Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.46 | 13.20 | 12.26 | 13.17 | 181,750 | +1.05(+8.66%) |
Jun 28, 2012 | 12.09 | 12.41 | 11.91 | 12.12 | 33,440 | -0.11(-0.90%) |
Jun 27, 2012 | 11.93 | 12.23 | 11.93 | 12.23 | 20,865 | +0.34(+2.82%) |
Jun 26, 2012 | 11.53 | 12.05 | 11.42 | 11.89 | 31,537 | +0.39(+3.43%) |
Jun 25, 2012 | 11.60 | 11.67 | 11.40 | 11.50 | 71,888 | -0.27(-2.29%) |
Jun 22, 2012 | 11.90 | 11.96 | 11.71 | 11.77 | 373,115 | -0.08(-0.68%) |
Jun 21, 2012 | 12.10 | 12.12 | 11.83 | 11.85 | 49,331 | -0.25(-2.07%) |
Jun 20, 2012 | 12.00 | 12.10 | 11.93 | 12.10 | 24,060 | +0.13(+1.09%) |
Jun 19, 2012 | 12.05 | 12.10 | 11.94 | 11.97 | 133,998 | +0.01(+0.08%) |
Jun 18, 2012 | 12.08 | 12.13 | 11.95 | 11.96 | 105,917 | -0.20(-1.64%) |
Jun 15, 2012 | 12.19 | 12.41 | 12.09 | 12.16 | 160,744 | -0.04(-0.33%) |
Jun 14, 2012 | 12.22 | 12.33 | 12.04 | 12.20 | 59,498 | -0.01(-0.08%) |
Jun 13, 2012 | 12.50 | 12.75 | 12.15 | 12.21 | 48,938 | -0.35(-2.79%) |
Jun 12, 2012 | 12.25 | 12.56 | 12.25 | 12.56 | 70,686 | +0.34(+2.78%) |
Jun 11, 2012 | 12.69 | 12.70 | 12.14 | 12.22 | 140,715 | -0.24(-1.93%) |
Jun 08, 2012 | 12.27 | 12.52 | 12.11 | 12.46 | 61,899 | +0.15(+1.22%) |
Jun 07, 2012 | 12.43 | 12.49 | 11.87 | 12.31 | 267,134 | +0.11(+0.90%) |
Jun 06, 2012 | 12.13 | 12.26 | 11.94 | 12.20 | 78,436 | +0.21(+1.75%) |
Jun 05, 2012 | 11.82 | 12.30 | 11.80 | 11.99 | 75,042 | +0.07(+0.59%) |
Jun 04, 2012 | 12.37 | 12.54 | 11.76 | 11.92 | 93,428 | -0.38(-3.09%) |
Jun 01, 2012 | 12.71 | 13.06 | 12.18 | 12.30 | 69,404 | -0.80(-6.11%) |
May 31, 2012 | 13.01 | 13.15 | 12.90 | 13.10 | 139,811 | +0.08(+0.61%) |
May 30, 2012 | 13.15 | 13.21 | 12.95 | 13.02 | 40,094 | -0.20(-1.51%) |
May 29, 2012 | 13.20 | 13.48 | 13.11 | 13.22 | 34,218 | +0.16(+1.23%) |
May 25, 2012 | 13.00 | 13.23 | 12.85 | 13.06 | 35,975 | +0.04(+0.31%) |
May 24, 2012 | 13.18 | 13.18 | 12.80 | 13.02 | 29,424 | -0.11(-0.84%) |
May 23, 2012 | 13.01 | 13.13 | 12.64 | 13.13 | 45,534 | -0.09(-0.68%) |
May 22, 2012 | 13.76 | 13.95 | 13.07 | 13.22 | 58,613 | -0.60(-4.34%) |
May 21, 2012 | 13.81 | 14.15 | 13.37 | 13.82 | 61,054 | +0.01(+0.07%) |
May 18, 2012 | 14.07 | 14.26 | 13.76 | 13.81 | 81,520 | -0.29(-2.06%) |
May 17, 2012 | 14.60 | 14.73 | 14.06 | 14.10 | 45,592 | -0.51(-3.49%) |
May 16, 2012 | 14.80 | 14.88 | 14.60 | 14.61 | 33,154 | -0.15(-1.02%) |
May 15, 2012 | 14.78 | 14.90 | 14.73 | 14.76 | 36,337 | +0.03(+0.20%) |
May 14, 2012 | 14.63 | 14.92 | 14.60 | 14.73 | 86,133 | -0.14(-0.94%) |
May 11, 2012 | 14.82 | 14.98 | 14.81 | 14.87 | 42,611 | -0.10(-0.67%) |
May 10, 2012 | 14.97 | 15.02 | 14.83 | 14.97 | 33,673 | +0.11(+0.74%) |
May 09, 2012 | 14.80 | 15.04 | 14.55 | 14.86 | 102,448 | -0.15(-1.00%) |
May 08, 2012 | 14.92 | 15.09 | 14.56 | 15.01 | 62,263 | -0.05(-0.33%) |
May 07, 2012 | 15.16 | 15.21 | 14.41 | 15.06 | 86,924 | -0.21(-1.38%) |
May 04, 2012 | 16.03 | 16.36 | 15.05 | 15.27 | 123,522 | -1.55(-9.22%) |
May 03, 2012 | 16.66 | 16.88 | 16.59 | 16.82 | 54,801 | +0.07(+0.42%) |
May 02, 2012 | 16.72 | 16.90 | 16.65 | 16.75 | 38,703 | -0.10(-0.59%) |
May 01, 2012 | 16.92 | 17.22 | 16.73 | 16.85 | 54,327 | -0.07(-0.41%) |
Apr 30, 2012 | 17.47 | 17.47 | 16.84 | 16.92 | 42,163 | -0.50(-2.87%) |
Apr 27, 2012 | 16.76 | 17.57 | 16.61 | 17.42 | 47,678 | +0.66(+3.94%) |
Apr 26, 2012 | 16.71 | 16.81 | 16.59 | 16.76 | 37,581 | -0.02(-0.12%) |
Apr 25, 2012 | 16.33 | 16.83 | 16.25 | 16.78 | 31,243 | +0.76(+4.74%) |
Apr 24, 2012 | 16.09 | 16.30 | 15.86 | 16.02 | 51,334 | -0.11(-0.68%) |
Apr 23, 2012 | 15.92 | 16.34 | 15.92 | 16.13 | 61,898 | -0.15(-0.92%) |
Apr 20, 2012 | 16.25 | 16.35 | 15.92 | 16.28 | 109,113 | +0.28(+1.75%) |
Apr 19, 2012 | 16.17 | 16.22 | 15.54 | 16.00 | 45,435 | -0.24(-1.48%) |
Apr 18, 2012 | 16.77 | 16.77 | 15.96 | 16.24 | 27,543 | -0.61(-3.62%) |
Apr 17, 2012 | 17.17 | 17.23 | 16.80 | 16.85 | 42,963 | -0.08(-0.47%) |
Apr 16, 2012 | 17.07 | 17.07 | 16.78 | 16.93 | 21,458 | +0.03(+0.18%) |
Apr 13, 2012 | 17.42 | 17.42 | 16.86 | 16.90 | 36,885 | -0.65(-3.70%) |
Apr 12, 2012 | 17.49 | 17.71 | 17.44 | 17.55 | 57,582 | +0.01(+0.06%) |
Apr 11, 2012 | 17.67 | 17.67 | 17.32 | 17.54 | 70,192 | +0.14(+0.80%) |
Apr 10, 2012 | 18.24 | 18.34 | 17.28 | 17.40 | 70,753 | -0.88(-4.81%) |
Apr 09, 2012 | 18.62 | 18.94 | 18.15 | 18.28 | 67,113 | -0.77(-4.04%) |
Apr 05, 2012 | 19.49 | 19.64 | 19.02 | 19.05 | 67,935 | -0.63(-3.20%) |
Apr 04, 2012 | 19.86 | 20.11 | 19.63 | 19.68 | 39,745 | -0.51(-2.53%) |
Apr 03, 2012 | 20.07 | 20.25 | 20.07 | 20.19 | 27,011 | +0.02(+0.10%) |
Apr 02, 2012 | 19.96 | 20.27 | 19.91 | 20.17 | 47,839 | +0.19(+0.95%) |
Mar 30, 2012 | 20.30 | 20.30 | 19.98 | 19.98 | 35,977 | -0.09(-0.45%) |
Mar 29, 2012 | 19.99 | 20.19 | 19.96 | 20.07 | 31,745 | -0.03(-0.15%) |
Mar 28, 2012 | 19.90 | 20.19 | 19.83 | 20.10 | 41,763 | +0.18(+0.90%) |
Mar 27, 2012 | 20.05 | 20.23 | 19.75 | 19.92 | 30,357 | -0.17(-0.85%) |
Mar 26, 2012 | 20.12 | 20.41 | 19.75 | 20.09 | 73,951 | +0.10(+0.50%) |
Mar 23, 2012 | 19.55 | 19.99 | 19.31 | 19.99 | 31,407 | +0.47(+2.41%) |
Mar 22, 2012 | 19.50 | 19.75 | 19.23 | 19.52 | 30,455 | -0.21(-1.06%) |
Mar 21, 2012 | 19.71 | 20.14 | 19.57 | 19.73 | 56,902 | +0.05(+0.25%) |
Mar 20, 2012 | 19.72 | 19.85 | 19.41 | 19.68 | 31,567 | -0.31(-1.55%) |
Mar 19, 2012 | 19.31 | 20.00 | 19.25 | 19.99 | 57,280 | +0.71(+3.68%) |
Mar 16, 2012 | 19.66 | 19.89 | 19.25 | 19.28 | 75,820 | -0.34(-1.73%) |
Mar 15, 2012 | 19.53 | 19.72 | 19.36 | 19.62 | 48,925 | +0.06(+0.31%) |
Mar 14, 2012 | 19.74 | 19.94 | 19.27 | 19.56 | 27,126 | -0.25(-1.26%) |
Mar 13, 2012 | 19.64 | 19.90 | 19.31 | 19.81 | 49,346 | +0.36(+1.85%) |
Mar 12, 2012 | 19.27 | 19.59 | 19.19 | 19.45 | 34,395 | +0.15(+0.78%) |
Mar 09, 2012 | 18.86 | 19.75 | 18.77 | 19.30 | 44,742 | +0.39(+2.06%) |
Mar 08, 2012 | 18.91 | 19.01 | 18.61 | 18.91 | 26,864 | +0.20(+1.07%) |
Mar 07, 2012 | 18.79 | 19.15 | 18.47 | 18.71 | 51,231 | -0.03(-0.16%) |
Mar 06, 2012 | 18.68 | 18.93 | 18.62 | 18.74 | 40,541 | -0.26(-1.37%) |
Mar 05, 2012 | 18.46 | 19.04 | 18.31 | 19.00 | 50,428 | +0.47(+2.54%) |
Mar 02, 2012 | 19.03 | 19.19 | 18.29 | 18.53 | 86,131 | -0.58(-3.04%) |
Mar 01, 2012 | 19.61 | 19.80 | 19.06 | 19.11 | 50,328 | -0.45(-2.30%) |
Feb 29, 2012 | 20.23 | 20.28 | 19.55 | 19.56 | 87,494 | -0.55(-2.73%) |
Feb 28, 2012 | 20.02 | 20.29 | 19.38 | 20.11 | 59,476 | +0.01(+0.05%) |
Feb 27, 2012 | 20.32 | 20.65 | 20.10 | 20.10 | 38,395 | -0.50(-2.43%) |
Feb 24, 2012 | 19.65 | 20.89 | 19.20 | 20.60 | 78,633 | +0.94(+4.78%) |
Feb 23, 2012 | 19.08 | 19.75 | 18.60 | 19.66 | 62,990 | +0.68(+3.58%) |
Feb 22, 2012 | 18.97 | 19.07 | 18.53 | 18.98 | 53,186 | -0.01(-0.05%) |
Feb 21, 2012 | 19.57 | 19.66 | 18.82 | 18.99 | 179,474 | -0.70(-3.56%) |
Feb 17, 2012 | 19.74 | 19.80 | 19.45 | 19.69 | 39,734 | +0.06(+0.31%) |
Feb 16, 2012 | 18.86 | 19.65 | 18.61 | 19.63 | 56,602 | +0.72(+3.81%) |
Feb 15, 2012 | 19.60 | 19.60 | 18.78 | 18.91 | 96,012 | -0.49(-2.53%) |
Feb 14, 2012 | 19.73 | 19.85 | 19.27 | 19.40 | 30,606 | -0.52(-2.61%) |
Feb 13, 2012 | 19.92 | 20.26 | 19.66 | 19.92 | 33,935 | +0.30(+1.53%) |
Feb 10, 2012 | 19.79 | 20.09 | 19.54 | 19.62 | 32,349 | -0.46(-2.29%) |
Feb 09, 2012 | 20.29 | 20.42 | 20.02 | 20.08 | 68,161 | -0.22(-1.08%) |
Feb 08, 2012 | 19.98 | 20.40 | 19.77 | 20.30 | 50,032 | +0.32(+1.60%) |
Feb 07, 2012 | 20.12 | 20.61 | 19.89 | 19.98 | 46,371 | -0.25(-1.24%) |
Feb 06, 2012 | 20.56 | 20.79 | 20.11 | 20.23 | 57,424 | -0.42(-2.03%) |
Feb 03, 2012 | 19.86 | 20.91 | 19.70 | 20.65 | 58,259 | +1.22(+6.28%) |
Feb 02, 2012 | 19.13 | 19.47 | 18.57 | 19.43 | 34,629 | +0.29(+1.52%) |
Feb 01, 2012 | 18.70 | 19.18 | 18.50 | 19.14 | 54,352 | +0.64(+3.46%) |
Jan 31, 2012 | 18.76 | 18.76 | 18.31 | 18.50 | 53,389 | -0.10(-0.54%) |
Jan 30, 2012 | 18.58 | 18.77 | 18.39 | 18.60 | 24,050 | -0.15(-0.80%) |
Jan 27, 2012 | 18.47 | 18.86 | 18.40 | 18.75 | 40,575 | +0.14(+0.75%) |
Jan 26, 2012 | 18.49 | 18.64 | 18.19 | 18.61 | 27,763 | +0.17(+0.92%) |
Jan 25, 2012 | 18.25 | 18.80 | 18.19 | 18.44 | 48,859 | +0.15(+0.82%) |
Jan 24, 2012 | 17.95 | 18.40 | 17.52 | 18.29 | 43,640 | +0.13(+0.72%) |
Jan 23, 2012 | 18.27 | 18.38 | 18.06 | 18.16 | 67,135 | -0.07(-0.38%) |
Jan 20, 2012 | 17.64 | 18.49 | 17.64 | 18.23 | 46,008 | +0.61(+3.46%) |
Jan 19, 2012 | 17.90 | 18.17 | 17.56 | 17.62 | 45,288 | -0.22(-1.23%) |
Jan 18, 2012 | 17.74 | 17.99 | 17.43 | 17.84 | 69,517 | -0.05(-0.28%) |
Jan 17, 2012 | 18.33 | 18.33 | 17.70 | 17.89 | 61,483 | -0.18(-1.00%) |
Jan 13, 2012 | 17.97 | 18.29 | 17.83 | 18.07 | 51,836 | -0.19(-1.04%) |
Jan 12, 2012 | 18.19 | 18.31 | 17.76 | 18.26 | 32,111 | +0.06(+0.33%) |
Jan 11, 2012 | 17.80 | 18.25 | 17.48 | 18.20 | 68,082 | +0.23(+1.28%) |
Jan 10, 2012 | 17.36 | 17.99 | 17.18 | 17.97 | 66,132 | +0.86(+5.03%) |
Jan 09, 2012 | 16.62 | 17.16 | 16.39 | 17.11 | 101,641 | +0.60(+3.63%) |
Jan 06, 2012 | 17.02 | 17.02 | 16.44 | 16.51 | 48,777 | -0.59(-3.45%) |
Jan 05, 2012 | 16.91 | 17.13 | 16.59 | 17.10 | 31,790 | +0.02(+0.12%) |
Jan 04, 2012 | 17.15 | 17.38 | 16.79 | 17.08 | 29,441 | +0.21(+1.24%) |
Dec 30, 2011 | 16.55 | 17.30 | 16.55 | 16.87 | 83,892 | +0.26(+1.57%) |
Dec 29, 2011 | 16.23 | 16.70 | 16.17 | 16.61 | 33,275 | +0.47(+2.91%) |
Dec 28, 2011 | 16.92 | 16.99 | 16.07 | 16.14 | 69,853 | -0.85(-5.00%) |
Dec 27, 2011 | 16.78 | 17.02 | 16.65 | 16.99 | 32,404 | +0.16(+0.95%) |
Dec 23, 2011 | 17.07 | 17.07 | 16.70 | 16.83 | 119,402 | -0.10(-0.59%) |
Dec 21, 2011 | 16.85 | 17.05 | 16.48 | 16.93 | 117,924 | -0.05(-0.29%) |
Dec 20, 2011 | 16.07 | 17.00 | 15.95 | 16.98 | 168,722 | +1.34(+8.57%) |
Dec 19, 2011 | 16.50 | 16.53 | 15.53 | 15.64 | 96,180 | -0.89(-5.38%) |
Dec 16, 2011 | 15.31 | 16.61 | 15.17 | 16.53 | 277,587 | +1.35(+8.89%) |
Dec 15, 2011 | 15.73 | 16.04 | 14.62 | 15.18 | 129,838 | -0.28(-1.81%) |
Dec 14, 2011 | 15.64 | 15.65 | 14.60 | 15.46 | 118,540 | -0.40(-2.52%) |
Dec 13, 2011 | 16.39 | 16.43 | 15.27 | 15.86 | 147,414 | -0.36(-2.22%) |
Dec 12, 2011 | 15.95 | 16.30 | 15.74 | 16.22 | 41,544 | -0.09(-0.55%) |
Dec 09, 2011 | 15.52 | 16.38 | 15.52 | 16.31 | 42,298 | +0.81(+5.23%) |
Dec 08, 2011 | 15.93 | 16.10 | 15.40 | 15.50 | 34,961 | -0.73(-4.50%) |
Dec 07, 2011 | 15.89 | 16.29 | 15.56 | 16.23 | 46,450 | +0.07(+0.43%) |
Dec 06, 2011 | 16.05 | 16.32 | 15.68 | 16.16 | 45,607 | +0.07(+0.44%) |
Dec 05, 2011 | 17.00 | 17.00 | 15.83 | 16.09 | 80,324 | -0.57(-3.42%) |
Dec 02, 2011 | 16.82 | 17.00 | 16.57 | 16.66 | 61,360 | +0.09(+0.54%) |
Dec 01, 2011 | 16.25 | 16.90 | 16.09 | 16.57 | 80,357 | +0.25(+1.53%) |
Nov 30, 2011 | 16.05 | 16.71 | 15.90 | 16.32 | 126,279 | +1.07(+7.02%) |
Nov 29, 2011 | 15.34 | 15.40 | 14.91 | 15.25 | 57,343 | -0.08(-0.52%) |
Nov 28, 2011 | 14.69 | 15.50 | 14.69 | 15.33 | 122,191 | +1.03(+7.20%) |
Nov 25, 2011 | 14.28 | 14.69 | 14.25 | 14.30 | 30,352 | -0.07(-0.49%) |
Nov 23, 2011 | 14.81 | 14.86 | 14.01 | 14.37 | 80,626 | -0.61(-4.07%) |
Nov 22, 2011 | 15.76 | 15.76 | 14.95 | 14.98 | 65,661 | -0.83(-5.25%) |
Nov 21, 2011 | 15.60 | 16.11 | 15.58 | 15.81 | 45,625 | -0.09(-0.57%) |
Nov 18, 2011 | 16.07 | 16.20 | 15.72 | 15.90 | 21,530 | -0.15(-0.93%) |
Nov 17, 2011 | 16.30 | 16.49 | 15.93 | 16.05 | 52,169 | -0.22(-1.35%) |
Nov 16, 2011 | 16.49 | 16.89 | 16.26 | 16.27 | 47,911 | -0.47(-2.81%) |
Nov 15, 2011 | 16.12 | 16.90 | 15.91 | 16.74 | 68,061 | +0.45(+2.76%) |
Nov 14, 2011 | 16.99 | 17.27 | 16.02 | 16.29 | 70,077 | -0.96(-5.57%) |
Nov 11, 2011 | 16.64 | 17.43 | 16.64 | 17.25 | 40,386 | +0.78(+4.74%) |
Nov 10, 2011 | 16.49 | 16.76 | 16.03 | 16.47 | 45,050 | +0.26(+1.60%) |
Nov 09, 2011 | 16.07 | 16.60 | 16.02 | 16.21 | 74,607 | -0.42(-2.53%) |
Nov 08, 2011 | 16.67 | 16.82 | 16.27 | 16.63 | 65,350 | +0.13(+0.79%) |
Nov 07, 2011 | 16.89 | 17.26 | 16.08 | 16.50 | 57,135 | -0.48(-2.83%) |
Nov 04, 2011 | 16.59 | 18.20 | 16.59 | 16.98 | 140,207 | -1.80(-9.58%) |
Nov 03, 2011 | 18.29 | 18.79 | 17.52 | 18.78 | 72,170 | +0.64(+3.53%) |
Nov 02, 2011 | 17.59 | 18.25 | 17.46 | 18.14 | 44,477 | +0.84(+4.86%) |
Nov 01, 2011 | 17.68 | 18.04 | 17.08 | 17.30 | 96,404 | -1.20(-6.49%) |
Oct 31, 2011 | 19.45 | 19.52 | 18.50 | 18.50 | 67,318 | -1.33(-6.71%) |
Oct 28, 2011 | 19.88 | 20.00 | 19.55 | 19.83 | 58,840 | -0.12(-0.60%) |
Oct 27, 2011 | 19.49 | 19.99 | 19.14 | 19.95 | 119,489 | +1.13(+6.00%) |
Oct 26, 2011 | 18.27 | 19.17 | 17.89 | 18.82 | 150,404 | +0.92(+5.14%) |
Oct 25, 2011 | 18.41 | 18.86 | 17.77 | 17.90 | 62,261 | -0.72(-3.87%) |
Oct 24, 2011 | 18.11 | 18.74 | 18.04 | 18.62 | 57,227 | +0.57(+3.16%) |
Oct 21, 2011 | 18.84 | 18.84 | 17.94 | 18.05 | 92,124 | -0.43(-2.33%) |
Oct 20, 2011 | 18.68 | 18.68 | 17.59 | 18.48 | 41,644 | -0.14(-0.75%) |
Oct 19, 2011 | 19.69 | 19.69 | 18.48 | 18.62 | 88,924 | -1.09(-5.53%) |
Oct 18, 2011 | 19.27 | 19.88 | 18.47 | 19.71 | 81,377 | +0.47(+2.44%) |
Oct 17, 2011 | 19.44 | 19.83 | 19.01 | 19.24 | 89,946 | -0.39(-1.99%) |
Oct 14, 2011 | 19.08 | 19.79 | 18.75 | 19.63 | 76,054 | +0.61(+3.21%) |
Oct 13, 2011 | 18.59 | 19.07 | 18.51 | 19.02 | 62,105 | +0.23(+1.22%) |
Oct 12, 2011 | 18.30 | 18.83 | 17.99 | 18.79 | 65,706 | +0.51(+2.79%) |
Oct 11, 2011 | 17.90 | 18.33 | 17.89 | 18.28 | 62,355 | +0.15(+0.83%) |
Oct 10, 2011 | 17.47 | 18.19 | 17.25 | 18.13 | 81,512 | +0.98(+5.71%) |
Oct 07, 2011 | 17.45 | 17.50 | 17.07 | 17.15 | 91,445 | -0.21(-1.21%) |
Oct 06, 2011 | 17.28 | 17.50 | 17.20 | 17.36 | 64,167 | +0.08(+0.46%) |
Oct 05, 2011 | 17.64 | 17.99 | 17.12 | 17.28 | 84,516 | -0.41(-2.32%) |
Oct 04, 2011 | 15.70 | 17.82 | 15.38 | 17.69 | 152,648 | +1.93(+12.25%) |
Oct 03, 2011 | 16.32 | 16.52 | 15.75 | 15.76 | 118,456 | -0.63(-3.84%) |
Sep 30, 2011 | 16.65 | 16.95 | 16.39 | 16.39 | 83,416 | -0.53(-3.13%) |
Sep 29, 2011 | 16.64 | 17.03 | 16.25 | 16.92 | 73,471 | +0.75(+4.64%) |
Sep 28, 2011 | 16.87 | 17.02 | 16.09 | 16.17 | 61,858 | -0.72(-4.26%) |
Sep 27, 2011 | 17.28 | 17.45 | 16.44 | 16.89 | 160,801 | -0.04(-0.24%) |
Sep 26, 2011 | 16.00 | 17.00 | 15.68 | 16.93 | 99,647 | +1.17(+7.42%) |
Sep 23, 2011 | 14.59 | 15.86 | 14.28 | 15.76 | 57,359 | +1.22(+8.39%) |
Sep 22, 2011 | 14.78 | 14.98 | 14.20 | 14.54 | 76,541 | -0.86(-5.58%) |
Sep 21, 2011 | 16.54 | 16.60 | 15.34 | 15.40 | 77,217 | -1.19(-7.17%) |
Sep 20, 2011 | 17.10 | 17.12 | 16.51 | 16.59 | 62,831 | -0.43(-2.53%) |
Sep 19, 2011 | 17.07 | 17.34 | 16.75 | 17.02 | 36,372 | -0.50(-2.85%) |
Sep 16, 2011 | 17.35 | 17.54 | 16.70 | 17.52 | 131,304 | +0.24(+1.39%) |
Sep 15, 2011 | 17.37 | 17.37 | 16.81 | 17.28 | 46,966 | +0.09(+0.52%) |
Sep 14, 2011 | 16.86 | 17.45 | 16.31 | 17.19 | 72,111 | +0.56(+3.37%) |
Sep 13, 2011 | 16.56 | 16.77 | 16.36 | 16.63 | 47,568 | +0.18(+1.09%) |
Sep 12, 2011 | 16.26 | 16.82 | 15.99 | 16.45 | 72,016 | -0.01(-0.06%) |
Sep 09, 2011 | 17.50 | 17.66 | 16.34 | 16.46 | 136,627 | -1.25(-7.06%) |
Sep 08, 2011 | 18.11 | 18.51 | 17.62 | 17.71 | 33,740 | -0.78(-4.22%) |
Sep 07, 2011 | 17.35 | 18.52 | 17.34 | 18.49 | 64,147 | +1.50(+8.83%) |
Sep 06, 2011 | 17.09 | 17.31 | 16.67 | 16.99 | 109,577 | -0.76(-4.28%) |
Sep 02, 2011 | 18.21 | 18.66 | 17.60 | 17.75 | 102,657 | -0.91(-4.88%) |
Sep 01, 2011 | 19.57 | 19.91 | 18.44 | 18.66 | 52,501 | -0.85(-4.36%) |
Aug 31, 2011 | 19.61 | 20.16 | 19.43 | 19.51 | 137,951 | -0.03(-0.15%) |
Aug 30, 2011 | 19.97 | 20.10 | 19.25 | 19.54 | 131,671 | -0.63(-3.12%) |
Aug 29, 2011 | 19.62 | 20.22 | 19.61 | 20.17 | 87,408 | +0.80(+4.13%) |
Aug 26, 2011 | 17.61 | 19.60 | 17.61 | 19.37 | 86,585 | +1.62(+9.13%) |
Aug 25, 2011 | 18.89 | 18.89 | 17.59 | 17.75 | 65,585 | -0.89(-4.77%) |
Aug 24, 2011 | 18.65 | 19.34 | 18.45 | 18.64 | 55,221 | -0.13(-0.69%) |
Aug 23, 2011 | 17.63 | 18.96 | 17.54 | 18.77 | 64,451 | +1.25(+7.13%) |
Aug 22, 2011 | 18.19 | 18.20 | 17.44 | 17.52 | 50,006 | -0.29(-1.63%) |
Aug 19, 2011 | 17.46 | 18.18 | 17.46 | 17.81 | 68,727 | +0.03(+0.17%) |
Aug 18, 2011 | 18.17 | 18.17 | 17.57 | 17.78 | 112,378 | -0.89(-4.77%) |
Aug 17, 2011 | 18.13 | 18.78 | 17.91 | 18.67 | 78,901 | +1.22(+6.99%) |
Aug 16, 2011 | 17.97 | 18.31 | 17.13 | 17.45 | 62,559 | -0.76(-4.17%) |
Aug 15, 2011 | 18.36 | 18.36 | 17.53 | 18.21 | 39,248 | +0.55(+3.11%) |
Aug 12, 2011 | 17.75 | 18.49 | 17.38 | 17.66 | 58,178 | -0.05(-0.28%) |
Aug 11, 2011 | 16.96 | 18.02 | 16.41 | 17.71 | 106,532 | +0.90(+5.35%) |
Aug 10, 2011 | 19.33 | 19.33 | 16.73 | 16.81 | 147,844 | -3.06(-15.40%) |
Aug 09, 2011 | 18.66 | 21.12 | 17.20 | 19.87 | 203,108 | +1.23(+6.60%) |
Aug 08, 2011 | 19.34 | 19.90 | 18.64 | 18.64 | 142,925 | -1.26(-6.33%) |
Aug 05, 2011 | 20.20 | 21.16 | 19.00 | 19.90 | 247,305 | -1.64(-7.61%) |
Aug 04, 2011 | 23.46 | 23.59 | 21.48 | 21.54 | 83,595 | -2.22(-9.34%) |
Aug 03, 2011 | 23.41 | 23.84 | 22.70 | 23.76 | 46,032 | +0.40(+1.71%) |
Aug 02, 2011 | 23.79 | 24.33 | 23.29 | 23.36 | 87,556 | -0.48(-1.99%) |
Aug 01, 2011 | 23.50 | 24.08 | 23.11 | 23.84 | 98,289 | +0.43(+1.82%) |
Jul 29, 2011 | 22.58 | 23.50 | 22.16 | 23.41 | 32,442 | +0.64(+2.81%) |
Jul 28, 2011 | 23.15 | 23.48 | 22.73 | 22.77 | 31,136 | -0.29(-1.26%) |
Jul 27, 2011 | 23.68 | 23.68 | 22.80 | 23.06 | 54,493 | -0.85(-3.55%) |
Jul 26, 2011 | 23.94 | 24.12 | 23.62 | 23.91 | 52,329 | -0.09(-0.37%) |
Jul 25, 2011 | 23.88 | 24.72 | 23.88 | 24.00 | 15,238 | -0.13(-0.54%) |
Jul 22, 2011 | 24.30 | 25.03 | 24.11 | 24.13 | 25,111 | -0.41(-1.67%) |
Jul 21, 2011 | 24.22 | 24.71 | 24.02 | 24.54 | 28,956 | +0.34(+1.40%) |
Jul 20, 2011 | 24.14 | 24.25 | 23.91 | 24.20 | 18,961 | -0.04(-0.17%) |
Jul 19, 2011 | 24.06 | 24.43 | 24.02 | 24.24 | 46,850 | +0.31(+1.30%) |
Jul 18, 2011 | 24.40 | 24.40 | 23.69 | 23.93 | 25,221 | -0.56(-2.29%) |
Jul 15, 2011 | 24.66 | 24.83 | 24.25 | 24.49 | 36,270 | -0.13(-0.53%) |
Jul 14, 2011 | 25.32 | 25.55 | 24.53 | 24.62 | 28,811 | -0.71(-2.80%) |
Jul 13, 2011 | 25.24 | 25.60 | 25.09 | 25.33 | 25,277 | +0.09(+0.36%) |
Jul 12, 2011 | 25.35 | 25.70 | 25.16 | 25.24 | 30,390 | -0.20(-0.79%) |
Jul 11, 2011 | 25.26 | 25.56 | 25.21 | 25.44 | 28,801 | -0.09(-0.35%) |
Jul 08, 2011 | 25.01 | 25.68 | 24.83 | 25.53 | 63,637 | +0.22(+0.87%) |
Jul 07, 2011 | 24.75 | 25.34 | 24.59 | 25.31 | 78,847 | +0.56(+2.26%) |
Jul 06, 2011 | 25.39 | 25.48 | 24.59 | 24.75 | 47,534 | -0.81(-3.17%) |
Jul 05, 2011 | 25.36 | 25.66 | 24.79 | 25.56 | 42,826 | +0.25(+0.99%) |