Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.21 | 16.42 | 15.97 | 16.30 | 327,182 | +0.08(+0.48%) |
May 30, 2012 | 16.21 | 16.49 | 15.99 | 16.22 | 392,923 | -0.23(-1.42%) |
May 29, 2012 | 16.32 | 16.49 | 16.08 | 16.46 | 371,196 | +0.41(+2.54%) |
May 25, 2012 | 15.84 | 16.27 | 15.39 | 16.05 | 247,116 | +0.25(+1.59%) |
May 24, 2012 | 16.15 | 16.16 | 15.78 | 15.80 | 421,173 | -0.36(-2.20%) |
May 23, 2012 | 16.03 | 16.18 | 15.72 | 16.15 | 649,612 | -0.08(-0.48%) |
May 22, 2012 | 16.55 | 16.67 | 16.12 | 16.23 | 810,964 | -0.40(-2.40%) |
May 21, 2012 | 16.67 | 17.10 | 16.43 | 16.63 | 659,740 | -0.03(-0.21%) |
May 18, 2012 | 17.71 | 17.89 | 16.48 | 16.67 | 916,810 | -1.21(-6.79%) |
May 17, 2012 | 17.81 | 18.19 | 17.70 | 17.88 | 471,691 | +0.12(+0.68%) |
May 16, 2012 | 18.09 | 18.09 | 17.63 | 17.76 | 266,525 | -0.18(-1.02%) |
May 15, 2012 | 18.17 | 18.44 | 17.80 | 17.94 | 233,642 | -0.23(-1.29%) |
May 14, 2012 | 17.86 | 18.30 | 17.77 | 18.17 | 250,705 | +0.08(+0.43%) |
May 11, 2012 | 18.12 | 18.62 | 17.97 | 18.10 | 373,992 | -0.19(-1.04%) |
May 10, 2012 | 18.11 | 18.41 | 17.93 | 18.29 | 310,680 | +0.19(+1.05%) |
May 09, 2012 | 17.78 | 18.28 | 17.64 | 18.10 | 305,894 | +0.08(+0.43%) |
May 08, 2012 | 17.58 | 18.13 | 17.58 | 18.02 | 364,807 | +0.05(+0.29%) |
May 07, 2012 | 17.82 | 18.13 | 17.67 | 17.97 | 233,164 | -0.04(-0.24%) |
May 04, 2012 | 17.89 | 18.23 | 17.66 | 18.01 | 403,305 | -0.12(-0.67%) |
May 03, 2012 | 18.50 | 18.65 | 18.06 | 18.13 | 545,987 | -0.39(-2.11%) |
May 02, 2012 | 18.22 | 18.53 | 18.00 | 18.52 | 496,449 | -0.03(-0.14%) |
May 01, 2012 | 18.76 | 19.43 | 18.48 | 18.55 | 1,210,693 | +0.57(+3.19%) |
Apr 30, 2012 | 17.66 | 18.30 | 17.44 | 17.98 | 699,082 | +0.23(+1.27%) |
Apr 27, 2012 | 17.46 | 17.86 | 17.26 | 17.75 | 367,291 | +0.36(+2.10%) |
Apr 26, 2012 | 16.88 | 17.52 | 16.86 | 17.39 | 398,647 | +0.53(+3.14%) |
Apr 25, 2012 | 16.84 | 17.09 | 16.52 | 16.86 | 557,474 | +0.31(+1.89%) |
Apr 24, 2012 | 16.65 | 16.82 | 16.54 | 16.54 | 362,276 | -0.03(-0.21%) |
Apr 23, 2012 | 16.48 | 16.63 | 16.25 | 16.58 | 460,285 | -0.18(-1.09%) |
Apr 20, 2012 | 17.33 | 17.35 | 16.67 | 16.76 | 269,478 | -0.29(-1.68%) |
Apr 19, 2012 | 17.25 | 17.50 | 16.85 | 17.05 | 242,015 | -0.25(-1.45%) |
Apr 18, 2012 | 17.35 | 17.41 | 17.05 | 17.30 | 376,810 | -0.21(-1.19%) |
Apr 17, 2012 | 17.25 | 18.00 | 17.19 | 17.51 | 513,354 | +0.42(+2.44%) |
Apr 16, 2012 | 17.12 | 17.24 | 16.93 | 17.09 | 195,312 | -0.02(-0.10%) |
Apr 13, 2012 | 17.22 | 17.22 | 16.92 | 17.11 | 172,664 | -0.15(-0.85%) |
Apr 12, 2012 | 16.78 | 17.32 | 16.78 | 17.26 | 173,977 | +0.50(+3.00%) |
Apr 11, 2012 | 16.80 | 16.97 | 16.52 | 16.75 | 303,787 | +0.16(+0.94%) |
Apr 10, 2012 | 16.69 | 17.25 | 16.49 | 16.60 | 531,206 | +0.03(+0.16%) |
Apr 09, 2012 | 16.71 | 16.88 | 16.48 | 16.57 | 281,041 | -0.49(-2.85%) |
Apr 05, 2012 | 16.25 | 17.14 | 16.25 | 17.06 | 286,183 | +0.53(+3.20%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.24 | 16.53 | 321,521 | -0.29(-1.75%) |
Apr 03, 2012 | 17.26 | 17.26 | 16.74 | 16.82 | 166,372 | -0.43(-2.46%) |
Apr 02, 2012 | 17.06 | 17.34 | 16.73 | 17.25 | 245,054 | +0.18(+1.07%) |
Mar 30, 2012 | 17.14 | 17.26 | 16.69 | 17.06 | 352,085 | +0.10(+0.56%) |
Mar 29, 2012 | 16.86 | 17.04 | 16.48 | 16.97 | 156,470 | -0.05(-0.31%) |
Mar 28, 2012 | 16.99 | 17.07 | 16.57 | 17.02 | 309,069 | +0.00(+0.00%) |
Mar 27, 2012 | 17.03 | 17.27 | 16.91 | 17.02 | 219,119 | -0.02(-0.10%) |
Mar 26, 2012 | 16.80 | 17.06 | 16.77 | 17.04 | 175,743 | +0.44(+2.67%) |
Mar 23, 2012 | 16.30 | 16.73 | 16.06 | 16.60 | 128,909 | +0.27(+1.65%) |
Mar 22, 2012 | 16.34 | 16.47 | 16.21 | 16.33 | 153,800 | -0.23(-1.36%) |
Mar 21, 2012 | 16.53 | 16.79 | 16.52 | 16.55 | 118,936 | +0.07(+0.42%) |
Mar 20, 2012 | 16.67 | 16.67 | 16.33 | 16.48 | 217,138 | -0.30(-1.81%) |
Mar 19, 2012 | 16.41 | 16.99 | 16.39 | 16.79 | 182,422 | +0.28(+1.68%) |
Mar 16, 2012 | 16.68 | 16.70 | 16.41 | 16.51 | 264,538 | -0.10(-0.57%) |
Mar 15, 2012 | 16.34 | 16.67 | 16.15 | 16.60 | 388,106 | +0.28(+1.70%) |
Mar 14, 2012 | 16.13 | 16.73 | 16.07 | 16.33 | 459,966 | +0.23(+1.46%) |
Mar 13, 2012 | 15.95 | 16.19 | 15.84 | 16.09 | 334,457 | +0.30(+1.92%) |
Mar 12, 2012 | 15.69 | 15.88 | 15.58 | 15.79 | 188,606 | +0.10(+0.66%) |
Mar 09, 2012 | 15.25 | 15.79 | 15.25 | 15.69 | 454,325 | +0.44(+2.90%) |
Mar 08, 2012 | 15.16 | 15.36 | 15.00 | 15.24 | 574,298 | +0.15(+0.98%) |
Mar 07, 2012 | 15.21 | 15.33 | 15.03 | 15.10 | 737,012 | -0.10(-0.63%) |
Mar 06, 2012 | 15.29 | 15.43 | 15.02 | 15.19 | 502,231 | -0.29(-1.85%) |
Mar 05, 2012 | 16.07 | 16.07 | 15.19 | 15.48 | 606,690 | -0.65(-4.03%) |
Mar 02, 2012 | 16.23 | 16.47 | 15.90 | 16.13 | 514,432 | -0.09(-0.54%) |
Mar 01, 2012 | 16.33 | 16.46 | 16.06 | 16.21 | 385,071 | +0.09(+0.54%) |
Feb 29, 2012 | 16.72 | 16.72 | 16.13 | 16.13 | 394,897 | -0.59(-3.53%) |
Feb 28, 2012 | 16.96 | 17.21 | 16.55 | 16.72 | 539,196 | -0.26(-1.53%) |
Feb 27, 2012 | 16.41 | 17.12 | 16.14 | 16.98 | 523,313 | +0.49(+3.00%) |
Feb 24, 2012 | 16.09 | 16.61 | 15.94 | 16.48 | 805,458 | +0.39(+2.43%) |
Feb 23, 2012 | 15.42 | 16.11 | 15.12 | 16.09 | 343,560 | +0.75(+4.86%) |
Feb 22, 2012 | 15.28 | 15.52 | 14.88 | 15.35 | 229,391 | +0.01(+0.06%) |
Feb 21, 2012 | 15.70 | 16.01 | 15.26 | 15.34 | 234,049 | -0.47(-2.96%) |
Feb 17, 2012 | 16.12 | 16.17 | 15.75 | 15.81 | 261,503 | -0.23(-1.41%) |
Feb 16, 2012 | 15.27 | 16.10 | 15.04 | 16.03 | 416,265 | +0.75(+4.94%) |
Feb 15, 2012 | 15.29 | 15.44 | 15.15 | 15.28 | 210,785 | +0.03(+0.17%) |
Feb 14, 2012 | 14.89 | 15.29 | 14.61 | 15.25 | 350,718 | +0.02(+0.11%) |
Feb 13, 2012 | 15.03 | 15.30 | 14.61 | 15.23 | 535,838 | +0.49(+3.29%) |
Feb 10, 2012 | 14.24 | 16.25 | 14.24 | 14.75 | 1,400,003 | +0.63(+4.49%) |
Feb 09, 2012 | 14.26 | 14.72 | 13.93 | 14.11 | 307,145 | -0.03(-0.25%) |
Feb 08, 2012 | 14.18 | 14.45 | 14.05 | 14.15 | 231,950 | +0.01(+0.06%) |
Feb 07, 2012 | 14.24 | 14.33 | 14.04 | 14.14 | 216,541 | -0.14(-0.97%) |
Feb 06, 2012 | 14.67 | 14.76 | 14.24 | 14.28 | 112,649 | -0.50(-3.40%) |
Feb 03, 2012 | 14.56 | 14.91 | 14.51 | 14.78 | 170,882 | +0.40(+2.77%) |
Feb 02, 2012 | 14.52 | 14.68 | 14.29 | 14.38 | 214,509 | -0.30(-2.07%) |
Feb 01, 2012 | 14.38 | 14.91 | 14.31 | 14.69 | 203,024 | +0.47(+3.29%) |
Jan 31, 2012 | 14.35 | 14.44 | 14.11 | 14.22 | 114,928 | -0.01(-0.06%) |
Jan 30, 2012 | 14.29 | 14.39 | 14.02 | 14.23 | 142,148 | -0.25(-1.74%) |
Jan 27, 2012 | 14.40 | 14.57 | 14.32 | 14.48 | 153,312 | -0.01(-0.06%) |
Jan 26, 2012 | 14.45 | 14.98 | 13.98 | 14.49 | 182,020 | +0.03(+0.24%) |
Jan 25, 2012 | 14.82 | 14.82 | 14.23 | 14.45 | 336,710 | -0.36(-2.40%) |
Jan 24, 2012 | 14.80 | 15.10 | 14.73 | 14.81 | 264,988 | -0.04(-0.29%) |
Jan 23, 2012 | 15.27 | 15.31 | 14.80 | 14.85 | 284,921 | -0.41(-2.67%) |
Jan 20, 2012 | 14.50 | 15.32 | 14.43 | 15.26 | 463,162 | +0.73(+5.02%) |
Jan 19, 2012 | 14.36 | 14.57 | 14.24 | 14.53 | 295,509 | +0.22(+1.51%) |
Jan 18, 2012 | 13.40 | 14.51 | 13.22 | 14.31 | 695,623 | +1.04(+7.84%) |
Jan 17, 2012 | 13.35 | 13.58 | 13.12 | 13.27 | 246,765 | +0.04(+0.33%) |
Jan 13, 2012 | 13.45 | 13.52 | 13.14 | 13.23 | 193,623 | -0.35(-2.56%) |
Jan 12, 2012 | 13.64 | 13.64 | 13.46 | 13.58 | 248,402 | +0.00(+0.00%) |
Jan 11, 2012 | 13.45 | 13.63 | 13.45 | 13.58 | 217,845 | +0.02(+0.13%) |
Jan 10, 2012 | 13.71 | 13.71 | 13.46 | 13.56 | 205,802 | +0.03(+0.19%) |
Jan 09, 2012 | 13.25 | 13.60 | 13.20 | 13.53 | 354,378 | +0.35(+2.63%) |
Jan 06, 2012 | 13.15 | 13.31 | 13.07 | 13.19 | 161,246 | +0.00(+0.00%) |
Jan 05, 2012 | 12.85 | 13.29 | 12.74 | 13.19 | 281,743 | +0.29(+2.29%) |
Jan 04, 2012 | 13.08 | 13.27 | 12.65 | 12.89 | 268,224 | -0.18(-1.39%) |
Dec 30, 2011 | 13.16 | 13.38 | 13.06 | 13.07 | 164,550 | -0.21(-1.57%) |
Dec 29, 2011 | 13.10 | 13.40 | 13.03 | 13.28 | 208,052 | +0.20(+1.52%) |
Dec 28, 2011 | 13.50 | 13.50 | 13.05 | 13.08 | 324,100 | -0.43(-3.15%) |
Dec 27, 2011 | 13.41 | 13.54 | 13.23 | 13.51 | 253,871 | +0.03(+0.26%) |
Dec 23, 2011 | 13.34 | 13.48 | 13.13 | 13.47 | 159,653 | +0.82(+6.52%) |
Dec 21, 2011 | 12.61 | 12.72 | 12.28 | 12.65 | 260,608 | +0.03(+0.28%) |
Dec 20, 2011 | 12.18 | 12.62 | 12.10 | 12.61 | 258,299 | +0.72(+6.05%) |
Dec 19, 2011 | 12.41 | 12.57 | 11.88 | 11.89 | 202,259 | -0.45(-3.65%) |
Dec 16, 2011 | 11.76 | 12.37 | 11.76 | 12.35 | 833,112 | +0.69(+5.96%) |
Dec 15, 2011 | 11.79 | 11.91 | 11.56 | 11.65 | 272,849 | +0.06(+0.52%) |
Dec 14, 2011 | 11.78 | 11.88 | 11.59 | 11.59 | 295,134 | -0.26(-2.20%) |
Dec 13, 2011 | 11.84 | 12.05 | 11.37 | 11.85 | 481,743 | +0.12(+1.04%) |
Dec 12, 2011 | 11.83 | 12.14 | 11.62 | 11.73 | 285,737 | -0.36(-2.94%) |
Dec 09, 2011 | 12.13 | 12.29 | 11.76 | 12.08 | 483,537 | -0.07(-0.57%) |
Dec 08, 2011 | 12.08 | 12.58 | 12.08 | 12.15 | 787,021 | -0.09(-0.71%) |
Dec 07, 2011 | 11.69 | 12.28 | 11.56 | 12.24 | 794,354 | +0.49(+4.13%) |
Dec 06, 2011 | 11.43 | 11.81 | 11.32 | 11.76 | 422,735 | +0.32(+2.81%) |
Dec 05, 2011 | 11.17 | 11.52 | 10.97 | 11.43 | 371,117 | +0.75(+6.98%) |
Dec 02, 2011 | 10.85 | 10.97 | 10.58 | 10.69 | 164,568 | -0.03(-0.32%) |
Dec 01, 2011 | 10.41 | 10.79 | 10.23 | 10.72 | 289,104 | +0.28(+2.66%) |
Nov 30, 2011 | 10.19 | 10.47 | 9.907 | 10.45 | 278,299 | +0.67(+6.83%) |
Nov 29, 2011 | 9.899 | 10.01 | 9.690 | 9.777 | 78,578 | -0.16(-1.66%) |
Nov 28, 2011 | 9.812 | 9.985 | 9.560 | 9.942 | 192,522 | +0.53(+5.62%) |
Nov 25, 2011 | 9.560 | 9.699 | 9.404 | 9.413 | 80,688 | -0.19(-1.99%) |
Nov 23, 2011 | 9.690 | 9.768 | 9.499 | 9.604 | 166,960 | -0.19(-1.95%) |
Nov 22, 2011 | 10.05 | 10.18 | 9.777 | 9.794 | 122,192 | -0.29(-2.84%) |
Nov 21, 2011 | 10.19 | 10.19 | 9.899 | 10.08 | 148,843 | -0.29(-2.84%) |
Nov 18, 2011 | 10.47 | 10.53 | 10.35 | 10.38 | 136,879 | -0.08(-0.75%) |
Nov 17, 2011 | 10.97 | 11.22 | 10.38 | 10.45 | 204,088 | -0.56(-5.12%) |
Nov 16, 2011 | 10.94 | 11.33 | 10.68 | 11.02 | 297,532 | -0.07(-0.63%) |
Nov 15, 2011 | 10.63 | 11.15 | 10.58 | 11.09 | 129,090 | +0.42(+3.90%) |
Nov 14, 2011 | 10.88 | 10.94 | 10.56 | 10.67 | 127,660 | -0.29(-2.61%) |
Nov 11, 2011 | 10.59 | 10.99 | 10.52 | 10.96 | 141,058 | +0.47(+4.47%) |
Nov 10, 2011 | 10.32 | 10.63 | 10.32 | 10.49 | 159,277 | +0.10(+1.00%) |
Nov 09, 2011 | 10.70 | 10.87 | 10.35 | 10.38 | 191,784 | -0.62(-5.60%) |
Nov 08, 2011 | 10.90 | 11.27 | 10.63 | 11.00 | 159,517 | +0.18(+1.68%) |
Nov 07, 2011 | 10.80 | 10.90 | 10.63 | 10.82 | 216,130 | -0.01(-0.08%) |
Nov 04, 2011 | 10.48 | 10.84 | 10.44 | 10.83 | 158,579 | +0.25(+2.38%) |
Nov 03, 2011 | 10.56 | 10.65 | 10.28 | 10.58 | 373,971 | +0.14(+1.33%) |
Nov 02, 2011 | 10.37 | 10.45 | 10.23 | 10.44 | 387,494 | +0.00(+0.00%) |
Nov 01, 2011 | 10.33 | 10.64 | 10.22 | 10.44 | 396,336 | -0.37(-3.45%) |
Oct 31, 2011 | 10.84 | 11.05 | 10.68 | 10.81 | 198,417 | -0.26(-2.35%) |
Oct 28, 2011 | 10.12 | 11.13 | 10.12 | 11.07 | 649,317 | +0.01(+0.08%) |
Oct 27, 2011 | 10.91 | 11.64 | 10.89 | 11.06 | 497,072 | +0.38(+3.57%) |
Oct 26, 2011 | 10.41 | 10.74 | 10.09 | 10.68 | 195,801 | +0.43(+4.15%) |
Oct 25, 2011 | 10.45 | 10.61 | 10.22 | 10.25 | 257,479 | -0.31(-2.96%) |
Oct 24, 2011 | 10.11 | 10.58 | 10.11 | 10.57 | 159,404 | +0.53(+5.27%) |
Oct 21, 2011 | 9.933 | 10.06 | 9.760 | 10.04 | 198,880 | +0.29(+3.03%) |
Oct 20, 2011 | 9.777 | 9.863 | 9.430 | 9.742 | 177,328 | -0.04(-0.44%) |
Oct 19, 2011 | 10.12 | 10.18 | 9.760 | 9.786 | 181,913 | -0.36(-3.59%) |
Oct 18, 2011 | 9.820 | 10.18 | 9.638 | 10.15 | 196,164 | +0.35(+3.54%) |
Oct 17, 2011 | 10.26 | 10.36 | 9.742 | 9.803 | 262,696 | -0.57(-5.52%) |
Oct 14, 2011 | 10.32 | 10.38 | 10.15 | 10.38 | 267,469 | +0.19(+1.87%) |
Oct 13, 2011 | 9.621 | 10.23 | 9.621 | 10.18 | 255,228 | +0.49(+5.01%) |
Oct 12, 2011 | 9.647 | 9.760 | 9.473 | 9.699 | 290,696 | +0.15(+1.54%) |
Oct 11, 2011 | 9.525 | 9.656 | 9.491 | 9.552 | 197,754 | -0.09(-0.90%) |
Oct 10, 2011 | 9.638 | 9.664 | 9.473 | 9.638 | 341,227 | +0.18(+1.93%) |
Oct 07, 2011 | 9.369 | 9.534 | 9.222 | 9.456 | 367,585 | +0.13(+1.40%) |
Oct 06, 2011 | 9.265 | 9.387 | 9.077 | 9.326 | 288,326 | +0.13(+1.42%) |
Oct 05, 2011 | 8.927 | 9.335 | 8.660 | 9.196 | 257,069 | +0.26(+2.91%) |
Oct 04, 2011 | 8.294 | 8.970 | 8.233 | 8.936 | 597,191 | +0.55(+6.52%) |
Oct 03, 2011 | 8.745 | 8.910 | 8.372 | 8.389 | 454,696 | -0.44(-5.01%) |
Sep 30, 2011 | 9.014 | 9.257 | 8.814 | 8.831 | 193,179 | -0.34(-3.69%) |
Sep 29, 2011 | 9.283 | 9.343 | 8.910 | 9.170 | 224,548 | +0.11(+1.25%) |
Sep 28, 2011 | 9.673 | 9.768 | 9.057 | 9.057 | 182,969 | -0.59(-6.12%) |
Sep 27, 2011 | 9.751 | 9.933 | 9.378 | 9.647 | 640,304 | +0.11(+1.18%) |
Sep 26, 2011 | 9.630 | 9.708 | 9.126 | 9.534 | 246,592 | -0.01(-0.09%) |
Sep 23, 2011 | 9.283 | 9.630 | 9.144 | 9.543 | 220,085 | +0.26(+2.80%) |
Sep 22, 2011 | 9.204 | 9.499 | 9.092 | 9.283 | 369,359 | -0.23(-2.37%) |
Sep 21, 2011 | 9.630 | 10.24 | 9.491 | 9.508 | 556,075 | -0.50(-5.03%) |
Sep 20, 2011 | 10.61 | 10.68 | 9.994 | 10.01 | 265,762 | -0.58(-5.49%) |
Sep 19, 2011 | 10.74 | 10.91 | 10.39 | 10.59 | 253,858 | -0.40(-3.63%) |
Sep 16, 2011 | 11.16 | 11.16 | 10.85 | 10.99 | 1,036,946 | -0.10(-0.94%) |
Sep 15, 2011 | 10.81 | 11.12 | 10.69 | 11.10 | 377,361 | +0.33(+3.06%) |
Sep 14, 2011 | 10.44 | 11.01 | 10.38 | 10.77 | 284,988 | +0.40(+3.85%) |
Sep 13, 2011 | 10.12 | 10.47 | 10.02 | 10.37 | 302,557 | +0.27(+2.66%) |
Sep 12, 2011 | 9.560 | 10.10 | 9.552 | 10.10 | 412,013 | +0.36(+3.74%) |
Sep 09, 2011 | 9.803 | 9.959 | 9.578 | 9.734 | 300,742 | -0.17(-1.75%) |
Sep 08, 2011 | 10.09 | 10.39 | 9.803 | 9.907 | 184,706 | -0.24(-2.39%) |
Sep 07, 2011 | 9.959 | 10.16 | 9.959 | 10.15 | 273,216 | +0.36(+3.72%) |
Sep 06, 2011 | 9.630 | 9.812 | 9.517 | 9.786 | 215,836 | -0.14(-1.40%) |
Sep 02, 2011 | 10.18 | 10.28 | 9.855 | 9.925 | 204,547 | -0.49(-4.75%) |
Sep 01, 2011 | 10.93 | 11.10 | 10.32 | 10.42 | 247,322 | -0.54(-4.91%) |
Aug 31, 2011 | 11.10 | 11.10 | 10.80 | 10.96 | 337,809 | -0.12(-1.10%) |
Aug 30, 2011 | 11.02 | 11.11 | 10.74 | 11.08 | 252,165 | -0.03(-0.23%) |
Aug 29, 2011 | 10.85 | 11.10 | 10.73 | 11.10 | 241,476 | +0.35(+3.23%) |
Aug 26, 2011 | 10.43 | 10.84 | 10.28 | 10.76 | 196,449 | +0.23(+2.14%) |
Aug 25, 2011 | 10.71 | 10.83 | 10.46 | 10.53 | 256,109 | -0.29(-2.65%) |
Aug 24, 2011 | 10.80 | 10.89 | 10.63 | 10.82 | 249,672 | +0.02(+0.16%) |
Aug 23, 2011 | 10.06 | 10.84 | 9.943 | 10.80 | 387,009 | +0.79(+7.89%) |
Aug 22, 2011 | 10.21 | 10.21 | 9.699 | 10.01 | 366,267 | +0.07(+0.70%) |
Aug 19, 2011 | 9.907 | 10.24 | 9.812 | 9.942 | 188,805 | -0.12(-1.21%) |
Aug 18, 2011 | 10.54 | 10.64 | 9.977 | 10.06 | 357,982 | -0.82(-7.57%) |
Aug 17, 2011 | 10.85 | 10.98 | 10.71 | 10.89 | 265,528 | +0.06(+0.56%) |
Aug 16, 2011 | 10.77 | 10.97 | 10.63 | 10.83 | 341,924 | -0.04(-0.40%) |
Aug 15, 2011 | 10.80 | 10.92 | 10.60 | 10.87 | 554,282 | +0.15(+1.38%) |
Aug 12, 2011 | 10.92 | 10.92 | 10.45 | 10.72 | 349,294 | -0.08(-0.72%) |
Aug 11, 2011 | 10.38 | 10.93 | 10.19 | 10.80 | 418,820 | +0.51(+4.98%) |
Aug 10, 2011 | 10.24 | 10.69 | 9.951 | 10.29 | 653,821 | -0.37(-3.50%) |
Aug 09, 2011 | 10.34 | 10.70 | 9.552 | 10.66 | 918,793 | +0.49(+4.77%) |
Aug 08, 2011 | 10.88 | 11.28 | 10.18 | 10.18 | 900,800 | -0.93(-8.36%) |
Aug 05, 2011 | 11.55 | 11.93 | 10.97 | 11.10 | 781,719 | -0.27(-2.36%) |
Aug 04, 2011 | 11.89 | 12.11 | 11.36 | 11.37 | 762,145 | -0.68(-5.62%) |
Aug 03, 2011 | 12.29 | 13.15 | 11.76 | 12.05 | 2,029,018 | +0.98(+8.86%) |
Aug 02, 2011 | 11.23 | 11.58 | 11.06 | 11.07 | 293,311 | -0.41(-3.55%) |
Aug 01, 2011 | 11.76 | 11.98 | 11.26 | 11.48 | 371,884 | -0.23(-1.93%) |
Jul 29, 2011 | 11.64 | 11.98 | 11.62 | 11.70 | 593,166 | -0.14(-1.17%) |
Jul 28, 2011 | 11.82 | 12.06 | 11.67 | 11.84 | 340,739 | +0.00(+0.00%) |
Jul 27, 2011 | 12.22 | 12.31 | 11.61 | 11.84 | 459,241 | -0.50(-4.08%) |
Jul 26, 2011 | 11.91 | 12.45 | 11.91 | 12.35 | 629,982 | +0.47(+3.94%) |
Jul 25, 2011 | 11.92 | 12.05 | 11.75 | 11.88 | 274,921 | -0.22(-1.79%) |
Jul 22, 2011 | 11.84 | 12.14 | 11.73 | 12.09 | 613,085 | +0.25(+2.12%) |
Jul 21, 2011 | 11.71 | 11.89 | 11.71 | 11.84 | 361,474 | +0.13(+1.11%) |
Jul 20, 2011 | 11.88 | 11.90 | 11.66 | 11.71 | 643,684 | -0.14(-1.17%) |
Jul 19, 2011 | 11.90 | 12.13 | 11.85 | 11.85 | 365,429 | +0.05(+0.44%) |
Jul 18, 2011 | 11.76 | 11.93 | 11.65 | 11.80 | 182,881 | +0.00(+0.00%) |
Jul 15, 2011 | 11.99 | 12.20 | 11.71 | 11.80 | 454,003 | -0.16(-1.31%) |
Jul 14, 2011 | 12.32 | 12.44 | 11.95 | 11.95 | 396,476 | -0.41(-3.30%) |
Jul 13, 2011 | 12.18 | 12.49 | 12.13 | 12.36 | 265,678 | +0.23(+1.86%) |
Jul 12, 2011 | 12.73 | 12.74 | 12.11 | 12.14 | 349,411 | -0.70(-5.47%) |
Jul 11, 2011 | 12.68 | 13.00 | 12.61 | 12.84 | 234,120 | -0.01(-0.07%) |
Jul 08, 2011 | 13.08 | 13.26 | 12.74 | 12.85 | 335,290 | -0.43(-3.20%) |
Jul 07, 2011 | 13.18 | 13.48 | 13.18 | 13.27 | 316,417 | +0.20(+1.53%) |
Jul 06, 2011 | 13.30 | 13.42 | 12.97 | 13.07 | 243,755 | -0.23(-1.76%) |
Jul 05, 2011 | 13.39 | 13.45 | 13.25 | 13.31 | 157,273 | -0.10(-0.78%) |
Jul 01, 2011 | 13.39 | 13.57 | 13.15 | 13.41 | 208,658 | +0.03(+0.26%) |
Jun 30, 2011 | 13.10 | 13.50 | 13.06 | 13.38 | 394,845 | +0.24(+1.85%) |
Jun 29, 2011 | 13.23 | 13.23 | 12.87 | 13.13 | 231,176 | -0.06(-0.46%) |
Jun 28, 2011 | 13.07 | 13.24 | 12.95 | 13.20 | 262,342 | +0.14(+1.06%) |
Jun 27, 2011 | 13.08 | 13.16 | 12.83 | 13.06 | 339,682 | -0.08(-0.59%) |
Jun 24, 2011 | 13.06 | 13.18 | 12.89 | 13.13 | 1,001,753 | +0.08(+0.60%) |
Jun 23, 2011 | 12.39 | 13.09 | 12.36 | 13.06 | 366,999 | +0.49(+3.86%) |
Jun 22, 2011 | 12.67 | 12.74 | 12.57 | 12.57 | 268,875 | -0.18(-1.43%) |
Jun 21, 2011 | 12.52 | 12.85 | 12.36 | 12.75 | 300,529 | +0.31(+2.51%) |
Jun 20, 2011 | 12.35 | 12.58 | 12.23 | 12.44 | 300,352 | +0.05(+0.42%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.27 | 12.39 | 769,599 | -0.43(-3.32%) |
Jun 16, 2011 | 12.80 | 13.10 | 12.66 | 12.81 | 363,735 | -0.01(-0.07%) |
Jun 15, 2011 | 13.13 | 13.26 | 12.76 | 12.82 | 355,274 | -0.45(-3.40%) |
Jun 14, 2011 | 13.25 | 13.40 | 13.15 | 13.27 | 276,360 | +0.17(+1.32%) |
Jun 13, 2011 | 13.17 | 13.21 | 13.00 | 13.10 | 294,056 | -0.07(-0.53%) |
Jun 10, 2011 | 13.37 | 13.44 | 12.98 | 13.17 | 333,635 | -0.25(-1.87%) |
Jun 09, 2011 | 13.87 | 14.07 | 13.38 | 13.42 | 468,943 | -0.37(-2.70%) |
Jun 08, 2011 | 14.01 | 14.15 | 13.66 | 13.79 | 257,703 | -0.28(-1.97%) |
Jun 07, 2011 | 14.08 | 14.20 | 13.92 | 14.07 | 147,363 | +0.11(+0.81%) |
Jun 06, 2011 | 14.06 | 14.13 | 13.92 | 13.96 | 201,770 | -0.14(-0.98%) |