Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.00 | 26.15 | 25.11 | 26.02 | 787,460 | +0.31(+1.21%) |
May 30, 2012 | 26.00 | 26.06 | 25.43 | 25.71 | 570,239 | -0.69(-2.61%) |
May 29, 2012 | 24.60 | 26.49 | 24.31 | 26.40 | 1,563,459 | +2.51(+10.51%) |
May 25, 2012 | 24.26 | 24.46 | 23.61 | 23.89 | 203,581 | -0.31(-1.28%) |
May 24, 2012 | 23.99 | 24.42 | 23.64 | 24.20 | 403,418 | +0.39(+1.64%) |
May 23, 2012 | 23.21 | 23.98 | 22.91 | 23.81 | 279,388 | +0.44(+1.88%) |
May 22, 2012 | 23.06 | 23.74 | 22.86 | 23.37 | 297,998 | +0.42(+1.83%) |
May 21, 2012 | 22.26 | 23.18 | 22.10 | 22.95 | 357,760 | +1.08(+4.94%) |
May 18, 2012 | 22.62 | 22.70 | 21.57 | 21.87 | 453,903 | -0.62(-2.76%) |
May 17, 2012 | 24.00 | 24.00 | 21.10 | 22.49 | 981,783 | -1.34(-5.62%) |
May 16, 2012 | 23.65 | 24.19 | 23.65 | 23.83 | 343,420 | +0.43(+1.84%) |
May 15, 2012 | 23.54 | 23.66 | 23.30 | 23.40 | 341,848 | -0.08(-0.34%) |
May 14, 2012 | 23.44 | 24.00 | 23.40 | 23.48 | 344,379 | -0.06(-0.25%) |
May 11, 2012 | 22.74 | 23.99 | 22.74 | 23.54 | 308,431 | +0.63(+2.75%) |
May 10, 2012 | 24.26 | 24.62 | 22.75 | 22.91 | 715,859 | -1.04(-4.34%) |
May 09, 2012 | 22.67 | 24.16 | 22.59 | 23.95 | 944,427 | +0.81(+3.50%) |
May 08, 2012 | 23.44 | 23.57 | 22.73 | 23.14 | 684,528 | -0.56(-2.36%) |
May 07, 2012 | 25.13 | 25.24 | 23.57 | 23.70 | 696,421 | -1.71(-6.73%) |
May 04, 2012 | 26.07 | 26.15 | 25.07 | 25.41 | 246,126 | -0.97(-3.68%) |
May 03, 2012 | 26.49 | 26.88 | 25.84 | 26.38 | 359,220 | -0.24(-0.90%) |
May 02, 2012 | 26.27 | 26.97 | 26.16 | 26.62 | 396,142 | +0.32(+1.22%) |
May 01, 2012 | 26.06 | 26.92 | 25.52 | 26.30 | 1,371,943 | +1.76(+7.17%) |
Apr 30, 2012 | 24.68 | 24.74 | 24.26 | 24.54 | 422,882 | -0.16(-0.65%) |
Apr 27, 2012 | 24.80 | 24.85 | 24.36 | 24.70 | 189,614 | +0.04(+0.16%) |
Apr 26, 2012 | 23.75 | 24.90 | 23.68 | 24.66 | 248,149 | +0.92(+3.88%) |
Apr 25, 2012 | 23.60 | 23.98 | 23.17 | 23.74 | 219,155 | +0.60(+2.59%) |
Apr 24, 2012 | 23.67 | 23.72 | 22.71 | 23.14 | 160,228 | -0.31(-1.32%) |
Apr 23, 2012 | 23.82 | 23.92 | 22.46 | 23.45 | 314,494 | -0.21(-0.89%) |
Apr 20, 2012 | 23.75 | 24.22 | 23.35 | 23.66 | 164,703 | +0.11(+0.47%) |
Apr 19, 2012 | 24.34 | 25.36 | 23.37 | 23.55 | 507,855 | -0.76(-3.13%) |
Apr 18, 2012 | 23.86 | 24.48 | 23.62 | 24.31 | 242,719 | +0.38(+1.59%) |
Apr 17, 2012 | 23.91 | 24.25 | 23.85 | 23.93 | 162,624 | +0.22(+0.93%) |
Apr 16, 2012 | 24.26 | 24.47 | 23.34 | 23.71 | 148,277 | -0.02(-0.08%) |
Apr 13, 2012 | 23.80 | 24.08 | 23.44 | 23.73 | 239,442 | -0.15(-0.63%) |
Apr 12, 2012 | 23.43 | 24.05 | 23.26 | 23.88 | 244,010 | +0.35(+1.49%) |
Apr 11, 2012 | 23.46 | 24.18 | 23.33 | 23.53 | 430,648 | +0.48(+2.08%) |
Apr 10, 2012 | 24.25 | 24.57 | 22.88 | 23.05 | 785,169 | -1.38(-5.65%) |
Apr 09, 2012 | 23.56 | 24.96 | 23.50 | 24.43 | 598,182 | +0.12(+0.49%) |
Apr 05, 2012 | 22.01 | 24.42 | 22.01 | 24.31 | 615,882 | +1.81(+8.04%) |
Apr 04, 2012 | 22.53 | 22.95 | 21.93 | 22.50 | 1,090,940 | -1.04(-4.42%) |
Apr 03, 2012 | 23.73 | 24.00 | 23.13 | 23.54 | 1,147,163 | -0.04(-0.17%) |
Apr 02, 2012 | 23.35 | 24.02 | 23.25 | 23.58 | 683,319 | +0.33(+1.42%) |
Mar 30, 2012 | 23.03 | 23.64 | 23.02 | 23.25 | 740,322 | +0.32(+1.40%) |
Mar 29, 2012 | 22.41 | 23.05 | 22.14 | 22.93 | 586,715 | +0.77(+3.47%) |
Mar 28, 2012 | 22.97 | 23.30 | 21.60 | 22.16 | 863,107 | -0.73(-3.19%) |
Mar 27, 2012 | 22.16 | 23.08 | 22.05 | 22.89 | 721,727 | +0.94(+4.28%) |
Mar 26, 2012 | 21.63 | 22.04 | 21.48 | 21.95 | 470,503 | +0.67(+3.15%) |
Mar 23, 2012 | 21.46 | 21.57 | 21.06 | 21.28 | 290,128 | -0.13(-0.61%) |
Mar 22, 2012 | 21.24 | 21.52 | 21.10 | 21.41 | 320,896 | +0.26(+1.23%) |
Mar 21, 2012 | 21.08 | 21.72 | 20.85 | 21.15 | 302,358 | +0.15(+0.71%) |
Mar 20, 2012 | 20.67 | 21.07 | 20.55 | 21.00 | 348,812 | +0.32(+1.55%) |
Mar 19, 2012 | 20.71 | 20.98 | 20.10 | 20.68 | 668,342 | -0.14(-0.67%) |
Mar 16, 2012 | 21.03 | 21.25 | 20.65 | 20.82 | 388,617 | -0.29(-1.37%) |
Mar 15, 2012 | 20.86 | 21.21 | 20.74 | 21.11 | 392,928 | +0.33(+1.59%) |
Mar 14, 2012 | 20.79 | 21.15 | 20.37 | 20.78 | 742,273 | +0.04(+0.19%) |
Mar 13, 2012 | 18.21 | 20.95 | 18.18 | 20.74 | 2,257,090 | +2.61(+14.40%) |
Mar 12, 2012 | 18.21 | 18.30 | 17.99 | 18.13 | 120,465 | -0.15(-0.82%) |
Mar 09, 2012 | 17.86 | 18.47 | 17.68 | 18.28 | 244,004 | +0.49(+2.75%) |
Mar 08, 2012 | 18.00 | 18.00 | 17.64 | 17.79 | 134,365 | -0.11(-0.61%) |
Mar 07, 2012 | 17.51 | 18.08 | 17.38 | 17.90 | 281,172 | +0.54(+3.11%) |
Mar 06, 2012 | 17.86 | 17.99 | 17.01 | 17.36 | 524,634 | -0.85(-4.67%) |
Mar 05, 2012 | 18.00 | 18.40 | 17.97 | 18.21 | 209,280 | +0.06(+0.33%) |
Mar 02, 2012 | 18.12 | 18.52 | 17.90 | 18.15 | 232,410 | +0.03(+0.17%) |
Mar 01, 2012 | 18.00 | 18.37 | 17.80 | 18.12 | 248,193 | +0.27(+1.51%) |
Feb 29, 2012 | 17.99 | 18.09 | 17.70 | 17.85 | 196,583 | -0.01(-0.06%) |
Feb 28, 2012 | 18.04 | 18.20 | 17.80 | 17.86 | 199,810 | -0.14(-0.78%) |
Feb 27, 2012 | 18.40 | 18.40 | 17.76 | 18.00 | 256,597 | -0.52(-2.81%) |
Feb 24, 2012 | 18.66 | 18.76 | 18.46 | 18.52 | 224,361 | -0.11(-0.59%) |
Feb 23, 2012 | 18.50 | 18.81 | 18.09 | 18.63 | 495,296 | +0.41(+2.25%) |
Feb 22, 2012 | 18.00 | 18.57 | 17.64 | 18.22 | 505,319 | +0.24(+1.33%) |
Feb 21, 2012 | 17.50 | 18.08 | 17.48 | 17.98 | 385,048 | +0.50(+2.86%) |
Feb 17, 2012 | 17.52 | 18.15 | 17.35 | 17.48 | 457,110 | +0.01(+0.06%) |
Feb 16, 2012 | 16.26 | 17.70 | 16.25 | 17.47 | 627,679 | +1.26(+7.77%) |
Feb 15, 2012 | 16.06 | 16.27 | 15.95 | 16.21 | 238,251 | +0.25(+1.57%) |
Feb 14, 2012 | 16.13 | 16.16 | 15.82 | 15.96 | 264,858 | -0.19(-1.18%) |
Feb 13, 2012 | 16.27 | 16.62 | 16.07 | 16.15 | 325,716 | +0.02(+0.12%) |
Feb 10, 2012 | 16.59 | 16.59 | 15.98 | 16.13 | 337,316 | -0.69(-4.10%) |
Feb 09, 2012 | 16.80 | 17.05 | 16.32 | 16.82 | 270,863 | -0.25(-1.46%) |
Feb 08, 2012 | 17.39 | 17.39 | 16.69 | 17.07 | 178,087 | -0.06(-0.35%) |
Feb 07, 2012 | 18.20 | 18.29 | 16.81 | 17.13 | 1,055,937 | -0.83(-4.62%) |
Feb 06, 2012 | 16.99 | 18.36 | 16.74 | 17.96 | 658,947 | +0.97(+5.71%) |
Feb 03, 2012 | 16.50 | 17.08 | 16.35 | 16.99 | 269,074 | +0.73(+4.49%) |
Feb 02, 2012 | 16.25 | 16.44 | 16.18 | 16.26 | 126,710 | +0.01(+0.06%) |
Feb 01, 2012 | 15.79 | 16.33 | 15.75 | 16.25 | 250,873 | +0.49(+3.11%) |
Jan 31, 2012 | 15.98 | 15.98 | 15.39 | 15.76 | 273,737 | +0.04(+0.25%) |
Jan 30, 2012 | 16.21 | 16.25 | 15.51 | 15.72 | 303,441 | -0.63(-3.85%) |
Jan 27, 2012 | 16.47 | 16.52 | 16.00 | 16.35 | 108,913 | -0.18(-1.09%) |
Jan 26, 2012 | 16.70 | 16.92 | 16.44 | 16.53 | 335,277 | -0.02(-0.12%) |
Jan 25, 2012 | 15.74 | 16.67 | 15.74 | 16.55 | 324,656 | +0.95(+6.09%) |
Jan 24, 2012 | 15.50 | 15.66 | 15.30 | 15.60 | 162,551 | -0.01(-0.04%) |
Jan 23, 2012 | 15.61 | 15.82 | 15.41 | 15.61 | 158,723 | -0.20(-1.29%) |
Jan 20, 2012 | 15.88 | 15.98 | 15.62 | 15.81 | 103,581 | -0.09(-0.57%) |
Jan 19, 2012 | 16.21 | 16.57 | 15.80 | 15.90 | 178,129 | -0.27(-1.67%) |
Jan 18, 2012 | 15.52 | 16.42 | 15.52 | 16.17 | 147,104 | +0.54(+3.45%) |
Jan 17, 2012 | 16.29 | 16.29 | 15.42 | 15.63 | 192,522 | -0.38(-2.37%) |
Jan 13, 2012 | 16.15 | 16.20 | 15.70 | 16.01 | 119,111 | -0.33(-2.02%) |
Jan 12, 2012 | 16.58 | 16.58 | 16.20 | 16.34 | 112,733 | -0.06(-0.37%) |
Jan 11, 2012 | 16.54 | 17.11 | 16.20 | 16.40 | 308,097 | -0.24(-1.44%) |
Jan 10, 2012 | 16.31 | 17.29 | 16.31 | 16.64 | 356,017 | +0.53(+3.29%) |
Jan 09, 2012 | 15.79 | 16.15 | 15.70 | 16.11 | 141,915 | +0.33(+2.09%) |
Jan 06, 2012 | 16.30 | 16.43 | 15.58 | 15.78 | 285,875 | -0.48(-2.95%) |
Jan 05, 2012 | 15.43 | 16.44 | 15.36 | 16.26 | 283,497 | +0.71(+4.57%) |
Jan 04, 2012 | 15.47 | 15.75 | 15.24 | 15.55 | 354,503 | +0.35(+2.30%) |
Dec 30, 2011 | 15.46 | 15.49 | 14.86 | 15.20 | 478,160 | -0.18(-1.17%) |
Dec 29, 2011 | 15.50 | 15.68 | 15.30 | 15.38 | 288,480 | -0.27(-1.73%) |
Dec 28, 2011 | 16.28 | 16.28 | 15.60 | 15.65 | 202,109 | -0.66(-4.05%) |
Dec 27, 2011 | 15.96 | 16.50 | 15.84 | 16.31 | 257,308 | +0.56(+3.56%) |
Dec 23, 2011 | 15.50 | 16.10 | 14.55 | 15.75 | 1,368,251 | -0.84(-5.06%) |
Dec 21, 2011 | 16.94 | 16.94 | 16.25 | 16.59 | 303,385 | -0.41(-2.41%) |
Dec 20, 2011 | 17.01 | 17.36 | 16.64 | 17.00 | 303,247 | +0.39(+2.35%) |
Dec 19, 2011 | 17.26 | 17.49 | 16.48 | 16.61 | 337,114 | -0.52(-3.04%) |
Dec 16, 2011 | 16.56 | 17.34 | 16.23 | 17.13 | 399,382 | +0.79(+4.83%) |
Dec 15, 2011 | 17.10 | 17.20 | 16.26 | 16.34 | 349,504 | -0.43(-2.56%) |
Dec 14, 2011 | 18.05 | 18.13 | 15.92 | 16.77 | 976,857 | -1.31(-7.25%) |
Dec 13, 2011 | 18.63 | 18.88 | 17.80 | 18.08 | 460,926 | -0.39(-2.11%) |
Dec 12, 2011 | 18.20 | 18.71 | 18.11 | 18.47 | 352,044 | +0.08(+0.44%) |
Dec 09, 2011 | 18.02 | 18.49 | 17.54 | 18.39 | 671,965 | +0.46(+2.57%) |
Dec 08, 2011 | 17.58 | 18.00 | 17.17 | 17.93 | 467,096 | +0.32(+1.82%) |
Dec 07, 2011 | 17.56 | 18.00 | 17.25 | 17.61 | 554,147 | -0.12(-0.68%) |
Dec 06, 2011 | 17.45 | 17.90 | 16.74 | 17.73 | 663,801 | +0.80(+4.73%) |
Dec 05, 2011 | 18.09 | 18.14 | 16.82 | 16.93 | 562,610 | -0.58(-3.31%) |
Dec 02, 2011 | 17.08 | 17.52 | 17.00 | 17.51 | 545,583 | +0.69(+4.10%) |
Dec 01, 2011 | 17.00 | 17.00 | 16.70 | 16.82 | 234,695 | -0.04(-0.24%) |
Nov 30, 2011 | 16.64 | 17.42 | 16.50 | 16.86 | 760,610 | +1.23(+7.87%) |
Nov 29, 2011 | 15.40 | 15.81 | 15.33 | 15.63 | 268,978 | +0.37(+2.42%) |
Nov 28, 2011 | 15.59 | 15.70 | 15.14 | 15.26 | 283,232 | +0.61(+4.16%) |
Nov 25, 2011 | 14.56 | 14.82 | 14.50 | 14.65 | 122,895 | -0.02(-0.14%) |
Nov 23, 2011 | 15.20 | 15.20 | 14.44 | 14.67 | 522,600 | -0.74(-4.80%) |
Nov 22, 2011 | 14.97 | 15.41 | 14.93 | 15.41 | 202,311 | +0.41(+2.73%) |
Nov 21, 2011 | 15.06 | 15.18 | 14.55 | 15.00 | 319,039 | -0.06(-0.40%) |
Nov 18, 2011 | 15.74 | 15.76 | 14.99 | 15.06 | 379,557 | -0.60(-3.83%) |
Nov 17, 2011 | 16.19 | 16.26 | 15.39 | 15.66 | 317,207 | -0.51(-3.15%) |
Nov 16, 2011 | 16.22 | 16.66 | 16.11 | 16.17 | 241,018 | -0.13(-0.80%) |
Nov 15, 2011 | 16.00 | 16.59 | 15.95 | 16.30 | 512,345 | +0.20(+1.24%) |
Nov 14, 2011 | 15.80 | 16.30 | 15.80 | 16.10 | 286,749 | +0.20(+1.26%) |
Nov 11, 2011 | 15.40 | 16.20 | 15.25 | 15.90 | 446,243 | +0.56(+3.65%) |
Nov 10, 2011 | 15.31 | 15.47 | 15.10 | 15.34 | 748,024 | +0.24(+1.59%) |
Nov 09, 2011 | 14.53 | 15.50 | 14.45 | 15.10 | 4,129,336 | +0.57(+3.92%) |
Nov 08, 2011 | 14.76 | 14.76 | 14.09 | 14.53 | 1,547,975 | -0.76(-4.97%) |
Nov 07, 2011 | 15.68 | 15.68 | 15.09 | 15.29 | 408,082 | +0.21(+1.39%) |
Nov 04, 2011 | 14.09 | 15.20 | 14.09 | 15.08 | 368,214 | +0.80(+5.60%) |
Nov 03, 2011 | 14.41 | 14.53 | 14.00 | 14.28 | 314,750 | -0.12(-0.83%) |
Nov 02, 2011 | 14.67 | 14.94 | 13.76 | 14.40 | 337,816 | -0.05(-0.35%) |
Nov 01, 2011 | 13.84 | 14.80 | 13.52 | 14.45 | 513,528 | +1.08(+8.08%) |
Oct 31, 2011 | 13.91 | 13.97 | 13.36 | 13.37 | 228,589 | -0.91(-6.37%) |
Oct 28, 2011 | 14.21 | 14.50 | 13.85 | 14.28 | 231,044 | +0.08(+0.56%) |
Oct 27, 2011 | 13.61 | 14.68 | 13.55 | 14.20 | 460,316 | +1.21(+9.31%) |
Oct 26, 2011 | 13.28 | 13.36 | 12.61 | 12.99 | 190,857 | -0.21(-1.59%) |
Oct 25, 2011 | 12.09 | 13.63 | 11.99 | 13.20 | 766,426 | +1.01(+8.29%) |
Oct 24, 2011 | 11.90 | 12.30 | 11.90 | 12.19 | 131,720 | +0.39(+3.31%) |
Oct 21, 2011 | 12.05 | 12.28 | 11.64 | 11.80 | 115,445 | -0.04(-0.34%) |
Oct 20, 2011 | 12.41 | 12.52 | 11.35 | 11.84 | 141,523 | -0.59(-4.75%) |
Oct 19, 2011 | 12.64 | 12.80 | 12.28 | 12.43 | 100,504 | -0.18(-1.43%) |
Oct 18, 2011 | 12.53 | 12.88 | 12.14 | 12.61 | 178,378 | +0.13(+1.04%) |
Oct 17, 2011 | 13.00 | 13.11 | 12.38 | 12.48 | 188,234 | -0.45(-3.48%) |
Oct 14, 2011 | 12.57 | 13.01 | 12.52 | 12.93 | 212,993 | +0.59(+4.78%) |
Oct 13, 2011 | 12.00 | 12.44 | 11.76 | 12.34 | 97,883 | +0.34(+2.83%) |
Oct 12, 2011 | 11.55 | 12.29 | 11.27 | 12.00 | 264,178 | +0.78(+6.95%) |
Oct 11, 2011 | 11.28 | 11.33 | 10.98 | 11.22 | 180,225 | -0.16(-1.41%) |
Oct 10, 2011 | 10.90 | 11.60 | 10.75 | 11.38 | 132,115 | +0.78(+7.36%) |
Oct 07, 2011 | 10.55 | 10.77 | 10.21 | 10.60 | 175,294 | +0.09(+0.86%) |
Oct 06, 2011 | 10.30 | 10.61 | 10.21 | 10.51 | 160,515 | +0.06(+0.57%) |
Oct 05, 2011 | 10.24 | 10.48 | 9.752 | 10.45 | 145,877 | +0.26(+2.55%) |
Oct 04, 2011 | 9.610 | 10.23 | 9.530 | 10.19 | 284,149 | +0.74(+7.83%) |
Oct 03, 2011 | 9.800 | 10.27 | 9.380 | 9.450 | 216,347 | -0.30(-3.08%) |
Sep 30, 2011 | 10.31 | 10.40 | 9.510 | 9.750 | 355,079 | -0.91(-8.54%) |
Sep 29, 2011 | 11.20 | 11.20 | 10.40 | 10.66 | 93,221 | -0.21(-1.93%) |
Sep 28, 2011 | 11.71 | 11.76 | 10.84 | 10.87 | 104,464 | -0.81(-6.93%) |
Sep 27, 2011 | 11.88 | 12.20 | 11.47 | 11.68 | 150,500 | +0.22(+1.92%) |
Sep 26, 2011 | 11.51 | 11.56 | 11.00 | 11.46 | 84,548 | +0.10(+0.88%) |
Sep 23, 2011 | 11.14 | 11.51 | 10.65 | 11.36 | 193,627 | +0.21(+1.88%) |
Sep 22, 2011 | 11.15 | 11.44 | 10.73 | 11.15 | 143,608 | -0.49(-4.21%) |
Sep 21, 2011 | 12.44 | 12.53 | 11.60 | 11.64 | 128,787 | -0.71(-5.75%) |
Sep 20, 2011 | 12.54 | 13.25 | 12.28 | 12.35 | 294,918 | -0.09(-0.72%) |
Sep 19, 2011 | 12.60 | 12.75 | 12.07 | 12.44 | 142,331 | -0.31(-2.43%) |
Sep 16, 2011 | 13.08 | 13.16 | 12.50 | 12.75 | 142,259 | -0.29(-2.22%) |
Sep 15, 2011 | 12.38 | 13.18 | 12.32 | 13.04 | 420,850 | +0.83(+6.80%) |
Sep 14, 2011 | 11.60 | 12.36 | 11.50 | 12.21 | 275,700 | +0.68(+5.90%) |
Sep 13, 2011 | 11.85 | 11.91 | 11.33 | 11.53 | 176,060 | -0.17(-1.45%) |
Sep 12, 2011 | 11.39 | 11.97 | 11.31 | 11.70 | 174,303 | +0.06(+0.52%) |
Sep 09, 2011 | 11.98 | 13.08 | 11.57 | 11.64 | 207,927 | -0.33(-2.76%) |
Sep 08, 2011 | 11.90 | 12.26 | 11.65 | 11.97 | 113,701 | -0.19(-1.56%) |
Sep 07, 2011 | 11.79 | 12.53 | 11.79 | 12.16 | 121,277 | +0.59(+5.10%) |
Sep 06, 2011 | 11.11 | 11.61 | 10.91 | 11.57 | 99,462 | -0.16(-1.36%) |
Sep 02, 2011 | 11.91 | 12.07 | 11.53 | 11.73 | 108,426 | -0.44(-3.62%) |
Sep 01, 2011 | 12.94 | 12.98 | 12.08 | 12.17 | 129,867 | -0.71(-5.51%) |
Aug 31, 2011 | 13.00 | 13.38 | 12.60 | 12.88 | 143,498 | -0.01(-0.08%) |
Aug 30, 2011 | 12.65 | 13.00 | 12.01 | 12.89 | 206,711 | +0.17(+1.34%) |
Aug 29, 2011 | 12.05 | 13.00 | 11.99 | 12.72 | 224,873 | +0.88(+7.43%) |
Aug 26, 2011 | 11.50 | 12.04 | 11.29 | 11.84 | 162,490 | +0.19(+1.63%) |
Aug 25, 2011 | 12.13 | 12.15 | 11.59 | 11.65 | 176,064 | -0.36(-3.00%) |
Aug 24, 2011 | 11.93 | 12.24 | 11.64 | 12.01 | 407,238 | +0.08(+0.67%) |
Aug 23, 2011 | 10.99 | 11.96 | 10.53 | 11.93 | 343,198 | +1.06(+9.75%) |
Aug 22, 2011 | 10.34 | 11.10 | 10.25 | 10.87 | 521,561 | +1.12(+11.49%) |
Aug 19, 2011 | 10.50 | 10.55 | 9.440 | 9.750 | 737,467 | -0.87(-8.19%) |
Aug 18, 2011 | 12.20 | 12.20 | 10.44 | 10.62 | 561,081 | -2.09(-16.44%) |
Aug 17, 2011 | 13.00 | 13.10 | 12.56 | 12.71 | 189,470 | -0.29(-2.23%) |
Aug 16, 2011 | 13.58 | 13.58 | 12.76 | 13.00 | 240,575 | -0.78(-5.66%) |
Aug 15, 2011 | 13.49 | 13.90 | 13.35 | 13.78 | 202,051 | +0.44(+3.30%) |
Aug 12, 2011 | 13.96 | 13.98 | 13.10 | 13.34 | 335,897 | -0.40(-2.91%) |
Aug 11, 2011 | 12.61 | 13.98 | 12.55 | 13.74 | 319,796 | +1.11(+8.79%) |
Aug 10, 2011 | 12.81 | 13.05 | 12.35 | 12.63 | 466,305 | -0.43(-3.29%) |
Aug 09, 2011 | 12.90 | 13.11 | 12.00 | 13.06 | 446,083 | +1.19(+10.03%) |
Aug 08, 2011 | 12.25 | 12.79 | 11.72 | 11.87 | 534,630 | -1.16(-8.90%) |
Aug 05, 2011 | 13.67 | 14.15 | 12.81 | 13.03 | 993,322 | +0.23(+1.80%) |
Aug 04, 2011 | 13.71 | 13.94 | 12.63 | 12.80 | 847,674 | -1.30(-9.22%) |
Aug 03, 2011 | 14.45 | 14.49 | 13.76 | 14.10 | 527,938 | -0.42(-2.89%) |
Aug 02, 2011 | 14.78 | 15.10 | 14.41 | 14.52 | 617,284 | -1.48(-9.25%) |
Aug 01, 2011 | 16.04 | 16.40 | 15.01 | 16.00 | 630,474 | +1.18(+7.96%) |
Jul 29, 2011 | 14.43 | 15.12 | 14.30 | 14.82 | 383,521 | +0.09(+0.61%) |
Jul 28, 2011 | 15.55 | 15.55 | 14.58 | 14.73 | 584,904 | -0.92(-5.88%) |
Jul 27, 2011 | 16.52 | 16.52 | 15.55 | 15.65 | 447,898 | -0.97(-5.84%) |
Jul 26, 2011 | 16.78 | 17.13 | 16.58 | 16.62 | 155,878 | -0.09(-0.54%) |
Jul 25, 2011 | 17.42 | 17.44 | 16.22 | 16.71 | 508,023 | -1.12(-6.28%) |
Jul 22, 2011 | 17.75 | 17.98 | 17.71 | 17.83 | 104,066 | +0.06(+0.34%) |
Jul 21, 2011 | 18.08 | 18.14 | 17.36 | 17.77 | 201,196 | -0.18(-1.00%) |
Jul 20, 2011 | 19.11 | 19.15 | 17.55 | 17.95 | 432,474 | -1.10(-5.77%) |
Jul 19, 2011 | 17.24 | 19.14 | 17.15 | 19.05 | 396,398 | +2.01(+11.80%) |
Jul 18, 2011 | 17.58 | 17.62 | 16.72 | 17.04 | 201,929 | -0.59(-3.36%) |
Jul 15, 2011 | 17.66 | 17.79 | 17.37 | 17.63 | 113,170 | +0.13(+0.76%) |
Jul 14, 2011 | 17.77 | 18.22 | 17.33 | 17.50 | 184,401 | -0.21(-1.21%) |
Jul 13, 2011 | 17.55 | 18.60 | 17.46 | 17.71 | 374,778 | +0.23(+1.29%) |
Jul 12, 2011 | 18.00 | 18.16 | 17.26 | 17.49 | 169,078 | -0.32(-1.80%) |
Jul 11, 2011 | 17.58 | 18.17 | 16.96 | 17.81 | 261,775 | +0.16(+0.91%) |
Jul 08, 2011 | 17.45 | 18.00 | 17.21 | 17.65 | 168,731 | -0.15(-0.84%) |
Jul 07, 2011 | 18.09 | 18.22 | 17.37 | 17.80 | 217,810 | +0.02(+0.11%) |
Jul 06, 2011 | 16.75 | 17.90 | 16.70 | 17.78 | 211,317 | +0.97(+5.77%) |
Jul 05, 2011 | 16.87 | 17.81 | 16.57 | 16.81 | 739,711 | -1.16(-6.46%) |
Jul 01, 2011 | 18.41 | 18.49 | 17.70 | 17.97 | 196,942 | -0.32(-1.75%) |
Jun 30, 2011 | 17.91 | 18.74 | 17.62 | 18.29 | 223,541 | +0.42(+2.35%) |
Jun 29, 2011 | 18.38 | 18.40 | 17.56 | 17.87 | 395,384 | -0.19(-1.05%) |
Jun 28, 2011 | 16.13 | 18.15 | 16.13 | 18.06 | 547,624 | +1.91(+11.83%) |
Jun 27, 2011 | 15.94 | 16.20 | 15.70 | 16.15 | 130,595 | +0.41(+2.60%) |
Jun 24, 2011 | 16.02 | 16.37 | 15.64 | 15.74 | 111,493 | -0.24(-1.50%) |
Jun 23, 2011 | 15.25 | 16.15 | 15.25 | 15.98 | 111,371 | +0.47(+3.03%) |
Jun 22, 2011 | 15.68 | 16.00 | 15.43 | 15.51 | 79,613 | -0.28(-1.77%) |
Jun 21, 2011 | 15.46 | 16.10 | 15.43 | 15.79 | 151,711 | +0.57(+3.75%) |
Jun 20, 2011 | 15.15 | 15.31 | 14.94 | 15.22 | 76,017 | +0.14(+0.93%) |
Jun 17, 2011 | 15.53 | 15.55 | 14.72 | 15.08 | 109,629 | -0.21(-1.37%) |
Jun 16, 2011 | 15.10 | 15.35 | 15.10 | 15.29 | 198,985 | +0.28(+1.87%) |
Jun 15, 2011 | 14.98 | 15.23 | 14.80 | 15.01 | 127,263 | -0.18(-1.15%) |
Jun 14, 2011 | 14.78 | 15.20 | 14.78 | 15.19 | 272,037 | +0.75(+5.16%) |
Jun 13, 2011 | 14.05 | 14.66 | 14.05 | 14.44 | 136,562 | +0.47(+3.36%) |
Jun 10, 2011 | 14.06 | 14.29 | 13.95 | 13.97 | 186,760 | -0.18(-1.27%) |
Jun 09, 2011 | 14.25 | 14.25 | 13.95 | 14.15 | 191,025 | -0.09(-0.63%) |
Jun 08, 2011 | 14.99 | 14.99 | 13.90 | 14.24 | 186,579 | -0.86(-5.70%) |
Jun 07, 2011 | 14.90 | 15.17 | 14.83 | 15.10 | 68,183 | +0.43(+2.93%) |
Jun 06, 2011 | 15.10 | 15.25 | 14.56 | 14.67 | 92,926 | -0.38(-2.52%) |