Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.49 | 14.65 | 14.49 | 14.55 | 825,026 | +0.29(+2.00%) |
Jun 28, 2012 | 14.08 | 14.26 | 14.01 | 14.26 | 454,477 | +0.03(+0.25%) |
Jun 27, 2012 | 14.02 | 14.28 | 13.99 | 14.23 | 653,242 | +0.26(+1.84%) |
Jun 26, 2012 | 13.89 | 14.08 | 13.80 | 13.97 | 549,221 | +0.15(+1.11%) |
Jun 25, 2012 | 13.87 | 13.93 | 13.66 | 13.82 | 464,086 | -0.23(-1.64%) |
Jun 22, 2012 | 14.03 | 14.08 | 13.69 | 14.05 | 1,271,408 | +0.07(+0.50%) |
Jun 21, 2012 | 14.41 | 14.45 | 13.94 | 13.98 | 805,896 | -0.43(-3.00%) |
Jun 20, 2012 | 14.38 | 14.55 | 14.31 | 14.41 | 747,667 | +0.01(+0.05%) |
Jun 19, 2012 | 14.19 | 14.46 | 14.16 | 14.40 | 779,321 | +0.29(+2.02%) |
Jun 18, 2012 | 13.85 | 14.19 | 13.85 | 14.12 | 668,370 | +0.14(+1.00%) |
Jun 15, 2012 | 13.99 | 14.05 | 13.85 | 13.98 | 1,030,523 | +0.03(+0.25%) |
Jun 14, 2012 | 13.86 | 14.03 | 13.75 | 13.94 | 561,177 | +0.08(+0.60%) |
Jun 13, 2012 | 14.00 | 14.12 | 13.80 | 13.86 | 593,536 | -0.21(-1.49%) |
Jun 12, 2012 | 14.02 | 14.12 | 13.85 | 14.07 | 815,339 | +0.09(+0.65%) |
Jun 11, 2012 | 14.39 | 14.44 | 13.98 | 13.98 | 993,539 | -0.24(-1.67%) |
Jun 08, 2012 | 13.98 | 14.27 | 13.92 | 14.22 | 798,512 | +0.15(+1.09%) |
Jun 07, 2012 | 13.98 | 14.37 | 13.91 | 14.06 | 1,082,875 | +0.28(+2.02%) |
Jun 06, 2012 | 13.49 | 13.78 | 13.46 | 13.78 | 896,923 | +0.42(+3.13%) |
Jun 05, 2012 | 13.25 | 13.49 | 13.23 | 13.37 | 849,865 | +0.05(+0.37%) |
Jun 04, 2012 | 13.25 | 13.51 | 13.21 | 13.32 | 1,543,348 | +0.08(+0.63%) |
Jun 01, 2012 | 13.16 | 13.32 | 13.10 | 13.23 | 1,300,079 | -0.12(-0.89%) |
May 31, 2012 | 13.32 | 13.45 | 13.20 | 13.35 | 651,669 | +0.05(+0.37%) |
May 30, 2012 | 13.49 | 13.54 | 13.27 | 13.30 | 626,253 | -0.35(-2.55%) |
May 29, 2012 | 13.55 | 13.77 | 13.46 | 13.65 | 706,471 | +0.21(+1.55%) |
May 25, 2012 | 13.43 | 13.53 | 13.39 | 13.44 | 680,775 | -0.01(-0.05%) |
May 24, 2012 | 13.31 | 13.47 | 13.22 | 13.45 | 753,607 | +0.15(+1.10%) |
May 23, 2012 | 13.03 | 13.32 | 12.93 | 13.30 | 561,922 | +0.17(+1.33%) |
May 22, 2012 | 13.32 | 13.38 | 13.07 | 13.13 | 545,696 | -0.14(-1.05%) |
May 21, 2012 | 12.92 | 13.28 | 12.82 | 13.27 | 1,192,346 | +0.38(+2.92%) |
May 18, 2012 | 13.18 | 13.29 | 12.86 | 12.89 | 949,662 | -0.27(-2.06%) |
May 17, 2012 | 13.54 | 13.55 | 13.16 | 13.16 | 1,026,503 | -0.36(-2.68%) |
May 16, 2012 | 13.78 | 13.85 | 13.52 | 13.53 | 692,841 | -0.17(-1.27%) |
May 15, 2012 | 13.89 | 13.94 | 13.65 | 13.70 | 753,018 | -0.13(-0.91%) |
May 14, 2012 | 13.89 | 13.99 | 13.79 | 13.83 | 619,836 | -0.22(-1.54%) |
May 11, 2012 | 13.96 | 14.14 | 13.96 | 14.04 | 892,830 | -0.01(-0.05%) |
May 10, 2012 | 14.10 | 14.18 | 13.99 | 14.05 | 1,015,225 | +0.04(+0.30%) |
May 09, 2012 | 13.80 | 14.10 | 13.78 | 14.01 | 848,670 | +0.03(+0.25%) |
May 08, 2012 | 13.83 | 14.01 | 13.64 | 13.97 | 1,074,988 | +0.11(+0.80%) |
May 07, 2012 | 13.71 | 13.89 | 13.69 | 13.86 | 945,609 | +0.12(+0.90%) |
May 04, 2012 | 14.06 | 14.09 | 13.74 | 13.74 | 1,123,528 | -0.39(-2.73%) |
May 03, 2012 | 14.27 | 14.31 | 14.09 | 14.12 | 1,203,432 | -0.13(-0.92%) |
May 02, 2012 | 14.20 | 14.36 | 14.12 | 14.25 | 1,227,284 | +0.04(+0.29%) |
May 01, 2012 | 14.43 | 14.55 | 14.21 | 14.21 | 1,649,205 | -0.24(-1.67%) |
Apr 30, 2012 | 14.63 | 14.63 | 14.40 | 14.45 | 1,522,371 | -0.44(-2.96%) |
Apr 27, 2012 | 15.31 | 15.31 | 14.87 | 14.89 | 1,454,667 | -0.28(-1.86%) |
Apr 26, 2012 | 14.97 | 15.18 | 14.96 | 15.18 | 865,271 | +0.13(+0.87%) |
Apr 25, 2012 | 15.01 | 15.12 | 14.92 | 15.05 | 910,586 | +0.23(+1.54%) |
Apr 24, 2012 | 14.66 | 14.89 | 14.60 | 14.82 | 834,246 | +0.23(+1.56%) |
Apr 23, 2012 | 14.50 | 14.62 | 14.48 | 14.59 | 684,909 | -0.19(-1.26%) |
Apr 20, 2012 | 14.74 | 14.89 | 14.72 | 14.78 | 787,724 | +0.18(+1.23%) |
Apr 19, 2012 | 14.69 | 14.79 | 14.50 | 14.60 | 657,682 | -0.08(-0.56%) |
Apr 18, 2012 | 14.77 | 14.78 | 14.61 | 14.68 | 775,548 | -0.14(-0.98%) |
Apr 17, 2012 | 14.72 | 14.99 | 14.63 | 14.83 | 666,658 | +0.31(+2.14%) |
Apr 16, 2012 | 14.43 | 14.65 | 14.29 | 14.52 | 467,194 | +0.12(+0.86%) |
Apr 13, 2012 | 14.63 | 14.69 | 14.34 | 14.39 | 892,748 | -0.28(-1.88%) |
Apr 12, 2012 | 14.43 | 14.80 | 14.43 | 14.67 | 586,901 | +0.19(+1.29%) |
Apr 11, 2012 | 14.43 | 14.54 | 14.34 | 14.48 | 525,818 | +0.21(+1.45%) |
Apr 10, 2012 | 14.60 | 14.70 | 14.19 | 14.27 | 956,969 | -0.30(-2.08%) |
Apr 09, 2012 | 14.61 | 14.69 | 14.48 | 14.58 | 659,204 | -0.23(-1.54%) |
Apr 05, 2012 | 14.99 | 15.14 | 14.76 | 14.80 | 717,209 | -0.21(-1.38%) |
Apr 04, 2012 | 14.99 | 15.03 | 14.83 | 15.01 | 1,139,619 | -0.17(-1.09%) |
Apr 03, 2012 | 15.25 | 15.34 | 15.03 | 15.18 | 885,882 | -0.08(-0.50%) |
Apr 02, 2012 | 15.00 | 15.31 | 14.96 | 15.25 | 911,472 | +0.26(+1.70%) |
Mar 30, 2012 | 15.22 | 15.22 | 14.96 | 15.00 | 755,344 | -0.06(-0.37%) |
Mar 29, 2012 | 14.95 | 15.09 | 14.78 | 15.05 | 499,158 | -0.01(-0.05%) |
Mar 28, 2012 | 15.13 | 15.18 | 14.81 | 15.06 | 593,485 | -0.12(-0.77%) |
Mar 27, 2012 | 15.20 | 15.27 | 15.14 | 15.18 | 670,071 | +0.04(+0.27%) |
Mar 26, 2012 | 14.94 | 15.19 | 14.94 | 15.14 | 1,100,357 | +0.39(+2.67%) |
Mar 23, 2012 | 14.40 | 14.83 | 14.37 | 14.74 | 1,250,665 | +0.33(+2.30%) |
Mar 22, 2012 | 14.49 | 14.52 | 14.33 | 14.41 | 1,332,953 | -0.19(-1.32%) |
Mar 21, 2012 | 14.89 | 14.89 | 14.60 | 14.60 | 1,064,592 | -0.24(-1.63%) |
Mar 20, 2012 | 14.80 | 14.94 | 14.74 | 14.85 | 431,260 | -0.03(-0.19%) |
Mar 19, 2012 | 14.89 | 15.09 | 14.85 | 14.87 | 630,377 | -0.07(-0.46%) |
Mar 16, 2012 | 15.09 | 15.14 | 14.80 | 14.94 | 905,355 | -0.10(-0.64%) |
Mar 15, 2012 | 14.93 | 15.04 | 14.78 | 15.04 | 569,142 | +0.15(+1.02%) |
Mar 14, 2012 | 15.11 | 15.17 | 14.81 | 14.89 | 731,460 | -0.26(-1.73%) |
Mar 13, 2012 | 15.02 | 15.15 | 14.86 | 15.15 | 895,237 | +0.28(+1.85%) |
Mar 12, 2012 | 15.02 | 15.07 | 14.84 | 14.87 | 471,551 | -0.10(-0.69%) |
Mar 09, 2012 | 14.88 | 15.29 | 14.86 | 14.98 | 1,014,119 | +0.06(+0.42%) |
Mar 08, 2012 | 14.74 | 14.92 | 14.56 | 14.92 | 875,978 | +0.32(+2.17%) |
Mar 07, 2012 | 14.40 | 14.63 | 14.28 | 14.60 | 735,997 | +0.26(+1.83%) |
Mar 06, 2012 | 14.47 | 14.56 | 14.27 | 14.34 | 1,101,803 | -0.30(-2.03%) |
Mar 05, 2012 | 14.69 | 14.74 | 14.45 | 14.63 | 728,856 | -0.12(-0.79%) |
Mar 02, 2012 | 14.83 | 15.06 | 14.69 | 14.75 | 985,114 | -0.04(-0.28%) |
Mar 01, 2012 | 14.62 | 14.89 | 14.58 | 14.79 | 914,985 | +0.29(+2.00%) |
Feb 29, 2012 | 14.88 | 15.00 | 14.49 | 14.50 | 1,161,725 | -0.37(-2.50%) |
Feb 28, 2012 | 14.88 | 15.03 | 14.77 | 14.87 | 611,986 | +0.06(+0.37%) |
Feb 27, 2012 | 14.69 | 15.00 | 14.61 | 14.82 | 701,950 | +0.07(+0.47%) |
Feb 24, 2012 | 14.83 | 14.91 | 14.69 | 14.75 | 408,680 | -0.10(-0.65%) |
Feb 23, 2012 | 14.69 | 14.85 | 14.58 | 14.85 | 546,555 | +0.16(+1.08%) |
Feb 22, 2012 | 14.76 | 14.80 | 14.62 | 14.69 | 540,641 | -0.08(-0.56%) |
Feb 21, 2012 | 14.78 | 14.89 | 14.66 | 14.77 | 1,077,322 | +0.05(+0.33%) |
Feb 17, 2012 | 14.71 | 14.78 | 14.60 | 14.72 | 1,306,641 | +0.09(+0.61%) |
Feb 16, 2012 | 14.76 | 14.81 | 14.49 | 14.63 | 1,579,871 | -0.03(-0.24%) |
Feb 15, 2012 | 15.04 | 15.09 | 14.62 | 14.67 | 827,253 | -0.28(-1.85%) |
Feb 14, 2012 | 15.05 | 15.10 | 14.77 | 14.94 | 659,338 | -0.13(-0.87%) |
Feb 13, 2012 | 15.28 | 15.37 | 15.02 | 15.07 | 829,089 | +0.01(+0.09%) |
Feb 10, 2012 | 15.18 | 15.26 | 14.96 | 15.06 | 853,291 | -0.32(-2.06%) |
Feb 09, 2012 | 15.43 | 15.52 | 15.24 | 15.38 | 679,381 | -0.02(-0.13%) |
Feb 08, 2012 | 15.67 | 15.74 | 15.34 | 15.40 | 767,312 | -0.17(-1.06%) |
Feb 07, 2012 | 15.48 | 15.71 | 15.43 | 15.56 | 641,944 | +0.07(+0.44%) |
Feb 06, 2012 | 15.63 | 15.75 | 15.47 | 15.50 | 624,404 | -0.21(-1.35%) |
Feb 03, 2012 | 15.62 | 15.80 | 15.55 | 15.71 | 1,016,899 | +0.38(+2.45%) |
Feb 02, 2012 | 15.43 | 15.54 | 15.30 | 15.33 | 784,269 | -0.05(-0.31%) |
Feb 01, 2012 | 15.37 | 15.50 | 15.23 | 15.38 | 1,234,807 | +0.21(+1.35%) |
Jan 31, 2012 | 15.44 | 16.04 | 15.05 | 15.17 | 2,295,145 | +0.03(+0.23%) |
Jan 30, 2012 | 15.42 | 15.51 | 15.02 | 15.14 | 1,306,448 | -0.38(-2.42%) |
Jan 27, 2012 | 15.03 | 15.59 | 15.03 | 15.52 | 1,440,951 | +0.51(+3.42%) |
Jan 26, 2012 | 15.24 | 15.31 | 14.98 | 15.00 | 1,081,955 | -0.10(-0.68%) |
Jan 25, 2012 | 15.10 | 15.28 | 14.97 | 15.11 | 1,163,422 | +0.00(+0.00%) |
Jan 24, 2012 | 15.04 | 15.19 | 14.98 | 15.11 | 809,462 | -0.01(-0.09%) |
Jan 23, 2012 | 15.23 | 15.34 | 15.02 | 15.12 | 737,151 | -0.05(-0.36%) |
Jan 20, 2012 | 15.00 | 15.21 | 14.91 | 15.17 | 1,002,973 | +0.21(+1.42%) |
Jan 19, 2012 | 14.96 | 15.01 | 14.74 | 14.96 | 775,621 | +0.10(+0.69%) |
Jan 18, 2012 | 14.86 | 15.01 | 14.70 | 14.86 | 768,334 | +0.02(+0.14%) |
Jan 17, 2012 | 14.75 | 14.87 | 14.67 | 14.84 | 948,691 | +0.19(+1.31%) |
Jan 13, 2012 | 15.38 | 15.46 | 14.45 | 14.65 | 2,746,042 | +0.26(+1.81%) |
Jan 12, 2012 | 14.18 | 14.41 | 14.07 | 14.39 | 942,202 | +0.21(+1.45%) |
Jan 11, 2012 | 14.14 | 14.33 | 14.09 | 14.18 | 737,632 | +0.03(+0.19%) |
Jan 10, 2012 | 14.33 | 14.39 | 14.11 | 14.16 | 928,277 | +0.01(+0.10%) |
Jan 09, 2012 | 14.18 | 14.34 | 14.09 | 14.14 | 947,643 | +0.03(+0.19%) |
Jan 06, 2012 | 13.97 | 14.26 | 13.79 | 14.11 | 1,068,671 | +0.19(+1.37%) |
Jan 05, 2012 | 13.72 | 13.98 | 13.50 | 13.92 | 1,135,558 | +0.14(+0.99%) |
Jan 04, 2012 | 13.69 | 13.82 | 13.60 | 13.79 | 1,375,479 | +0.36(+2.65%) |
Dec 30, 2011 | 13.52 | 13.56 | 13.42 | 13.43 | 568,036 | -0.09(-0.66%) |
Dec 29, 2011 | 13.41 | 13.57 | 13.40 | 13.52 | 464,597 | +0.12(+0.92%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.38 | 13.40 | 635,347 | -0.36(-2.63%) |
Dec 27, 2011 | 13.74 | 13.90 | 13.67 | 13.76 | 428,057 | +0.00(+0.00%) |
Dec 23, 2011 | 13.81 | 13.87 | 13.72 | 13.76 | 500,692 | +0.20(+1.46%) |
Dec 21, 2011 | 13.44 | 13.62 | 13.30 | 13.56 | 644,875 | +0.11(+0.81%) |
Dec 20, 2011 | 13.33 | 13.50 | 13.27 | 13.45 | 1,129,276 | +0.44(+3.36%) |
Dec 19, 2011 | 13.34 | 13.44 | 12.95 | 13.01 | 844,908 | -0.18(-1.35%) |
Dec 16, 2011 | 13.31 | 13.43 | 13.02 | 13.19 | 1,827,134 | +0.03(+0.21%) |
Dec 15, 2011 | 13.08 | 13.21 | 12.92 | 13.16 | 1,344,417 | +0.25(+1.90%) |
Dec 14, 2011 | 13.02 | 13.18 | 12.90 | 12.92 | 1,817,144 | -0.23(-1.72%) |
Dec 13, 2011 | 13.27 | 13.62 | 13.05 | 13.14 | 2,243,000 | -0.18(-1.39%) |
Dec 12, 2011 | 13.13 | 13.33 | 12.82 | 13.33 | 12,601,461 | +0.06(+0.46%) |
Dec 09, 2011 | 12.71 | 13.35 | 12.64 | 13.27 | 4,479,199 | +0.74(+5.89%) |
Dec 08, 2011 | 12.88 | 12.93 | 12.49 | 12.53 | 1,286,035 | -0.41(-3.17%) |
Dec 07, 2011 | 13.07 | 13.08 | 12.82 | 12.94 | 1,845,064 | -0.23(-1.76%) |
Dec 06, 2011 | 13.19 | 13.31 | 12.98 | 13.17 | 959,829 | -0.01(-0.10%) |
Dec 05, 2011 | 13.36 | 13.52 | 13.11 | 13.18 | 1,235,727 | +0.08(+0.57%) |
Dec 02, 2011 | 13.28 | 13.38 | 13.04 | 13.11 | 911,932 | +0.04(+0.31%) |
Dec 01, 2011 | 12.99 | 13.21 | 12.88 | 13.07 | 1,279,815 | +0.08(+0.63%) |
Nov 30, 2011 | 12.89 | 13.01 | 12.75 | 12.99 | 2,415,414 | +0.68(+5.50%) |
Nov 29, 2011 | 12.41 | 12.44 | 12.25 | 12.31 | 1,194,102 | -0.13(-1.04%) |
Nov 28, 2011 | 12.73 | 12.97 | 12.30 | 12.44 | 1,215,070 | +0.25(+2.02%) |
Nov 25, 2011 | 12.17 | 12.45 | 12.17 | 12.19 | 545,768 | -0.03(-0.28%) |
Nov 23, 2011 | 12.29 | 12.39 | 12.19 | 12.23 | 1,175,422 | -0.13(-1.05%) |
Nov 22, 2011 | 12.79 | 12.89 | 12.34 | 12.36 | 1,362,275 | -0.45(-3.52%) |
Nov 21, 2011 | 12.74 | 12.93 | 12.63 | 12.81 | 884,999 | -0.21(-1.58%) |
Nov 18, 2011 | 13.06 | 13.16 | 12.92 | 13.01 | 576,447 | +0.01(+0.05%) |
Nov 17, 2011 | 13.19 | 13.36 | 12.92 | 13.01 | 1,157,685 | -0.18(-1.35%) |
Nov 16, 2011 | 13.28 | 13.57 | 13.16 | 13.18 | 810,234 | -0.19(-1.43%) |
Nov 15, 2011 | 13.03 | 13.43 | 12.97 | 13.38 | 1,163,126 | +0.31(+2.41%) |
Nov 14, 2011 | 13.14 | 13.33 | 12.97 | 13.06 | 1,007,830 | -0.14(-1.09%) |
Nov 11, 2011 | 13.08 | 13.29 | 13.03 | 13.21 | 940,054 | +0.32(+2.49%) |
Nov 10, 2011 | 13.00 | 13.01 | 12.72 | 12.88 | 1,068,813 | +0.12(+0.96%) |
Nov 09, 2011 | 13.00 | 13.13 | 12.75 | 12.76 | 1,645,466 | -0.63(-4.70%) |
Nov 08, 2011 | 13.43 | 13.51 | 13.08 | 13.39 | 1,310,669 | +0.05(+0.41%) |
Nov 07, 2011 | 13.30 | 13.40 | 12.99 | 13.34 | 1,287,177 | +0.03(+0.25%) |
Nov 04, 2011 | 12.94 | 13.31 | 12.82 | 13.30 | 983,165 | +0.27(+2.08%) |
Nov 03, 2011 | 12.90 | 13.11 | 12.47 | 13.03 | 1,338,296 | +0.36(+2.83%) |
Nov 02, 2011 | 12.68 | 12.79 | 12.30 | 12.67 | 1,915,111 | +0.28(+2.24%) |
Nov 01, 2011 | 12.21 | 12.75 | 12.18 | 12.39 | 2,359,656 | -0.37(-2.86%) |
Oct 31, 2011 | 12.90 | 13.06 | 12.76 | 12.76 | 2,720,333 | -0.50(-3.78%) |
Oct 28, 2011 | 13.33 | 13.66 | 13.05 | 13.26 | 4,854,292 | -1.21(-8.37%) |
Oct 27, 2011 | 14.44 | 14.72 | 14.13 | 14.47 | 2,263,521 | +0.55(+3.94%) |
Oct 26, 2011 | 13.87 | 14.11 | 13.36 | 13.92 | 1,217,019 | +0.36(+2.64%) |
Oct 25, 2011 | 14.04 | 14.08 | 13.54 | 13.57 | 836,852 | -0.53(-3.79%) |
Oct 24, 2011 | 13.71 | 14.19 | 13.63 | 14.10 | 1,014,836 | +0.45(+3.27%) |
Oct 21, 2011 | 13.48 | 13.71 | 13.35 | 13.65 | 997,729 | +0.43(+3.22%) |
Oct 20, 2011 | 13.20 | 13.25 | 12.85 | 13.23 | 943,999 | -0.04(-0.31%) |
Oct 19, 2011 | 13.53 | 13.63 | 13.16 | 13.27 | 701,114 | -0.28(-2.10%) |
Oct 18, 2011 | 13.22 | 13.61 | 12.94 | 13.55 | 1,259,841 | +0.39(+2.93%) |
Oct 17, 2011 | 13.64 | 13.68 | 13.08 | 13.17 | 1,015,235 | -0.58(-4.23%) |
Oct 14, 2011 | 13.51 | 13.80 | 13.40 | 13.75 | 681,206 | +0.43(+3.25%) |
Oct 13, 2011 | 13.32 | 13.42 | 13.05 | 13.31 | 494,288 | -0.11(-0.81%) |
Oct 12, 2011 | 13.31 | 13.59 | 13.25 | 13.42 | 1,014,765 | +0.30(+2.32%) |
Oct 11, 2011 | 12.89 | 13.25 | 12.80 | 13.12 | 652,099 | +0.09(+0.68%) |
Oct 10, 2011 | 12.86 | 13.09 | 12.77 | 13.03 | 893,900 | +0.45(+3.60%) |
Oct 07, 2011 | 12.99 | 13.06 | 12.48 | 12.58 | 896,383 | -0.30(-2.36%) |
Oct 06, 2011 | 12.64 | 12.90 | 12.59 | 12.88 | 1,110,575 | +0.36(+2.86%) |
Oct 05, 2011 | 12.22 | 12.64 | 11.99 | 12.52 | 1,205,839 | +0.35(+2.89%) |
Oct 04, 2011 | 11.14 | 12.21 | 10.90 | 12.17 | 2,038,635 | +0.87(+7.66%) |
Oct 03, 2011 | 12.24 | 12.42 | 11.28 | 11.31 | 2,246,635 | -0.88(-7.22%) |
Sep 30, 2011 | 12.39 | 12.51 | 12.16 | 12.19 | 1,766,711 | -0.43(-3.38%) |
Sep 29, 2011 | 12.34 | 12.62 | 12.06 | 12.61 | 1,683,549 | +0.24(+1.97%) |
Sep 28, 2011 | 13.10 | 13.17 | 12.36 | 12.37 | 810,165 | -0.70(-5.38%) |
Sep 27, 2011 | 13.23 | 13.52 | 12.95 | 13.07 | 1,200,174 | +0.05(+0.42%) |
Sep 26, 2011 | 12.44 | 13.06 | 12.22 | 13.02 | 1,287,745 | +0.74(+6.01%) |
Sep 23, 2011 | 12.33 | 12.69 | 12.16 | 12.28 | 1,170,158 | +0.02(+0.17%) |
Sep 22, 2011 | 12.21 | 12.40 | 11.98 | 12.26 | 1,945,715 | -0.29(-2.32%) |
Sep 21, 2011 | 13.15 | 13.23 | 12.54 | 12.55 | 1,145,239 | -0.60(-4.58%) |
Sep 20, 2011 | 13.25 | 13.53 | 13.08 | 13.15 | 1,055,108 | +0.01(+0.05%) |
Sep 19, 2011 | 12.99 | 13.27 | 12.85 | 13.15 | 645,882 | -0.18(-1.37%) |
Sep 16, 2011 | 13.45 | 13.46 | 13.19 | 13.33 | 994,498 | -0.04(-0.30%) |
Sep 15, 2011 | 13.42 | 13.50 | 13.24 | 13.37 | 660,938 | +0.13(+0.97%) |
Sep 14, 2011 | 13.08 | 13.49 | 12.73 | 13.24 | 1,226,881 | +0.30(+2.30%) |
Sep 13, 2011 | 12.51 | 13.00 | 12.46 | 12.94 | 1,037,596 | +0.58(+4.65%) |
Sep 12, 2011 | 12.18 | 12.39 | 12.04 | 12.37 | 1,036,560 | +0.01(+0.06%) |
Sep 09, 2011 | 12.56 | 12.74 | 12.29 | 12.36 | 1,074,286 | -0.38(-2.97%) |
Sep 08, 2011 | 12.90 | 13.07 | 12.66 | 12.74 | 778,445 | -0.25(-1.93%) |
Sep 07, 2011 | 12.81 | 13.00 | 12.77 | 12.99 | 944,505 | +0.41(+3.23%) |
Sep 06, 2011 | 12.30 | 12.68 | 12.24 | 12.58 | 933,383 | -0.05(-0.43%) |
Sep 02, 2011 | 12.85 | 12.99 | 12.60 | 12.64 | 1,265,022 | -0.53(-4.01%) |
Sep 01, 2011 | 13.59 | 13.71 | 13.13 | 13.17 | 854,578 | -0.32(-2.41%) |
Aug 31, 2011 | 13.54 | 13.73 | 13.33 | 13.49 | 1,244,220 | +0.02(+0.15%) |
Aug 30, 2011 | 13.36 | 13.63 | 13.21 | 13.47 | 871,654 | +0.07(+0.50%) |
Aug 29, 2011 | 12.97 | 13.44 | 12.83 | 13.40 | 1,109,193 | +0.62(+4.81%) |
Aug 26, 2011 | 12.29 | 12.79 | 12.06 | 12.79 | 891,140 | +0.39(+3.11%) |
Aug 25, 2011 | 12.77 | 13.00 | 12.35 | 12.40 | 1,017,726 | -0.23(-1.82%) |
Aug 24, 2011 | 12.44 | 12.66 | 12.28 | 12.63 | 1,173,928 | +0.20(+1.58%) |
Aug 23, 2011 | 12.19 | 12.44 | 12.00 | 12.44 | 1,345,202 | +0.35(+2.85%) |
Aug 22, 2011 | 12.62 | 12.69 | 11.94 | 12.09 | 1,925,411 | -0.11(-0.89%) |
Aug 19, 2011 | 12.22 | 12.71 | 12.19 | 12.20 | 1,644,899 | -0.26(-2.12%) |
Aug 18, 2011 | 12.74 | 12.84 | 12.35 | 12.46 | 1,649,402 | -0.74(-5.64%) |
Aug 17, 2011 | 13.51 | 13.60 | 13.13 | 13.21 | 723,880 | -0.19(-1.41%) |
Aug 16, 2011 | 13.40 | 13.59 | 13.23 | 13.40 | 674,117 | -0.18(-1.35%) |
Aug 15, 2011 | 13.35 | 13.66 | 13.28 | 13.58 | 1,386,539 | +0.35(+2.61%) |
Aug 12, 2011 | 13.15 | 13.33 | 12.92 | 13.23 | 957,003 | +0.19(+1.45%) |
Aug 11, 2011 | 12.44 | 13.27 | 12.27 | 13.04 | 1,864,342 | +0.77(+6.28%) |
Aug 10, 2011 | 12.54 | 12.92 | 12.23 | 12.27 | 2,241,448 | -0.59(-4.58%) |
Aug 09, 2011 | 12.69 | 12.88 | 12.01 | 12.86 | 3,728,440 | +0.89(+7.46%) |
Aug 08, 2011 | 12.69 | 12.96 | 11.93 | 11.97 | 3,254,312 | -1.07(-8.20%) |
Aug 05, 2011 | 13.17 | 13.35 | 12.59 | 13.04 | 2,236,597 | +0.07(+0.57%) |
Aug 04, 2011 | 13.29 | 13.35 | 12.96 | 12.96 | 2,581,149 | -0.58(-4.25%) |
Aug 03, 2011 | 13.51 | 13.57 | 13.06 | 13.54 | 1,344,167 | +0.09(+0.65%) |
Aug 02, 2011 | 13.90 | 14.06 | 13.45 | 13.45 | 1,174,326 | -0.43(-3.09%) |
Aug 01, 2011 | 14.26 | 14.46 | 13.77 | 13.88 | 2,023,640 | -0.12(-0.86%) |
Jul 29, 2011 | 13.87 | 14.28 | 13.79 | 14.00 | 1,227,125 | -0.05(-0.38%) |
Jul 28, 2011 | 14.08 | 14.36 | 14.02 | 14.06 | 1,605,211 | -0.02(-0.14%) |
Jul 27, 2011 | 14.35 | 14.36 | 13.96 | 14.08 | 1,728,896 | -0.32(-2.23%) |
Jul 26, 2011 | 14.36 | 14.58 | 14.30 | 14.40 | 1,351,736 | +0.08(+0.56%) |
Jul 25, 2011 | 14.43 | 14.46 | 14.24 | 14.32 | 1,637,973 | -0.31(-2.11%) |
Jul 22, 2011 | 14.39 | 14.74 | 14.22 | 14.62 | 7,016,864 | -0.74(-4.84%) |
Jul 21, 2011 | 15.53 | 15.64 | 15.25 | 15.37 | 1,856,740 | -0.05(-0.30%) |
Jul 20, 2011 | 15.31 | 15.49 | 15.25 | 15.41 | 1,154,915 | +0.19(+1.23%) |
Jul 19, 2011 | 15.07 | 15.24 | 14.95 | 15.23 | 1,303,029 | +0.37(+2.48%) |
Jul 18, 2011 | 15.00 | 15.05 | 14.67 | 14.86 | 1,533,312 | -0.19(-1.29%) |
Jul 15, 2011 | 15.07 | 15.17 | 14.85 | 15.05 | 1,479,859 | +0.03(+0.22%) |
Jul 14, 2011 | 15.66 | 15.66 | 15.01 | 15.02 | 1,075,666 | -0.54(-3.49%) |
Jul 13, 2011 | 15.60 | 15.92 | 15.51 | 15.56 | 883,355 | +0.08(+0.52%) |
Jul 12, 2011 | 15.43 | 15.72 | 15.40 | 15.48 | 568,723 | -0.05(-0.35%) |
Jul 11, 2011 | 15.60 | 15.69 | 15.39 | 15.54 | 589,150 | -0.36(-2.27%) |
Jul 08, 2011 | 15.74 | 15.95 | 15.64 | 15.90 | 811,909 | -0.11(-0.71%) |
Jul 07, 2011 | 15.86 | 16.13 | 15.82 | 16.01 | 800,973 | +0.38(+2.40%) |
Jul 06, 2011 | 15.57 | 15.70 | 15.49 | 15.64 | 945,907 | +0.04(+0.26%) |
Jul 05, 2011 | 15.40 | 15.64 | 15.37 | 15.60 | 1,195,007 | +0.16(+1.04%) |