Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.11 | 16.24 | 15.90 | 15.95 | 18,408 | +0.28(+1.77%) |
Jun 28, 2012 | 15.90 | 15.90 | 15.55 | 15.68 | 15,405 | -0.08(-0.52%) |
Jun 27, 2012 | 15.72 | 15.78 | 15.66 | 15.76 | 14,122 | +0.27(+1.77%) |
Jun 26, 2012 | 15.34 | 15.48 | 15.31 | 15.48 | 13,297 | +0.14(+0.91%) |
Jun 25, 2012 | 15.22 | 15.34 | 15.21 | 15.34 | 9,532 | -0.12(-0.79%) |
Jun 22, 2012 | 15.42 | 15.47 | 15.35 | 15.47 | 17,029 | +0.02(+0.12%) |
Jun 21, 2012 | 15.71 | 15.82 | 15.45 | 15.45 | 5,121 | -0.28(-1.77%) |
Jun 20, 2012 | 15.88 | 15.88 | 15.72 | 15.72 | 2,016 | -0.26(-1.64%) |
Jun 19, 2012 | 15.97 | 16.18 | 15.97 | 15.99 | 9,171 | -0.01(-0.07%) |
Jun 18, 2012 | 15.93 | 16.04 | 15.93 | 16.00 | 4,751 | +0.10(+0.61%) |
Jun 15, 2012 | 15.88 | 15.93 | 15.86 | 15.90 | 12,732 | +0.12(+0.78%) |
Jun 14, 2012 | 15.61 | 15.78 | 15.61 | 15.78 | 6,887 | +0.20(+1.31%) |
Jun 13, 2012 | 15.50 | 15.61 | 15.37 | 15.57 | 5,889 | +0.07(+0.46%) |
Jun 12, 2012 | 15.52 | 15.52 | 15.48 | 15.50 | 1,506 | -0.02(-0.13%) |
Jun 11, 2012 | 15.92 | 15.92 | 15.52 | 15.52 | 13,940 | -0.11(-0.68%) |
Jun 08, 2012 | 15.48 | 15.63 | 15.48 | 15.63 | 22,172 | +0.10(+0.65%) |
Jun 07, 2012 | 15.52 | 15.58 | 15.49 | 15.53 | 14,692 | +0.21(+1.39%) |
Jun 06, 2012 | 15.34 | 15.34 | 15.03 | 15.31 | 11,951 | +0.37(+2.46%) |
Jun 05, 2012 | 14.75 | 15.05 | 14.73 | 14.95 | 10,408 | +0.15(+1.03%) |
Jun 04, 2012 | 14.75 | 14.79 | 14.73 | 14.79 | 5,848 | +0.08(+0.55%) |
Jun 01, 2012 | 14.52 | 14.83 | 14.52 | 14.71 | 13,163 | -0.26(-1.70%) |
May 31, 2012 | 14.85 | 14.97 | 14.69 | 14.97 | 12,161 | +0.27(+1.81%) |
May 30, 2012 | 14.94 | 14.94 | 14.70 | 14.70 | 1,473 | -0.23(-1.51%) |
May 29, 2012 | 14.83 | 14.93 | 14.83 | 14.93 | 2,578 | +0.12(+0.78%) |
May 25, 2012 | 14.82 | 14.83 | 14.76 | 14.81 | 5,517 | +0.23(+1.59%) |
May 24, 2012 | 14.62 | 14.71 | 14.58 | 14.58 | 5,001 | +0.04(+0.26%) |
May 23, 2012 | 14.72 | 14.72 | 14.44 | 14.54 | 16,563 | -0.21(-1.44%) |
May 22, 2012 | 14.66 | 14.82 | 14.66 | 14.75 | 8,957 | +0.17(+1.17%) |
May 21, 2012 | 14.44 | 14.61 | 14.43 | 14.58 | 7,701 | +0.08(+0.58%) |
May 18, 2012 | 14.74 | 14.75 | 14.49 | 14.50 | 7,716 | -0.07(-0.50%) |
May 17, 2012 | 14.75 | 14.75 | 14.57 | 14.57 | 22,894 | -0.20(-1.34%) |
May 16, 2012 | 14.70 | 14.86 | 14.70 | 14.77 | 18,806 | +0.01(+0.07%) |
May 15, 2012 | 14.72 | 14.92 | 14.71 | 14.76 | 23,237 | -0.17(-1.11%) |
May 14, 2012 | 14.88 | 14.98 | 14.83 | 14.92 | 9,609 | -0.12(-0.78%) |
May 11, 2012 | 14.99 | 15.22 | 14.99 | 15.04 | 9,992 | +0.00(+0.02%) |
May 10, 2012 | 15.01 | 15.10 | 15.01 | 15.04 | 3,499 | +0.30(+2.01%) |
May 09, 2012 | 14.64 | 14.84 | 14.57 | 14.74 | 12,206 | -0.03(-0.22%) |
May 08, 2012 | 14.52 | 14.78 | 14.52 | 14.78 | 9,476 | +0.09(+0.65%) |
May 07, 2012 | 14.70 | 14.73 | 14.63 | 14.68 | 6,946 | -0.08(-0.53%) |
May 04, 2012 | 14.85 | 14.89 | 14.76 | 14.76 | 13,115 | -0.00(-0.02%) |
May 03, 2012 | 14.99 | 15.01 | 14.73 | 14.76 | 9,465 | -0.12(-0.83%) |
May 02, 2012 | 14.68 | 15.00 | 14.68 | 14.89 | 11,123 | -0.19(-1.29%) |
May 01, 2012 | 14.89 | 15.16 | 14.89 | 15.08 | 4,563 | +0.16(+1.05%) |
Apr 30, 2012 | 14.88 | 14.95 | 14.77 | 14.92 | 30,717 | +0.05(+0.33%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.74 | 14.87 | 4,066 | +0.14(+0.92%) |
Apr 26, 2012 | 14.56 | 14.76 | 14.56 | 14.74 | 1,848 | +0.15(+1.01%) |
Apr 25, 2012 | 14.44 | 14.62 | 14.44 | 14.59 | 5,826 | +0.19(+1.35%) |
Apr 24, 2012 | 14.36 | 14.42 | 14.36 | 14.40 | 7,550 | +0.21(+1.47%) |
Apr 23, 2012 | 14.12 | 14.22 | 14.12 | 14.19 | 6,998 | -0.18(-1.28%) |
Apr 20, 2012 | 14.19 | 14.41 | 14.19 | 14.37 | 18,537 | +0.29(+2.04%) |
Apr 19, 2012 | 14.08 | 14.23 | 14.04 | 14.08 | 11,944 | -0.09(-0.61%) |
Apr 18, 2012 | 14.16 | 14.30 | 14.16 | 14.17 | 5,893 | -0.08(-0.55%) |
Apr 17, 2012 | 14.19 | 14.25 | 14.01 | 14.25 | 8,456 | +0.21(+1.47%) |
Apr 16, 2012 | 13.96 | 14.11 | 13.95 | 14.04 | 99,997 | +0.21(+1.51%) |
Apr 13, 2012 | 13.96 | 14.04 | 13.83 | 13.83 | 4,714 | -0.07(-0.53%) |
Apr 12, 2012 | 13.79 | 13.93 | 13.79 | 13.91 | 46,481 | +0.08(+0.55%) |
Apr 11, 2012 | 13.87 | 13.94 | 13.80 | 13.83 | 85,368 | +0.06(+0.43%) |
Apr 10, 2012 | 14.02 | 14.02 | 13.74 | 13.77 | 11,495 | -0.40(-2.82%) |
Apr 09, 2012 | 14.12 | 14.19 | 14.12 | 14.17 | 4,696 | -0.20(-1.42%) |
Apr 05, 2012 | 14.45 | 14.45 | 14.29 | 14.37 | 7,911 | -0.20(-1.36%) |
Apr 04, 2012 | 14.48 | 14.62 | 14.48 | 14.57 | 16,143 | +0.00(+0.03%) |
Apr 03, 2012 | 14.48 | 14.57 | 14.48 | 14.57 | 1,848 | -0.08(-0.53%) |
Apr 02, 2012 | 14.49 | 14.64 | 14.49 | 14.64 | 3,333 | +0.16(+1.12%) |
Mar 30, 2012 | 14.39 | 14.49 | 14.39 | 14.48 | 9,053 | +0.12(+0.81%) |
Mar 29, 2012 | 14.12 | 14.37 | 14.10 | 14.37 | 12,449 | +0.10(+0.72%) |
Mar 28, 2012 | 14.40 | 14.40 | 14.15 | 14.26 | 12,154 | -0.22(-1.52%) |
Mar 27, 2012 | 14.46 | 14.55 | 14.46 | 14.48 | 14,566 | +0.12(+0.81%) |
Mar 26, 2012 | 14.20 | 14.43 | 14.20 | 14.37 | 32,879 | +0.16(+1.13%) |
Mar 23, 2012 | 14.06 | 14.24 | 14.06 | 14.21 | 30,577 | +0.05(+0.36%) |
Mar 22, 2012 | 13.99 | 14.18 | 13.99 | 14.15 | 20,913 | -0.01(-0.09%) |
Mar 21, 2012 | 14.21 | 14.22 | 14.12 | 14.17 | 11,001 | -0.03(-0.21%) |
Mar 20, 2012 | 14.03 | 14.20 | 14.03 | 14.20 | 6,356 | +0.02(+0.15%) |
Mar 19, 2012 | 14.32 | 14.37 | 14.17 | 14.17 | 28,379 | -0.14(-0.96%) |
Mar 16, 2012 | 14.50 | 14.50 | 14.28 | 14.31 | 5,040 | -0.07(-0.49%) |
Mar 15, 2012 | 14.38 | 14.46 | 14.24 | 14.38 | 60,881 | +0.01(+0.06%) |
Mar 14, 2012 | 14.82 | 14.82 | 14.38 | 14.38 | 6,985 | -0.38(-2.60%) |
Mar 13, 2012 | 14.70 | 14.76 | 14.62 | 14.76 | 18,301 | +0.05(+0.31%) |
Mar 12, 2012 | 14.45 | 14.73 | 14.45 | 14.71 | 16,641 | +0.30(+2.06%) |
Mar 09, 2012 | 14.31 | 14.44 | 14.24 | 14.42 | 21,759 | +0.14(+0.95%) |
Mar 08, 2012 | 14.23 | 14.33 | 14.20 | 14.28 | 23,286 | +0.15(+1.05%) |
Mar 07, 2012 | 14.00 | 14.13 | 13.97 | 14.13 | 18,482 | +0.02(+0.13%) |
Mar 06, 2012 | 14.22 | 14.22 | 14.01 | 14.11 | 25,727 | -0.17(-1.20%) |
Mar 05, 2012 | 14.20 | 14.29 | 14.03 | 14.28 | 16,349 | +0.09(+0.61%) |
Mar 02, 2012 | 14.25 | 14.25 | 14.20 | 14.20 | 2,215 | -0.04(-0.25%) |
Mar 01, 2012 | 14.21 | 14.30 | 14.15 | 14.23 | 42,487 | -0.01(-0.04%) |
Feb 29, 2012 | 14.14 | 14.24 | 14.00 | 14.24 | 16,367 | +0.06(+0.46%) |
Feb 28, 2012 | 14.27 | 14.31 | 14.11 | 14.17 | 8,875 | -0.14(-0.98%) |
Feb 27, 2012 | 14.31 | 14.32 | 14.22 | 14.31 | 9,666 | -0.05(-0.34%) |
Feb 24, 2012 | 14.27 | 14.38 | 14.27 | 14.36 | 10,835 | +0.09(+0.67%) |
Feb 23, 2012 | 14.25 | 14.27 | 14.25 | 14.27 | 924 | -0.03(-0.19%) |
Feb 22, 2012 | 14.23 | 14.29 | 14.17 | 14.29 | 14,814 | +0.10(+0.70%) |
Feb 21, 2012 | 14.30 | 14.32 | 14.18 | 14.19 | 24,595 | -0.11(-0.77%) |
Feb 17, 2012 | 14.27 | 14.31 | 14.26 | 14.30 | 7,610 | -0.01(-0.04%) |
Feb 16, 2012 | 14.14 | 14.35 | 14.14 | 14.31 | 8,505 | +0.41(+2.98%) |
Feb 15, 2012 | 14.12 | 14.12 | 13.90 | 13.90 | 14,814 | -0.19(-1.36%) |
Feb 14, 2012 | 13.99 | 14.09 | 13.99 | 14.09 | 1,109 | -0.03(-0.19%) |
Feb 13, 2012 | 14.17 | 14.27 | 14.12 | 14.12 | 14,670 | -0.03(-0.19%) |
Feb 10, 2012 | 14.02 | 14.14 | 14.02 | 14.14 | 6,667 | -0.00(-0.02%) |
Feb 09, 2012 | 14.20 | 14.22 | 14.14 | 14.15 | 9,356 | -0.11(-0.74%) |
Feb 08, 2012 | 14.30 | 14.30 | 14.10 | 14.25 | 23,667 | -0.02(-0.15%) |
Feb 07, 2012 | 14.05 | 14.30 | 14.05 | 14.27 | 17,103 | +0.26(+1.89%) |
Feb 06, 2012 | 14.05 | 14.09 | 14.00 | 14.01 | 15,180 | -0.11(-0.80%) |
Feb 03, 2012 | 14.25 | 14.25 | 14.03 | 14.12 | 30,398 | +0.09(+0.62%) |
Feb 02, 2012 | 14.24 | 14.24 | 14.03 | 14.03 | 5,916 | -0.09(-0.61%) |
Feb 01, 2012 | 14.09 | 14.18 | 14.06 | 14.12 | 14,688 | +0.17(+1.20%) |
Jan 31, 2012 | 13.90 | 13.95 | 13.90 | 13.95 | 8,228 | +0.07(+0.48%) |
Jan 30, 2012 | 13.97 | 13.97 | 13.77 | 13.89 | 26,197 | -0.17(-1.22%) |
Jan 27, 2012 | 14.26 | 14.26 | 13.98 | 14.06 | 19,130 | -0.29(-2.03%) |
Jan 26, 2012 | 14.25 | 14.47 | 14.21 | 14.35 | 9,330 | +0.06(+0.44%) |
Jan 25, 2012 | 13.82 | 14.29 | 13.64 | 14.29 | 34,713 | +0.44(+3.20%) |
Jan 24, 2012 | 13.89 | 13.91 | 13.82 | 13.85 | 20,302 | -0.23(-1.61%) |
Jan 23, 2012 | 13.96 | 14.17 | 13.96 | 14.07 | 20,712 | +0.09(+0.66%) |
Jan 20, 2012 | 13.83 | 13.98 | 13.83 | 13.98 | 30,634 | +0.08(+0.60%) |
Jan 19, 2012 | 13.98 | 14.00 | 13.88 | 13.90 | 25,657 | -0.25(-1.75%) |
Jan 18, 2012 | 14.07 | 14.16 | 14.04 | 14.14 | 39,110 | -0.03(-0.19%) |
Jan 17, 2012 | 14.41 | 14.41 | 14.10 | 14.17 | 39,843 | +0.03(+0.20%) |
Jan 13, 2012 | 14.07 | 14.15 | 13.91 | 14.14 | 29,299 | -0.01(-0.10%) |
Jan 12, 2012 | 14.24 | 14.24 | 14.09 | 14.16 | 13,043 | -0.08(-0.53%) |
Jan 11, 2012 | 14.26 | 14.26 | 14.20 | 14.23 | 19,266 | -0.12(-0.85%) |
Jan 10, 2012 | 14.37 | 14.53 | 14.31 | 14.35 | 24,488 | +0.03(+0.21%) |
Jan 09, 2012 | 14.09 | 14.35 | 14.09 | 14.32 | 14,603 | +0.06(+0.43%) |
Jan 06, 2012 | 14.51 | 14.56 | 14.25 | 14.26 | 60,970 | -0.15(-1.04%) |
Jan 05, 2012 | 14.39 | 14.47 | 14.18 | 14.41 | 26,189 | +0.01(+0.09%) |
Jan 04, 2012 | 14.46 | 14.59 | 14.40 | 14.40 | 17,129 | -0.64(-4.26%) |
Dec 30, 2011 | 15.22 | 15.22 | 15.03 | 15.04 | 20,224 | -0.18(-1.16%) |
Dec 29, 2011 | 15.19 | 15.25 | 15.12 | 15.22 | 24,344 | +0.22(+1.50%) |
Dec 28, 2011 | 15.28 | 15.28 | 14.96 | 14.99 | 29,481 | -0.17(-1.11%) |
Dec 27, 2011 | 14.95 | 15.21 | 14.93 | 15.16 | 28,404 | +0.29(+1.96%) |
Dec 23, 2011 | 14.97 | 15.00 | 14.84 | 14.87 | 69,960 | +0.22(+1.47%) |
Dec 21, 2011 | 14.47 | 14.69 | 14.36 | 14.65 | 117,046 | +0.41(+2.86%) |
Dec 20, 2011 | 13.88 | 14.28 | 13.88 | 14.24 | 31,264 | +0.58(+4.22%) |
Dec 19, 2011 | 13.88 | 14.01 | 13.65 | 13.67 | 36,894 | -0.22(-1.60%) |
Dec 16, 2011 | 14.04 | 14.08 | 13.83 | 13.89 | 16,120 | -0.03(-0.20%) |
Dec 15, 2011 | 13.74 | 13.97 | 13.74 | 13.92 | 31,368 | +0.28(+2.03%) |
Dec 14, 2011 | 13.81 | 13.83 | 13.58 | 13.64 | 121,718 | -0.12(-0.89%) |
Dec 13, 2011 | 13.71 | 14.07 | 13.71 | 13.76 | 64,952 | +0.04(+0.33%) |
Dec 12, 2011 | 13.84 | 13.84 | 13.50 | 13.72 | 41,161 | -0.29(-2.10%) |
Dec 09, 2011 | 13.85 | 14.01 | 13.76 | 14.01 | 12,390 | +0.43(+3.20%) |
Dec 08, 2011 | 14.04 | 14.04 | 13.58 | 13.58 | 15,567 | -0.46(-3.28%) |
Dec 07, 2011 | 14.11 | 14.11 | 13.88 | 14.04 | 31,312 | -0.08(-0.55%) |
Dec 06, 2011 | 13.99 | 14.20 | 13.99 | 14.12 | 59,259 | +0.16(+1.14%) |
Dec 05, 2011 | 14.13 | 14.19 | 13.91 | 13.96 | 92,970 | +0.10(+0.73%) |
Dec 02, 2011 | 14.32 | 14.32 | 13.84 | 13.86 | 154,378 | -0.24(-1.71%) |
Dec 01, 2011 | 14.06 | 14.23 | 14.06 | 14.10 | 25,427 | -0.06(-0.46%) |
Nov 30, 2011 | 13.96 | 14.16 | 13.88 | 14.16 | 74,445 | +0.75(+5.61%) |
Nov 29, 2011 | 13.27 | 13.49 | 13.23 | 13.41 | 93,285 | +0.31(+2.37%) |
Nov 28, 2011 | 13.27 | 13.29 | 13.00 | 13.10 | 57,879 | +0.32(+2.47%) |
Nov 25, 2011 | 12.55 | 12.91 | 12.55 | 12.79 | 53,173 | +0.11(+0.89%) |
Nov 23, 2011 | 12.91 | 12.98 | 12.57 | 12.67 | 76,931 | -0.40(-3.03%) |
Nov 22, 2011 | 13.45 | 13.45 | 13.04 | 13.07 | 112,663 | -0.30(-2.28%) |
Nov 21, 2011 | 13.62 | 13.62 | 13.15 | 13.37 | 124,331 | -0.36(-2.65%) |
Nov 18, 2011 | 13.64 | 13.81 | 13.64 | 13.74 | 60,614 | +0.20(+1.49%) |
Nov 17, 2011 | 13.69 | 13.82 | 13.43 | 13.54 | 118,764 | -0.16(-1.14%) |
Nov 16, 2011 | 13.90 | 14.03 | 13.69 | 13.69 | 69,472 | -0.36(-2.59%) |
Nov 15, 2011 | 14.05 | 14.11 | 13.88 | 14.06 | 44,750 | +0.09(+0.66%) |
Nov 14, 2011 | 14.33 | 14.33 | 13.94 | 13.96 | 100,577 | -0.31(-2.17%) |
Nov 11, 2011 | 14.23 | 14.28 | 14.19 | 14.27 | 56,962 | +0.38(+2.75%) |
Nov 10, 2011 | 14.01 | 14.05 | 13.74 | 13.89 | 57,953 | +0.19(+1.40%) |
Nov 09, 2011 | 14.01 | 14.07 | 13.68 | 13.70 | 149,814 | -0.68(-4.76%) |
Nov 08, 2011 | 14.37 | 14.39 | 13.99 | 14.38 | 146,600 | +0.21(+1.50%) |
Nov 07, 2011 | 14.15 | 14.17 | 13.84 | 14.17 | 161,036 | +0.12(+0.84%) |
Nov 04, 2011 | 14.14 | 14.14 | 13.71 | 14.05 | 515,296 | -0.12(-0.84%) |
Nov 03, 2011 | 13.97 | 14.22 | 13.84 | 14.17 | 85,336 | +0.43(+3.10%) |
Nov 02, 2011 | 13.81 | 13.96 | 13.71 | 13.75 | 34,700 | +0.44(+3.29%) |
Nov 01, 2011 | 13.42 | 13.58 | 13.24 | 13.31 | 25,215 | -0.67(-4.81%) |
Oct 31, 2011 | 14.07 | 14.18 | 13.86 | 13.98 | 108,871 | -0.17(-1.22%) |
Oct 28, 2011 | 14.17 | 14.18 | 14.00 | 14.15 | 71,298 | -0.18(-1.26%) |
Oct 27, 2011 | 14.13 | 14.34 | 14.09 | 14.33 | 24,707 | +0.67(+4.94%) |
Oct 26, 2011 | 13.64 | 13.68 | 13.47 | 13.66 | 13,441 | +0.21(+1.59%) |
Oct 25, 2011 | 13.63 | 13.71 | 13.44 | 13.45 | 19,964 | -0.35(-2.53%) |
Oct 24, 2011 | 13.96 | 13.96 | 13.78 | 13.79 | 14,383 | -0.07(-0.49%) |
Oct 21, 2011 | 13.77 | 13.86 | 13.70 | 13.86 | 10,924 | +0.60(+4.49%) |
Oct 20, 2011 | 13.45 | 13.51 | 13.25 | 13.27 | 8,739 | -0.04(-0.30%) |
Oct 19, 2011 | 13.44 | 13.59 | 13.24 | 13.31 | 22,280 | -0.06(-0.42%) |
Oct 18, 2011 | 12.94 | 13.37 | 12.91 | 13.36 | 12,728 | +0.29(+2.20%) |
Oct 17, 2011 | 13.18 | 13.20 | 13.07 | 13.07 | 15,723 | -0.04(-0.31%) |
Oct 14, 2011 | 13.07 | 13.14 | 13.07 | 13.12 | 7,993 | +0.31(+2.38%) |
Oct 13, 2011 | 12.71 | 12.83 | 12.71 | 12.81 | 9,949 | -0.15(-1.16%) |
Oct 12, 2011 | 12.93 | 12.98 | 12.89 | 12.96 | 4,174 | +0.01(+0.04%) |
Oct 11, 2011 | 13.16 | 13.16 | 12.87 | 12.96 | 12,914 | -0.15(-1.14%) |
Oct 10, 2011 | 12.89 | 13.14 | 12.89 | 13.11 | 5,521 | +0.39(+3.06%) |
Oct 07, 2011 | 12.64 | 12.79 | 12.57 | 12.72 | 10,605 | +0.14(+1.11%) |
Oct 06, 2011 | 12.19 | 12.58 | 12.19 | 12.58 | 47,013 | +0.39(+3.21%) |
Oct 05, 2011 | 12.10 | 12.19 | 11.92 | 12.19 | 28,518 | +0.11(+0.89%) |
Oct 04, 2011 | 11.82 | 12.08 | 11.53 | 12.08 | 10,472 | -0.11(-0.86%) |
Oct 03, 2011 | 12.80 | 12.91 | 12.18 | 12.18 | 39,280 | -0.65(-5.06%) |
Sep 30, 2011 | 13.08 | 13.12 | 12.83 | 12.83 | 26,225 | -0.21(-1.62%) |
Sep 29, 2011 | 12.99 | 13.11 | 12.79 | 13.04 | 15,615 | +0.02(+0.19%) |
Sep 28, 2011 | 12.99 | 13.02 | 12.99 | 13.02 | 4,824 | +0.01(+0.08%) |
Sep 27, 2011 | 13.16 | 13.21 | 12.99 | 13.01 | 13,730 | +0.16(+1.26%) |
Sep 26, 2011 | 12.71 | 12.85 | 12.71 | 12.85 | 3,061 | +0.21(+1.64%) |
Sep 23, 2011 | 12.46 | 12.74 | 12.46 | 12.64 | 17,619 | +0.18(+1.43%) |
Sep 22, 2011 | 12.57 | 12.57 | 12.19 | 12.46 | 24,863 | -0.49(-3.79%) |
Sep 21, 2011 | 13.50 | 13.50 | 12.95 | 12.95 | 48,242 | -0.50(-3.70%) |
Sep 20, 2011 | 13.35 | 13.74 | 13.35 | 13.45 | 45,055 | +0.29(+2.22%) |
Sep 19, 2011 | 12.95 | 13.16 | 12.95 | 13.16 | 3,597 | -0.08(-0.63%) |
Sep 16, 2011 | 13.26 | 13.33 | 13.19 | 13.24 | 11,587 | +0.23(+1.79%) |
Sep 15, 2011 | 12.87 | 13.01 | 12.87 | 13.01 | 6,903 | +0.29(+2.25%) |
Sep 14, 2011 | 12.60 | 12.86 | 12.60 | 12.72 | 3,537 | +0.23(+1.82%) |
Sep 13, 2011 | 12.27 | 12.51 | 12.27 | 12.49 | 4,911 | +0.18(+1.50%) |
Sep 12, 2011 | 12.02 | 12.31 | 12.02 | 12.31 | 5,153 | +0.08(+0.68%) |
Sep 09, 2011 | 12.59 | 12.59 | 12.04 | 12.22 | 29,567 | -0.53(-4.16%) |
Sep 08, 2011 | 12.54 | 12.93 | 12.54 | 12.76 | 15,517 | +0.10(+0.80%) |
Sep 07, 2011 | 12.65 | 12.68 | 12.64 | 12.65 | 4,944 | +0.34(+2.80%) |
Sep 06, 2011 | 12.00 | 12.31 | 11.93 | 12.31 | 12,218 | -0.29(-2.32%) |
Sep 02, 2011 | 12.66 | 12.72 | 12.55 | 12.60 | 46,107 | -0.31(-2.37%) |
Sep 01, 2011 | 13.04 | 13.08 | 12.90 | 12.91 | 16,483 | -0.15(-1.13%) |
Aug 31, 2011 | 13.02 | 13.06 | 13.02 | 13.06 | 2,373 | +0.14(+1.06%) |
Aug 30, 2011 | 12.89 | 12.94 | 12.79 | 12.92 | 8,396 | +0.13(+1.00%) |
Aug 29, 2011 | 12.76 | 12.80 | 12.76 | 12.79 | 8,583 | +0.44(+3.59%) |
Aug 26, 2011 | 12.04 | 12.43 | 11.98 | 12.35 | 25,932 | -0.06(-0.50%) |
Aug 25, 2011 | 12.87 | 12.87 | 12.30 | 12.41 | 9,150 | -0.29(-2.32%) |
Aug 24, 2011 | 12.58 | 12.70 | 12.51 | 12.70 | 34,404 | +0.53(+4.36%) |
Aug 23, 2011 | 11.67 | 12.17 | 11.67 | 12.17 | 16,420 | +0.51(+4.39%) |
Aug 22, 2011 | 12.06 | 12.06 | 11.66 | 11.66 | 29,855 | -0.09(-0.75%) |
Aug 19, 2011 | 11.76 | 11.98 | 11.75 | 11.75 | 18,935 | -0.20(-1.64%) |
Aug 18, 2011 | 11.87 | 11.96 | 11.78 | 11.95 | 22,891 | -0.40(-3.25%) |
Aug 17, 2011 | 12.57 | 12.57 | 12.31 | 12.35 | 6,206 | +0.15(+1.21%) |
Aug 16, 2011 | 12.02 | 12.20 | 12.02 | 12.20 | 3,358 | -0.02(-0.15%) |
Aug 15, 2011 | 11.73 | 12.22 | 11.73 | 12.22 | 10,512 | +0.77(+6.74%) |
Aug 12, 2011 | 11.82 | 11.85 | 11.45 | 11.45 | 24,365 | -0.20(-1.68%) |
Aug 11, 2011 | 10.86 | 11.70 | 10.86 | 11.64 | 37,016 | +0.91(+8.52%) |
Aug 10, 2011 | 10.86 | 11.20 | 10.72 | 10.73 | 22,443 | -0.41(-3.65%) |
Aug 09, 2011 | 11.14 | 11.14 | 10.18 | 11.14 | 14,311 | +0.73(+7.05%) |
Aug 08, 2011 | 11.14 | 11.44 | 10.40 | 10.40 | 13,908 | -1.31(-11.15%) |
Aug 05, 2011 | 11.70 | 11.81 | 11.25 | 11.71 | 41,498 | +0.10(+0.90%) |
Aug 04, 2011 | 12.30 | 12.30 | 11.60 | 11.60 | 18,678 | -0.78(-6.30%) |
Aug 03, 2011 | 12.41 | 12.41 | 12.14 | 12.38 | 10,725 | -0.07(-0.60%) |
Aug 02, 2011 | 12.69 | 12.69 | 12.46 | 12.46 | 3,440 | -0.39(-3.07%) |
Aug 01, 2011 | 13.14 | 13.14 | 12.79 | 12.85 | 18,831 | -0.05(-0.39%) |
Jul 29, 2011 | 12.75 | 12.92 | 12.74 | 12.90 | 9,355 | -0.16(-1.25%) |
Jul 28, 2011 | 13.19 | 13.22 | 13.07 | 13.07 | 7,348 | -0.17(-1.30%) |
Jul 27, 2011 | 13.19 | 13.33 | 13.19 | 13.24 | 13,561 | -0.06(-0.48%) |
Jul 26, 2011 | 13.36 | 13.40 | 13.30 | 13.30 | 16,980 | -0.15(-1.08%) |
Jul 25, 2011 | 13.44 | 13.54 | 13.41 | 13.45 | 5,780 | +0.05(+0.40%) |
Jul 22, 2011 | 13.41 | 13.41 | 13.38 | 13.39 | 7,836 | -0.16(-1.17%) |
Jul 21, 2011 | 13.23 | 13.56 | 13.23 | 13.55 | 26,246 | +0.40(+3.08%) |
Jul 20, 2011 | 13.01 | 13.24 | 13.01 | 13.15 | 7,486 | +0.20(+1.52%) |
Jul 19, 2011 | 12.79 | 12.95 | 12.79 | 12.95 | 7,098 | +0.14(+1.06%) |
Jul 18, 2011 | 12.99 | 12.99 | 12.78 | 12.81 | 2,612 | -0.25(-1.93%) |
Jul 15, 2011 | 12.95 | 13.07 | 12.95 | 13.07 | 6,717 | +0.05(+0.41%) |
Jul 14, 2011 | 13.23 | 13.23 | 12.97 | 13.01 | 27,660 | -0.14(-1.08%) |
Jul 13, 2011 | 13.28 | 13.28 | 13.15 | 13.15 | 7,299 | +0.03(+0.24%) |
Jul 12, 2011 | 12.97 | 13.12 | 12.92 | 13.12 | 8,325 | +0.05(+0.39%) |
Jul 11, 2011 | 13.22 | 13.22 | 13.05 | 13.07 | 7,650 | -0.32(-2.40%) |
Jul 08, 2011 | 13.30 | 13.39 | 13.29 | 13.39 | 2,985 | -0.09(-0.66%) |
Jul 07, 2011 | 13.42 | 13.49 | 13.41 | 13.48 | 8,210 | +0.11(+0.80%) |
Jul 06, 2011 | 13.31 | 13.44 | 13.28 | 13.37 | 61,210 | +0.05(+0.36%) |
Jul 05, 2011 | 13.51 | 13.51 | 13.31 | 13.33 | 25,376 | -0.16(-1.15%) |