Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.727 | 9.778 | 9.122 | 9.626 | 1,458 | -0.15(-1.55%) |
May 30, 2012 | 9.626 | 9.778 | 9.626 | 9.778 | 991 | +0.20(+2.11%) |
May 29, 2012 | 9.475 | 9.576 | 9.475 | 9.576 | 4,960 | +0.05(+0.53%) |
May 25, 2012 | 8.770 | 9.526 | 8.669 | 9.526 | 1,845 | +0.71(+8.00%) |
May 24, 2012 | 8.770 | 8.820 | 8.669 | 8.820 | 119 | +0.05(+0.57%) |
May 23, 2012 | 8.669 | 8.820 | 8.366 | 8.770 | 3,559 | -0.20(-2.25%) |
May 22, 2012 | 8.518 | 8.971 | 8.366 | 8.971 | 1,428 | +0.66(+7.88%) |
May 21, 2012 | 8.568 | 8.820 | 8.316 | 8.316 | 2,544 | -0.45(-5.17%) |
May 18, 2012 | 9.274 | 9.274 | 8.366 | 8.769 | 3,567 | -0.55(-5.95%) |
May 17, 2012 | 9.374 | 9.374 | 8.921 | 9.324 | 1,587 | -0.05(-0.54%) |
May 16, 2012 | 8.719 | 9.425 | 8.719 | 9.374 | 5,626 | +0.15(+1.64%) |
May 15, 2012 | 9.475 | 9.576 | 9.223 | 9.223 | 1,291 | -0.10(-1.08%) |
May 14, 2012 | 9.224 | 9.324 | 9.122 | 9.324 | 3,253 | -0.25(-2.63%) |
May 11, 2012 | 9.374 | 9.576 | 9.374 | 9.576 | 406 | +0.00(+0.01%) |
May 10, 2012 | 9.324 | 9.576 | 9.324 | 9.575 | 1,405 | -0.00(-0.01%) |
May 09, 2012 | 9.374 | 9.727 | 9.223 | 9.576 | 5,092 | -0.05(-0.52%) |
May 08, 2012 | 9.374 | 9.677 | 9.274 | 9.626 | 1,983 | -0.10(-1.04%) |
May 07, 2012 | 9.727 | 10.18 | 9.374 | 9.727 | 5,234 | +0.15(+1.58%) |
May 04, 2012 | 9.878 | 9.929 | 9.526 | 9.576 | 2,542 | -0.30(-3.06%) |
May 03, 2012 | 9.072 | 10.63 | 9.072 | 9.878 | 28,356 | +1.11(+12.64%) |
May 02, 2012 | 9.022 | 9.022 | 8.568 | 8.770 | 1,626 | -0.15(-1.69%) |
May 01, 2012 | 8.669 | 9.022 | 8.669 | 8.921 | 2,667 | +0.00(+0.00%) |
Apr 30, 2012 | 8.971 | 8.971 | 8.568 | 8.921 | 850 | -0.05(-0.52%) |
Apr 27, 2012 | 8.719 | 8.971 | 8.417 | 8.967 | 2,054 | +0.25(+2.84%) |
Apr 26, 2012 | 8.568 | 9.072 | 8.568 | 8.719 | 1,313 | -0.10(-1.14%) |
Apr 25, 2012 | 8.921 | 9.072 | 8.417 | 8.820 | 4,328 | -0.25(-2.78%) |
Apr 24, 2012 | 8.870 | 9.072 | 8.669 | 9.072 | 1,403 | +0.00(+0.00%) |
Apr 23, 2012 | 8.820 | 9.072 | 8.719 | 9.072 | 337 | +0.30(+3.45%) |
Apr 20, 2012 | 8.618 | 8.770 | 8.568 | 8.770 | 1,279 | +0.00(+0.00%) |
Apr 19, 2012 | 8.820 | 8.820 | 8.518 | 8.770 | 1,894 | +0.05(+0.58%) |
Apr 18, 2012 | 8.568 | 8.820 | 8.518 | 8.719 | 1,626 | -0.05(-0.57%) |
Apr 17, 2012 | 8.820 | 8.921 | 8.417 | 8.770 | 2,405 | +0.10(+1.16%) |
Apr 16, 2012 | 8.921 | 8.921 | 8.215 | 8.669 | 2,053 | -0.15(-1.71%) |
Apr 13, 2012 | 8.971 | 8.971 | 8.518 | 8.820 | 854 | -0.05(-0.57%) |
Apr 12, 2012 | 8.870 | 9.022 | 8.719 | 8.870 | 2,723 | -0.20(-2.22%) |
Apr 11, 2012 | 8.971 | 9.072 | 8.870 | 9.072 | 589 | +0.00(+0.00%) |
Apr 10, 2012 | 8.921 | 9.072 | 8.669 | 9.072 | 3,405 | +0.00(+0.00%) |
Apr 09, 2012 | 8.719 | 9.223 | 8.669 | 9.072 | 2,003 | -0.05(-0.55%) |
Apr 05, 2012 | 9.223 | 9.223 | 8.669 | 9.122 | 1,736 | -0.05(-0.55%) |
Apr 04, 2012 | 8.820 | 9.274 | 8.820 | 9.173 | 1,111 | +0.30(+3.41%) |
Apr 03, 2012 | 9.022 | 9.022 | 8.820 | 8.870 | 2,271 | -0.20(-2.22%) |
Apr 02, 2012 | 9.022 | 9.273 | 8.870 | 9.072 | 2,465 | -0.05(-0.55%) |
Mar 30, 2012 | 8.870 | 9.374 | 8.316 | 9.122 | 7,775 | +0.30(+3.43%) |
Mar 29, 2012 | 8.833 | 8.833 | 8.568 | 8.820 | 5,039 | +0.10(+1.16%) |
Mar 28, 2012 | 8.366 | 9.223 | 7.964 | 8.719 | 5,369 | +0.25(+2.98%) |
Mar 27, 2012 | 8.064 | 8.467 | 7.863 | 8.467 | 6,222 | +0.45(+5.66%) |
Mar 26, 2012 | 8.064 | 8.064 | 7.812 | 8.014 | 739 | -0.05(-0.62%) |
Mar 23, 2012 | 8.014 | 8.064 | 7.711 | 8.064 | 3,343 | +0.20(+2.56%) |
Mar 22, 2012 | 8.064 | 8.064 | 7.812 | 7.862 | 542 | -0.20(-2.50%) |
Mar 21, 2012 | 7.661 | 8.064 | 7.661 | 8.064 | 1,253 | +0.25(+3.23%) |
Mar 20, 2012 | 7.711 | 7.832 | 7.560 | 7.812 | 322 | +0.10(+1.31%) |
Mar 19, 2012 | 7.661 | 7.963 | 7.661 | 7.711 | 4,068 | +0.05(+0.66%) |
Mar 16, 2012 | 7.510 | 7.661 | 7.510 | 7.661 | 1,767 | +0.10(+1.33%) |
Mar 15, 2012 | 7.862 | 7.862 | 7.459 | 7.560 | 4,794 | -0.15(-1.95%) |
Mar 14, 2012 | 8.063 | 8.064 | 7.560 | 7.711 | 62,358 | -0.35(-4.38%) |
Mar 13, 2012 | 8.114 | 8.316 | 7.812 | 8.064 | 11,368 | +0.00(+0.00%) |
Mar 12, 2012 | 8.165 | 8.366 | 8.014 | 8.064 | 2,325 | -0.25(-3.03%) |
Mar 09, 2012 | 8.215 | 8.568 | 7.862 | 8.316 | 6,675 | -0.05(-0.60%) |
Mar 08, 2012 | 8.316 | 8.770 | 7.812 | 8.366 | 8,564 | +0.00(+0.00%) |
Mar 07, 2012 | 9.022 | 9.072 | 8.311 | 8.366 | 8,899 | -0.45(-5.14%) |
Mar 06, 2012 | 9.425 | 10.03 | 7.510 | 8.820 | 29,270 | -1.21(-12.06%) |
Mar 05, 2012 | 10.23 | 10.84 | 9.878 | 10.03 | 8,357 | -0.66(-6.13%) |
Mar 02, 2012 | 10.74 | 10.74 | 10.38 | 10.68 | 1,286 | -0.10(-0.93%) |
Mar 01, 2012 | 10.74 | 10.84 | 10.58 | 10.79 | 832 | +0.00(+0.00%) |
Feb 29, 2012 | 10.43 | 10.79 | 10.28 | 10.79 | 1,171 | +0.25(+2.39%) |
Feb 28, 2012 | 10.53 | 10.58 | 10.23 | 10.53 | 1,257 | +0.10(+0.97%) |
Feb 27, 2012 | 10.89 | 10.89 | 10.43 | 10.43 | 1,611 | -0.45(-4.17%) |
Feb 24, 2012 | 10.89 | 10.94 | 10.68 | 10.89 | 1,737 | -0.15(-1.36%) |
Feb 23, 2012 | 10.94 | 11.09 | 10.89 | 11.04 | 6,135 | -0.05(-0.47%) |
Feb 22, 2012 | 11.04 | 11.09 | 10.89 | 11.09 | 1,180 | +0.00(+0.00%) |
Feb 21, 2012 | 10.68 | 11.09 | 10.63 | 11.09 | 1,445 | +0.20(+1.85%) |
Feb 17, 2012 | 10.43 | 10.89 | 10.43 | 10.89 | 1,901 | +0.30(+2.86%) |
Feb 16, 2012 | 10.89 | 10.89 | 10.33 | 10.58 | 2,480 | -0.15(-1.41%) |
Feb 15, 2012 | 10.63 | 10.89 | 10.47 | 10.74 | 1,646 | +0.15(+1.43%) |
Feb 14, 2012 | 10.28 | 10.58 | 10.13 | 10.58 | 3,568 | +0.05(+0.48%) |
Feb 13, 2012 | 10.48 | 10.53 | 10.48 | 10.53 | 2,219 | +0.05(+0.48%) |
Feb 10, 2012 | 10.33 | 10.53 | 10.03 | 10.48 | 1,193 | -0.05(-0.48%) |
Feb 09, 2012 | 10.63 | 10.63 | 10.08 | 10.53 | 1,608 | -0.10(-0.95%) |
Feb 08, 2012 | 10.84 | 10.84 | 10.18 | 10.63 | 2,727 | -0.20(-1.86%) |
Feb 07, 2012 | 11.09 | 11.14 | 10.58 | 10.84 | 2,856 | -0.25(-2.27%) |
Feb 06, 2012 | 10.94 | 11.09 | 10.79 | 11.09 | 1,332 | +0.25(+2.33%) |
Feb 03, 2012 | 10.84 | 11.09 | 10.58 | 10.84 | 2,744 | -0.25(-2.27%) |
Feb 02, 2012 | 11.09 | 11.09 | 10.63 | 11.09 | 1,275 | +0.15(+1.38%) |
Feb 01, 2012 | 11.09 | 11.09 | 10.78 | 10.94 | 617 | +0.35(+3.33%) |
Jan 31, 2012 | 11.29 | 11.29 | 10.48 | 10.58 | 1,457 | -0.45(-4.11%) |
Jan 30, 2012 | 10.74 | 11.04 | 10.68 | 11.04 | 1,257 | +0.35(+3.30%) |
Jan 27, 2012 | 10.68 | 10.84 | 10.58 | 10.68 | 773 | -0.20(-1.85%) |
Jan 26, 2012 | 10.84 | 11.09 | 10.53 | 10.89 | 1,309 | -0.10(-0.92%) |
Jan 25, 2012 | 10.58 | 11.14 | 10.33 | 10.99 | 1,767 | +0.20(+1.87%) |
Jan 24, 2012 | 10.68 | 11.29 | 10.33 | 10.79 | 1,949 | -0.05(-0.47%) |
Jan 23, 2012 | 10.74 | 11.04 | 10.53 | 10.84 | 1,482 | -0.10(-0.93%) |
Jan 20, 2012 | 11.14 | 11.19 | 10.94 | 10.94 | 1,118 | -0.15(-1.36%) |
Jan 19, 2012 | 10.99 | 11.14 | 10.58 | 11.09 | 5,495 | +0.10(+0.92%) |
Jan 18, 2012 | 10.38 | 11.09 | 10.38 | 10.99 | 6,621 | +0.40(+3.81%) |
Jan 17, 2012 | 10.48 | 10.63 | 10.32 | 10.58 | 456 | +0.25(+2.44%) |
Jan 13, 2012 | 10.18 | 10.58 | 10.08 | 10.33 | 1,888 | -0.05(-0.49%) |
Jan 12, 2012 | 10.28 | 10.58 | 10.08 | 10.38 | 2,158 | +0.05(+0.49%) |
Jan 11, 2012 | 10.33 | 10.48 | 10.08 | 10.33 | 20,952 | +0.10(+0.99%) |
Jan 10, 2012 | 10.18 | 10.48 | 9.778 | 10.23 | 1,406 | -0.05(-0.50%) |
Jan 09, 2012 | 9.878 | 10.43 | 9.878 | 10.28 | 1,498 | +0.25(+2.51%) |
Jan 06, 2012 | 10.13 | 10.38 | 9.689 | 10.03 | 4,926 | -0.10(-1.00%) |
Jan 05, 2012 | 10.08 | 10.48 | 9.677 | 10.13 | 2,656 | +0.05(+0.50%) |
Jan 04, 2012 | 10.13 | 10.28 | 9.917 | 10.08 | 1,473 | -0.05(-0.50%) |
Dec 30, 2011 | 10.18 | 10.48 | 9.828 | 10.13 | 6,561 | -0.05(-0.50%) |
Dec 29, 2011 | 9.878 | 10.48 | 9.878 | 10.18 | 3,035 | +0.15(+1.51%) |
Dec 28, 2011 | 10.08 | 10.48 | 9.828 | 10.03 | 3,683 | -0.20(-1.97%) |
Dec 27, 2011 | 10.18 | 10.48 | 9.828 | 10.23 | 2,789 | -0.15(-1.46%) |
Dec 23, 2011 | 10.28 | 10.38 | 10.08 | 10.38 | 1,587 | +0.10(+0.98%) |
Dec 21, 2011 | 10.03 | 10.99 | 9.576 | 10.28 | 5,565 | +0.05(+0.49%) |
Dec 20, 2011 | 10.58 | 10.58 | 9.979 | 10.23 | 2,638 | +0.10(+1.00%) |
Dec 19, 2011 | 10.33 | 10.68 | 10.08 | 10.13 | 3,471 | -0.40(-3.83%) |
Dec 16, 2011 | 10.58 | 10.58 | 10.08 | 10.53 | 11,301 | -0.05(-0.48%) |
Dec 15, 2011 | 9.778 | 10.58 | 9.677 | 10.58 | 2,081 | +0.86(+8.81%) |
Dec 14, 2011 | 8.921 | 9.778 | 8.921 | 9.727 | 4,502 | +0.71(+7.82%) |
Dec 13, 2011 | 9.324 | 9.878 | 8.921 | 9.022 | 4,984 | -0.50(-5.29%) |
Dec 12, 2011 | 9.979 | 9.979 | 8.921 | 9.526 | 3,606 | -0.15(-1.56%) |
Dec 09, 2011 | 10.28 | 10.28 | 9.626 | 9.677 | 4,179 | -0.60(-5.88%) |
Dec 08, 2011 | 10.43 | 10.58 | 10.28 | 10.28 | 2,112 | -0.15(-1.45%) |
Dec 07, 2011 | 10.38 | 11.14 | 10.38 | 10.43 | 2,139 | -0.40(-3.72%) |
Dec 06, 2011 | 10.33 | 10.99 | 10.33 | 10.84 | 774 | +0.55(+5.39%) |
Dec 05, 2011 | 11.14 | 11.19 | 10.13 | 10.28 | 4,390 | -0.81(-7.27%) |
Dec 02, 2011 | 10.94 | 11.49 | 10.38 | 11.09 | 6,115 | +0.30(+2.80%) |
Dec 01, 2011 | 11.04 | 11.74 | 10.43 | 10.79 | 899 | -0.30(-2.73%) |
Nov 30, 2011 | 11.24 | 12.10 | 10.74 | 11.09 | 4,686 | +0.00(+0.00%) |
Nov 29, 2011 | 11.09 | 11.24 | 10.63 | 11.09 | 2,259 | +0.00(+0.00%) |
Nov 28, 2011 | 11.24 | 11.24 | 10.89 | 11.09 | 1,555 | -0.15(-1.35%) |
Nov 25, 2011 | 11.19 | 11.24 | 11.09 | 11.24 | 687 | +0.00(+0.00%) |
Nov 23, 2011 | 11.24 | 11.24 | 10.84 | 11.24 | 3,315 | +0.15(+1.36%) |
Nov 22, 2011 | 10.84 | 11.09 | 10.08 | 11.09 | 31,824 | +0.40(+3.77%) |
Nov 21, 2011 | 10.84 | 11.14 | 10.03 | 10.68 | 2,805 | -0.35(-3.20%) |
Nov 18, 2011 | 11.24 | 11.24 | 10.33 | 11.04 | 2,476 | -0.25(-2.23%) |
Nov 17, 2011 | 10.99 | 11.59 | 10.58 | 11.29 | 3,561 | +0.00(+0.00%) |
Nov 16, 2011 | 11.49 | 11.59 | 11.19 | 11.29 | 218 | +0.20(+1.82%) |
Nov 15, 2011 | 11.49 | 11.59 | 10.84 | 11.09 | 2,162 | -0.10(-0.90%) |
Nov 14, 2011 | 11.09 | 11.49 | 10.99 | 11.19 | 2,499 | +0.10(+0.91%) |
Nov 11, 2011 | 11.34 | 11.74 | 10.84 | 11.09 | 5,693 | -0.05(-0.45%) |
Nov 10, 2011 | 11.04 | 11.14 | 10.94 | 11.14 | 1,236 | +0.15(+1.38%) |
Nov 09, 2011 | 10.84 | 11.29 | 10.68 | 10.99 | 4,450 | +0.15(+1.40%) |
Nov 08, 2011 | 10.58 | 11.19 | 10.53 | 10.84 | 4,095 | +0.07(+0.61%) |
Nov 07, 2011 | 10.99 | 11.09 | 10.48 | 10.77 | 3,822 | +0.04(+0.33%) |
Nov 04, 2011 | 9.727 | 10.89 | 9.727 | 10.74 | 7,713 | +0.86(+8.67%) |
Nov 03, 2011 | 8.971 | 10.03 | 8.971 | 9.878 | 3,373 | +0.55(+5.95%) |
Nov 02, 2011 | 10.08 | 10.08 | 9.324 | 9.324 | 2,733 | -0.40(-4.15%) |
Nov 01, 2011 | 10.43 | 10.43 | 9.727 | 9.727 | 6,342 | -0.76(-7.21%) |
Oct 31, 2011 | 11.29 | 11.44 | 10.33 | 10.48 | 4,817 | -1.11(-9.57%) |
Oct 28, 2011 | 12.00 | 12.00 | 11.49 | 11.59 | 595 | -0.45(-3.77%) |
Oct 27, 2011 | 12.30 | 12.30 | 11.84 | 12.05 | 1,512 | -0.15(-1.24%) |
Oct 26, 2011 | 10.74 | 12.25 | 10.74 | 12.20 | 4,057 | +0.45(+3.86%) |
Oct 25, 2011 | 11.64 | 11.94 | 11.46 | 11.74 | 714 | +0.05(+0.43%) |
Oct 24, 2011 | 11.59 | 11.74 | 11.29 | 11.69 | 3,293 | +0.00(+0.00%) |
Oct 21, 2011 | 11.54 | 11.69 | 11.49 | 11.69 | 852 | +0.20(+1.75%) |
Oct 20, 2011 | 11.09 | 12.05 | 11.09 | 11.49 | 1,438 | +0.30(+2.70%) |
Oct 19, 2011 | 10.63 | 11.24 | 10.33 | 11.19 | 5,525 | +0.60(+5.71%) |
Oct 18, 2011 | 10.58 | 10.99 | 10.08 | 10.58 | 7,988 | +0.00(+0.00%) |
Oct 17, 2011 | 11.49 | 11.64 | 10.43 | 10.58 | 13,101 | -1.01(-8.70%) |
Oct 14, 2011 | 11.87 | 11.99 | 11.59 | 11.59 | 4,593 | -0.05(-0.43%) |
Oct 13, 2011 | 11.59 | 11.84 | 11.59 | 11.64 | 1,190 | -0.15(-1.28%) |
Oct 12, 2011 | 11.79 | 11.89 | 11.29 | 11.79 | 1,795 | +0.05(+0.43%) |
Oct 11, 2011 | 11.89 | 12.05 | 11.09 | 11.74 | 4,816 | -0.55(-4.51%) |
Oct 10, 2011 | 12.55 | 12.55 | 11.94 | 12.30 | 2,549 | -0.20(-1.61%) |
Oct 07, 2011 | 12.15 | 12.60 | 12.05 | 12.50 | 4,605 | +0.66(+5.53%) |
Oct 06, 2011 | 12.40 | 12.60 | 11.84 | 11.84 | 5,255 | -0.20(-1.67%) |
Oct 05, 2011 | 11.49 | 12.55 | 11.49 | 12.05 | 5,367 | +0.66(+5.75%) |
Oct 04, 2011 | 11.54 | 12.15 | 11.24 | 11.39 | 31,182 | -0.50(-4.24%) |
Oct 03, 2011 | 12.10 | 12.10 | 11.19 | 11.89 | 4,566 | +0.00(+0.00%) |
Sep 30, 2011 | 11.74 | 12.10 | 11.54 | 11.89 | 3,526 | +0.15(+1.29%) |
Sep 29, 2011 | 11.84 | 12.20 | 11.39 | 11.74 | 4,578 | +0.00(+0.00%) |
Sep 28, 2011 | 11.69 | 12.15 | 11.19 | 11.74 | 7,389 | +0.00(+0.00%) |
Sep 27, 2011 | 11.74 | 12.15 | 11.29 | 11.74 | 8,912 | +0.05(+0.43%) |
Sep 26, 2011 | 12.65 | 12.65 | 11.60 | 11.69 | 8,444 | -0.66(-5.31%) |
Sep 23, 2011 | 11.49 | 12.85 | 11.49 | 12.35 | 6,869 | +0.71(+6.06%) |
Sep 22, 2011 | 11.49 | 11.89 | 11.19 | 11.64 | 7,146 | -0.25(-2.12%) |
Sep 21, 2011 | 12.35 | 12.35 | 11.14 | 11.89 | 12,176 | -0.10(-0.84%) |
Sep 20, 2011 | 12.65 | 12.80 | 11.74 | 12.00 | 6,085 | -0.81(-6.30%) |
Sep 19, 2011 | 13.31 | 13.86 | 12.45 | 12.80 | 6,431 | -0.81(-5.93%) |
Sep 16, 2011 | 13.66 | 13.66 | 12.70 | 13.61 | 15,644 | -0.08(-0.55%) |
Sep 15, 2011 | 14.36 | 14.50 | 13.46 | 13.68 | 5,778 | -0.63(-4.40%) |
Sep 14, 2011 | 15.17 | 15.17 | 14.11 | 14.31 | 52,547 | -0.91(-5.96%) |
Sep 13, 2011 | 15.22 | 15.78 | 14.41 | 15.22 | 3,777 | -0.05(-0.33%) |
Sep 12, 2011 | 15.62 | 15.67 | 14.77 | 15.27 | 6,835 | -0.55(-3.50%) |
Sep 09, 2011 | 15.93 | 16.48 | 15.47 | 15.83 | 2,708 | -0.05(-0.32%) |
Sep 08, 2011 | 15.62 | 16.38 | 15.62 | 15.88 | 2,321 | -0.10(-0.63%) |
Sep 07, 2011 | 17.09 | 17.09 | 15.88 | 15.98 | 3,144 | -1.11(-6.49%) |
Sep 06, 2011 | 16.43 | 17.09 | 16.23 | 17.09 | 1,190 | -0.05(-0.29%) |
Sep 02, 2011 | 16.63 | 17.14 | 16.63 | 17.14 | 1,884 | +0.05(+0.29%) |
Sep 01, 2011 | 16.88 | 17.29 | 16.38 | 17.09 | 972 | +0.20(+1.19%) |
Aug 31, 2011 | 16.13 | 16.88 | 16.13 | 16.88 | 1,448 | +0.60(+3.72%) |
Aug 30, 2011 | 16.38 | 16.93 | 15.88 | 16.28 | 5,833 | -0.25(-1.52%) |
Aug 29, 2011 | 16.38 | 16.73 | 15.93 | 16.53 | 2,794 | +0.25(+1.55%) |
Aug 26, 2011 | 16.38 | 16.78 | 15.62 | 16.28 | 9,185 | +0.55(+3.53%) |
Aug 25, 2011 | 15.52 | 15.93 | 15.27 | 15.72 | 3,458 | +0.00(+0.00%) |
Aug 24, 2011 | 15.83 | 15.88 | 15.17 | 15.72 | 5,000 | -0.05(-0.32%) |
Aug 23, 2011 | 15.83 | 16.13 | 15.27 | 15.78 | 5,171 | +0.05(+0.32%) |
Aug 22, 2011 | 15.78 | 16.23 | 15.47 | 15.72 | 2,523 | +0.15(+0.97%) |
Aug 19, 2011 | 16.33 | 16.33 | 15.32 | 15.57 | 6,271 | -0.20(-1.28%) |
Aug 18, 2011 | 16.03 | 16.03 | 15.35 | 15.78 | 912 | -0.15(-0.95%) |
Aug 17, 2011 | 15.93 | 16.33 | 14.92 | 15.93 | 2,182 | +0.10(+0.64%) |
Aug 16, 2011 | 15.67 | 17.19 | 15.37 | 15.83 | 2,590 | +0.10(+0.64%) |
Aug 15, 2011 | 16.58 | 16.98 | 15.52 | 15.72 | 57,775 | -0.91(-5.45%) |
Aug 12, 2011 | 16.08 | 16.93 | 16.08 | 16.63 | 3,474 | +0.60(+3.77%) |
Aug 11, 2011 | 14.46 | 16.13 | 14.46 | 16.03 | 12,673 | +1.31(+8.90%) |
Aug 10, 2011 | 14.62 | 15.12 | 14.62 | 14.72 | 3,984 | -0.50(-3.31%) |
Aug 09, 2011 | 15.02 | 15.47 | 14.72 | 15.22 | 11,417 | +0.60(+4.14%) |
Aug 08, 2011 | 14.67 | 15.57 | 14.16 | 14.62 | 14,700 | -0.60(-3.97%) |
Aug 05, 2011 | 16.03 | 16.58 | 14.67 | 15.22 | 15,819 | -0.76(-4.73%) |
Aug 04, 2011 | 17.64 | 17.64 | 15.57 | 15.98 | 11,483 | -2.27(-12.43%) |
Aug 03, 2011 | 18.35 | 19.25 | 17.59 | 18.24 | 6,737 | -0.10(-0.55%) |
Aug 02, 2011 | 19.40 | 19.40 | 18.19 | 18.35 | 7,712 | -0.40(-2.15%) |
Aug 01, 2011 | 19.45 | 19.66 | 18.19 | 18.75 | 4,258 | -0.35(-1.85%) |
Jul 29, 2011 | 19.25 | 19.81 | 19.05 | 19.10 | 4,426 | -0.50(-2.57%) |
Jul 28, 2011 | 19.35 | 19.71 | 19.05 | 19.61 | 277 | +0.20(+1.04%) |
Jul 27, 2011 | 19.71 | 20.01 | 18.95 | 19.40 | 3,587 | -0.60(-3.02%) |
Jul 26, 2011 | 20.11 | 20.16 | 19.50 | 20.01 | 755 | +0.05(+0.25%) |
Jul 25, 2011 | 19.86 | 20.36 | 19.56 | 19.96 | 3,850 | -0.35(-1.74%) |
Jul 22, 2011 | 20.21 | 20.31 | 19.75 | 20.31 | 2,787 | +0.24(+1.19%) |
Jul 21, 2011 | 20.36 | 20.36 | 19.77 | 20.07 | 2,351 | -0.24(-1.18%) |
Jul 20, 2011 | 19.35 | 20.41 | 19.35 | 20.31 | 3,527 | +0.76(+3.87%) |
Jul 19, 2011 | 19.20 | 19.56 | 19.20 | 19.55 | 416 | +0.20(+1.04%) |
Jul 18, 2011 | 19.40 | 19.66 | 19.10 | 19.35 | 2,284 | +0.10(+0.52%) |
Jul 15, 2011 | 19.50 | 20.06 | 19.25 | 19.25 | 1,900 | -0.30(-1.55%) |
Jul 14, 2011 | 20.01 | 20.01 | 19.25 | 19.56 | 1,256 | -0.10(-0.51%) |
Jul 13, 2011 | 19.86 | 20.01 | 19.56 | 19.66 | 777 | +0.05(+0.26%) |
Jul 12, 2011 | 19.15 | 19.86 | 19.15 | 19.61 | 2,634 | +0.30(+1.57%) |
Jul 11, 2011 | 19.30 | 19.91 | 19.25 | 19.30 | 4,033 | -0.25(-1.29%) |
Jul 08, 2011 | 19.05 | 20.06 | 19.05 | 19.56 | 2,624 | +0.05(+0.26%) |
Jul 07, 2011 | 19.25 | 20.36 | 19.25 | 19.50 | 4,417 | +0.51(+2.68%) |
Jul 06, 2011 | 18.90 | 19.05 | 18.24 | 19.00 | 5,758 | +0.55(+2.98%) |
Jul 05, 2011 | 18.45 | 18.65 | 18.09 | 18.45 | 10,667 | -0.25(-1.35%) |
Jul 01, 2011 | 19.00 | 19.15 | 18.45 | 18.70 | 7,603 | -0.15(-0.80%) |
Jun 30, 2011 | 19.35 | 19.50 | 18.55 | 18.85 | 12,420 | -0.50(-2.60%) |
Jun 29, 2011 | 20.01 | 20.01 | 18.95 | 19.35 | 3,755 | -0.71(-3.52%) |
Jun 28, 2011 | 20.71 | 20.71 | 20.01 | 20.06 | 2,040 | -0.40(-1.97%) |
Jun 27, 2011 | 20.51 | 20.82 | 20.41 | 20.46 | 1,367 | -0.10(-0.49%) |
Jun 24, 2011 | 20.51 | 20.56 | 20.06 | 20.56 | 3,292 | +0.05(+0.25%) |
Jun 23, 2011 | 19.96 | 20.66 | 19.96 | 20.51 | 1,089 | -0.15(-0.73%) |
Jun 22, 2011 | 20.82 | 20.92 | 20.51 | 20.66 | 396 | -0.25(-1.20%) |
Jun 21, 2011 | 19.86 | 21.12 | 19.86 | 20.92 | 4,959 | +0.35(+1.72%) |
Jun 20, 2011 | 20.01 | 20.56 | 19.81 | 20.56 | 5,348 | +0.50(+2.51%) |
Jun 17, 2011 | 19.74 | 20.16 | 19.40 | 20.06 | 12,798 | +0.55(+2.84%) |
Jun 16, 2011 | 19.76 | 20.06 | 19.35 | 19.50 | 16,985 | -0.45(-2.27%) |
Jun 15, 2011 | 20.11 | 20.31 | 19.91 | 19.96 | 5,221 | -0.15(-0.75%) |
Jun 14, 2011 | 20.26 | 20.46 | 20.06 | 20.11 | 3,190 | -0.15(-0.75%) |
Jun 13, 2011 | 20.46 | 20.61 | 20.11 | 20.26 | 3,260 | -0.35(-1.71%) |
Jun 10, 2011 | 20.36 | 21.02 | 20.36 | 20.61 | 4,776 | -0.30(-1.45%) |
Jun 09, 2011 | 20.61 | 20.92 | 20.61 | 20.92 | 6,411 | +0.00(+0.00%) |
Jun 08, 2011 | 21.17 | 21.37 | 20.66 | 20.92 | 8,743 | -0.15(-0.72%) |
Jun 07, 2011 | 21.62 | 21.62 | 20.76 | 21.07 | 11,451 | -0.66(-3.02%) |
Jun 06, 2011 | 22.02 | 22.38 | 20.66 | 21.72 | 10,230 | -0.81(-3.58%) |