 | -0.52(-3.74%) |
Jun 20, 2012 | 14.17 | 14.30 | 13.93 | 14.00 | 86,816 | -0.15(-1.06%) |
Jun 19, 2012 | 14.04 | 14.51 | 13.87 | 14.15 | 97,157 | +0.18(+1.27%) |
Jun 18, 2012 | 13.84 | 14.19 | 13.56 | 13.97 | 135,936 | +0.03(+0.20%) |
Jun 15, 2012 | 14.12 | 14.12 | 13.71 | 13.94 | 282,472 | -0.23(-1.65%) |
Jun 14, 2012 | 14.10 | 14.65 | 13.95 | 14.18 | 82,537 | +0.10(+0.73%) |
Jun 13, 2012 | 14.19 | 14.36 | 13.96 | 14.07 | 55,376 | -0.19(-1.31%) |
Jun 12, 2012 | 14.09 | 14.41 | 13.93 | 14.26 | 98,714 | +0.31(+2.21%) |
Jun 11, 2012 | 14.84 | 14.86 | 13.93 | 13.95 | 87,055 | -0.66(-4.54%) |
Jun 08, 2012 | 14.12 | 14.68 | 13.86 | 14.61 | 113,351 | +0.44(+3.10%) |
Jun 07, 2012 | 14.61 | 14.79 | 14.14 | 14.18 | 93,068 | -0.21(-1.49%) |
Jun 06, 2012 | 13.93 | 14.45 | 13.93 | 14.39 | 129,185 | +0.51(+3.70%) |
Jun 05, 2012 | 13.89 | 14.01 | 13.66 | 13.88 | 121,248 | -0.05(-0.34%) |
Jun 04, 2012 | 13.82 | 14.40 | 13.73 | 13.92 | 120,611 | +0.12(+0.88%) |
Jun 01, 2012 | 13.03 | 13.85 | 13.03 | 13.80 | 121,875 | -0.63(-4.34%) |
May 31, 2012 | 14.47 | 14.52 | 13.98 | 14.43 | 84,818 | -0.07(-0.45%) |
May 30, 2012 | 14.35 | 14.57 | 14.18 | 14.49 | 50,046 | -0.04(-0.26%) |
May 29, 2012 | 14.22 | 14.62 | 14.12 | 14.53 | 130,376 | +0.36(+2.57%) |
May 25, 2012 | 13.78 | 14.30 | 13.78 | 14.17 | 109,828 | +0.32(+2.29%) |
May 24, 2012 | 14.72 | 14.87 | 13.32 | 13.85 | 258,799 | +0.88(+6.77%) |
May 23, 2012 | 12.39 | 12.99 | 12.39 | 12.97 | 62,439 | +0.38(+3.04%) |
May 22, 2012 | 12.58 | 12.82 | 12.42 | 12.59 | 83,022 | +0.04(+0.30%) |
May 21, 2012 | 12.54 | 12.68 | 12.41 | 12.55 | 129,972 | +0.09(+0.75%) |
May 18, 2012 | 12.42 | 12.54 | 12.33 | 12.46 | 104,711 | +0.02(+0.15%) |
May 17, 2012 | 12.60 | 12.62 | 12.30 | 12.44 | 82,577 | -0.16(-1.26%) |
May 16, 2012 | 12.63 | 12.79 | 12.59 | 12.60 | 100,948 | +0.07(+0.52%) |
May 15, 2012 | 12.31 | 12.82 | 12.15 | 12.53 | 93,951 | +0.26(+2.13%) |
May 14, 2012 | 12.56 | 12.61 | 12.26 | 12.27 | 34,785 | -0.49(-3.81%) |
May 11, 2012 | 12.96 | 13.12 | 11.96 | 12.76 | 47,472 | -0.38(-2.92%) |
May 10, 2012 | 13.65 | 13.65 | 13.08 | 13.14 | 59,727 | -0.37(-2.77%) |
May 09, 2012 | 13.46 | 13.68 | 13.31 | 13.51 | 48,139 | -0.18(-1.30%) |
May 08, 2012 | 13.32 | 13.74 | 13.25 | 13.69 | 34,191 | +0.24(+1.81%) |
May 07, 2012 | 13.31 | 13.71 | 13.31 | 13.45 | 29,595 | +0.05(+0.35%) |
May 04, 2012 | 13.72 | 13.72 | 13.34 | 13.40 | 60,702 | -0.44(-3.17%) |
May 03, 2012 | 13.99 | 14.02 | 13.62 | 13.84 | 96,614 | -0.21(-1.46%) |
May 02, 2012 | 13.74 | 14.23 | 13.74 | 14.04 | 98,374 | +0.15(+1.08%) |
May 01, 2012 | 13.83 | 14.36 | 13.61 | 13.89 | 78,197 | +0.04(+0.27%) |
Apr 30, 2012 | 14.52 | 14.52 | 13.83 | 13.86 | 55,395 | -0.72(-4.94%) |
Apr 27, 2012 | 14.48 | 14.76 | 14.32 | 14.58 | 71,272 | +0.08(+0.58%) |
Apr 26, 2012 | 14.08 | 14.60 | 14.00 | 14.49 | 64,565 | +0.39(+2.78%) |
Apr 25, 2012 | 14.20 | 14.31 | 14.06 | 14.10 | 63,358 | +0.16(+1.14%) |
Apr 24, 2012 | 13.33 | 13.99 | 13.32 | 13.94 | 53,428 | +0.57(+4.26%) |
Apr 23, 2012 | 13.34 | 13.45 | 13.12 | 13.37 | 87,042 | -0.27(-1.99%) |
Apr 20, 2012 | 14.00 | 14.01 | 13.61 | 13.64 | 159,700 | -0.35(-2.47%) |
Apr 19, 2012 | 14.25 | 14.38 | 13.70 | 13.99 | 47,734 | -0.26(-1.84%) |
Apr 18, 2012 | 14.59 | 14.66 | 14.21 | 14.25 | 39,097 | -0.38(-2.62%) |
Apr 17, 2012 | 14.26 | 14.85 | 14.24 | 14.63 | 54,244 | +0.56(+3.98%) |
Apr 16, 2012 | 14.15 | 14.29 | 13.84 | 14.07 | 90,758 | +0.07(+0.53%) |
Apr 13, 2012 | 14.38 | 14.40 | 13.99 | 14.00 | 54,667 | -0.47(-3.23%) |
Apr 12, 2012 | 14.54 | 14.73 | 14.44 | 14.46 | 101,248 | -0.04(-0.26%) |
Apr 11, 2012 | 14.55 | 14.75 | 14.31 | 14.50 | 72,660 | +0.14(+0.98%) |
Apr 10, 2012 | 14.71 | 14.75 | 14.29 | 14.36 | 120,027 | -0.42(-2.84%) |
Apr 09, 2012 | 14.68 | 14.85 | 14.58 | 14.78 | 78,919 | -0.23(-1.56%) |
Apr 05, 2012 | 14.84 | 15.14 | 14.75 | 15.02 | 48,036 | +0.07(+0.44%) |
Apr 04, 2012 | 14.82 | 14.97 | 14.64 | 14.95 | 95,800 | -0.02(-0.12%) |
Apr 03, 2012 | 15.18 | 15.25 | 14.90 | 14.97 | 94,960 | -0.21(-1.42%) |
Apr 02, 2012 | 15.18 | 15.41 | 15.10 | 15.18 | 91,120 | -0.04(-0.25%) |
Mar 30, 2012 | 15.57 | 15.61 | 15.22 | 15.22 | 57,006 | -0.17(-1.09%) |
Mar 29, 2012 | 15.50 | 15.63 | 15.22 | 15.39 | 85,164 | -0.29(-1.85%) |
Mar 28, 2012 | 16.24 | 16.30 | 15.56 | 15.68 | 66,165 | -0.50(-3.12%) |
Mar 27, 2012 | 16.31 | 16.60 | 16.11 | 16.18 | 67,765 | -0.07(-0.40%) |
Mar 26, 2012 | 15.93 | 16.31 | 15.64 | 16.25 | 99,640 | +0.60(+3.82%) |
Mar 23, 2012 | 15.02 | 15.75 | 15.02 | 15.65 | 71,053 | +0.39(+2.57%) |
Mar 22, 2012 | 15.61 | 15.71 | 15.07 | 15.26 | 48,325 | -0.61(-3.83%) |
Mar 21, 2012 | 15.76 | 16.03 | 15.60 | 15.87 | 43,622 | +0.14(+0.89%) |
Mar 20, 2012 | 16.09 | 16.29 | 15.51 | 15.73 | 41,350 | -0.55(-3.39%) |
Mar 19, 2012 | 15.84 | 16.47 | 15.68 | 16.28 | 79,361 | +0.45(+2.83%) |
Mar 16, 2012 | 16.22 | 16.22 | 15.63 | 15.83 | 97,697 | -0.35(-2.14%) |
Mar 15, 2012 | 15.68 | 16.23 | 15.54 | 16.18 | 72,439 | +0.54(+3.47%) |
Mar 14, 2012 | 15.63 | 15.87 | 15.55 | 15.63 | 46,547 | -0.06(-0.36%) |
Mar 13, 2012 | 15.33 | 15.75 | 15.18 | 15.69 | 46,654 | +0.54(+3.58%) |
Mar 12, 2012 | 15.28 | 15.29 | 14.95 | 15.15 | 35,613 | -0.11(-0.74%) |
Mar 09, 2012 | 15.24 | 15.69 | 15.10 | 15.26 | 56,007 | +0.02(+0.12%) |
Mar 08, 2012 | 15.08 | 15.27 | 14.75 | 15.24 | 46,909 | +0.31(+2.07%) |
Mar 07, 2012 | 14.67 | 14.93 | 14.57 | 14.93 | 49,665 | +0.35(+2.37%) |
Mar 06, 2012 | 14.64 | 14.64 | 14.32 | 14.59 | 89,408 | -0.30(-2.01%) |
Mar 05, 2012 | 14.87 | 14.98 | 14.45 | 14.89 | 78,813 | -0.03(-0.19%) |
Mar 02, 2012 | 15.79 | 15.79 | 14.88 | 14.91 | 95,146 | -0.87(-5.51%) |
Mar 01, 2012 | 15.88 | 16.33 | 15.77 | 15.78 | 72,191 | +0.22(+1.44%) |
Feb 29, 2012 | 16.09 | 16.31 | 15.52 | 15.56 | 113,727 | -0.45(-2.80%) |
Feb 28, 2012 | 16.03 | 16.32 | 15.79 | 16.01 | 117,562 | -0.04(-0.23%) |
Feb 27, 2012 | 15.86 | 16.13 | 15.48 | 16.04 | 59,135 | -0.03(-0.17%) |
Feb 24, 2012 | 16.35 | 16.38 | 15.96 | 16.07 | 36,706 | -0.25(-1.55%) |
Feb 23, 2012 | 16.52 | 16.52 | 16.12 | 16.32 | 69,657 | -0.21(-1.30%) |
Feb 22, 2012 | 16.46 | 16.65 | 16.28 | 16.54 | 97,543 | -0.02(-0.11%) |
Feb 21, 2012 | 16.63 | 16.72 | 16.34 | 16.56 | 92,858 | +0.05(+0.28%) |
Feb 17, 2012 | 16.79 | 16.79 | 16.32 | 16.51 | 75,438 | -0.17(-1.01%) |
Feb 16, 2012 | 15.89 | 16.84 | 15.89 | 16.68 | 163,321 | +0.77(+4.81%) |
Feb 15, 2012 | 16.45 | 16.45 | 15.64 | 15.91 | 310,311 | -0.48(-2.91%) |
Feb 14, 2012 | 16.27 | 16.46 | 16.15 | 16.39 | 112,317 | -0.01(-0.06%) |
Feb 13, 2012 | 16.19 | 16.64 | 16.03 | 16.40 | 324,710 | +0.48(+2.99%) |
Feb 10, 2012 | 15.82 | 16.19 | 15.80 | 15.92 | 73,873 | -0.12(-0.76%) |
Feb 09, 2012 | 16.05 | 16.29 | 15.95 | 16.04 | 148,235 | +0.10(+0.64%) |
Feb 08, 2012 | 15.78 | 15.94 | 15.70 | 15.94 | 178,880 | +0.21(+1.37%) |
Feb 07, 2012 | 15.46 | 15.90 | 15.38 | 15.73 | 140,922 | +0.31(+2.00%) |
Feb 06, 2012 | 15.21 | 15.60 | 15.15 | 15.42 | 121,788 | +0.17(+1.10%) |
Feb 03, 2012 | 15.14 | 15.61 | 15.01 | 15.25 | 221,867 | +0.37(+2.51%) |
Feb 02, 2012 | 15.16 | 15.28 | 14.75 | 14.88 | 131,399 | -0.23(-1.55%) |
Feb 01, 2012 | 15.12 | 15.21 | 14.52 | 15.11 | 250,471 | +0.22(+1.51%) |
Jan 31, 2012 | 14.61 | 15.05 | 14.61 | 14.89 | 256,654 | +0.41(+2.84%) |
Jan 30, 2012 | 14.08 | 14.76 | 14.08 | 14.47 | 310,646 | +0.31(+2.18%) |
Jan 27, 2012 | 14.04 | 14.47 | 13.97 | 14.17 | 398,860 | +1.17(+8.99%) |
Jan 26, 2012 | 13.07 | 13.08 | 12.86 | 13.00 | 77,004 | -0.03(-0.22%) |
Jan 25, 2012 | 13.12 | 13.29 | 12.99 | 13.03 | 96,916 | -0.12(-0.92%) |
Jan 24, 2012 | 12.70 | 13.25 | 12.60 | 13.15 | 58,373 | +0.37(+2.93%) |
Jan 23, 2012 | 12.61 | 12.97 | 12.61 | 12.77 | 55,100 | +0.14(+1.11%) |
Jan 20, 2012 | 12.22 | 12.74 | 12.19 | 12.63 | 66,760 | +0.43(+3.52%) |
Jan 19, 2012 | 12.14 | 12.67 | 11.99 | 12.20 | 100,966 | +0.07(+0.62%) |
Jan 18, 2012 | 12.02 | 12.15 | 11.95 | 12.13 | 80,794 | +0.11(+0.93%) |
Jan 17, 2012 | 12.03 | 12.13 | 11.93 | 12.02 | 117,523 | +0.14(+1.18%) |
Jan 13, 2012 | 11.74 | 11.94 | 11.62 | 11.88 | 43,478 | -0.08(-0.70%) |
Jan 12, 2012 | 12.05 | 12.07 | 11.76 | 11.96 | 165,384 | -0.06(-0.47%) |
Jan 11, 2012 | 12.06 | 12.14 | 11.90 | 12.02 | 73,627 | -0.13(-1.08%) |
Jan 10, 2012 | 12.33 | 12.46 | 12.04 | 12.15 | 54,776 | +0.04(+0.31%) |
Jan 09, 2012 | 12.22 | 12.26 | 11.90 | 12.11 | 56,481 | -0.12(-0.99%) |
Jan 06, 2012 | 12.31 | 12.45 | 12.10 | 12.23 | 46,055 | -0.09(-0.76%) |
Jan 05, 2012 | 12.18 | 12.44 | 11.93 | 12.33 | 43,765 | +0.03(+0.23%) |
Jan 04, 2012 | 12.31 | 12.46 | 12.25 | 12.30 | 47,045 | +0.44(+3.70%) |
Dec 30, 2011 | 11.81 | 12.06 | 11.77 | 11.86 | 83,538 | +0.05(+0.40%) |
Dec 29, 2011 | 11.53 | 12.07 | 11.50 | 11.81 | 130,192 | +0.37(+3.27%) |
Dec 28, 2011 | 12.21 | 12.21 | 11.39 | 11.44 | 91,077 | -0.70(-5.77%) |
Dec 27, 2011 | 12.00 | 12.25 | 11.96 | 12.14 | 29,915 | +0.11(+0.93%) |
Dec 23, 2011 | 12.22 | 12.22 | 11.77 | 12.03 | 31,265 | -0.19(-1.53%) |
Dec 21, 2011 | 12.20 | 12.32 | 12.02 | 12.21 | 39,161 | +0.01(+0.08%) |
Dec 20, 2011 | 12.06 | 12.38 | 11.96 | 12.20 | 109,200 | +0.51(+4.40%) |
Dec 19, 2011 | 11.97 | 12.23 | 11.67 | 11.69 | 70,088 | -0.15(-1.26%) |
Dec 16, 2011 | 12.03 | 12.26 | 11.83 | 11.84 | 94,458 | -0.03(-0.24%) |
Dec 15, 2011 | 11.80 | 12.03 | 11.45 | 11.87 | 56,399 | +0.30(+2.58%) |
Dec 14, 2011 | 11.35 | 11.66 | 11.01 | 11.57 | 81,888 | +0.05(+0.41%) |
Dec 13, 2011 | 11.97 | 12.17 | 11.46 | 11.52 | 39,533 | -0.31(-2.61%) |
Dec 12, 2011 | 11.52 | 12.01 | 11.52 | 11.83 | 81,561 | +0.04(+0.32%) |
Dec 09, 2011 | 11.19 | 11.99 | 11.07 | 11.79 | 91,515 | +0.69(+6.23%) |
Dec 08, 2011 | 11.38 | 11.47 | 11.03 | 11.10 | 103,857 | -0.48(-4.12%) |
Dec 07, 2011 | 11.47 | 11.72 | 11.18 | 11.58 | 57,201 | -0.01(-0.08%) |
Dec 06, 2011 | 11.67 | 11.74 | 11.40 | 11.59 | 92,901 | -0.07(-0.64%) |
Dec 05, 2011 | 11.76 | 11.79 | 11.35 | 11.66 | 58,440 | +0.21(+1.79%) |
Dec 02, 2011 | 11.38 | 11.64 | 11.26 | 11.46 | 110,520 | +0.33(+2.94%) |
Dec 01, 2011 | 11.68 | 11.76 | 11.05 | 11.13 | 94,379 | -0.61(-5.18%) |
Nov 30, 2011 | 11.62 | 11.85 | 11.19 | 11.74 | 191,969 | +0.72(+6.53%) |
Nov 29, 2011 | 11.30 | 11.34 | 10.92 | 11.02 | 42,560 | -0.24(-2.16%) |
Nov 28, 2011 | 11.06 | 11.42 | 11.06 | 11.26 | 92,990 | +0.61(+5.70%) |
Nov 25, 2011 | 11.10 | 11.19 | 10.65 | 10.65 | 34,988 | -0.51(-4.60%) |
Nov 23, 2011 | 11.97 | 11.97 | 11.14 | 11.17 | 54,652 | -0.93(-7.72%) |
Nov 22, 2011 | 12.19 | 12.32 | 11.79 | 12.10 | 42,708 | -0.10(-0.84%) |
Nov 21, 2011 | 12.42 | 12.63 | 12.19 | 12.20 | 30,074 | -0.60(-4.67%) |
Nov 18, 2011 | 12.58 | 12.86 | 12.52 | 12.80 | 35,034 | +0.25(+2.01%) |
Nov 17, 2011 | 12.64 | 12.78 | 12.40 | 12.55 | 41,588 | -0.08(-0.67%) |
Nov 16, 2011 | 12.86 | 13.19 | 12.61 | 12.63 | 38,000 | -0.45(-3.43%) |
Nov 15, 2011 | 12.77 | 13.11 | 12.53 | 13.08 | 48,052 | +0.33(+2.56%) |
Nov 14, 2011 | 13.23 | 13.29 | 12.63 | 12.76 | 62,809 | -0.54(-4.08%) |
Nov 11, 2011 | 13.29 | 13.40 | 13.08 | 13.30 | 122,618 | +0.18(+1.35%) |
Nov 10, 2011 | 13.22 | 13.43 | 13.01 | 13.12 | 64,218 | +0.18(+1.37%) |
Nov 09, 2011 | 13.18 | 13.46 | 12.78 | 12.94 | 79,701 | -0.75(-5.46%) |
Nov 08, 2011 | 13.46 | 13.77 | 12.99 | 13.69 | 86,593 | +0.40(+3.02%) |
Nov 07, 2011 | 13.41 | 13.41 | 12.78 | 13.29 | 60,057 | -0.21(-1.52%) |
Nov 04, 2011 | 13.64 | 13.78 | 13.34 | 13.49 | 39,338 | -0.40(-2.89%) |
Nov 03, 2011 | 13.49 | 13.98 | 13.04 | 13.89 | 64,021 | +0.59(+4.42%) |
Nov 02, 2011 | 13.12 | 13.34 | 12.90 | 13.31 | 81,046 | +0.50(+3.94%) |
Nov 01, 2011 | 13.29 | 13.76 | 12.64 | 12.80 | 97,677 | -1.21(-8.61%) |
Oct 31, 2011 | 13.35 | 14.40 | 13.35 | 14.01 | 91,269 | +0.35(+2.53%) |
Oct 28, 2011 | 13.59 | 13.80 | 12.77 | 13.66 | 104,321 | +0.62(+4.73%) |
Oct 27, 2011 | 13.03 | 13.48 | 12.50 | 13.04 | 164,078 | +0.69(+5.60%) |
Oct 26, 2011 | 11.94 | 12.58 | 11.01 | 12.35 | 83,708 | +0.73(+6.27%) |
Oct 25, 2011 | 12.14 | 12.28 | 11.61 | 11.62 | 83,628 | -0.66(-5.40%) |
Oct 24, 2011 | 12.19 | 12.43 | 12.09 | 12.29 | 136,654 | +0.19(+1.54%) |
Oct 21, 2011 | 11.94 | 12.21 | 11.73 | 12.10 | 68,162 | +0.44(+3.77%) |
Oct 20, 2011 | 11.85 | 11.85 | 11.21 | 11.66 | 20,445 | -0.20(-1.65%) |
Oct 19, 2011 | 12.01 | 12.43 | 11.75 | 11.86 | 61,765 | -0.47(-3.79%) |
Oct 18, 2011 | 11.97 | 12.56 | 11.78 | 12.33 | 115,759 | +0.46(+3.86%) |
Oct 17, 2011 | 12.68 | 12.68 | 11.77 | 11.87 | 85,809 | -0.94(-7.37%) |
Oct 14, 2011 | 12.20 | 12.96 | 12.10 | 12.81 | 52,072 | +0.77(+6.36%) |
Oct 13, 2011 | 11.81 | 12.14 | 11.66 | 12.04 | 43,401 | +0.12(+1.02%) |
Oct 12, 2011 | 11.40 | 12.03 | 11.28 | 11.92 | 108,019 | +0.61(+5.37%) |
Oct 11, 2011 | 11.13 | 11.46 | 11.09 | 11.32 | 146,917 | +0.05(+0.42%) |
Oct 10, 2011 | 10.85 | 11.33 | 10.28 | 11.27 | 146,059 | +0.70(+6.63%) |
Oct 07, 2011 | 11.04 | 11.04 | 10.30 | 10.57 | 89,099 | -0.47(-4.23%) |
Oct 06, 2011 | 11.19 | 11.51 | 10.84 | 11.04 | 87,961 | -0.23(-2.07%) |
Oct 05, 2011 | 11.19 | 11.62 | 11.17 | 11.27 | 69,688 | +0.11(+1.00%) |
Oct 04, 2011 | 9.606 | 11.30 | 9.484 | 11.16 | 104,891 | +1.47(+15.14%) |
Oct 03, 2011 | 10.13 | 10.69 | 9.372 | 9.690 | 131,321 | -0.55(-5.38%) |
Sep 30, 2011 | 10.46 | 10.59 | 10.23 | 10.24 | 108,556 | -0.42(-3.94%) |
Sep 29, 2011 | 9.849 | 10.67 | 9.634 | 10.66 | 74,474 | +1.13(+11.86%) |
Sep 28, 2011 | 9.933 | 10.06 | 9.522 | 9.531 | 105,735 | -0.37(-3.77%) |
Sep 27, 2011 | 10.05 | 10.48 | 9.746 | 9.905 | 115,611 | +0.17(+1.73%) |
Sep 26, 2011 | 9.382 | 9.812 | 9.242 | 9.737 | 139,579 | +0.26(+2.76%) |
Sep 23, 2011 | 9.410 | 9.625 | 9.316 | 9.475 | 40,379 | +0.06(+0.60%) |
Sep 22, 2011 | 9.774 | 9.942 | 9.195 | 9.419 | 93,965 | -0.78(-7.69%) |
Sep 21, 2011 | 11.36 | 11.36 | 10.19 | 10.20 | 242,227 | -0.96(-8.62%) |
Sep 20, 2011 | 11.68 | 11.84 | 11.13 | 11.17 | 51,644 | -0.49(-4.17%) |
Sep 19, 2011 | 12.04 | 12.04 | 11.42 | 11.65 | 38,932 | -0.68(-5.53%) |
Sep 16, 2011 | 12.52 | 12.53 | 12.05 | 12.33 | 103,766 | -0.08(-0.68%) |
Sep 15, 2011 | 12.08 | 12.43 | 11.93 | 12.42 | 54,842 | +0.48(+3.99%) |
Sep 14, 2011 | 11.92 | 12.14 | 11.47 | 11.94 | 41,182 | +0.20(+1.67%) |
Sep 13, 2011 | 11.46 | 11.88 | 11.44 | 11.75 | 57,805 | +0.35(+3.03%) |
Sep 12, 2011 | 10.94 | 11.42 | 10.94 | 11.40 | 56,097 | +0.20(+1.75%) |
Sep 09, 2011 | 11.44 | 11.60 | 10.88 | 11.20 | 77,539 | -0.44(-3.77%) |
Sep 08, 2011 | 12.06 | 12.18 | 11.55 | 11.64 | 52,014 | -0.57(-4.67%) |
Sep 07, 2011 | 11.56 | 12.22 | 11.42 | 12.21 | 100,338 | +0.90(+7.93%) |
Sep 06, 2011 | 11.16 | 11.48 | 10.92 | 11.32 | 58,258 | -0.33(-2.81%) |
Sep 02, 2011 | 12.12 | 12.26 | 11.40 | 11.64 | 137,368 | -0.83(-6.67%) |
Sep 01, 2011 | 13.47 | 13.60 | 12.38 | 12.47 | 96,428 | -1.00(-7.42%) |
Aug 31, 2011 | 13.56 | 13.90 | 13.21 | 13.47 | 88,538 | +0.06(+0.42%) |
Aug 30, 2011 | 13.26 | 13.47 | 12.98 | 13.42 | 50,504 | +0.07(+0.49%) |
Aug 29, 2011 | 12.38 | 13.40 | 12.38 | 13.35 | 94,972 | +0.98(+7.93%) |
Aug 26, 2011 | 12.15 | 12.65 | 12.06 | 12.37 | 98,410 | +0.09(+0.76%) |
Aug 25, 2011 | 13.09 | 13.19 | 12.15 | 12.28 | 96,718 | -0.68(-5.26%) |
Aug 24, 2011 | 12.60 | 13.07 | 12.41 | 12.96 | 46,754 | +0.39(+3.12%) |
Aug 23, 2011 | 11.90 | 12.59 | 11.68 | 12.57 | 74,053 | +0.74(+6.24%) |
Aug 22, 2011 | 12.32 | 12.32 | 11.58 | 11.83 | 124,926 | -0.07(-0.63%) |
Aug 19, 2011 | 11.91 | 12.25 | 11.72 | 11.90 | 108,860 | -0.21(-1.70%) |
Aug 18, 2011 | 12.27 | 12.27 | 11.83 | 12.11 | 194,451 | -0.65(-5.12%) |
Aug 17, 2011 | 12.86 | 13.05 | 12.42 | 12.76 | 37,923 | +0.02(+0.15%) |
Aug 16, 2011 | 12.89 | 12.94 | 12.61 | 12.75 | 88,355 | -0.36(-2.78%) |
Aug 15, 2011 | 13.00 | 13.15 | 12.83 | 13.11 | 55,135 | +0.28(+2.19%) |
Aug 12, 2011 | 13.14 | 13.14 | 12.68 | 12.83 | 49,628 | -0.15(-1.15%) |
Aug 11, 2011 | 12.77 | 13.25 | 12.40 | 12.98 | 109,875 | +0.60(+4.83%) |
Aug 10, 2011 | 12.87 | 13.27 | 12.31 | 12.38 | 186,428 | -0.89(-6.69%) |
Aug 09, 2011 | 12.99 | 13.39 | 12.01 | 13.27 | 238,088 | +0.90(+7.25%) |
Aug 08, 2011 | 13.00 | 13.49 | 12.37 | 12.37 | 431,460 | -1.16(-8.56%) |
Aug 05, 2011 | 14.15 | 14.40 | 13.43 | 13.53 | 247,121 | -0.34(-2.43%) |
Aug 04, 2011 | 14.83 | 14.83 | 13.82 | 13.87 | 222,025 | -1.20(-7.94%) |
Aug 03, 2011 | 14.97 | 15.39 | 14.58 | 15.06 | 148,001 | +0.16(+1.07%) |
Aug 02, 2011 | 15.28 | 15.62 | 14.89 | 14.90 | 136,590 | -0.47(-3.04%) |
Aug 01, 2011 | 15.64 | 15.64 | 15.12 | 15.37 | 136,762 | +0.00(+0.00%) |
Jul 29, 2011 | 15.14 | 15.56 | 15.01 | 15.37 | 139,147 | +0.00(+0.00%) |
Jul 28, 2011 | 15.45 | 15.58 | 15.26 | 15.37 | 109,275 | -0.02(-0.12%) |
Jul 27, 2011 | 15.46 | 15.60 | 15.30 | 15.39 | 213,553 | -0.17(-1.08%) |
Jul 26, 2011 | 15.84 | 15.84 | 15.46 | 15.56 | 132,102 | -0.32(-2.00%) |
Jul 25, 2011 | 15.78 | 16.16 | 15.78 | 15.88 | 133,494 | -0.04(-0.24%) |
Jul 22, 2011 | 16.09 | 16.11 | 15.13 | 15.91 | 347,134 | +0.02(+0.12%) |
Jul 21, 2011 | 16.15 | 16.46 | 15.74 | 15.89 | 207,451 | -0.18(-1.10%) |
Jul 20, 2011 | 16.05 | 16.30 | 15.99 | 16.07 | 130,568 | -0.19(-1.15%) |
Jul 19, 2011 | 16.18 | 16.40 | 16.06 | 16.26 | 67,100 | +0.30(+1.87%) |
Jul 18, 2011 | 16.34 | 16.43 | 15.91 | 15.96 | 89,933 | -0.41(-2.51%) |
Jul 15, 2011 | 16.38 | 16.60 | 16.29 | 16.37 | 113,611 | +0.07(+0.46%) |
Jul 14, 2011 | 16.56 | 16.74 | 16.28 | 16.30 | 146,980 | -0.22(-1.36%) |
Jul 13, 2011 | 16.54 | 16.82 | 16.39 | 16.52 | 68,545 | +0.07(+0.45%) |
Jul 12, 2011 | 16.54 | 16.87 | 16.45 | 16.45 | 91,785 | -0.16(-0.96%) |
Jul 11, 2011 | 16.70 | 16.87 | 16.46 | 16.60 | 80,903 | -0.39(-2.31%) |
Jul 08, 2011 | 16.67 | 17.07 | 16.67 | 17.00 | 79,254 | -0.03(-0.16%) |
Jul 07, 2011 | 17.12 | 17.12 | 16.76 | 17.03 | 356,806 | +0.20(+1.17%) |
Jul 06, 2011 | 16.92 | 16.97 | 16.75 | 16.83 | 133,546 | -0.09(-0.55%) |
Jul 05, 2011 | 17.05 | 17.14 | 16.62 | 16.92 | 120,500 | -0.20(-1.15%) |