Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.44 | 14.60 | 14.44 | 14.50 | 827,989 | +0.28(+2.00%) |
Jun 28, 2012 | 14.03 | 14.21 | 13.96 | 14.21 | 456,109 | +0.03(+0.24%) |
Jun 27, 2012 | 13.97 | 14.23 | 13.94 | 14.18 | 655,589 | +0.26(+1.84%) |
Jun 26, 2012 | 13.85 | 14.03 | 13.75 | 13.92 | 551,194 | +0.15(+1.11%) |
Jun 25, 2012 | 13.82 | 13.88 | 13.61 | 13.77 | 465,753 | -0.23(-1.64%) |
Jun 22, 2012 | 13.98 | 14.03 | 13.64 | 14.00 | 1,275,975 | +0.07(+0.50%) |
Jun 21, 2012 | 14.36 | 14.40 | 13.89 | 13.93 | 808,790 | -0.43(-3.00%) |
Jun 20, 2012 | 14.33 | 14.50 | 14.26 | 14.36 | 750,352 | +0.01(+0.05%) |
Jun 19, 2012 | 14.14 | 14.41 | 14.11 | 14.35 | 782,120 | +0.28(+2.02%) |
Jun 18, 2012 | 13.80 | 14.14 | 13.80 | 14.07 | 670,770 | +0.14(+1.00%) |
Jun 15, 2012 | 13.94 | 14.00 | 13.80 | 13.93 | 1,034,224 | +0.03(+0.25%) |
Jun 14, 2012 | 13.81 | 13.98 | 13.70 | 13.89 | 563,192 | +0.08(+0.60%) |
Jun 13, 2012 | 13.95 | 14.07 | 13.76 | 13.81 | 595,668 | -0.21(-1.49%) |
Jun 12, 2012 | 13.97 | 14.07 | 13.80 | 14.02 | 818,267 | +0.09(+0.65%) |
Jun 11, 2012 | 14.34 | 14.39 | 13.93 | 13.93 | 997,107 | -0.24(-1.67%) |
Jun 08, 2012 | 13.93 | 14.22 | 13.87 | 14.16 | 801,380 | +0.15(+1.09%) |
Jun 07, 2012 | 13.93 | 14.32 | 13.86 | 14.01 | 1,086,764 | +0.28(+2.02%) |
Jun 06, 2012 | 13.44 | 13.73 | 13.41 | 13.73 | 900,145 | +0.42(+3.13%) |
Jun 05, 2012 | 13.20 | 13.44 | 13.19 | 13.32 | 852,917 | +0.05(+0.37%) |
Jun 04, 2012 | 13.20 | 13.46 | 13.16 | 13.27 | 1,548,891 | +0.08(+0.63%) |
Jun 01, 2012 | 13.11 | 13.27 | 13.05 | 13.19 | 1,304,748 | -0.12(-0.89%) |
May 31, 2012 | 13.28 | 13.40 | 13.15 | 13.30 | 654,009 | +0.05(+0.37%) |
May 30, 2012 | 13.44 | 13.49 | 13.22 | 13.26 | 628,502 | -0.35(-2.55%) |
May 29, 2012 | 13.51 | 13.72 | 13.41 | 13.60 | 709,008 | +0.21(+1.55%) |
May 25, 2012 | 13.38 | 13.48 | 13.35 | 13.39 | 683,220 | -0.01(-0.05%) |
May 24, 2012 | 13.26 | 13.42 | 13.17 | 13.40 | 756,313 | +0.15(+1.10%) |
May 23, 2012 | 12.98 | 13.28 | 12.89 | 13.26 | 563,940 | +0.17(+1.33%) |
May 22, 2012 | 13.27 | 13.33 | 13.02 | 13.08 | 547,656 | -0.14(-1.05%) |
May 21, 2012 | 12.87 | 13.23 | 12.77 | 13.22 | 1,196,629 | +0.37(+2.92%) |
May 18, 2012 | 13.14 | 13.24 | 12.82 | 12.85 | 953,073 | -0.27(-2.06%) |
May 17, 2012 | 13.49 | 13.51 | 13.11 | 13.12 | 1,030,189 | -0.36(-2.68%) |
May 16, 2012 | 13.73 | 13.80 | 13.47 | 13.48 | 695,329 | -0.17(-1.27%) |
May 15, 2012 | 13.85 | 13.89 | 13.60 | 13.65 | 755,723 | -0.12(-0.91%) |
May 14, 2012 | 13.85 | 13.94 | 13.74 | 13.78 | 622,063 | -0.22(-1.54%) |
May 11, 2012 | 13.91 | 14.09 | 13.91 | 13.99 | 896,037 | -0.01(-0.05%) |
May 10, 2012 | 14.05 | 14.13 | 13.94 | 14.00 | 1,018,871 | +0.04(+0.30%) |
May 09, 2012 | 13.76 | 14.05 | 13.73 | 13.96 | 851,718 | +0.03(+0.25%) |
May 08, 2012 | 13.78 | 13.96 | 13.60 | 13.92 | 1,078,849 | +0.11(+0.80%) |
May 07, 2012 | 13.66 | 13.84 | 13.64 | 13.81 | 949,005 | +0.12(+0.90%) |
May 04, 2012 | 14.01 | 14.04 | 13.69 | 13.69 | 1,127,563 | -0.38(-2.73%) |
May 03, 2012 | 14.22 | 14.26 | 14.04 | 14.07 | 1,207,754 | -0.13(-0.92%) |
May 02, 2012 | 14.15 | 14.31 | 14.07 | 14.20 | 1,231,691 | +0.04(+0.29%) |
May 01, 2012 | 14.37 | 14.50 | 14.16 | 14.16 | 1,655,128 | -0.24(-1.67%) |
Apr 30, 2012 | 14.57 | 14.57 | 14.35 | 14.40 | 1,527,838 | -0.44(-2.96%) |
Apr 27, 2012 | 15.25 | 15.25 | 14.81 | 14.84 | 1,459,891 | -0.28(-1.86%) |
Apr 26, 2012 | 14.92 | 15.12 | 14.90 | 15.12 | 868,379 | +0.13(+0.87%) |
Apr 25, 2012 | 14.96 | 15.07 | 14.86 | 14.99 | 913,856 | +0.23(+1.54%) |
Apr 24, 2012 | 14.61 | 14.83 | 14.55 | 14.77 | 837,242 | +0.23(+1.56%) |
Apr 23, 2012 | 14.45 | 14.57 | 14.43 | 14.54 | 687,369 | -0.19(-1.26%) |
Apr 20, 2012 | 14.69 | 14.83 | 14.67 | 14.72 | 790,553 | +0.18(+1.23%) |
Apr 19, 2012 | 14.64 | 14.74 | 14.45 | 14.55 | 660,044 | -0.08(-0.56%) |
Apr 18, 2012 | 14.72 | 14.73 | 14.56 | 14.63 | 778,333 | -0.14(-0.98%) |
Apr 17, 2012 | 14.66 | 14.94 | 14.58 | 14.77 | 669,053 | +0.31(+2.14%) |
Apr 16, 2012 | 14.37 | 14.60 | 14.24 | 14.46 | 468,872 | +0.12(+0.86%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.29 | 14.34 | 895,955 | -0.27(-1.88%) |
Apr 12, 2012 | 14.38 | 14.75 | 14.38 | 14.61 | 589,009 | +0.19(+1.29%) |
Apr 11, 2012 | 14.37 | 14.49 | 14.29 | 14.43 | 527,707 | +0.21(+1.45%) |
Apr 10, 2012 | 14.55 | 14.65 | 14.14 | 14.22 | 960,406 | -0.30(-2.08%) |
Apr 09, 2012 | 14.56 | 14.64 | 14.43 | 14.53 | 661,572 | -0.23(-1.54%) |
Apr 05, 2012 | 14.94 | 15.08 | 14.70 | 14.75 | 719,785 | -0.21(-1.38%) |
Apr 04, 2012 | 14.94 | 14.98 | 14.77 | 14.96 | 1,143,712 | -0.16(-1.09%) |
Apr 03, 2012 | 15.20 | 15.28 | 14.98 | 15.12 | 889,063 | -0.08(-0.50%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.91 | 15.20 | 914,745 | +0.25(+1.70%) |
Mar 30, 2012 | 15.16 | 15.16 | 14.90 | 14.94 | 758,057 | -0.05(-0.37%) |
Mar 29, 2012 | 14.90 | 15.03 | 14.73 | 15.00 | 500,951 | -0.01(-0.05%) |
Mar 28, 2012 | 15.07 | 15.12 | 14.76 | 15.01 | 595,616 | -0.12(-0.77%) |
Mar 27, 2012 | 15.14 | 15.22 | 15.09 | 15.12 | 672,477 | +0.04(+0.27%) |
Mar 26, 2012 | 14.89 | 15.14 | 14.88 | 15.08 | 1,104,309 | +0.39(+2.67%) |
Mar 23, 2012 | 14.35 | 14.77 | 14.32 | 14.69 | 1,255,157 | +0.33(+2.30%) |
Mar 22, 2012 | 14.44 | 14.46 | 14.28 | 14.36 | 1,337,741 | -0.19(-1.32%) |
Mar 21, 2012 | 14.84 | 14.84 | 14.55 | 14.55 | 1,068,416 | -0.24(-1.63%) |
Mar 20, 2012 | 14.75 | 14.89 | 14.68 | 14.79 | 432,809 | -0.03(-0.19%) |
Mar 19, 2012 | 14.84 | 15.04 | 14.79 | 14.82 | 632,642 | -0.07(-0.46%) |
Mar 16, 2012 | 15.03 | 15.08 | 14.75 | 14.89 | 908,606 | -0.10(-0.64%) |
Mar 15, 2012 | 14.88 | 14.99 | 14.73 | 14.99 | 571,186 | +0.15(+1.02%) |
Mar 14, 2012 | 15.05 | 15.12 | 14.76 | 14.83 | 734,088 | -0.26(-1.73%) |
Mar 13, 2012 | 14.96 | 15.10 | 14.81 | 15.10 | 898,452 | +0.27(+1.85%) |
Mar 12, 2012 | 14.96 | 15.02 | 14.79 | 14.82 | 473,244 | -0.10(-0.69%) |
Mar 09, 2012 | 14.83 | 15.23 | 14.81 | 14.92 | 1,017,762 | +0.06(+0.42%) |
Mar 08, 2012 | 14.68 | 14.87 | 14.51 | 14.86 | 879,124 | +0.32(+2.17%) |
Mar 07, 2012 | 14.35 | 14.57 | 14.23 | 14.55 | 738,640 | +0.26(+1.83%) |
Mar 06, 2012 | 14.42 | 14.51 | 14.22 | 14.28 | 1,105,760 | -0.30(-2.03%) |
Mar 05, 2012 | 14.64 | 14.68 | 14.39 | 14.58 | 731,474 | -0.12(-0.80%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.64 | 14.70 | 988,652 | -0.04(-0.28%) |
Mar 01, 2012 | 14.57 | 14.84 | 14.53 | 14.74 | 918,272 | +0.29(+2.00%) |
Feb 29, 2012 | 14.83 | 14.95 | 14.44 | 14.45 | 1,165,897 | -0.37(-2.50%) |
Feb 28, 2012 | 14.83 | 14.98 | 14.72 | 14.82 | 614,184 | +0.05(+0.37%) |
Feb 27, 2012 | 14.64 | 14.94 | 14.56 | 14.77 | 704,472 | +0.07(+0.47%) |
Feb 24, 2012 | 14.78 | 14.86 | 14.64 | 14.70 | 410,148 | -0.10(-0.65%) |
Feb 23, 2012 | 14.64 | 14.80 | 14.53 | 14.79 | 548,518 | +0.16(+1.08%) |
Feb 22, 2012 | 14.70 | 14.75 | 14.57 | 14.64 | 542,583 | -0.08(-0.56%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.61 | 14.72 | 1,081,191 | +0.05(+0.33%) |
Feb 17, 2012 | 14.66 | 14.73 | 14.55 | 14.67 | 1,311,334 | +0.09(+0.61%) |
Feb 16, 2012 | 14.70 | 14.76 | 14.44 | 14.58 | 1,585,545 | -0.03(-0.24%) |
Feb 15, 2012 | 14.99 | 15.03 | 14.57 | 14.61 | 830,224 | -0.27(-1.85%) |
Feb 14, 2012 | 14.99 | 15.05 | 14.72 | 14.89 | 661,706 | -0.13(-0.87%) |
Feb 13, 2012 | 15.23 | 15.32 | 14.96 | 15.02 | 832,067 | +0.01(+0.09%) |
Feb 10, 2012 | 15.12 | 15.21 | 14.91 | 15.01 | 856,356 | -0.32(-2.06%) |
Feb 09, 2012 | 15.38 | 15.46 | 15.18 | 15.32 | 681,821 | -0.02(-0.13%) |
Feb 08, 2012 | 15.61 | 15.69 | 15.28 | 15.34 | 770,068 | -0.16(-1.06%) |
Feb 07, 2012 | 15.43 | 15.65 | 15.37 | 15.51 | 644,250 | +0.07(+0.44%) |
Feb 06, 2012 | 15.58 | 15.69 | 15.42 | 15.44 | 626,647 | -0.21(-1.35%) |
Feb 03, 2012 | 15.57 | 15.74 | 15.49 | 15.65 | 1,020,552 | +0.37(+2.45%) |
Feb 02, 2012 | 15.37 | 15.49 | 15.24 | 15.28 | 787,086 | -0.05(-0.31%) |
Feb 01, 2012 | 15.32 | 15.44 | 15.17 | 15.32 | 1,239,242 | +0.20(+1.35%) |
Jan 31, 2012 | 15.39 | 15.98 | 15.00 | 15.12 | 2,303,388 | +0.03(+0.23%) |
Jan 30, 2012 | 15.36 | 15.45 | 14.96 | 15.09 | 1,311,140 | -0.37(-2.42%) |
Jan 27, 2012 | 14.98 | 15.54 | 14.98 | 15.46 | 1,446,127 | +0.51(+3.42%) |
Jan 26, 2012 | 15.18 | 15.26 | 14.92 | 14.95 | 1,085,841 | -0.10(-0.68%) |
Jan 25, 2012 | 15.04 | 15.23 | 14.92 | 15.05 | 1,167,601 | +0.00(+0.00%) |
Jan 24, 2012 | 14.99 | 15.14 | 14.93 | 15.05 | 812,369 | -0.01(-0.09%) |
Jan 23, 2012 | 15.17 | 15.28 | 14.97 | 15.06 | 739,798 | -0.05(-0.36%) |
Jan 20, 2012 | 14.95 | 15.15 | 14.85 | 15.12 | 1,006,575 | +0.21(+1.42%) |
Jan 19, 2012 | 14.91 | 14.96 | 14.68 | 14.91 | 778,407 | +0.10(+0.69%) |
Jan 18, 2012 | 14.81 | 14.96 | 14.65 | 14.81 | 771,094 | +0.02(+0.14%) |
Jan 17, 2012 | 14.70 | 14.82 | 14.62 | 14.79 | 952,098 | +0.19(+1.31%) |
Jan 13, 2012 | 15.32 | 15.41 | 14.40 | 14.60 | 2,755,905 | +0.26(+1.81%) |
Jan 12, 2012 | 14.13 | 14.36 | 14.02 | 14.34 | 945,586 | +0.20(+1.45%) |
Jan 11, 2012 | 14.09 | 14.28 | 14.04 | 14.13 | 740,281 | +0.03(+0.19%) |
Jan 10, 2012 | 14.28 | 14.34 | 14.06 | 14.10 | 931,611 | +0.01(+0.10%) |
Jan 09, 2012 | 14.13 | 14.29 | 14.04 | 14.09 | 951,047 | +0.03(+0.19%) |
Jan 06, 2012 | 13.92 | 14.21 | 13.74 | 14.06 | 1,072,509 | +0.19(+1.37%) |
Jan 05, 2012 | 13.68 | 13.93 | 13.45 | 13.87 | 1,139,637 | +0.14(+0.99%) |
Jan 04, 2012 | 13.64 | 13.77 | 13.55 | 13.74 | 1,380,419 | +0.35(+2.65%) |
Dec 30, 2011 | 13.47 | 13.51 | 13.38 | 13.38 | 570,076 | -0.09(-0.66%) |
Dec 29, 2011 | 13.36 | 13.52 | 13.35 | 13.47 | 466,266 | +0.12(+0.92%) |
Dec 28, 2011 | 13.74 | 13.74 | 13.34 | 13.35 | 637,629 | -0.36(-2.63%) |
Dec 27, 2011 | 13.69 | 13.85 | 13.62 | 13.71 | 429,595 | +0.00(+0.00%) |
Dec 23, 2011 | 13.76 | 13.82 | 13.67 | 13.71 | 502,490 | +0.20(+1.46%) |
Dec 21, 2011 | 13.40 | 13.57 | 13.25 | 13.51 | 647,191 | +0.11(+0.81%) |
Dec 20, 2011 | 13.28 | 13.45 | 13.23 | 13.40 | 1,133,332 | +0.44(+3.36%) |
Dec 19, 2011 | 13.29 | 13.40 | 12.91 | 12.97 | 847,943 | -0.18(-1.35%) |
Dec 16, 2011 | 13.27 | 13.38 | 12.97 | 13.14 | 1,833,696 | +0.03(+0.21%) |
Dec 15, 2011 | 13.03 | 13.16 | 12.87 | 13.12 | 1,349,246 | +0.25(+1.90%) |
Dec 14, 2011 | 12.97 | 13.14 | 12.86 | 12.87 | 1,823,671 | -0.22(-1.72%) |
Dec 13, 2011 | 13.22 | 13.57 | 13.00 | 13.10 | 2,251,056 | -0.18(-1.38%) |
Dec 12, 2011 | 13.08 | 13.28 | 12.77 | 13.28 | 12,646,722 | +0.06(+0.46%) |
Dec 09, 2011 | 12.66 | 13.30 | 12.60 | 13.22 | 4,495,287 | +0.74(+5.89%) |
Dec 08, 2011 | 12.84 | 12.89 | 12.44 | 12.48 | 1,290,654 | -0.41(-3.17%) |
Dec 07, 2011 | 13.02 | 13.03 | 12.77 | 12.89 | 1,851,691 | -0.23(-1.76%) |
Dec 06, 2011 | 13.14 | 13.27 | 12.93 | 13.12 | 963,276 | -0.01(-0.10%) |
Dec 05, 2011 | 13.31 | 13.47 | 13.06 | 13.14 | 1,240,166 | +0.07(+0.57%) |
Dec 02, 2011 | 13.23 | 13.33 | 13.00 | 13.06 | 915,207 | +0.04(+0.31%) |
Dec 01, 2011 | 12.94 | 13.16 | 12.84 | 13.02 | 1,284,411 | +0.08(+0.63%) |
Nov 30, 2011 | 12.84 | 12.97 | 12.71 | 12.94 | 2,424,090 | +0.67(+5.50%) |
Nov 29, 2011 | 12.37 | 12.40 | 12.20 | 12.27 | 1,198,391 | -0.13(-1.04%) |
Nov 28, 2011 | 12.68 | 12.92 | 12.26 | 12.40 | 1,219,435 | +0.25(+2.02%) |
Nov 25, 2011 | 12.12 | 12.40 | 12.12 | 12.15 | 547,728 | -0.03(-0.28%) |
Nov 23, 2011 | 12.25 | 12.35 | 12.14 | 12.18 | 1,179,644 | -0.13(-1.05%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.29 | 12.31 | 1,367,168 | -0.45(-3.52%) |
Nov 21, 2011 | 12.70 | 12.88 | 12.59 | 12.76 | 888,177 | -0.20(-1.58%) |
Nov 18, 2011 | 13.02 | 13.11 | 12.87 | 12.97 | 578,517 | +0.01(+0.05%) |
Nov 17, 2011 | 13.14 | 13.31 | 12.87 | 12.96 | 1,161,843 | -0.18(-1.35%) |
Nov 16, 2011 | 13.23 | 13.53 | 13.12 | 13.14 | 813,144 | -0.19(-1.43%) |
Nov 15, 2011 | 12.98 | 13.38 | 12.92 | 13.33 | 1,167,304 | +0.31(+2.41%) |
Nov 14, 2011 | 13.09 | 13.28 | 12.93 | 13.02 | 1,011,450 | -0.14(-1.09%) |
Nov 11, 2011 | 13.04 | 13.24 | 12.99 | 13.16 | 943,431 | +0.32(+2.49%) |
Nov 10, 2011 | 12.95 | 12.96 | 12.67 | 12.84 | 1,072,652 | +0.12(+0.96%) |
Nov 09, 2011 | 12.95 | 13.08 | 12.70 | 12.72 | 1,651,376 | -0.63(-4.70%) |
Nov 08, 2011 | 13.38 | 13.46 | 13.03 | 13.34 | 1,315,376 | +0.05(+0.41%) |
Nov 07, 2011 | 13.25 | 13.35 | 12.94 | 13.29 | 1,291,800 | +0.03(+0.25%) |
Nov 04, 2011 | 12.89 | 13.26 | 12.78 | 13.25 | 986,696 | +0.27(+2.08%) |
Nov 03, 2011 | 12.85 | 13.06 | 12.42 | 12.98 | 1,343,102 | +0.36(+2.83%) |
Nov 02, 2011 | 12.63 | 12.74 | 12.26 | 12.63 | 1,921,989 | +0.28(+2.24%) |
Nov 01, 2011 | 12.17 | 12.71 | 12.13 | 12.35 | 2,368,131 | -0.36(-2.86%) |
Oct 31, 2011 | 12.86 | 13.02 | 12.71 | 12.71 | 2,730,103 | -0.50(-3.78%) |
Oct 28, 2011 | 13.28 | 13.61 | 13.00 | 13.21 | 4,871,727 | -1.21(-8.37%) |
Oct 27, 2011 | 14.39 | 14.66 | 14.08 | 14.42 | 2,271,651 | +0.55(+3.94%) |
Oct 26, 2011 | 13.82 | 14.06 | 13.31 | 13.87 | 1,221,390 | +0.36(+2.64%) |
Oct 25, 2011 | 13.99 | 14.03 | 13.49 | 13.52 | 839,857 | -0.53(-3.79%) |
Oct 24, 2011 | 13.66 | 14.14 | 13.59 | 14.05 | 1,018,481 | +0.45(+3.27%) |
Oct 21, 2011 | 13.43 | 13.66 | 13.30 | 13.60 | 1,001,313 | +0.42(+3.22%) |
Oct 20, 2011 | 13.15 | 13.21 | 12.81 | 13.18 | 947,390 | -0.04(-0.31%) |
Oct 19, 2011 | 13.48 | 13.58 | 13.11 | 13.22 | 703,632 | -0.28(-2.10%) |
Oct 18, 2011 | 13.17 | 13.56 | 12.90 | 13.50 | 1,264,366 | +0.38(+2.93%) |
Oct 17, 2011 | 13.59 | 13.63 | 13.03 | 13.12 | 1,018,881 | -0.58(-4.23%) |
Oct 14, 2011 | 13.46 | 13.75 | 13.35 | 13.70 | 683,653 | +0.43(+3.25%) |
Oct 13, 2011 | 13.27 | 13.37 | 13.01 | 13.27 | 496,064 | -0.11(-0.81%) |
Oct 12, 2011 | 13.26 | 13.54 | 13.21 | 13.38 | 1,018,410 | +0.30(+2.32%) |
Oct 11, 2011 | 12.84 | 13.20 | 12.76 | 13.07 | 654,441 | +0.09(+0.67%) |
Oct 10, 2011 | 12.82 | 13.04 | 12.73 | 12.98 | 897,110 | +0.45(+3.60%) |
Oct 07, 2011 | 12.94 | 13.02 | 12.43 | 12.53 | 899,602 | -0.30(-2.36%) |
Oct 06, 2011 | 12.60 | 12.85 | 12.55 | 12.84 | 1,114,564 | +0.36(+2.86%) |
Oct 05, 2011 | 12.18 | 12.59 | 11.95 | 12.48 | 1,210,170 | +0.35(+2.89%) |
Oct 04, 2011 | 11.10 | 12.17 | 10.86 | 12.13 | 2,045,957 | +0.86(+7.66%) |
Oct 03, 2011 | 12.20 | 12.38 | 11.24 | 11.27 | 2,254,704 | -0.88(-7.22%) |
Sep 30, 2011 | 12.34 | 12.46 | 12.12 | 12.14 | 1,773,056 | -0.42(-3.38%) |
Sep 29, 2011 | 12.30 | 12.57 | 12.02 | 12.57 | 1,689,595 | +0.24(+1.97%) |
Sep 28, 2011 | 13.05 | 13.12 | 12.32 | 12.32 | 813,075 | -0.70(-5.38%) |
Sep 27, 2011 | 13.19 | 13.47 | 12.90 | 13.02 | 1,204,484 | +0.05(+0.42%) |
Sep 26, 2011 | 12.40 | 13.01 | 12.18 | 12.97 | 1,292,370 | +0.73(+6.01%) |
Sep 23, 2011 | 12.29 | 12.65 | 12.11 | 12.24 | 1,174,360 | +0.02(+0.17%) |
Sep 22, 2011 | 12.17 | 12.36 | 11.94 | 12.22 | 1,952,703 | -0.29(-2.32%) |
Sep 21, 2011 | 13.11 | 13.19 | 12.49 | 12.51 | 1,149,353 | -0.60(-4.58%) |
Sep 20, 2011 | 13.21 | 13.48 | 13.03 | 13.11 | 1,058,898 | +0.01(+0.05%) |
Sep 19, 2011 | 12.94 | 13.23 | 12.81 | 13.10 | 648,202 | -0.18(-1.37%) |
Sep 16, 2011 | 13.40 | 13.41 | 13.15 | 13.28 | 998,070 | -0.04(-0.30%) |
Sep 15, 2011 | 13.37 | 13.46 | 13.19 | 13.32 | 663,312 | +0.13(+0.97%) |
Sep 14, 2011 | 13.04 | 13.44 | 12.69 | 13.19 | 1,231,287 | +0.30(+2.30%) |
Sep 13, 2011 | 12.46 | 12.96 | 12.41 | 12.90 | 1,041,323 | +0.57(+4.65%) |
Sep 12, 2011 | 12.13 | 12.34 | 12.00 | 12.32 | 1,040,283 | +0.01(+0.05%) |
Sep 09, 2011 | 12.52 | 12.69 | 12.25 | 12.32 | 1,078,144 | -0.38(-2.97%) |
Sep 08, 2011 | 12.86 | 13.02 | 12.61 | 12.69 | 781,241 | -0.25(-1.93%) |
Sep 07, 2011 | 12.76 | 12.95 | 12.72 | 12.94 | 947,897 | +0.40(+3.23%) |
Sep 06, 2011 | 12.26 | 12.63 | 12.20 | 12.54 | 936,735 | -0.05(-0.43%) |
Sep 02, 2011 | 12.81 | 12.94 | 12.56 | 12.59 | 1,269,565 | -0.53(-4.01%) |
Sep 01, 2011 | 13.54 | 13.66 | 13.09 | 13.12 | 857,647 | -0.32(-2.41%) |
Aug 31, 2011 | 13.49 | 13.68 | 13.28 | 13.44 | 1,248,688 | +0.02(+0.15%) |
Aug 30, 2011 | 13.31 | 13.58 | 13.16 | 13.42 | 874,784 | +0.07(+0.50%) |
Aug 29, 2011 | 12.92 | 13.39 | 12.78 | 13.35 | 1,113,177 | +0.61(+4.82%) |
Aug 26, 2011 | 12.24 | 12.74 | 12.01 | 12.74 | 894,341 | +0.38(+3.11%) |
Aug 25, 2011 | 12.73 | 12.96 | 12.30 | 12.36 | 1,021,381 | -0.23(-1.82%) |
Aug 24, 2011 | 12.39 | 12.61 | 12.24 | 12.59 | 1,178,145 | +0.20(+1.58%) |
Aug 23, 2011 | 12.15 | 12.39 | 11.96 | 12.39 | 1,350,034 | +0.34(+2.85%) |
Aug 22, 2011 | 12.57 | 12.65 | 11.90 | 12.05 | 1,932,327 | -0.11(-0.89%) |
Aug 19, 2011 | 12.18 | 12.66 | 12.14 | 12.15 | 1,650,807 | -0.26(-2.12%) |
Aug 18, 2011 | 12.69 | 12.80 | 12.30 | 12.42 | 1,655,326 | -0.74(-5.64%) |
Aug 17, 2011 | 13.46 | 13.55 | 13.08 | 13.16 | 726,480 | -0.19(-1.41%) |
Aug 16, 2011 | 13.35 | 13.54 | 13.18 | 13.35 | 676,539 | -0.18(-1.35%) |
Aug 15, 2011 | 13.30 | 13.61 | 13.23 | 13.53 | 1,391,519 | +0.34(+2.61%) |
Aug 12, 2011 | 13.10 | 13.28 | 12.88 | 13.19 | 960,440 | +0.19(+1.45%) |
Aug 11, 2011 | 12.39 | 13.22 | 12.22 | 13.00 | 1,871,038 | +0.77(+6.28%) |
Aug 10, 2011 | 12.49 | 12.87 | 12.19 | 12.23 | 2,249,499 | -0.59(-4.58%) |
Aug 09, 2011 | 12.64 | 12.84 | 11.97 | 12.82 | 3,741,831 | +0.89(+7.46%) |
Aug 08, 2011 | 12.64 | 12.91 | 11.89 | 11.93 | 3,266,000 | -1.07(-8.20%) |
Aug 05, 2011 | 13.12 | 13.30 | 12.54 | 12.99 | 2,244,630 | +0.07(+0.57%) |
Aug 04, 2011 | 13.24 | 13.30 | 12.92 | 12.92 | 2,590,420 | -0.57(-4.25%) |
Aug 03, 2011 | 13.46 | 13.52 | 13.01 | 13.49 | 1,348,995 | +0.09(+0.65%) |
Aug 02, 2011 | 13.85 | 14.01 | 13.40 | 13.40 | 1,178,544 | -0.43(-3.09%) |
Aug 01, 2011 | 14.21 | 14.41 | 13.72 | 13.83 | 2,030,909 | -0.12(-0.86%) |
Jul 29, 2011 | 13.82 | 14.23 | 13.74 | 13.95 | 1,231,532 | -0.05(-0.38%) |
Jul 28, 2011 | 14.03 | 14.31 | 13.97 | 14.01 | 1,610,976 | -0.02(-0.14%) |
Jul 27, 2011 | 14.30 | 14.31 | 13.91 | 14.03 | 1,735,105 | -0.32(-2.23%) |
Jul 26, 2011 | 14.31 | 14.53 | 14.25 | 14.35 | 1,356,591 | +0.08(+0.56%) |
Jul 25, 2011 | 14.38 | 14.41 | 14.19 | 14.27 | 1,643,856 | -0.31(-2.11%) |
Jul 22, 2011 | 14.34 | 14.69 | 14.17 | 14.57 | 7,042,066 | -0.74(-4.84%) |
Jul 21, 2011 | 15.47 | 15.59 | 15.19 | 15.31 | 1,863,409 | -0.05(-0.30%) |
Jul 20, 2011 | 15.25 | 15.43 | 15.20 | 15.36 | 1,159,063 | +0.19(+1.23%) |
Jul 19, 2011 | 15.02 | 15.19 | 14.90 | 15.17 | 1,307,709 | +0.37(+2.48%) |
Jul 18, 2011 | 14.95 | 14.99 | 14.62 | 14.81 | 1,538,819 | -0.19(-1.29%) |
Jul 15, 2011 | 15.02 | 15.11 | 14.79 | 15.00 | 1,485,174 | +0.03(+0.22%) |
Jul 14, 2011 | 15.60 | 15.60 | 14.95 | 14.97 | 1,079,529 | -0.54(-3.49%) |
Jul 13, 2011 | 15.55 | 15.86 | 15.45 | 15.51 | 886,528 | +0.08(+0.52%) |
Jul 12, 2011 | 15.38 | 15.66 | 15.35 | 15.43 | 570,766 | -0.05(-0.34%) |
Jul 11, 2011 | 15.55 | 15.63 | 15.33 | 15.48 | 591,266 | -0.36(-2.27%) |
Jul 08, 2011 | 15.69 | 15.89 | 15.59 | 15.84 | 814,825 | -0.11(-0.71%) |
Jul 07, 2011 | 15.80 | 16.07 | 15.76 | 15.95 | 803,850 | +0.37(+2.40%) |
Jul 06, 2011 | 15.51 | 15.65 | 15.43 | 15.58 | 949,305 | +0.04(+0.26%) |
Jul 05, 2011 | 15.35 | 15.59 | 15.31 | 15.54 | 1,199,299 | +0.16(+1.04%) |