Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.54 | 13.77 | 13.54 | 13.75 | 222,955 | +0.37(+2.80%) |
Jun 28, 2012 | 13.34 | 13.46 | 13.23 | 13.38 | 100,430 | -0.07(-0.53%) |
Jun 27, 2012 | 13.33 | 13.53 | 13.33 | 13.45 | 146,693 | +0.10(+0.78%) |
Jun 26, 2012 | 13.41 | 13.45 | 13.22 | 13.34 | 158,868 | -0.08(-0.59%) |
Jun 25, 2012 | 13.42 | 13.49 | 13.36 | 13.42 | 165,448 | -0.13(-0.94%) |
Jun 22, 2012 | 13.35 | 13.62 | 13.35 | 13.55 | 347,750 | +0.27(+2.04%) |
Jun 21, 2012 | 13.22 | 13.34 | 13.16 | 13.28 | 927,406 | +0.07(+0.54%) |
Jun 20, 2012 | 13.19 | 13.33 | 13.16 | 13.21 | 279,535 | +0.00(+0.00%) |
Jun 19, 2012 | 12.97 | 13.32 | 12.93 | 13.21 | 251,932 | +0.30(+2.34%) |
Jun 18, 2012 | 12.84 | 13.03 | 12.84 | 12.91 | 199,167 | +0.00(+0.00%) |
Jun 15, 2012 | 12.94 | 13.07 | 12.88 | 12.91 | 673,808 | -0.08(-0.61%) |
Jun 14, 2012 | 12.87 | 13.04 | 12.87 | 12.99 | 187,251 | +0.18(+1.37%) |
Jun 13, 2012 | 12.99 | 13.15 | 12.77 | 12.81 | 132,862 | -0.21(-1.65%) |
Jun 12, 2012 | 12.97 | 13.08 | 12.78 | 13.03 | 230,148 | +0.14(+1.11%) |
Jun 11, 2012 | 13.19 | 13.22 | 12.88 | 12.88 | 270,020 | -0.22(-1.70%) |
Jun 08, 2012 | 13.08 | 13.23 | 13.07 | 13.11 | 231,937 | -0.05(-0.36%) |
Jun 07, 2012 | 13.33 | 13.45 | 13.05 | 13.15 | 353,095 | -0.04(-0.30%) |
Jun 06, 2012 | 13.07 | 13.23 | 12.99 | 13.19 | 257,789 | +0.17(+1.28%) |
Jun 05, 2012 | 12.97 | 13.17 | 12.97 | 13.03 | 126,943 | -0.02(-0.12%) |
Jun 04, 2012 | 13.07 | 13.15 | 12.94 | 13.04 | 129,481 | +0.03(+0.25%) |
Jun 01, 2012 | 12.88 | 13.13 | 12.76 | 13.01 | 202,419 | -0.12(-0.91%) |
May 31, 2012 | 13.29 | 13.30 | 13.03 | 13.13 | 339,910 | -0.11(-0.84%) |
May 30, 2012 | 13.23 | 13.38 | 13.22 | 13.24 | 313,439 | -0.13(-0.95%) |
May 29, 2012 | 13.11 | 13.45 | 13.11 | 13.37 | 264,086 | +0.33(+2.56%) |
May 25, 2012 | 12.99 | 13.08 | 12.91 | 13.03 | 128,803 | +0.07(+0.55%) |
May 24, 2012 | 13.09 | 13.12 | 12.88 | 12.96 | 169,637 | -0.09(-0.67%) |
May 23, 2012 | 12.92 | 13.20 | 12.78 | 13.05 | 385,644 | -0.01(-0.06%) |
May 22, 2012 | 13.29 | 13.34 | 12.96 | 13.06 | 167,414 | -0.20(-1.50%) |
May 21, 2012 | 13.11 | 13.29 | 12.91 | 13.26 | 164,079 | +0.23(+1.77%) |
May 18, 2012 | 13.19 | 13.36 | 13.02 | 13.03 | 195,471 | -0.20(-1.50%) |
May 17, 2012 | 13.39 | 13.48 | 13.23 | 13.23 | 188,733 | -0.17(-1.25%) |
May 16, 2012 | 13.41 | 13.47 | 13.31 | 13.39 | 283,690 | +0.00(+0.00%) |
May 15, 2012 | 13.20 | 13.42 | 13.07 | 13.39 | 313,488 | +0.21(+1.57%) |
May 14, 2012 | 13.07 | 13.22 | 12.99 | 13.19 | 503,309 | +0.03(+0.24%) |
May 11, 2012 | 13.10 | 13.24 | 13.01 | 13.15 | 245,865 | +0.00(+0.00%) |
May 10, 2012 | 13.13 | 13.25 | 12.99 | 13.15 | 259,376 | +0.12(+0.92%) |
May 09, 2012 | 12.85 | 13.08 | 12.68 | 13.03 | 277,501 | +0.07(+0.55%) |
May 08, 2012 | 12.82 | 13.09 | 12.82 | 12.96 | 195,363 | +0.05(+0.37%) |
May 07, 2012 | 12.78 | 12.98 | 12.67 | 12.92 | 408,379 | +0.14(+1.12%) |
May 04, 2012 | 12.97 | 12.97 | 12.72 | 12.77 | 244,676 | -0.33(-2.49%) |
May 03, 2012 | 12.70 | 13.12 | 12.70 | 13.10 | 506,286 | +0.39(+3.07%) |
May 02, 2012 | 11.88 | 12.90 | 11.52 | 12.71 | 629,099 | +1.09(+9.38%) |
May 01, 2012 | 11.44 | 11.82 | 11.28 | 11.62 | 314,114 | +0.16(+1.39%) |
Apr 30, 2012 | 11.63 | 11.64 | 11.42 | 11.46 | 208,102 | -0.22(-1.91%) |
Apr 27, 2012 | 11.47 | 11.70 | 11.40 | 11.68 | 154,122 | +0.21(+1.80%) |
Apr 26, 2012 | 11.36 | 11.50 | 11.32 | 11.47 | 112,225 | +0.13(+1.12%) |
Apr 25, 2012 | 11.49 | 11.49 | 11.32 | 11.35 | 145,795 | +0.00(+0.00%) |
Apr 24, 2012 | 11.14 | 11.40 | 11.02 | 11.35 | 168,087 | -0.10(-0.90%) |
Apr 23, 2012 | 11.36 | 11.46 | 11.22 | 11.45 | 166,010 | -0.10(-0.90%) |
Apr 20, 2012 | 11.86 | 11.86 | 11.49 | 11.55 | 219,749 | -0.02(-0.14%) |
Apr 19, 2012 | 11.65 | 11.75 | 11.50 | 11.57 | 133,604 | -0.05(-0.41%) |
Apr 18, 2012 | 11.79 | 11.82 | 11.61 | 11.62 | 112,200 | -0.23(-1.95%) |
Apr 17, 2012 | 11.73 | 11.98 | 11.73 | 11.85 | 152,389 | +0.23(+1.99%) |
Apr 16, 2012 | 11.55 | 11.71 | 11.48 | 11.62 | 154,760 | +0.09(+0.76%) |
Apr 13, 2012 | 11.66 | 11.69 | 11.44 | 11.53 | 147,914 | -0.21(-1.76%) |
Apr 12, 2012 | 11.67 | 11.85 | 11.67 | 11.74 | 235,487 | +0.04(+0.34%) |
Apr 11, 2012 | 11.47 | 11.70 | 11.45 | 11.70 | 190,956 | +0.26(+2.30%) |
Apr 10, 2012 | 11.46 | 11.48 | 11.34 | 11.44 | 323,949 | -0.08(-0.69%) |
Apr 09, 2012 | 11.59 | 11.61 | 11.44 | 11.51 | 204,399 | -0.33(-2.82%) |
Apr 05, 2012 | 11.77 | 11.86 | 11.63 | 11.85 | 132,218 | +0.02(+0.13%) |
Apr 04, 2012 | 11.92 | 11.93 | 11.79 | 11.83 | 140,752 | -0.24(-1.98%) |
Apr 03, 2012 | 12.21 | 12.32 | 12.02 | 12.07 | 156,389 | -0.16(-1.30%) |
Apr 02, 2012 | 11.98 | 12.23 | 11.83 | 12.23 | 177,261 | +0.18(+1.52%) |
Mar 30, 2012 | 12.14 | 12.49 | 11.94 | 12.05 | 196,795 | +0.03(+0.27%) |
Mar 29, 2012 | 12.22 | 12.28 | 12.01 | 12.02 | 338,759 | -0.29(-2.39%) |
Mar 28, 2012 | 12.41 | 12.41 | 12.26 | 12.31 | 186,799 | -0.10(-0.77%) |
Mar 27, 2012 | 12.53 | 12.53 | 12.41 | 12.41 | 182,648 | -0.13(-1.02%) |
Mar 26, 2012 | 12.52 | 12.57 | 12.52 | 12.53 | 256,105 | +0.12(+0.96%) |
Mar 23, 2012 | 12.41 | 12.45 | 12.33 | 12.41 | 203,330 | -0.02(-0.13%) |
Mar 22, 2012 | 12.30 | 12.53 | 12.30 | 12.43 | 348,244 | -0.02(-0.13%) |
Mar 21, 2012 | 12.55 | 12.61 | 12.44 | 12.45 | 177,595 | -0.08(-0.64%) |
Mar 20, 2012 | 12.62 | 12.66 | 12.53 | 12.53 | 173,407 | -0.21(-1.69%) |
Mar 19, 2012 | 12.64 | 12.85 | 12.56 | 12.74 | 423,399 | +0.08(+0.63%) |
Mar 16, 2012 | 12.73 | 12.73 | 12.56 | 12.66 | 372,949 | -0.12(-0.93%) |
Mar 15, 2012 | 12.76 | 12.92 | 12.72 | 12.78 | 427,420 | -0.02(-0.19%) |
Mar 14, 2012 | 12.91 | 13.01 | 12.78 | 12.80 | 175,582 | -0.09(-0.68%) |
Mar 13, 2012 | 12.73 | 12.95 | 12.66 | 12.89 | 220,284 | +0.17(+1.31%) |
Mar 12, 2012 | 12.72 | 12.74 | 12.64 | 12.72 | 143,136 | -0.01(-0.06%) |
Mar 09, 2012 | 12.57 | 12.89 | 12.56 | 12.73 | 172,450 | +0.16(+1.27%) |
Mar 08, 2012 | 12.68 | 12.71 | 12.55 | 12.57 | 136,629 | -0.05(-0.38%) |
Mar 07, 2012 | 12.59 | 12.62 | 12.43 | 12.62 | 223,178 | +0.03(+0.25%) |
Mar 06, 2012 | 12.66 | 12.74 | 12.51 | 12.59 | 213,536 | -0.22(-1.74%) |
Mar 05, 2012 | 12.55 | 12.82 | 12.41 | 12.81 | 191,151 | +0.20(+1.58%) |
Mar 02, 2012 | 12.72 | 12.80 | 12.53 | 12.61 | 206,104 | -0.15(-1.18%) |
Mar 01, 2012 | 12.77 | 12.96 | 12.71 | 12.76 | 195,226 | +0.02(+0.19%) |
Feb 29, 2012 | 12.95 | 13.06 | 12.68 | 12.74 | 187,698 | -0.22(-1.72%) |
Feb 28, 2012 | 12.86 | 13.01 | 12.86 | 12.96 | 92,137 | +0.06(+0.43%) |
Feb 27, 2012 | 12.80 | 13.05 | 12.63 | 12.91 | 190,643 | -0.02(-0.18%) |
Feb 24, 2012 | 13.04 | 13.05 | 12.88 | 12.93 | 100,190 | -0.12(-0.91%) |
Feb 23, 2012 | 13.04 | 13.13 | 12.85 | 13.05 | 212,288 | +0.03(+0.24%) |
Feb 22, 2012 | 12.89 | 13.15 | 12.83 | 13.02 | 156,381 | +0.06(+0.49%) |
Feb 21, 2012 | 12.84 | 13.01 | 12.84 | 12.95 | 165,881 | +0.12(+0.93%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.83 | 12.84 | 122,529 | -0.06(-0.43%) |
Feb 16, 2012 | 12.53 | 12.92 | 12.39 | 12.89 | 117,219 | +0.33(+2.60%) |
Feb 15, 2012 | 12.68 | 12.70 | 12.51 | 12.56 | 133,211 | -0.10(-0.75%) |
Feb 14, 2012 | 12.64 | 12.67 | 12.52 | 12.66 | 114,958 | -0.08(-0.62%) |
Feb 13, 2012 | 12.60 | 12.75 | 12.53 | 12.74 | 138,032 | +0.21(+1.72%) |
Feb 10, 2012 | 12.67 | 12.73 | 12.49 | 12.53 | 143,465 | -0.25(-1.99%) |
Feb 09, 2012 | 12.95 | 12.95 | 12.56 | 12.78 | 356,954 | -0.18(-1.35%) |
Feb 08, 2012 | 13.56 | 13.56 | 12.73 | 12.95 | 394,200 | -0.84(-6.11%) |
Feb 07, 2012 | 13.50 | 13.81 | 13.38 | 13.80 | 213,743 | +0.25(+1.82%) |
Feb 06, 2012 | 13.41 | 13.57 | 13.32 | 13.55 | 120,024 | +0.06(+0.47%) |
Feb 03, 2012 | 13.34 | 13.70 | 13.34 | 13.49 | 226,958 | +0.26(+1.99%) |
Feb 02, 2012 | 13.13 | 13.24 | 12.99 | 13.23 | 151,768 | +0.09(+0.67%) |
Feb 01, 2012 | 13.02 | 13.16 | 12.85 | 13.14 | 232,797 | +0.19(+1.47%) |
Jan 31, 2012 | 12.95 | 13.00 | 12.77 | 12.95 | 143,161 | +0.06(+0.49%) |
Jan 30, 2012 | 12.85 | 12.99 | 12.76 | 12.88 | 90,797 | -0.10(-0.74%) |
Jan 27, 2012 | 12.85 | 12.99 | 12.65 | 12.98 | 135,207 | +0.09(+0.68%) |
Jan 26, 2012 | 12.72 | 12.92 | 12.60 | 12.89 | 268,543 | +0.20(+1.57%) |
Jan 25, 2012 | 12.59 | 12.69 | 12.45 | 12.69 | 174,959 | +0.10(+0.76%) |
Jan 24, 2012 | 12.37 | 12.64 | 12.36 | 12.60 | 142,522 | +0.08(+0.64%) |
Jan 23, 2012 | 12.50 | 12.60 | 12.41 | 12.52 | 141,930 | -0.02(-0.13%) |
Jan 20, 2012 | 12.47 | 12.65 | 12.47 | 12.53 | 131,757 | +0.01(+0.06%) |
Jan 19, 2012 | 12.68 | 12.70 | 12.51 | 12.53 | 135,469 | -0.09(-0.69%) |
Jan 18, 2012 | 12.50 | 12.61 | 12.45 | 12.61 | 183,794 | +0.11(+0.89%) |
Jan 17, 2012 | 12.57 | 12.64 | 11.95 | 12.50 | 205,963 | +0.06(+0.51%) |
Jan 13, 2012 | 12.40 | 12.48 | 12.32 | 12.44 | 159,870 | -0.10(-0.82%) |
Jan 12, 2012 | 12.49 | 12.57 | 12.30 | 12.54 | 159,883 | +0.14(+1.09%) |
Jan 11, 2012 | 12.36 | 12.41 | 12.18 | 12.41 | 169,844 | +0.06(+0.52%) |
Jan 10, 2012 | 12.17 | 12.34 | 12.11 | 12.34 | 215,090 | +0.30(+2.51%) |
Jan 09, 2012 | 11.90 | 12.06 | 11.79 | 12.04 | 203,030 | +0.19(+1.61%) |
Jan 06, 2012 | 11.94 | 11.96 | 11.77 | 11.85 | 179,915 | -0.10(-0.87%) |
Jan 05, 2012 | 11.87 | 12.06 | 11.65 | 11.95 | 167,438 | +0.10(+0.81%) |
Jan 04, 2012 | 12.00 | 12.05 | 11.80 | 11.86 | 163,013 | +0.15(+1.29%) |
Dec 30, 2011 | 11.59 | 11.89 | 11.39 | 11.71 | 290,397 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.59 | 144,541 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,174 | -0.39(-3.32%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,707 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.82 | 76,729 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,070 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,553 | +0.48(+4.23%) |
Dec 19, 2011 | 11.55 | 11.68 | 11.24 | 11.28 | 187,951 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.47 | 11.51 | 447,722 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,339 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,642 | -0.27(-2.32%) |
Dec 13, 2011 | 11.90 | 12.06 | 11.63 | 11.67 | 241,402 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,840 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,064 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.67 | 11.68 | 168,767 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,158 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,811 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 244,011 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,820 | +0.01(+0.07%) |
Dec 01, 2011 | 12.02 | 12.14 | 11.88 | 11.92 | 225,944 | -0.15(-1.25%) |
Nov 30, 2011 | 11.72 | 12.07 | 11.52 | 12.07 | 384,959 | +0.72(+6.38%) |
Nov 29, 2011 | 11.30 | 11.43 | 11.26 | 11.35 | 128,843 | +0.03(+0.28%) |
Nov 28, 2011 | 11.28 | 11.52 | 11.17 | 11.32 | 261,990 | +0.28(+2.52%) |
Nov 25, 2011 | 11.11 | 11.22 | 10.93 | 11.04 | 73,328 | -0.10(-0.93%) |
Nov 23, 2011 | 11.12 | 11.33 | 11.05 | 11.14 | 211,029 | -0.11(-0.99%) |
Nov 22, 2011 | 11.41 | 11.51 | 11.19 | 11.25 | 176,952 | -0.18(-1.60%) |
Nov 21, 2011 | 11.57 | 11.73 | 11.40 | 11.44 | 185,823 | -0.34(-2.91%) |
Nov 18, 2011 | 11.57 | 11.79 | 11.44 | 11.78 | 262,364 | +0.21(+1.79%) |
Nov 17, 2011 | 11.75 | 11.90 | 11.50 | 11.57 | 261,878 | -0.23(-1.96%) |
Nov 16, 2011 | 11.98 | 12.13 | 11.76 | 11.80 | 188,048 | -0.29(-2.43%) |
Nov 15, 2011 | 11.81 | 12.12 | 11.70 | 12.10 | 167,260 | +0.25(+2.08%) |
Nov 14, 2011 | 12.03 | 12.03 | 11.76 | 11.85 | 254,421 | -0.23(-1.91%) |
Nov 11, 2011 | 11.90 | 12.14 | 11.89 | 12.08 | 176,056 | +0.29(+2.50%) |
Nov 10, 2011 | 11.84 | 11.90 | 11.59 | 11.79 | 237,820 | +0.10(+0.89%) |
Nov 09, 2011 | 12.04 | 12.07 | 11.66 | 11.68 | 311,198 | -0.64(-5.17%) |
Nov 08, 2011 | 12.08 | 12.36 | 11.94 | 12.32 | 306,332 | +0.35(+2.93%) |
Nov 07, 2011 | 11.89 | 11.98 | 11.67 | 11.97 | 188,015 | +0.06(+0.47%) |
Nov 04, 2011 | 11.71 | 11.95 | 11.59 | 11.91 | 288,727 | +0.10(+0.81%) |
Nov 03, 2011 | 11.32 | 11.86 | 11.09 | 11.82 | 679,228 | +0.59(+5.24%) |
Nov 02, 2011 | 11.05 | 11.52 | 10.96 | 11.23 | 848,019 | +0.45(+4.13%) |
Nov 01, 2011 | 10.26 | 11.21 | 10.26 | 10.78 | 572,519 | -0.55(-4.85%) |
Oct 31, 2011 | 11.39 | 11.49 | 11.28 | 11.33 | 221,201 | -0.27(-2.33%) |
Oct 28, 2011 | 11.67 | 11.90 | 11.55 | 11.60 | 262,594 | -0.09(-0.75%) |
Oct 27, 2011 | 11.42 | 11.70 | 10.96 | 11.69 | 547,923 | +0.57(+5.15%) |
Oct 26, 2011 | 11.20 | 11.26 | 10.85 | 11.12 | 221,566 | +0.01(+0.07%) |
Oct 25, 2011 | 11.36 | 11.49 | 11.04 | 11.11 | 269,178 | -0.25(-2.24%) |
Oct 24, 2011 | 11.08 | 11.38 | 11.06 | 11.36 | 333,434 | +0.30(+2.73%) |
Oct 21, 2011 | 10.81 | 11.08 | 10.69 | 11.06 | 261,544 | +0.44(+4.12%) |
Oct 20, 2011 | 10.97 | 11.04 | 10.54 | 10.62 | 237,049 | -0.33(-2.98%) |
Oct 19, 2011 | 11.19 | 11.24 | 10.90 | 10.95 | 118,771 | -0.25(-2.20%) |
Oct 18, 2011 | 10.99 | 11.24 | 10.79 | 11.20 | 284,566 | +0.22(+2.03%) |
Oct 17, 2011 | 11.16 | 11.26 | 10.93 | 10.97 | 378,523 | -0.27(-2.41%) |
Oct 14, 2011 | 11.08 | 11.26 | 10.98 | 11.24 | 267,481 | +0.29(+2.69%) |
Oct 13, 2011 | 11.02 | 11.02 | 10.77 | 10.95 | 127,345 | -0.13(-1.15%) |
Oct 12, 2011 | 10.93 | 11.16 | 10.84 | 11.08 | 337,594 | +0.24(+2.20%) |
Oct 11, 2011 | 10.38 | 10.85 | 10.38 | 10.84 | 506,994 | +0.42(+4.05%) |
Oct 10, 2011 | 10.23 | 10.42 | 10.21 | 10.42 | 331,133 | +0.33(+3.32%) |
Oct 07, 2011 | 10.31 | 10.39 | 9.971 | 10.08 | 246,639 | -0.22(-2.16%) |
Oct 06, 2011 | 10.24 | 10.42 | 10.16 | 10.31 | 317,706 | +0.06(+0.62%) |
Oct 05, 2011 | 9.971 | 10.31 | 9.923 | 10.24 | 236,968 | +0.28(+2.80%) |
Oct 04, 2011 | 9.740 | 9.987 | 9.653 | 9.963 | 589,475 | +0.14(+1.46%) |
Oct 03, 2011 | 10.00 | 10.27 | 9.820 | 9.820 | 360,720 | -0.24(-2.37%) |
Sep 30, 2011 | 10.15 | 10.41 | 10.04 | 10.06 | 226,535 | -0.25(-2.39%) |
Sep 29, 2011 | 10.32 | 10.47 | 10.07 | 10.31 | 241,005 | +0.20(+1.97%) |
Sep 28, 2011 | 10.51 | 10.62 | 10.11 | 10.11 | 268,255 | -0.37(-3.57%) |
Sep 27, 2011 | 10.48 | 10.75 | 10.36 | 10.48 | 222,745 | +0.21(+2.01%) |
Sep 26, 2011 | 10.29 | 10.43 | 10.12 | 10.27 | 234,585 | +0.06(+0.62%) |
Sep 23, 2011 | 10.02 | 10.31 | 10.01 | 10.21 | 234,510 | +0.18(+1.74%) |
Sep 22, 2011 | 10.09 | 10.29 | 9.883 | 10.03 | 340,146 | -0.32(-3.07%) |
Sep 21, 2011 | 10.74 | 10.84 | 10.31 | 10.35 | 309,423 | -0.38(-3.56%) |
Sep 20, 2011 | 10.70 | 10.78 | 10.66 | 10.73 | 285,110 | +0.09(+0.82%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.62 | 10.65 | 196,068 | -0.39(-3.53%) |
Sep 16, 2011 | 11.00 | 11.18 | 10.96 | 11.04 | 330,179 | +0.12(+1.09%) |
Sep 15, 2011 | 10.75 | 10.96 | 10.70 | 10.92 | 194,703 | +0.25(+2.31%) |
Sep 14, 2011 | 10.60 | 10.82 | 10.38 | 10.67 | 206,754 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.59 | 10.18 | 10.53 | 314,038 | +0.30(+2.96%) |
Sep 12, 2011 | 10.03 | 10.25 | 9.995 | 10.23 | 215,828 | +0.04(+0.39%) |
Sep 09, 2011 | 10.28 | 10.36 | 10.04 | 10.19 | 345,716 | -0.18(-1.69%) |
Sep 08, 2011 | 10.40 | 10.61 | 10.33 | 10.36 | 262,783 | -0.09(-0.84%) |
Sep 07, 2011 | 10.21 | 10.51 | 10.16 | 10.45 | 265,368 | +0.40(+3.96%) |
Sep 06, 2011 | 9.859 | 10.08 | 9.828 | 10.05 | 420,294 | -0.09(-0.86%) |
Sep 02, 2011 | 10.34 | 10.42 | 10.11 | 10.14 | 717,387 | -0.41(-3.85%) |
Sep 01, 2011 | 10.66 | 10.77 | 10.49 | 10.54 | 341,052 | -0.09(-0.82%) |
Aug 31, 2011 | 10.54 | 10.78 | 10.41 | 10.63 | 390,605 | +0.15(+1.44%) |
Aug 30, 2011 | 10.32 | 10.54 | 10.29 | 10.48 | 343,108 | +0.11(+1.07%) |
Aug 29, 2011 | 10.28 | 10.38 | 10.23 | 10.37 | 530,641 | +0.17(+1.64%) |
Aug 26, 2011 | 10.11 | 10.29 | 9.867 | 10.20 | 297,046 | +0.03(+0.31%) |
Aug 25, 2011 | 10.60 | 10.60 | 10.15 | 10.17 | 348,313 | -0.37(-3.55%) |
Aug 24, 2011 | 10.47 | 10.78 | 10.34 | 10.54 | 324,845 | +0.04(+0.38%) |
Aug 23, 2011 | 10.07 | 10.53 | 9.971 | 10.50 | 304,146 | +0.49(+4.93%) |
Aug 22, 2011 | 10.45 | 10.58 | 9.971 | 10.01 | 500,362 | -0.22(-2.18%) |
Aug 19, 2011 | 10.46 | 10.74 | 10.18 | 10.23 | 325,820 | -0.36(-3.38%) |
Aug 18, 2011 | 10.80 | 10.83 | 10.50 | 10.59 | 429,266 | -0.49(-4.38%) |
Aug 17, 2011 | 11.08 | 11.20 | 10.96 | 11.08 | 311,973 | +0.02(+0.14%) |
Aug 16, 2011 | 10.70 | 11.12 | 10.62 | 11.06 | 556,103 | +0.29(+2.66%) |
Aug 15, 2011 | 10.62 | 10.99 | 10.62 | 10.77 | 493,379 | -0.37(-3.36%) |
Aug 12, 2011 | 11.20 | 11.36 | 10.85 | 11.15 | 291,816 | +0.02(+0.21%) |
Aug 11, 2011 | 10.90 | 11.27 | 10.89 | 11.12 | 649,447 | +0.28(+2.57%) |
Aug 10, 2011 | 10.92 | 11.19 | 10.77 | 10.85 | 556,791 | -0.31(-2.78%) |
Aug 09, 2011 | 11.27 | 11.41 | 10.44 | 11.16 | 685,636 | +0.01(+0.07%) |
Aug 08, 2011 | 11.86 | 12.19 | 11.13 | 11.15 | 554,420 | -1.00(-8.25%) |
Aug 05, 2011 | 12.46 | 12.60 | 11.95 | 12.15 | 590,251 | -0.24(-1.93%) |
Aug 04, 2011 | 12.51 | 12.64 | 12.26 | 12.39 | 528,837 | -0.33(-2.57%) |
Aug 03, 2011 | 12.90 | 12.90 | 11.28 | 12.72 | 1,022,307 | -0.87(-6.39%) |
Aug 02, 2011 | 13.98 | 14.19 | 13.58 | 13.58 | 312,737 | -0.49(-3.45%) |
Aug 01, 2011 | 14.25 | 14.25 | 13.95 | 14.07 | 211,094 | -0.06(-0.45%) |
Jul 29, 2011 | 14.12 | 14.30 | 13.95 | 14.13 | 184,032 | -0.10(-0.67%) |
Jul 28, 2011 | 14.33 | 14.41 | 14.19 | 14.23 | 160,439 | -0.09(-0.61%) |
Jul 27, 2011 | 14.49 | 14.56 | 14.25 | 14.32 | 213,987 | -0.21(-1.42%) |
Jul 26, 2011 | 14.76 | 14.76 | 14.46 | 14.52 | 90,271 | -0.23(-1.56%) |
Jul 25, 2011 | 14.68 | 14.88 | 14.54 | 14.75 | 115,864 | -0.02(-0.16%) |
Jul 22, 2011 | 14.88 | 14.98 | 14.78 | 14.78 | 86,438 | -0.18(-1.22%) |
Jul 21, 2011 | 14.88 | 15.06 | 14.71 | 14.96 | 203,826 | +0.18(+1.18%) |
Jul 20, 2011 | 14.73 | 14.86 | 14.60 | 14.79 | 115,066 | +0.10(+0.65%) |
Jul 19, 2011 | 14.55 | 14.88 | 14.53 | 14.69 | 272,610 | +0.22(+1.54%) |
Jul 18, 2011 | 14.68 | 14.68 | 14.43 | 14.47 | 162,062 | -0.23(-1.57%) |
Jul 15, 2011 | 14.79 | 14.82 | 14.50 | 14.70 | 229,983 | -0.02(-0.11%) |
Jul 14, 2011 | 14.95 | 15.03 | 14.71 | 14.71 | 172,075 | -0.18(-1.23%) |
Jul 13, 2011 | 15.05 | 15.05 | 14.82 | 14.90 | 241,957 | -0.06(-0.43%) |
Jul 12, 2011 | 14.95 | 15.09 | 14.84 | 14.96 | 291,414 | +0.00(+0.00%) |
Jul 11, 2011 | 14.97 | 15.10 | 14.90 | 14.96 | 151,870 | -0.09(-0.58%) |
Jul 08, 2011 | 15.07 | 15.26 | 14.91 | 15.05 | 194,810 | -0.13(-0.84%) |
Jul 07, 2011 | 15.48 | 15.60 | 15.08 | 15.18 | 370,753 | -0.14(-0.88%) |
Jul 06, 2011 | 14.98 | 15.36 | 14.96 | 15.31 | 312,278 | +0.34(+2.29%) |
Jul 05, 2011 | 14.79 | 14.97 | 14.75 | 14.97 | 142,621 | +0.10(+0.70%) |