Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.81 | 11.88 | 11.76 | 11.86 | 8,730 | -0.14(-1.17%) |
May 30, 2012 | 12.01 | 12.06 | 12.00 | 12.00 | 12,166 | -0.42(-3.38%) |
May 29, 2012 | 12.57 | 12.58 | 12.42 | 12.42 | 3,763 | +0.24(+1.97%) |
May 25, 2012 | 12.16 | 12.24 | 12.10 | 12.18 | 8,518 | -0.05(-0.41%) |
May 24, 2012 | 12.39 | 12.39 | 12.21 | 12.23 | 1,338 | -0.20(-1.61%) |
May 23, 2012 | 12.44 | 12.44 | 12.24 | 12.43 | 5,620 | -0.15(-1.19%) |
May 22, 2012 | 12.68 | 12.80 | 12.58 | 12.58 | 28,141 | +0.06(+0.48%) |
May 21, 2012 | 12.47 | 12.55 | 12.41 | 12.52 | 144,417 | +0.14(+1.13%) |
May 18, 2012 | 12.39 | 12.46 | 12.34 | 12.38 | 3,455 | -0.11(-0.88%) |
May 17, 2012 | 12.55 | 12.58 | 12.47 | 12.49 | 8,195 | -0.12(-0.95%) |
May 16, 2012 | 12.77 | 12.82 | 12.61 | 12.61 | 4,996 | -0.11(-0.86%) |
May 15, 2012 | 12.83 | 12.83 | 12.72 | 12.72 | 1,809 | -0.59(-4.43%) |
May 14, 2012 | 13.29 | 13.37 | 13.27 | 13.31 | 1,568 | -0.44(-3.20%) |
May 11, 2012 | 13.58 | 13.87 | 13.58 | 13.75 | 10,144 | +0.15(+1.10%) |
May 10, 2012 | 13.67 | 13.70 | 13.60 | 13.60 | 5,272 | -0.05(-0.37%) |
May 09, 2012 | 13.49 | 13.67 | 13.47 | 13.65 | 1,509 | +0.02(+0.15%) |
May 08, 2012 | 13.61 | 13.63 | 13.61 | 13.63 | 350 | -0.16(-1.16%) |
May 07, 2012 | 13.70 | 13.82 | 13.70 | 13.79 | 1,212 | -0.06(-0.43%) |
May 04, 2012 | 13.95 | 13.95 | 13.79 | 13.85 | 4,260 | -0.46(-3.21%) |
May 03, 2012 | 14.47 | 14.47 | 14.30 | 14.31 | 5,335 | -0.05(-0.35%) |
May 02, 2012 | 14.34 | 14.39 | 14.29 | 14.36 | 2,417 | -0.05(-0.35%) |
May 01, 2012 | 14.36 | 14.47 | 14.36 | 14.41 | 7,002 | +0.09(+0.63%) |
Apr 30, 2012 | 14.40 | 14.40 | 14.24 | 14.32 | 8,973 | -0.06(-0.42%) |
Apr 27, 2012 | 14.33 | 14.39 | 14.33 | 14.38 | 4,043 | +0.16(+1.13%) |
Apr 26, 2012 | 14.12 | 14.22 | 14.12 | 14.22 | 888 | +0.03(+0.21%) |
Apr 25, 2012 | 14.19 | 14.19 | 14.09 | 14.19 | 11,398 | +0.42(+3.05%) |
Apr 24, 2012 | 13.81 | 13.85 | 13.77 | 13.77 | 9,519 | +0.24(+1.77%) |
Apr 23, 2012 | 13.50 | 13.54 | 13.45 | 13.53 | 4,150 | -0.31(-2.24%) |
Apr 20, 2012 | 13.81 | 13.94 | 13.81 | 13.84 | 2,290 | +0.12(+0.87%) |
Apr 19, 2012 | 13.96 | 13.96 | 13.71 | 13.72 | 1,729 | -0.11(-0.80%) |
Apr 18, 2012 | 13.78 | 13.89 | 13.76 | 13.83 | 5,081 | -0.12(-0.86%) |
Apr 17, 2012 | 13.92 | 14.02 | 13.84 | 13.95 | 8,928 | +0.16(+1.16%) |
Apr 16, 2012 | 13.79 | 13.85 | 13.70 | 13.79 | 3,318 | +0.22(+1.62%) |
Apr 13, 2012 | 13.69 | 13.69 | 13.57 | 13.57 | 1,803 | -0.36(-2.58%) |
Apr 12, 2012 | 13.85 | 13.94 | 13.85 | 13.93 | 5,886 | +0.52(+3.88%) |
Apr 11, 2012 | 13.46 | 13.46 | 13.41 | 13.41 | 2,131 | +0.11(+0.83%) |
Apr 10, 2012 | 13.51 | 13.51 | 13.30 | 13.30 | 11,367 | -0.29(-2.13%) |
Apr 09, 2012 | 13.78 | 13.78 | 13.52 | 13.59 | 1,785 | -0.06(-0.44%) |
Apr 05, 2012 | 13.66 | 13.66 | 13.62 | 13.65 | 1,907 | -0.25(-1.80%) |
Apr 04, 2012 | 13.88 | 13.90 | 13.88 | 13.90 | 340 | -0.32(-2.25%) |
Apr 03, 2012 | 14.37 | 14.37 | 14.18 | 14.22 | 1,913 | -0.24(-1.66%) |
Apr 02, 2012 | 14.21 | 14.54 | 14.21 | 14.46 | 15,772 | +0.10(+0.70%) |
Mar 30, 2012 | 14.41 | 14.44 | 14.34 | 14.36 | 1,788 | +0.17(+1.20%) |
Mar 29, 2012 | 14.13 | 14.19 | 14.07 | 14.19 | 4,139 | -0.11(-0.77%) |
Mar 28, 2012 | 14.50 | 14.50 | 14.25 | 14.30 | 4,633 | -0.17(-1.17%) |
Mar 27, 2012 | 14.63 | 14.63 | 14.47 | 14.47 | 29,933 | -0.12(-0.82%) |
Mar 26, 2012 | 14.58 | 14.65 | 14.50 | 14.59 | 229,278 | +0.40(+2.82%) |
Mar 23, 2012 | 14.06 | 14.29 | 14.03 | 14.19 | 10,614 | +0.07(+0.50%) |
Mar 22, 2012 | 14.05 | 14.20 | 14.05 | 14.12 | 19,039 | -0.04(-0.28%) |
Mar 21, 2012 | 14.19 | 14.22 | 14.15 | 14.16 | 11,705 | -0.04(-0.28%) |
Mar 20, 2012 | 14.22 | 14.32 | 14.20 | 14.20 | 18,076 | -0.16(-1.11%) |
Mar 19, 2012 | 14.33 | 14.50 | 14.33 | 14.36 | 9,337 | -0.05(-0.35%) |
Mar 16, 2012 | 14.40 | 14.49 | 14.40 | 14.41 | 11,849 | +0.19(+1.34%) |
Mar 15, 2012 | 14.17 | 14.25 | 14.17 | 14.22 | 7,187 | +0.21(+1.53%) |
Mar 14, 2012 | 14.14 | 14.14 | 13.97 | 14.01 | 24,511 | +0.01(+0.04%) |
Mar 13, 2012 | 13.94 | 14.08 | 13.92 | 14.00 | 5,077 | +0.23(+1.67%) |
Mar 12, 2012 | 13.74 | 13.78 | 13.74 | 13.77 | 5,402 | -0.01(-0.06%) |
Mar 09, 2012 | 13.86 | 13.86 | 13.76 | 13.78 | 1,361 | -0.18(-1.30%) |
Mar 08, 2012 | 13.96 | 13.99 | 13.91 | 13.96 | 4,143 | +0.36(+2.65%) |
Mar 07, 2012 | 13.55 | 13.65 | 13.49 | 13.60 | 5,971 | +0.18(+1.34%) |
Mar 06, 2012 | 13.58 | 13.58 | 13.40 | 13.42 | 2,427 | -0.74(-5.23%) |
Mar 05, 2012 | 14.22 | 14.22 | 14.12 | 14.16 | 4,828 | +0.14(+1.00%) |
Mar 02, 2012 | 14.06 | 14.11 | 14.01 | 14.02 | 2,779 | +0.18(+1.30%) |
Mar 01, 2012 | 13.94 | 14.03 | 13.84 | 13.84 | 17,415 | -0.01(-0.07%) |
Feb 29, 2012 | 13.94 | 13.94 | 13.84 | 13.85 | 3,339 | -0.29(-2.05%) |
Feb 28, 2012 | 14.06 | 14.15 | 14.06 | 14.14 | 3,400 | -0.05(-0.35%) |
Feb 27, 2012 | 14.03 | 14.29 | 14.03 | 14.19 | 3,321 | +0.11(+0.78%) |
Feb 24, 2012 | 14.01 | 14.20 | 14.00 | 14.08 | 9,995 | +0.13(+0.93%) |
Feb 23, 2012 | 13.82 | 14.02 | 13.82 | 13.95 | 6,762 | +0.20(+1.45%) |
Feb 22, 2012 | 13.74 | 13.89 | 13.74 | 13.75 | 11,908 | +0.02(+0.15%) |
Feb 21, 2012 | 13.81 | 13.86 | 13.73 | 13.73 | 11,436 | +0.03(+0.22%) |
Feb 17, 2012 | 13.71 | 13.72 | 13.65 | 13.70 | 8,850 | +0.02(+0.15%) |
Feb 16, 2012 | 13.33 | 13.68 | 13.33 | 13.68 | 2,014 | +0.38(+2.86%) |
Feb 15, 2012 | 13.45 | 13.46 | 13.25 | 13.30 | 16,979 | +0.02(+0.15%) |
Feb 14, 2012 | 13.37 | 13.44 | 13.28 | 13.28 | 2,820 | -0.30(-2.21%) |
Feb 13, 2012 | 13.65 | 13.71 | 13.58 | 13.58 | 6,358 | +0.17(+1.27%) |
Feb 10, 2012 | 13.53 | 13.57 | 13.41 | 13.41 | 8,526 | -0.62(-4.42%) |
Feb 09, 2012 | 13.99 | 14.06 | 13.98 | 14.03 | 4,523 | +0.28(+2.04%) |
Feb 08, 2012 | 13.79 | 13.82 | 13.69 | 13.75 | 8,442 | +0.33(+2.46%) |
Feb 07, 2012 | 13.41 | 13.49 | 13.41 | 13.42 | 6,188 | +0.07(+0.52%) |
Feb 06, 2012 | 13.32 | 13.38 | 13.32 | 13.35 | 3,877 | -0.02(-0.15%) |
Feb 03, 2012 | 13.34 | 13.39 | 13.34 | 13.37 | 6,702 | +0.26(+1.98%) |
Feb 02, 2012 | 13.18 | 13.26 | 13.11 | 13.11 | 13,080 | +0.11(+0.85%) |
Feb 01, 2012 | 13.04 | 13.12 | 13.00 | 13.00 | 6,228 | +0.21(+1.64%) |
Jan 31, 2012 | 12.93 | 12.93 | 12.70 | 12.79 | 13,979 | +0.01(+0.08%) |
Jan 30, 2012 | 12.67 | 12.78 | 12.62 | 12.78 | 10,626 | -0.30(-2.29%) |
Jan 27, 2012 | 12.98 | 13.08 | 12.93 | 13.08 | 11,860 | +0.13(+1.00%) |
Jan 26, 2012 | 13.13 | 13.13 | 12.94 | 12.95 | 4,123 | -0.03(-0.23%) |
Jan 25, 2012 | 12.79 | 13.01 | 12.79 | 12.98 | 7,456 | +0.17(+1.33%) |
Jan 24, 2012 | 12.64 | 12.91 | 12.64 | 12.81 | 8,714 | +0.37(+2.97%) |
Jan 23, 2012 | 12.53 | 12.58 | 12.41 | 12.44 | 4,277 | +0.00(+0.00%) |
Jan 20, 2012 | 12.26 | 12.44 | 12.26 | 12.44 | 13,058 | +0.07(+0.57%) |
Jan 19, 2012 | 12.37 | 12.47 | 12.33 | 12.37 | 11,455 | +0.12(+0.98%) |
Jan 18, 2012 | 12.09 | 12.31 | 12.09 | 12.25 | 4,151 | +0.28(+2.34%) |
Jan 17, 2012 | 12.01 | 12.09 | 11.91 | 11.97 | 8,847 | +0.18(+1.53%) |
Jan 13, 2012 | 11.86 | 11.94 | 11.73 | 11.79 | 9,744 | -0.37(-3.04%) |
Jan 12, 2012 | 12.05 | 12.16 | 11.98 | 12.16 | 7,207 | +0.38(+3.23%) |
Jan 11, 2012 | 11.69 | 11.83 | 11.64 | 11.78 | 17,245 | -0.10(-0.84%) |
Jan 10, 2012 | 11.85 | 11.98 | 11.77 | 11.88 | 6,922 | +0.33(+2.86%) |
Jan 09, 2012 | 11.64 | 11.64 | 11.50 | 11.55 | 5,370 | +0.01(+0.09%) |
Jan 06, 2012 | 11.64 | 11.64 | 11.53 | 11.54 | 7,908 | -0.30(-2.53%) |
Jan 05, 2012 | 11.79 | 11.84 | 11.71 | 11.84 | 4,620 | -0.06(-0.50%) |
Jan 04, 2012 | 11.93 | 11.93 | 11.86 | 11.90 | 5,473 | +0.39(+3.39%) |
Dec 30, 2011 | 11.62 | 11.72 | 11.51 | 11.51 | 8,330 | -0.04(-0.35%) |
Dec 29, 2011 | 11.45 | 11.64 | 11.44 | 11.55 | 11,997 | +0.18(+1.58%) |
Dec 28, 2011 | 11.62 | 11.65 | 11.37 | 11.37 | 5,533 | -0.19(-1.64%) |
Dec 27, 2011 | 11.71 | 11.78 | 11.56 | 11.56 | 12,721 | +0.04(+0.35%) |
Dec 23, 2011 | 11.57 | 11.63 | 11.51 | 11.52 | 8,065 | +0.08(+0.70%) |
Dec 21, 2011 | 11.49 | 11.50 | 11.37 | 11.44 | 8,774 | -0.01(-0.09%) |
Dec 20, 2011 | 11.20 | 11.50 | 11.20 | 11.45 | 29,874 | +0.62(+5.72%) |
Dec 19, 2011 | 11.25 | 11.25 | 10.83 | 10.83 | 59,299 | -0.09(-0.82%) |
Dec 16, 2011 | 11.10 | 11.10 | 10.91 | 10.92 | 7,823 | -0.06(-0.55%) |
Dec 15, 2011 | 11.26 | 11.26 | 10.98 | 10.98 | 13,051 | -0.13(-1.17%) |
Dec 14, 2011 | 11.18 | 11.22 | 11.04 | 11.11 | 24,502 | -0.01(-0.09%) |
Dec 13, 2011 | 11.60 | 11.60 | 11.09 | 11.12 | 6,569 | -0.32(-2.80%) |
Dec 12, 2011 | 11.62 | 11.62 | 11.42 | 11.44 | 4,303 | -0.48(-4.03%) |
Dec 09, 2011 | 11.74 | 11.96 | 11.74 | 11.92 | 6,445 | +0.21(+1.79%) |
Dec 08, 2011 | 11.91 | 11.91 | 11.69 | 11.71 | 5,847 | -0.35(-2.90%) |
Dec 07, 2011 | 11.95 | 12.14 | 11.91 | 12.06 | 4,630 | -0.18(-1.47%) |
Dec 06, 2011 | 12.21 | 12.36 | 12.11 | 12.24 | 4,410 | +0.14(+1.16%) |
Dec 05, 2011 | 12.32 | 12.34 | 12.08 | 12.10 | 2,979 | +0.13(+1.09%) |
Dec 02, 2011 | 12.15 | 12.18 | 11.90 | 11.97 | 6,576 | +0.03(+0.25%) |
Dec 01, 2011 | 11.94 | 12.00 | 11.92 | 11.94 | 71,640 | -0.26(-2.13%) |
Nov 30, 2011 | 12.00 | 12.20 | 12.00 | 12.20 | 10,805 | +0.78(+6.83%) |
Nov 29, 2011 | 11.47 | 11.59 | 11.38 | 11.42 | 14,057 | -0.07(-0.61%) |
Nov 28, 2011 | 11.53 | 11.68 | 11.49 | 11.49 | 5,255 | +0.48(+4.36%) |
Nov 25, 2011 | 11.14 | 11.19 | 10.93 | 11.01 | 16,236 | -0.20(-1.78%) |
Nov 23, 2011 | 11.41 | 11.41 | 11.16 | 11.21 | 28,821 | -0.22(-1.92%) |
Nov 22, 2011 | 11.49 | 11.55 | 11.37 | 11.43 | 156,860 | -0.05(-0.44%) |
Nov 21, 2011 | 11.46 | 11.55 | 11.30 | 11.48 | 100,252 | -0.23(-1.96%) |
Nov 18, 2011 | 11.96 | 11.96 | 11.71 | 11.71 | 18,406 | -0.14(-1.18%) |
Nov 17, 2011 | 12.15 | 12.15 | 11.82 | 11.85 | 94,493 | -0.17(-1.41%) |
Nov 16, 2011 | 12.07 | 12.16 | 12.01 | 12.02 | 28,444 | -0.25(-2.04%) |
Nov 15, 2011 | 12.23 | 12.33 | 12.10 | 12.27 | 10,737 | -0.04(-0.32%) |
Nov 14, 2011 | 12.42 | 12.42 | 12.26 | 12.31 | 3,666 | -0.29(-2.30%) |
Nov 11, 2011 | 12.52 | 12.65 | 12.52 | 12.60 | 9,236 | +0.28(+2.27%) |
Nov 10, 2011 | 12.31 | 12.39 | 12.29 | 12.32 | 4,239 | +0.22(+1.82%) |
Nov 09, 2011 | 12.39 | 12.39 | 12.09 | 12.10 | 12,162 | -0.86(-6.64%) |
Nov 08, 2011 | 12.96 | 13.04 | 12.78 | 12.96 | 5,665 | +0.00(+0.00%) |
Nov 07, 2011 | 12.85 | 12.96 | 12.78 | 12.96 | 3,537 | +0.01(+0.08%) |
Nov 04, 2011 | 13.03 | 13.03 | 12.87 | 12.95 | 15,395 | -0.29(-2.19%) |
Nov 03, 2011 | 12.98 | 13.24 | 12.87 | 13.24 | 8,588 | +0.67(+5.33%) |
Nov 02, 2011 | 12.55 | 12.62 | 12.44 | 12.57 | 6,215 | -0.06(-0.48%) |
Nov 01, 2011 | 12.64 | 12.70 | 12.52 | 12.63 | 4,028 | -0.21(-1.64%) |
Oct 31, 2011 | 13.07 | 13.07 | 12.84 | 12.84 | 3,048 | -0.42(-3.17%) |
Oct 28, 2011 | 13.28 | 13.35 | 13.25 | 13.26 | 3,392 | -0.31(-2.28%) |
Oct 27, 2011 | 13.30 | 13.57 | 13.30 | 13.57 | 8,075 | +0.73(+5.69%) |
Oct 26, 2011 | 12.90 | 12.90 | 12.61 | 12.84 | 2,829 | +0.09(+0.71%) |
Oct 25, 2011 | 12.87 | 12.89 | 12.75 | 12.75 | 2,339 | -0.20(-1.54%) |
Oct 24, 2011 | 12.80 | 13.12 | 12.80 | 12.95 | 4,144 | +0.10(+0.78%) |
Oct 21, 2011 | 12.76 | 12.98 | 12.76 | 12.85 | 3,813 | +0.33(+2.64%) |
Oct 20, 2011 | 12.51 | 12.55 | 12.34 | 12.52 | 7,164 | +0.04(+0.32%) |
Oct 19, 2011 | 12.76 | 12.76 | 12.46 | 12.48 | 4,859 | -0.46(-3.55%) |
Oct 18, 2011 | 12.57 | 13.01 | 12.57 | 12.94 | 17,140 | +0.35(+2.78%) |
Oct 17, 2011 | 12.92 | 12.92 | 12.46 | 12.59 | 13,847 | -0.36(-2.78%) |
Oct 14, 2011 | 13.12 | 13.18 | 12.93 | 12.95 | 3,984 | +0.03(+0.23%) |
Oct 13, 2011 | 12.73 | 12.99 | 12.73 | 12.92 | 4,466 | +0.19(+1.49%) |
Oct 12, 2011 | 12.82 | 12.85 | 12.67 | 12.73 | 8,561 | +0.31(+2.50%) |
Oct 11, 2011 | 12.30 | 12.53 | 12.30 | 12.42 | 18,152 | -0.16(-1.27%) |
Oct 10, 2011 | 12.27 | 12.58 | 12.27 | 12.58 | 135,328 | +0.83(+7.06%) |
Oct 07, 2011 | 11.77 | 11.97 | 11.70 | 11.75 | 79,490 | +0.16(+1.38%) |
Oct 06, 2011 | 11.28 | 11.64 | 10.97 | 11.59 | 76,610 | +0.62(+5.65%) |
Oct 05, 2011 | 10.70 | 11.00 | 10.70 | 10.97 | 112,739 | +0.46(+4.38%) |
Oct 04, 2011 | 10.24 | 10.52 | 10.24 | 10.51 | 8,836 | +0.03(+0.29%) |
Oct 03, 2011 | 10.66 | 10.76 | 10.45 | 10.48 | 12,773 | -0.44(-4.03%) |
Sep 30, 2011 | 10.91 | 11.05 | 10.90 | 10.92 | 15,989 | -0.24(-2.15%) |
Sep 29, 2011 | 11.29 | 11.29 | 11.16 | 11.16 | 502 | +0.31(+2.86%) |
Sep 28, 2011 | 11.13 | 11.13 | 10.85 | 10.85 | 5,290 | -0.02(-0.18%) |
Sep 27, 2011 | 10.99 | 11.13 | 10.87 | 10.87 | 3,754 | +0.39(+3.72%) |
Sep 26, 2011 | 10.38 | 10.54 | 10.31 | 10.48 | 6,018 | +0.10(+0.96%) |
Sep 23, 2011 | 10.19 | 10.51 | 10.19 | 10.38 | 24,163 | +0.03(+0.29%) |
Sep 22, 2011 | 10.42 | 10.42 | 10.29 | 10.35 | 3,119 | -0.34(-3.18%) |
Sep 21, 2011 | 10.98 | 10.98 | 10.69 | 10.69 | 2,064 | -0.33(-2.99%) |
Sep 20, 2011 | 11.09 | 11.23 | 11.02 | 11.02 | 9,311 | +0.02(+0.18%) |
Sep 19, 2011 | 10.93 | 11.12 | 10.88 | 11.00 | 19,983 | -0.35(-3.08%) |
Sep 16, 2011 | 11.35 | 11.49 | 11.32 | 11.35 | 10,619 | -0.11(-0.96%) |
Sep 15, 2011 | 11.39 | 11.46 | 11.35 | 11.46 | 3,778 | +0.46(+4.18%) |
Sep 14, 2011 | 10.85 | 11.03 | 10.68 | 11.00 | 2,536 | +0.24(+2.23%) |
Sep 13, 2011 | 10.61 | 10.76 | 10.58 | 10.76 | 15,502 | +0.41(+3.96%) |
Sep 12, 2011 | 10.40 | 10.40 | 10.21 | 10.35 | 31,870 | -0.54(-4.96%) |
Sep 09, 2011 | 11.00 | 11.03 | 10.75 | 10.89 | 5,610 | -0.64(-5.55%) |
Sep 08, 2011 | 11.60 | 11.72 | 11.52 | 11.53 | 16,679 | -0.06(-0.52%) |
Sep 07, 2011 | 11.44 | 11.62 | 11.37 | 11.59 | 33,560 | +0.54(+4.89%) |
Sep 06, 2011 | 11.11 | 11.12 | 10.99 | 11.05 | 4,843 | -0.69(-5.88%) |
Sep 02, 2011 | 11.84 | 11.84 | 11.72 | 11.74 | 7,851 | -0.42(-3.45%) |
Sep 01, 2011 | 12.25 | 12.34 | 12.16 | 12.16 | 11,662 | -0.35(-2.80%) |
Aug 31, 2011 | 12.54 | 12.62 | 12.42 | 12.51 | 3,996 | +0.51(+4.25%) |
Aug 30, 2011 | 11.92 | 12.07 | 11.90 | 12.00 | 3,345 | -0.08(-0.66%) |
Aug 29, 2011 | 12.22 | 12.22 | 11.99 | 12.08 | 14,257 | +0.42(+3.60%) |
Aug 26, 2011 | 11.58 | 11.71 | 11.58 | 11.66 | 3,390 | +0.08(+0.69%) |
Aug 25, 2011 | 11.93 | 11.93 | 11.55 | 11.58 | 3,374 | -0.46(-3.82%) |
Aug 24, 2011 | 12.02 | 12.14 | 11.89 | 12.04 | 12,423 | +0.43(+3.70%) |
Aug 23, 2011 | 11.39 | 11.61 | 11.39 | 11.61 | 2,894 | +0.36(+3.20%) |
Aug 22, 2011 | 11.64 | 11.64 | 11.25 | 11.25 | 12,051 | -0.10(-0.88%) |
Aug 19, 2011 | 11.61 | 11.61 | 11.35 | 11.35 | 3,523 | -0.36(-3.07%) |
Aug 18, 2011 | 11.76 | 11.83 | 11.62 | 11.71 | 3,739 | -0.72(-5.79%) |
Aug 17, 2011 | 12.50 | 12.70 | 12.38 | 12.43 | 6,281 | -0.03(-0.24%) |
Aug 16, 2011 | 12.38 | 12.63 | 12.38 | 12.46 | 7,116 | -0.48(-3.71%) |
Aug 15, 2011 | 12.90 | 12.94 | 12.83 | 12.94 | 2,856 | +0.42(+3.35%) |
Aug 12, 2011 | 12.60 | 12.65 | 12.52 | 12.52 | 4,193 | +0.35(+2.88%) |
Aug 11, 2011 | 12.00 | 12.17 | 11.98 | 12.17 | 1,853 | +0.45(+3.84%) |
Aug 10, 2011 | 12.29 | 12.29 | 11.72 | 11.72 | 18,097 | -0.87(-6.91%) |
Aug 09, 2011 | 12.40 | 12.72 | 12.10 | 12.59 | 47,007 | +0.89(+7.61%) |
Aug 08, 2011 | 12.05 | 12.05 | 11.66 | 11.70 | 5,309 | -1.17(-9.09%) |
Aug 05, 2011 | 12.76 | 12.87 | 12.40 | 12.87 | 10,718 | +0.67(+5.49%) |
Aug 04, 2011 | 12.75 | 12.79 | 12.13 | 12.20 | 12,112 | -0.90(-6.87%) |
Aug 03, 2011 | 13.31 | 13.31 | 13.07 | 13.10 | 5,354 | -0.54(-3.96%) |
Aug 02, 2011 | 13.84 | 13.95 | 13.64 | 13.64 | 4,934 | -0.18(-1.30%) |
Aug 01, 2011 | 14.19 | 14.19 | 13.69 | 13.82 | 5,596 | -0.32(-2.26%) |
Jul 29, 2011 | 14.22 | 14.23 | 14.14 | 14.14 | 4,214 | -0.04(-0.28%) |
Jul 28, 2011 | 14.33 | 14.36 | 14.18 | 14.18 | 1,913 | -0.61(-4.12%) |
Jul 27, 2011 | 15.04 | 15.04 | 14.79 | 14.79 | 4,589 | -0.70(-4.52%) |
Jul 26, 2011 | 15.48 | 15.56 | 15.48 | 15.49 | 2,848 | +0.21(+1.37%) |
Jul 25, 2011 | 15.32 | 15.37 | 15.28 | 15.28 | 2,948 | +0.03(+0.20%) |
Jul 22, 2011 | 15.19 | 15.25 | 15.19 | 15.25 | 4,682 | +0.13(+0.86%) |
Jul 21, 2011 | 15.00 | 15.21 | 15.00 | 15.12 | 8,198 | +0.34(+2.30%) |
Jul 20, 2011 | 14.76 | 14.81 | 14.73 | 14.78 | 5,784 | +0.17(+1.16%) |
Jul 19, 2011 | 14.68 | 14.71 | 14.56 | 14.61 | 3,582 | +0.18(+1.25%) |
Jul 18, 2011 | 14.46 | 14.46 | 14.34 | 14.43 | 2,314 | -0.45(-3.02%) |
Jul 15, 2011 | 14.93 | 14.95 | 14.88 | 14.88 | 1,802 | +0.07(+0.47%) |
Jul 14, 2011 | 15.09 | 15.09 | 14.79 | 14.81 | 5,332 | -0.23(-1.53%) |
Jul 13, 2011 | 15.06 | 15.15 | 15.00 | 15.04 | 3,955 | -0.04(-0.27%) |
Jul 12, 2011 | 15.12 | 15.22 | 15.07 | 15.08 | 2,276 | -0.22(-1.44%) |
Jul 11, 2011 | 15.42 | 15.42 | 15.30 | 15.30 | 5,894 | -0.60(-3.77%) |
Jul 08, 2011 | 15.87 | 15.90 | 15.85 | 15.90 | 3,643 | -0.18(-1.12%) |
Jul 07, 2011 | 16.19 | 16.19 | 16.07 | 16.08 | 3,196 | +0.18(+1.13%) |
Jul 06, 2011 | 15.91 | 15.97 | 15.85 | 15.90 | 12,789 | -0.19(-1.18%) |
Jul 05, 2011 | 16.24 | 16.24 | 16.09 | 16.09 | 3,653 | -0.17(-1.05%) |
Jul 01, 2011 | 16.27 | 16.34 | 16.24 | 16.26 | 981 | +0.04(+0.25%) |
Jun 30, 2011 | 16.18 | 16.30 | 16.18 | 16.22 | 4,719 | +0.10(+0.62%) |
Jun 29, 2011 | 16.13 | 16.18 | 16.09 | 16.12 | 6,446 | +0.36(+2.28%) |
Jun 28, 2011 | 15.60 | 15.82 | 15.60 | 15.76 | 5,223 | +0.25(+1.61%) |
Jun 27, 2011 | 15.45 | 15.51 | 15.45 | 15.51 | 1,601 | +0.17(+1.11%) |
Jun 24, 2011 | 15.40 | 15.40 | 15.25 | 15.34 | 2,831 | -0.24(-1.54%) |
Jun 23, 2011 | 15.42 | 15.58 | 15.25 | 15.58 | 11,140 | -0.46(-2.87%) |
Jun 22, 2011 | 15.96 | 16.24 | 15.96 | 16.04 | 1,887 | -0.07(-0.43%) |
Jun 21, 2011 | 15.95 | 16.11 | 15.95 | 16.11 | 3,349 | +0.36(+2.29%) |
Jun 20, 2011 | 15.76 | 15.76 | 15.73 | 15.75 | 3,229 | -0.16(-1.01%) |
Jun 17, 2011 | 15.96 | 16.00 | 15.91 | 15.91 | 2,489 | +0.11(+0.70%) |
Jun 16, 2011 | 15.80 | 15.89 | 15.71 | 15.80 | 8,993 | -0.07(-0.44%) |
Jun 15, 2011 | 15.97 | 16.00 | 15.82 | 15.87 | 1,403 | -0.55(-3.35%) |
Jun 14, 2011 | 16.30 | 16.48 | 16.30 | 16.42 | 7,970 | +0.20(+1.23%) |
Jun 13, 2011 | 16.40 | 16.40 | 16.17 | 16.22 | 4,688 | +0.13(+0.81%) |
Jun 10, 2011 | 16.21 | 16.22 | 16.09 | 16.09 | 4,320 | -0.50(-3.01%) |
Jun 09, 2011 | 16.41 | 16.61 | 16.41 | 16.59 | 2,591 | +0.23(+1.41%) |
Jun 08, 2011 | 16.44 | 16.44 | 16.36 | 16.36 | 11,762 | -0.35(-2.09%) |
Jun 07, 2011 | 16.74 | 16.80 | 16.71 | 16.71 | 3,108 | +0.04(+0.24%) |
Jun 06, 2011 | 16.76 | 16.78 | 16.67 | 16.67 | 2,307 | -0.13(-0.77%) |