Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.84 | 22.06 | 21.23 | 21.28 | 2,252,636 | -0.09(-0.42%) |
Mar 29, 2012 | 20.80 | 21.59 | 20.60 | 21.37 | 2,958,257 | -0.27(-1.25%) |
Mar 28, 2012 | 22.86 | 23.00 | 20.83 | 21.64 | 4,814,114 | -1.36(-5.91%) |
Mar 27, 2012 | 23.54 | 23.58 | 22.75 | 23.00 | 1,552,151 | -0.33(-1.41%) |
Mar 26, 2012 | 22.96 | 23.74 | 22.95 | 23.33 | 2,158,750 | +0.51(+2.23%) |
Mar 23, 2012 | 23.20 | 23.25 | 22.34 | 22.82 | 2,737,667 | -0.45(-1.93%) |
Mar 22, 2012 | 23.73 | 23.80 | 22.30 | 23.27 | 3,861,205 | -0.65(-2.72%) |
Mar 21, 2012 | 23.18 | 24.75 | 23.00 | 23.92 | 5,712,810 | +1.34(+5.93%) |
Mar 20, 2012 | 21.78 | 22.70 | 21.15 | 22.58 | 3,223,264 | +0.90(+4.15%) |
Mar 19, 2012 | 21.08 | 22.00 | 20.90 | 21.68 | 3,630,968 | +0.63(+2.99%) |
Mar 16, 2012 | 20.17 | 21.05 | 19.70 | 21.05 | 4,173,247 | +1.06(+5.30%) |
Mar 15, 2012 | 19.90 | 20.34 | 19.72 | 19.99 | 2,435,430 | +0.26(+1.32%) |
Mar 14, 2012 | 19.50 | 19.93 | 18.92 | 19.73 | 3,561,353 | +0.42(+2.18%) |
Mar 13, 2012 | 19.99 | 20.79 | 18.65 | 19.31 | 7,477,596 | -1.24(-6.03%) |
Mar 12, 2012 | 21.35 | 21.43 | 20.44 | 20.55 | 2,933,834 | -0.22(-1.06%) |
Mar 09, 2012 | 21.36 | 21.36 | 20.42 | 20.77 | 2,886,533 | +0.06(+0.29%) |
Mar 08, 2012 | 20.86 | 21.39 | 20.60 | 20.71 | 3,484,314 | +0.35(+1.72%) |
Mar 07, 2012 | 20.00 | 20.41 | 19.51 | 20.36 | 2,793,776 | +1.10(+5.71%) |
Mar 06, 2012 | 19.40 | 19.47 | 18.74 | 19.26 | 2,311,453 | -0.19(-0.98%) |
Mar 05, 2012 | 19.52 | 19.90 | 18.75 | 19.45 | 3,136,236 | +0.76(+4.07%) |
Mar 02, 2012 | 19.15 | 19.20 | 18.65 | 18.69 | 1,131,359 | -0.45(-2.35%) |
Mar 01, 2012 | 19.19 | 19.43 | 18.30 | 19.14 | 2,012,035 | +0.35(+1.86%) |
Feb 29, 2012 | 19.41 | 19.92 | 18.71 | 18.79 | 2,464,822 | -0.61(-3.14%) |
Feb 28, 2012 | 20.47 | 20.98 | 18.57 | 19.40 | 4,561,082 | -0.73(-3.63%) |
Feb 27, 2012 | 18.92 | 20.71 | 18.57 | 20.13 | 4,715,443 | +1.39(+7.42%) |
Feb 24, 2012 | 18.47 | 18.94 | 18.30 | 18.74 | 2,694,255 | +0.46(+2.52%) |
Feb 23, 2012 | 17.65 | 18.71 | 17.05 | 18.28 | 3,187,022 | +0.76(+4.34%) |
Feb 22, 2012 | 17.30 | 17.65 | 17.21 | 17.52 | 1,373,732 | +0.29(+1.68%) |
Feb 21, 2012 | 17.50 | 17.67 | 17.03 | 17.23 | 1,539,901 | +0.18(+1.06%) |
Feb 17, 2012 | 16.70 | 17.28 | 16.60 | 17.05 | 1,287,646 | +0.54(+3.27%) |
Feb 16, 2012 | 16.50 | 16.77 | 16.31 | 16.51 | 1,349,865 | +0.01(+0.06%) |
Feb 15, 2012 | 16.97 | 17.29 | 16.35 | 16.50 | 1,377,504 | -0.38(-2.25%) |
Feb 14, 2012 | 17.57 | 17.85 | 16.60 | 16.88 | 2,012,999 | -0.50(-2.88%) |
Feb 13, 2012 | 16.60 | 17.52 | 16.55 | 17.38 | 2,245,426 | +1.10(+6.76%) |
Feb 10, 2012 | 16.19 | 16.95 | 15.83 | 16.28 | 1,413,038 | -0.02(-0.12%) |
Feb 09, 2012 | 16.54 | 16.61 | 15.80 | 16.30 | 1,078,505 | -0.11(-0.67%) |
Feb 08, 2012 | 16.68 | 16.73 | 16.25 | 16.41 | 919,431 | -0.04(-0.24%) |
Feb 07, 2012 | 16.16 | 16.72 | 15.86 | 16.45 | 1,525,110 | +0.37(+2.30%) |
Feb 06, 2012 | 16.00 | 16.08 | 15.80 | 16.08 | 907,983 | +0.21(+1.32%) |
Feb 03, 2012 | 16.12 | 16.12 | 15.67 | 15.87 | 1,238,089 | -0.06(-0.38%) |
Feb 02, 2012 | 15.49 | 16.04 | 15.49 | 15.93 | 1,940,641 | +0.52(+3.37%) |
Feb 01, 2012 | 15.58 | 15.87 | 15.20 | 15.41 | 3,189,362 | +0.45(+3.01%) |
Jan 31, 2012 | 14.83 | 15.06 | 14.11 | 14.96 | 1,654,523 | +0.21(+1.42%) |
Jan 30, 2012 | 14.80 | 14.89 | 14.52 | 14.75 | 909,052 | -0.34(-2.25%) |
Jan 27, 2012 | 14.85 | 15.15 | 14.70 | 15.09 | 1,799,269 | +0.69(+4.79%) |
Jan 26, 2012 | 14.95 | 15.13 | 14.25 | 14.40 | 2,182,620 | -0.71(-4.70%) |
Jan 25, 2012 | 15.38 | 15.40 | 14.68 | 15.11 | 2,076,569 | +0.18(+1.21%) |
Jan 24, 2012 | 14.41 | 15.13 | 14.35 | 14.93 | 2,459,400 | +0.63(+4.41%) |
Jan 23, 2012 | 13.98 | 14.40 | 13.77 | 14.30 | 952,621 | +0.27(+1.92%) |
Jan 20, 2012 | 13.78 | 14.09 | 13.72 | 14.03 | 686,438 | +0.20(+1.45%) |
Jan 19, 2012 | 14.25 | 14.37 | 13.62 | 13.83 | 1,138,896 | -0.44(-3.08%) |
Jan 18, 2012 | 13.58 | 14.27 | 13.54 | 14.27 | 1,199,577 | +0.69(+5.08%) |
Jan 17, 2012 | 13.53 | 13.87 | 13.43 | 13.58 | 1,030,150 | +0.23(+1.72%) |
Jan 13, 2012 | 13.50 | 13.73 | 13.29 | 13.35 | 840,525 | -0.27(-1.98%) |
Jan 12, 2012 | 13.10 | 14.10 | 13.06 | 13.62 | 2,470,167 | +0.56(+4.29%) |
Jan 11, 2012 | 12.96 | 13.25 | 12.62 | 13.06 | 816,201 | -0.12(-0.91%) |
Jan 10, 2012 | 13.44 | 13.50 | 13.17 | 13.18 | 413,811 | -0.01(-0.08%) |
Jan 09, 2012 | 13.26 | 13.46 | 13.10 | 13.19 | 472,292 | -0.06(-0.45%) |
Jan 06, 2012 | 13.35 | 13.60 | 13.22 | 13.25 | 477,724 | -0.03(-0.23%) |
Jan 05, 2012 | 13.38 | 13.65 | 13.09 | 13.28 | 665,564 | -0.13(-0.97%) |
Jan 04, 2012 | 12.93 | 13.48 | 12.81 | 13.41 | 765,565 | +0.95(+7.62%) |
Dec 30, 2011 | 12.55 | 12.64 | 12.40 | 12.46 | 512,427 | -0.08(-0.64%) |
Dec 29, 2011 | 12.40 | 12.73 | 12.28 | 12.54 | 566,574 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.35 | 12.39 | 589,548 | -0.51(-3.95%) |
Dec 27, 2011 | 12.67 | 12.95 | 12.60 | 12.90 | 627,423 | +0.25(+1.98%) |
Dec 23, 2011 | 12.86 | 12.88 | 12.56 | 12.65 | 349,456 | +0.15(+1.20%) |
Dec 21, 2011 | 12.58 | 12.66 | 12.14 | 12.50 | 684,165 | +0.05(+0.40%) |
Dec 20, 2011 | 11.71 | 12.50 | 11.64 | 12.45 | 1,165,513 | +1.02(+8.92%) |
Dec 19, 2011 | 11.94 | 12.00 | 11.38 | 11.43 | 637,460 | -0.39(-3.30%) |
Dec 16, 2011 | 11.72 | 11.90 | 11.60 | 11.82 | 1,120,649 | +0.26(+2.25%) |
Dec 15, 2011 | 11.64 | 11.83 | 11.42 | 11.56 | 618,580 | +0.14(+1.23%) |
Dec 14, 2011 | 11.75 | 11.90 | 11.36 | 11.42 | 893,949 | -0.49(-4.11%) |
Dec 13, 2011 | 12.51 | 12.67 | 11.81 | 11.91 | 743,437 | -0.53(-4.26%) |
Dec 12, 2011 | 12.46 | 12.49 | 12.10 | 12.44 | 502,503 | -0.23(-1.82%) |
Dec 09, 2011 | 12.46 | 12.80 | 12.41 | 12.67 | 546,851 | +0.29(+2.34%) |
Dec 08, 2011 | 12.87 | 12.99 | 12.35 | 12.38 | 693,424 | -0.66(-5.06%) |
Dec 07, 2011 | 13.01 | 13.20 | 12.70 | 13.04 | 591,136 | -0.11(-0.84%) |
Dec 06, 2011 | 13.16 | 13.22 | 12.78 | 13.15 | 697,143 | -0.04(-0.30%) |
Dec 05, 2011 | 13.39 | 13.40 | 13.02 | 13.19 | 615,697 | +0.25(+1.93%) |
Dec 02, 2011 | 13.14 | 13.40 | 12.88 | 12.94 | 699,503 | +0.00(+0.00%) |
Dec 01, 2011 | 12.90 | 13.18 | 12.70 | 12.94 | 701,510 | -0.16(-1.22%) |
Nov 30, 2011 | 12.69 | 13.10 | 12.69 | 13.10 | 1,622,456 | +0.94(+7.73%) |
Nov 29, 2011 | 11.81 | 12.23 | 11.75 | 12.16 | 703,544 | +0.16(+1.33%) |
Nov 28, 2011 | 11.56 | 12.01 | 11.52 | 12.00 | 968,942 | +0.90(+8.11%) |
Nov 25, 2011 | 11.27 | 11.45 | 11.06 | 11.10 | 460,754 | -0.26(-2.29%) |
Nov 23, 2011 | 11.62 | 11.77 | 11.24 | 11.36 | 1,021,289 | -0.51(-4.30%) |
Nov 22, 2011 | 11.88 | 12.18 | 11.80 | 11.87 | 893,120 | -0.01(-0.08%) |
Nov 21, 2011 | 12.22 | 12.22 | 11.75 | 11.88 | 1,205,259 | -0.65(-5.19%) |
Nov 18, 2011 | 12.83 | 12.91 | 12.46 | 12.53 | 1,255,487 | -0.21(-1.65%) |
Nov 17, 2011 | 13.13 | 13.33 | 12.61 | 12.74 | 2,167,441 | -0.37(-2.82%) |
Nov 16, 2011 | 13.40 | 13.78 | 12.90 | 13.11 | 2,887,822 | -0.39(-2.89%) |
Nov 15, 2011 | 11.71 | 13.99 | 11.60 | 13.50 | 4,674,039 | +1.77(+15.09%) |
Nov 14, 2011 | 11.31 | 11.75 | 11.24 | 11.73 | 1,144,181 | +0.37(+3.26%) |
Nov 11, 2011 | 11.40 | 11.47 | 11.26 | 11.36 | 535,837 | +0.12(+1.07%) |
Nov 10, 2011 | 11.26 | 11.47 | 11.00 | 11.24 | 836,640 | +0.16(+1.44%) |
Nov 09, 2011 | 11.35 | 11.80 | 11.02 | 11.08 | 1,311,819 | -0.83(-6.97%) |
Nov 08, 2011 | 11.47 | 11.93 | 11.30 | 11.91 | 729,757 | +0.43(+3.75%) |
Nov 07, 2011 | 11.70 | 11.93 | 11.31 | 11.48 | 602,001 | -0.20(-1.71%) |
Nov 04, 2011 | 11.56 | 11.71 | 11.29 | 11.68 | 576,930 | +0.02(+0.17%) |
Nov 03, 2011 | 11.70 | 11.80 | 11.31 | 11.66 | 696,478 | +0.15(+1.30%) |
Nov 02, 2011 | 11.55 | 11.57 | 11.01 | 11.51 | 736,070 | +0.20(+1.77%) |
Nov 01, 2011 | 11.33 | 11.55 | 11.08 | 11.31 | 800,526 | -0.51(-4.31%) |
Oct 31, 2011 | 12.49 | 12.50 | 11.80 | 11.82 | 664,371 | -0.86(-6.78%) |
Oct 28, 2011 | 12.32 | 12.75 | 12.30 | 12.68 | 600,341 | +0.06(+0.48%) |
Oct 27, 2011 | 12.17 | 12.70 | 11.91 | 12.62 | 1,444,127 | +0.97(+8.33%) |
Oct 26, 2011 | 11.61 | 11.73 | 11.00 | 11.65 | 893,385 | +0.37(+3.28%) |
Oct 25, 2011 | 11.90 | 12.05 | 11.25 | 11.28 | 715,951 | -0.68(-5.69%) |
Oct 24, 2011 | 11.61 | 12.03 | 11.61 | 11.96 | 829,704 | +0.31(+2.66%) |
Oct 21, 2011 | 11.66 | 11.80 | 11.41 | 11.65 | 535,695 | +0.26(+2.28%) |
Oct 20, 2011 | 11.33 | 11.50 | 11.02 | 11.39 | 514,700 | +0.16(+1.42%) |
Oct 19, 2011 | 11.30 | 11.55 | 11.00 | 11.23 | 703,313 | -0.12(-1.06%) |
Oct 18, 2011 | 11.28 | 11.50 | 10.77 | 11.35 | 952,966 | +0.17(+1.52%) |
Oct 17, 2011 | 11.76 | 11.89 | 11.13 | 11.18 | 857,725 | -0.59(-5.01%) |
Oct 14, 2011 | 11.46 | 11.79 | 11.35 | 11.77 | 667,693 | +0.45(+3.98%) |
Oct 13, 2011 | 11.08 | 11.38 | 10.70 | 11.32 | 577,515 | +0.13(+1.16%) |
Oct 12, 2011 | 11.25 | 11.37 | 11.07 | 11.19 | 624,717 | +0.10(+0.90%) |
Oct 11, 2011 | 10.88 | 11.23 | 10.70 | 11.09 | 539,526 | +0.07(+0.64%) |
Oct 10, 2011 | 10.30 | 11.09 | 10.27 | 11.02 | 1,122,777 | +0.83(+8.15%) |
Oct 07, 2011 | 10.55 | 10.70 | 10.05 | 10.19 | 770,998 | -0.23(-2.21%) |
Oct 06, 2011 | 10.44 | 10.58 | 9.960 | 10.42 | 824,288 | +0.12(+1.17%) |
Oct 05, 2011 | 9.950 | 10.37 | 9.830 | 10.30 | 960,545 | +0.43(+4.36%) |
Oct 04, 2011 | 9.850 | 9.920 | 9.023 | 9.870 | 2,065,371 | -0.14(-1.40%) |
Oct 03, 2011 | 11.01 | 11.11 | 10.00 | 10.01 | 2,025,953 | -1.11(-9.98%) |
Sep 30, 2011 | 11.24 | 11.50 | 11.05 | 11.12 | 819,939 | -0.35(-3.05%) |
Sep 29, 2011 | 12.11 | 12.23 | 11.10 | 11.47 | 1,044,739 | -0.27(-2.30%) |
Sep 28, 2011 | 12.42 | 12.49 | 11.73 | 11.74 | 1,101,168 | -0.64(-5.17%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.20 | 12.38 | 1,058,111 | +0.40(+3.34%) |
Sep 26, 2011 | 11.59 | 11.98 | 10.98 | 11.98 | 1,055,007 | +0.52(+4.54%) |
Sep 23, 2011 | 11.31 | 11.54 | 11.10 | 11.46 | 1,036,084 | +0.38(+3.43%) |
Sep 22, 2011 | 11.50 | 11.80 | 10.75 | 11.08 | 1,802,146 | -0.88(-7.36%) |
Sep 21, 2011 | 12.33 | 12.61 | 11.95 | 11.96 | 1,038,645 | -0.40(-3.24%) |
Sep 20, 2011 | 12.79 | 13.16 | 12.35 | 12.36 | 1,028,468 | -0.38(-2.98%) |
Sep 19, 2011 | 12.69 | 12.97 | 12.60 | 12.74 | 1,004,642 | -0.43(-3.26%) |
Sep 16, 2011 | 13.37 | 13.53 | 12.90 | 13.17 | 1,611,485 | -0.12(-0.90%) |
Sep 15, 2011 | 13.51 | 13.72 | 13.22 | 13.29 | 1,242,740 | -0.14(-1.04%) |
Sep 14, 2011 | 13.52 | 13.68 | 12.90 | 13.43 | 1,375,275 | +0.10(+0.75%) |
Sep 13, 2011 | 13.11 | 13.80 | 13.01 | 13.33 | 1,411,759 | +0.24(+1.83%) |
Sep 12, 2011 | 12.94 | 13.49 | 12.78 | 13.09 | 1,225,482 | -0.20(-1.50%) |
Sep 09, 2011 | 13.88 | 13.89 | 12.99 | 13.29 | 1,983,826 | -1.12(-7.77%) |
Sep 08, 2011 | 13.73 | 14.47 | 13.60 | 14.41 | 2,645,782 | +0.51(+3.67%) |
Sep 07, 2011 | 12.49 | 13.94 | 12.49 | 13.90 | 3,226,582 | +1.72(+14.12%) |
Sep 06, 2011 | 11.90 | 12.26 | 11.86 | 12.18 | 1,416,805 | -0.24(-1.93%) |
Sep 02, 2011 | 12.50 | 12.75 | 12.28 | 12.42 | 1,283,747 | -0.36(-2.82%) |
Sep 01, 2011 | 13.11 | 13.22 | 12.73 | 12.78 | 1,593,747 | -0.37(-2.81%) |
Aug 31, 2011 | 13.73 | 13.80 | 12.96 | 13.15 | 1,883,390 | -0.49(-3.59%) |
Aug 30, 2011 | 14.15 | 14.25 | 13.61 | 13.64 | 1,739,109 | -0.55(-3.88%) |
Aug 29, 2011 | 13.89 | 14.21 | 13.81 | 14.19 | 1,172,355 | +0.55(+4.03%) |
Aug 26, 2011 | 13.25 | 13.77 | 12.86 | 13.64 | 1,841,210 | +0.41(+3.10%) |
Aug 25, 2011 | 13.56 | 14.00 | 13.08 | 13.23 | 2,268,455 | +0.40(+3.12%) |
Aug 24, 2011 | 12.42 | 12.88 | 12.19 | 12.83 | 1,135,239 | +0.43(+3.47%) |
Aug 23, 2011 | 11.89 | 12.47 | 11.60 | 12.40 | 1,154,739 | +0.64(+5.44%) |
Aug 22, 2011 | 12.38 | 12.39 | 11.75 | 11.76 | 1,579,447 | -0.15(-1.26%) |
Aug 19, 2011 | 11.46 | 12.20 | 11.39 | 11.91 | 1,398,259 | +0.20(+1.71%) |
Aug 18, 2011 | 12.15 | 12.20 | 11.50 | 11.71 | 1,699,394 | -0.87(-6.92%) |
Aug 17, 2011 | 12.47 | 12.76 | 12.30 | 12.58 | 874,275 | +0.13(+1.04%) |
Aug 16, 2011 | 12.70 | 12.70 | 12.21 | 12.45 | 1,240,819 | -0.42(-3.26%) |
Aug 15, 2011 | 12.91 | 13.16 | 12.70 | 12.87 | 1,825,812 | +0.42(+3.37%) |
Aug 12, 2011 | 12.63 | 12.70 | 12.32 | 12.45 | 1,439,726 | +0.14(+1.14%) |
Aug 11, 2011 | 11.87 | 12.53 | 11.60 | 12.31 | 2,436,792 | +0.60(+5.12%) |
Aug 10, 2011 | 12.00 | 12.40 | 11.70 | 11.71 | 2,224,502 | -0.43(-3.54%) |
Aug 09, 2011 | 11.95 | 12.32 | 11.16 | 12.14 | 4,094,819 | -0.50(-3.96%) |
Aug 08, 2011 | 13.01 | 13.22 | 12.00 | 12.64 | 2,959,491 | -1.39(-9.91%) |
Aug 05, 2011 | 13.97 | 14.23 | 13.40 | 14.03 | 2,965,485 | +0.27(+1.96%) |
Aug 04, 2011 | 14.96 | 14.96 | 13.76 | 13.76 | 2,388,676 | -1.45(-9.53%) |
Aug 03, 2011 | 15.59 | 15.73 | 14.57 | 15.21 | 1,905,271 | -0.25(-1.62%) |
Aug 02, 2011 | 15.92 | 16.24 | 15.43 | 15.46 | 1,507,114 | -0.61(-3.80%) |
Aug 01, 2011 | 16.37 | 16.50 | 15.84 | 16.07 | 1,094,523 | +0.06(+0.37%) |
Jul 29, 2011 | 15.68 | 16.14 | 15.43 | 16.01 | 1,304,402 | +0.02(+0.13%) |
Jul 28, 2011 | 15.87 | 16.59 | 15.87 | 15.99 | 1,926,962 | +0.01(+0.06%) |
Jul 27, 2011 | 16.28 | 16.30 | 15.77 | 15.98 | 1,701,105 | -0.35(-2.14%) |
Jul 26, 2011 | 16.14 | 16.68 | 15.91 | 16.33 | 2,056,610 | +0.46(+2.90%) |
Jul 25, 2011 | 15.64 | 16.05 | 15.43 | 15.87 | 1,297,975 | -0.04(-0.25%) |
Jul 22, 2011 | 15.85 | 15.99 | 15.66 | 15.91 | 803,323 | +0.01(+0.06%) |
Jul 21, 2011 | 15.96 | 16.13 | 15.72 | 15.90 | 1,057,542 | -0.09(-0.56%) |
Jul 20, 2011 | 16.25 | 16.25 | 15.60 | 15.99 | 1,300,374 | -0.01(-0.06%) |
Jul 19, 2011 | 15.85 | 16.14 | 15.71 | 16.00 | 2,050,874 | +0.41(+2.63%) |
Jul 18, 2011 | 15.77 | 16.07 | 15.50 | 15.59 | 1,712,536 | -0.41(-2.56%) |
Jul 15, 2011 | 15.89 | 16.03 | 15.62 | 16.00 | 2,617,742 | +0.66(+4.30%) |
Jul 14, 2011 | 16.75 | 17.17 | 15.26 | 15.34 | 5,806,187 | -1.67(-9.82%) |
Jul 13, 2011 | 16.58 | 17.21 | 16.25 | 17.01 | 9,066,847 | +1.93(+12.80%) |
Jul 12, 2011 | 14.70 | 15.45 | 14.58 | 15.08 | 7,127,441 | +1.96(+14.94%) |
Jul 11, 2011 | 13.10 | 13.34 | 12.99 | 13.12 | 774,082 | -0.17(-1.28%) |
Jul 08, 2011 | 13.02 | 13.34 | 13.00 | 13.29 | 544,875 | -0.07(-0.52%) |
Jul 07, 2011 | 13.14 | 13.49 | 13.13 | 13.36 | 737,252 | +0.30(+2.30%) |
Jul 06, 2011 | 13.42 | 13.50 | 12.84 | 13.06 | 829,535 | -0.42(-3.12%) |
Jul 05, 2011 | 13.30 | 13.78 | 13.30 | 13.48 | 841,392 | +0.21(+1.58%) |
Jul 01, 2011 | 13.09 | 13.30 | 12.75 | 13.27 | 860,653 | +0.12(+0.91%) |
Jun 30, 2011 | 13.27 | 13.30 | 13.05 | 13.15 | 777,052 | -0.14(-1.05%) |
Jun 29, 2011 | 13.30 | 13.40 | 12.96 | 13.29 | 816,459 | +0.02(+0.15%) |
Jun 28, 2011 | 12.81 | 13.36 | 12.66 | 13.27 | 1,641,635 | +0.87(+7.02%) |
Jun 27, 2011 | 12.37 | 12.49 | 12.28 | 12.40 | 729,684 | -0.14(-1.12%) |
Jun 24, 2011 | 12.68 | 12.75 | 12.39 | 12.54 | 950,862 | -0.15(-1.18%) |
Jun 23, 2011 | 12.48 | 12.83 | 12.13 | 12.69 | 1,046,041 | +0.11(+0.87%) |
Jun 22, 2011 | 12.68 | 12.85 | 12.54 | 12.58 | 766,795 | -0.25(-1.95%) |
Jun 21, 2011 | 12.57 | 12.91 | 12.52 | 12.83 | 1,162,304 | +0.31(+2.48%) |
Jun 20, 2011 | 12.46 | 12.71 | 12.32 | 12.52 | 563,620 | +0.05(+0.40%) |
Jun 17, 2011 | 12.85 | 12.97 | 12.34 | 12.47 | 1,295,025 | -0.20(-1.58%) |
Jun 16, 2011 | 12.76 | 13.09 | 12.50 | 12.67 | 881,726 | -0.14(-1.09%) |
Jun 15, 2011 | 12.86 | 13.07 | 12.65 | 12.81 | 831,876 | -0.23(-1.76%) |
Jun 14, 2011 | 12.74 | 13.26 | 12.73 | 13.04 | 1,027,495 | +0.37(+2.92%) |
Jun 13, 2011 | 13.01 | 13.12 | 12.32 | 12.67 | 1,344,387 | -0.33(-2.54%) |
Jun 10, 2011 | 13.02 | 13.16 | 12.90 | 13.00 | 829,068 | -0.02(-0.15%) |
Jun 09, 2011 | 12.98 | 13.17 | 12.86 | 13.02 | 775,088 | +0.11(+0.85%) |
Jun 08, 2011 | 13.12 | 13.35 | 12.83 | 12.91 | 1,838,370 | -0.46(-3.44%) |
Jun 07, 2011 | 13.89 | 14.19 | 13.32 | 13.37 | 1,142,248 | -0.26(-1.91%) |
Jun 06, 2011 | 14.19 | 14.35 | 13.56 | 13.63 | 1,243,199 | -0.61(-4.28%) |
Jun 03, 2011 | 14.02 | 14.50 | 13.94 | 14.24 | 1,247,507 | +0.46(+3.34%) |
May 24, 2011 | 13.30 | 13.93 | 13.30 | 13.78 | 1,373,140 | +0.62(+4.71%) |
May 23, 2011 | 13.30 | 13.45 | 13.11 | 13.16 | 1,821,007 | -0.52(-3.80%) |
May 20, 2011 | 13.90 | 14.15 | 13.57 | 13.68 | 1,696,214 | -0.38(-2.70%) |
May 19, 2011 | 14.16 | 14.30 | 13.86 | 14.06 | 1,512,986 | +0.39(+2.85%) |
May 18, 2011 | 13.37 | 13.73 | 13.27 | 13.67 | 1,430,842 | +0.38(+2.86%) |
May 17, 2011 | 13.52 | 13.55 | 13.10 | 13.29 | 2,641,886 | -0.58(-4.18%) |
May 16, 2011 | 14.06 | 14.42 | 13.81 | 13.87 | 1,177,116 | -0.35(-2.46%) |
May 13, 2011 | 14.29 | 14.65 | 14.14 | 14.22 | 1,219,436 | -0.08(-0.56%) |
May 12, 2011 | 14.50 | 14.75 | 13.94 | 14.30 | 2,385,595 | -0.35(-2.39%) |
May 11, 2011 | 15.06 | 15.36 | 14.56 | 14.65 | 2,264,667 | -0.46(-3.04%) |
May 10, 2011 | 15.39 | 15.58 | 14.55 | 15.11 | 3,268,900 | -0.54(-3.45%) |
May 09, 2011 | 15.68 | 15.77 | 15.27 | 15.65 | 1,341,833 | +0.26(+1.69%) |
May 06, 2011 | 15.40 | 16.05 | 15.36 | 15.39 | 1,711,475 | +0.21(+1.41%) |
May 05, 2011 | 15.58 | 15.70 | 14.80 | 15.18 | 2,279,468 | -0.43(-2.78%) |
May 04, 2011 | 16.11 | 16.20 | 15.52 | 15.61 | 1,482,806 | -0.56(-3.46%) |
May 03, 2011 | 16.58 | 16.78 | 16.02 | 16.17 | 1,567,596 | -0.46(-2.77%) |
May 02, 2011 | 16.65 | 17.21 | 16.52 | 16.63 | 1,085,026 | -0.41(-2.41%) |
Apr 29, 2011 | 17.27 | 17.27 | 16.86 | 17.04 | 735,131 | -0.01(-0.06%) |
Apr 28, 2011 | 17.11 | 17.54 | 16.98 | 17.05 | 1,473,940 | -0.05(-0.29%) |
Apr 27, 2011 | 16.67 | 17.30 | 16.55 | 17.10 | 2,162,461 | +0.69(+4.20%) |
Apr 26, 2011 | 16.29 | 16.69 | 16.28 | 16.41 | 1,296,652 | +0.11(+0.67%) |
Apr 25, 2011 | 16.26 | 16.40 | 16.05 | 16.30 | 835,244 | -0.03(-0.18%) |
Apr 21, 2011 | 16.56 | 16.65 | 16.08 | 16.33 | 933,885 | -0.18(-1.09%) |
Apr 20, 2011 | 16.40 | 16.73 | 16.25 | 16.51 | 1,170,469 | +0.37(+2.29%) |
Apr 19, 2011 | 16.29 | 16.40 | 16.04 | 16.14 | 1,087,507 | -0.15(-0.92%) |
Apr 18, 2011 | 16.44 | 16.59 | 16.00 | 16.29 | 1,551,604 | -0.47(-2.80%) |
Apr 15, 2011 | 16.37 | 16.90 | 16.25 | 16.76 | 1,192,983 | +0.31(+1.88%) |
Apr 14, 2011 | 16.43 | 16.68 | 16.11 | 16.45 | 977,572 | -0.11(-0.66%) |
Apr 13, 2011 | 16.80 | 16.84 | 16.24 | 16.56 | 2,023,725 | +0.58(+3.63%) |
Apr 12, 2011 | 15.62 | 16.11 | 15.30 | 15.98 | 3,061,012 | -0.15(-0.93%) |
Apr 11, 2011 | 17.59 | 17.60 | 16.02 | 16.13 | 2,747,027 | -1.24(-7.14%) |
Apr 08, 2011 | 17.49 | 17.72 | 17.04 | 17.37 | 2,124,631 | +0.11(+0.64%) |
Apr 07, 2011 | 17.61 | 17.82 | 17.24 | 17.26 | 2,201,079 | -0.02(-0.12%) |
Apr 06, 2011 | 17.12 | 17.85 | 17.00 | 17.28 | 3,325,380 | +0.30(+1.77%) |
Apr 05, 2011 | 17.44 | 17.84 | 16.83 | 16.98 | 5,039,535 | -0.43(-2.47%) |
Apr 04, 2011 | 16.62 | 17.64 | 16.50 | 17.41 | 5,326,956 | +1.09(+6.68%) |