Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.69 | 27.81 | 26.69 | 27.54 | 533,680 | +1.07(+4.03%) |
Aug 30, 2012 | 26.33 | 26.52 | 26.31 | 26.48 | 115,719 | +0.06(+0.21%) |
Aug 29, 2012 | 26.17 | 26.77 | 26.12 | 26.42 | 128,033 | -0.45(-1.67%) |
Aug 27, 2012 | 26.72 | 27.05 | 26.34 | 26.87 | 157,737 | +0.25(+0.95%) |
Aug 24, 2012 | 27.14 | 27.21 | 26.41 | 26.62 | 174,080 | -0.64(-2.34%) |
Aug 23, 2012 | 27.35 | 27.66 | 26.89 | 27.25 | 171,413 | -0.17(-0.61%) |
Aug 22, 2012 | 27.15 | 27.81 | 26.92 | 27.42 | 125,498 | +0.24(+0.90%) |
Aug 21, 2012 | 27.90 | 27.99 | 26.89 | 27.18 | 322,915 | -0.69(-2.49%) |
Aug 20, 2012 | 27.86 | 28.01 | 27.19 | 27.87 | 231,073 | +0.35(+1.26%) |
Aug 17, 2012 | 26.92 | 27.81 | 26.64 | 27.52 | 285,105 | +0.66(+2.44%) |
Aug 16, 2012 | 26.92 | 27.01 | 26.42 | 26.87 | 145,787 | -0.07(-0.28%) |
Aug 15, 2012 | 26.68 | 26.96 | 26.54 | 26.94 | 222,518 | +0.34(+1.27%) |
Aug 14, 2012 | 26.34 | 26.68 | 26.31 | 26.61 | 186,463 | +0.27(+1.03%) |
Aug 13, 2012 | 26.76 | 26.77 | 26.01 | 26.34 | 157,228 | -0.42(-1.57%) |
Aug 10, 2012 | 26.22 | 26.77 | 26.14 | 26.76 | 132,212 | +0.37(+1.38%) |
Aug 09, 2012 | 26.25 | 26.65 | 26.02 | 26.39 | 230,421 | +0.19(+0.71%) |
Aug 08, 2012 | 26.25 | 27.00 | 26.00 | 26.20 | 281,586 | +0.01(+0.04%) |
Aug 07, 2012 | 26.48 | 26.52 | 25.55 | 26.20 | 219,630 | -0.34(-1.27%) |
Aug 06, 2012 | 25.68 | 26.62 | 25.55 | 26.53 | 290,692 | +1.05(+4.11%) |
Aug 03, 2012 | 24.74 | 26.64 | 24.74 | 25.48 | 612,620 | +1.41(+5.87%) |
Aug 02, 2012 | 22.89 | 24.62 | 21.93 | 24.07 | 699,177 | +1.41(+6.24%) |
Aug 01, 2012 | 21.98 | 22.70 | 21.97 | 22.66 | 409,667 | +0.76(+3.46%) |
Jul 31, 2012 | 22.05 | 22.60 | 21.82 | 21.90 | 157,530 | -0.21(-0.93%) |
Jul 30, 2012 | 22.34 | 22.67 | 21.60 | 22.10 | 203,922 | -0.27(-1.21%) |
Jul 27, 2012 | 21.76 | 22.71 | 21.54 | 22.38 | 172,392 | +0.74(+3.42%) |
Jul 26, 2012 | 22.41 | 22.46 | 21.53 | 21.64 | 229,566 | -0.52(-2.37%) |
Jul 25, 2012 | 22.48 | 22.65 | 21.89 | 22.16 | 171,948 | -0.22(-1.00%) |
Jul 24, 2012 | 22.83 | 22.83 | 22.08 | 22.38 | 253,444 | -0.43(-1.89%) |
Jul 23, 2012 | 23.46 | 23.49 | 22.67 | 22.82 | 239,172 | -1.26(-5.25%) |
Jul 20, 2012 | 23.99 | 24.32 | 23.75 | 24.08 | 192,011 | -0.07(-0.31%) |
Jul 19, 2012 | 23.59 | 24.53 | 23.54 | 24.15 | 281,112 | +0.74(+3.16%) |
Jul 18, 2012 | 25.95 | 26.13 | 22.53 | 23.41 | 872,670 | -2.50(-9.65%) |
Jul 17, 2012 | 26.59 | 26.60 | 25.58 | 25.91 | 228,018 | -0.63(-2.36%) |
Jul 16, 2012 | 26.51 | 27.04 | 26.32 | 26.54 | 125,719 | +0.03(+0.11%) |
Jul 13, 2012 | 26.08 | 26.78 | 26.08 | 26.51 | 158,885 | +0.63(+2.42%) |
Jul 12, 2012 | 25.30 | 26.18 | 25.05 | 25.89 | 133,237 | +0.46(+1.80%) |
Jul 11, 2012 | 26.38 | 26.38 | 24.90 | 25.43 | 204,598 | -0.86(-3.28%) |
Jul 10, 2012 | 25.75 | 26.93 | 25.47 | 26.29 | 319,864 | +0.66(+2.59%) |
Jul 09, 2012 | 25.67 | 25.75 | 25.09 | 25.62 | 171,321 | -0.04(-0.15%) |
Jul 06, 2012 | 25.83 | 25.92 | 25.26 | 25.66 | 225,938 | -0.46(-1.76%) |
Jul 05, 2012 | 25.91 | 26.39 | 25.48 | 26.12 | 242,330 | +0.26(+1.01%) |
Jul 03, 2012 | 26.12 | 26.66 | 25.69 | 25.86 | 224,140 | -0.17(-0.65%) |
Jul 02, 2012 | 24.89 | 26.05 | 24.59 | 26.03 | 275,051 | +1.13(+4.55%) |
Jun 29, 2012 | 24.58 | 25.33 | 24.41 | 24.89 | 245,349 | +0.83(+3.46%) |
Jun 28, 2012 | 24.14 | 24.38 | 23.49 | 24.06 | 233,676 | -0.31(-1.27%) |
Jun 27, 2012 | 23.39 | 24.51 | 23.37 | 24.37 | 234,969 | +0.88(+3.75%) |
Jun 26, 2012 | 23.82 | 23.82 | 23.12 | 23.49 | 304,062 | -0.19(-0.79%) |
Jun 25, 2012 | 22.77 | 24.14 | 22.67 | 23.68 | 458,371 | +0.70(+3.06%) |
Jun 22, 2012 | 23.05 | 23.55 | 22.70 | 22.97 | 1,346,033 | +0.02(+0.08%) |
Jun 21, 2012 | 24.31 | 24.35 | 22.64 | 22.96 | 328,041 | -1.38(-5.66%) |
Jun 20, 2012 | 24.54 | 24.58 | 24.15 | 24.33 | 199,368 | -0.11(-0.46%) |
Jun 19, 2012 | 23.99 | 24.92 | 23.99 | 24.44 | 405,163 | +0.61(+2.55%) |
Jun 18, 2012 | 24.29 | 24.29 | 23.82 | 23.84 | 284,521 | -0.54(-2.23%) |
Jun 15, 2012 | 24.88 | 24.88 | 24.28 | 24.38 | 284,887 | -0.42(-1.70%) |
Jun 14, 2012 | 23.87 | 24.81 | 23.76 | 24.80 | 216,745 | +0.89(+3.72%) |
Jun 13, 2012 | 23.81 | 24.57 | 23.74 | 23.91 | 291,305 | +0.11(+0.47%) |
Jun 12, 2012 | 23.41 | 23.94 | 23.22 | 23.80 | 196,581 | +0.53(+2.29%) |
Jun 11, 2012 | 23.98 | 24.11 | 23.21 | 23.26 | 345,098 | -0.34(-1.43%) |
Jun 08, 2012 | 22.92 | 23.78 | 22.54 | 23.60 | 551,763 | +0.59(+2.56%) |
Jun 07, 2012 | 23.42 | 23.90 | 22.99 | 23.01 | 219,507 | -0.18(-0.77%) |
Jun 06, 2012 | 23.46 | 23.72 | 23.15 | 23.19 | 182,566 | +0.02(+0.08%) |
Jun 05, 2012 | 23.03 | 23.30 | 22.73 | 23.17 | 113,657 | +0.12(+0.53%) |
Jun 04, 2012 | 23.65 | 23.76 | 22.47 | 23.05 | 297,518 | -0.67(-2.84%) |
Jun 01, 2012 | 24.72 | 24.92 | 23.64 | 23.72 | 308,820 | -1.51(-5.97%) |
May 31, 2012 | 24.55 | 25.51 | 23.64 | 25.23 | 767,506 | +0.70(+2.86%) |
May 30, 2012 | 24.45 | 25.02 | 24.33 | 24.53 | 218,517 | -0.10(-0.42%) |
May 29, 2012 | 24.44 | 24.76 | 24.26 | 24.63 | 233,012 | +0.52(+2.17%) |
May 25, 2012 | 24.21 | 24.43 | 23.96 | 24.11 | 137,534 | -0.01(-0.04%) |
May 24, 2012 | 24.53 | 24.73 | 23.76 | 24.12 | 226,620 | -0.37(-1.53%) |
May 23, 2012 | 24.30 | 24.64 | 23.52 | 24.49 | 202,612 | +0.03(+0.11%) |
May 22, 2012 | 23.57 | 24.91 | 23.55 | 24.46 | 530,310 | +0.94(+3.98%) |
May 21, 2012 | 22.08 | 23.61 | 22.05 | 23.53 | 300,123 | +1.25(+5.59%) |
May 18, 2012 | 23.03 | 23.16 | 22.18 | 22.28 | 358,822 | -0.79(-3.41%) |
May 17, 2012 | 23.44 | 23.62 | 22.83 | 23.07 | 338,009 | -0.32(-1.36%) |
May 16, 2012 | 23.35 | 23.81 | 23.19 | 23.39 | 217,735 | +0.13(+0.56%) |
May 15, 2012 | 22.88 | 23.63 | 22.80 | 23.26 | 272,350 | +0.30(+1.31%) |
May 14, 2012 | 23.36 | 23.53 | 22.82 | 22.96 | 311,855 | -0.67(-2.85%) |
May 11, 2012 | 23.44 | 24.02 | 23.35 | 23.63 | 283,055 | -0.04(-0.16%) |
May 10, 2012 | 23.59 | 23.93 | 23.30 | 23.67 | 208,715 | +0.19(+0.80%) |
May 09, 2012 | 22.85 | 23.70 | 22.60 | 23.48 | 367,043 | +0.43(+1.87%) |
May 08, 2012 | 22.16 | 23.18 | 21.92 | 23.05 | 313,295 | +0.66(+2.93%) |
May 07, 2012 | 22.54 | 22.70 | 22.09 | 22.39 | 285,980 | -0.32(-1.40%) |
May 04, 2012 | 23.42 | 23.42 | 22.35 | 22.71 | 488,068 | -0.96(-4.04%) |
May 03, 2012 | 24.81 | 24.81 | 22.94 | 23.67 | 669,405 | -0.70(-2.88%) |
May 02, 2012 | 23.06 | 24.69 | 22.81 | 24.37 | 795,860 | +1.43(+6.24%) |
May 01, 2012 | 23.44 | 24.07 | 22.80 | 22.94 | 464,704 | -0.47(-2.00%) |
Apr 30, 2012 | 23.13 | 23.59 | 22.99 | 23.41 | 239,682 | +0.29(+1.26%) |
Apr 27, 2012 | 22.82 | 23.44 | 22.77 | 23.11 | 261,804 | +0.29(+1.27%) |
Apr 26, 2012 | 22.84 | 22.96 | 22.51 | 22.82 | 214,581 | -0.05(-0.20%) |
Apr 25, 2012 | 22.28 | 23.10 | 22.28 | 22.87 | 203,002 | +0.82(+3.74%) |
Apr 24, 2012 | 22.47 | 22.51 | 21.72 | 22.05 | 249,742 | -0.45(-2.00%) |
Apr 23, 2012 | 22.55 | 22.72 | 22.05 | 22.50 | 217,653 | -0.32(-1.40%) |
Apr 20, 2012 | 22.64 | 22.84 | 22.38 | 22.82 | 332,090 | +0.45(+2.01%) |
Apr 19, 2012 | 22.67 | 22.81 | 22.09 | 22.37 | 318,674 | -0.34(-1.48%) |
Apr 18, 2012 | 22.87 | 23.09 | 22.36 | 22.70 | 276,647 | -0.25(-1.10%) |
Apr 17, 2012 | 22.91 | 23.17 | 22.82 | 22.96 | 353,559 | +0.20(+0.86%) |
Apr 16, 2012 | 23.13 | 23.25 | 22.70 | 22.76 | 342,975 | -0.33(-1.42%) |
Apr 13, 2012 | 23.24 | 23.29 | 22.84 | 23.09 | 368,007 | -0.17(-0.72%) |
Apr 12, 2012 | 22.69 | 23.72 | 22.69 | 23.26 | 490,611 | +0.62(+2.73%) |
Apr 11, 2012 | 22.52 | 22.97 | 22.38 | 22.64 | 375,763 | +0.45(+2.02%) |
Apr 10, 2012 | 21.70 | 22.26 | 21.46 | 22.19 | 601,292 | +0.39(+1.80%) |
Apr 09, 2012 | 21.88 | 22.17 | 21.20 | 21.79 | 794,729 | -0.52(-2.35%) |
Apr 05, 2012 | 22.27 | 22.97 | 22.19 | 22.32 | 671,316 | +0.02(+0.08%) |
Apr 04, 2012 | 22.27 | 22.51 | 21.83 | 22.30 | 794,123 | -0.17(-0.75%) |
Apr 03, 2012 | 21.56 | 22.68 | 21.46 | 22.47 | 910,195 | +0.94(+4.35%) |
Apr 02, 2012 | 20.31 | 21.53 | 20.22 | 21.53 | 400,141 | +1.23(+6.04%) |
Mar 30, 2012 | 20.08 | 20.40 | 19.98 | 20.31 | 330,470 | +0.38(+1.93%) |
Mar 29, 2012 | 19.89 | 20.08 | 19.69 | 19.92 | 294,882 | -0.05(-0.23%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.54 | 19.97 | 229,854 | +0.26(+1.33%) |
Mar 27, 2012 | 19.47 | 19.76 | 19.43 | 19.71 | 398,589 | +0.28(+1.44%) |
Mar 26, 2012 | 19.41 | 19.61 | 19.33 | 19.43 | 188,584 | +0.18(+0.92%) |
Mar 23, 2012 | 19.13 | 19.31 | 18.81 | 19.25 | 145,555 | +0.13(+0.68%) |
Mar 22, 2012 | 18.71 | 19.16 | 18.60 | 19.12 | 221,870 | +0.21(+1.09%) |
Mar 21, 2012 | 18.68 | 18.99 | 18.61 | 18.91 | 270,097 | +0.31(+1.66%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.48 | 18.61 | 304,457 | -0.38(-2.02%) |
Mar 19, 2012 | 18.63 | 19.15 | 18.56 | 18.99 | 185,153 | +0.35(+1.85%) |
Mar 16, 2012 | 18.68 | 18.76 | 18.47 | 18.64 | 272,248 | -0.01(-0.05%) |
Mar 15, 2012 | 18.57 | 18.89 | 18.41 | 18.65 | 380,537 | +0.21(+1.17%) |
Mar 14, 2012 | 18.44 | 18.68 | 18.08 | 18.44 | 225,192 | -0.10(-0.55%) |
Mar 13, 2012 | 18.45 | 18.85 | 18.30 | 18.54 | 308,900 | +0.15(+0.81%) |
Mar 12, 2012 | 18.40 | 18.53 | 18.10 | 18.39 | 254,602 | +0.05(+0.25%) |
Mar 09, 2012 | 18.01 | 18.37 | 18.01 | 18.34 | 332,961 | +0.31(+1.71%) |
Mar 08, 2012 | 17.56 | 18.19 | 17.55 | 18.04 | 406,056 | +0.60(+3.43%) |
Mar 07, 2012 | 16.45 | 17.51 | 16.45 | 17.44 | 462,773 | +1.02(+6.20%) |
Mar 06, 2012 | 15.33 | 16.72 | 14.94 | 16.42 | 404,870 | +0.63(+3.96%) |
Mar 05, 2012 | 15.27 | 15.89 | 15.20 | 15.79 | 192,447 | +0.49(+3.17%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.98 | 15.31 | 222,210 | -0.08(-0.55%) |
Mar 01, 2012 | 15.50 | 15.63 | 15.16 | 15.39 | 211,571 | -0.04(-0.24%) |
Feb 29, 2012 | 15.75 | 15.85 | 15.35 | 15.43 | 197,674 | -0.32(-2.02%) |
Feb 28, 2012 | 16.05 | 16.08 | 15.64 | 15.75 | 195,767 | -0.24(-1.52%) |
Feb 27, 2012 | 16.11 | 16.22 | 15.81 | 15.99 | 128,807 | -0.22(-1.38%) |
Feb 24, 2012 | 16.55 | 16.61 | 16.06 | 16.21 | 132,278 | -0.34(-2.03%) |
Feb 23, 2012 | 15.93 | 16.72 | 15.93 | 16.55 | 212,136 | +0.60(+3.75%) |
Feb 22, 2012 | 16.22 | 16.22 | 15.88 | 15.95 | 136,957 | -0.21(-1.27%) |
Feb 21, 2012 | 15.68 | 16.17 | 15.64 | 16.16 | 176,889 | +0.59(+3.78%) |
Feb 17, 2012 | 15.40 | 15.64 | 15.31 | 15.57 | 107,082 | +0.20(+1.28%) |
Feb 16, 2012 | 15.09 | 15.41 | 14.94 | 15.37 | 117,052 | +0.33(+2.17%) |
Feb 15, 2012 | 15.16 | 15.31 | 14.91 | 15.05 | 141,241 | -0.04(-0.25%) |
Feb 14, 2012 | 14.87 | 15.38 | 14.85 | 15.08 | 210,325 | +0.19(+1.25%) |
Feb 13, 2012 | 14.95 | 14.98 | 14.79 | 14.90 | 91,995 | +0.09(+0.63%) |
Feb 10, 2012 | 14.89 | 15.03 | 14.77 | 14.80 | 114,461 | -0.21(-1.43%) |
Feb 09, 2012 | 14.89 | 15.09 | 14.75 | 15.02 | 124,433 | +0.14(+0.94%) |
Feb 08, 2012 | 14.65 | 14.94 | 14.62 | 14.88 | 121,634 | +0.27(+1.85%) |
Feb 07, 2012 | 14.22 | 14.70 | 14.16 | 14.61 | 332,027 | +0.36(+2.56%) |
Feb 06, 2012 | 14.64 | 14.77 | 14.10 | 14.24 | 212,170 | -0.53(-3.60%) |
Feb 03, 2012 | 14.85 | 14.94 | 14.59 | 14.78 | 320,191 | +0.14(+0.96%) |
Feb 02, 2012 | 14.42 | 14.83 | 14.35 | 14.64 | 200,302 | +0.33(+2.28%) |
Feb 01, 2012 | 14.14 | 14.37 | 14.08 | 14.31 | 237,735 | +0.27(+1.93%) |
Jan 31, 2012 | 14.05 | 14.07 | 13.89 | 14.04 | 150,904 | +0.07(+0.53%) |
Jan 30, 2012 | 13.91 | 14.08 | 13.85 | 13.96 | 61,502 | -0.02(-0.13%) |
Jan 27, 2012 | 13.92 | 14.12 | 13.84 | 13.98 | 115,607 | +0.02(+0.13%) |
Jan 26, 2012 | 14.03 | 14.12 | 13.87 | 13.96 | 123,547 | +0.07(+0.54%) |
Jan 25, 2012 | 13.92 | 13.98 | 13.73 | 13.89 | 130,038 | -0.06(-0.40%) |
Jan 24, 2012 | 14.02 | 14.02 | 13.73 | 13.94 | 237,533 | -0.13(-0.93%) |
Jan 23, 2012 | 13.95 | 14.22 | 13.88 | 14.08 | 134,446 | +0.07(+0.47%) |
Jan 20, 2012 | 13.87 | 14.15 | 13.78 | 14.01 | 171,389 | +0.16(+1.15%) |
Jan 19, 2012 | 13.81 | 13.92 | 13.60 | 13.85 | 129,467 | +0.07(+0.47%) |
Jan 18, 2012 | 13.73 | 13.87 | 13.65 | 13.79 | 73,659 | +0.05(+0.34%) |
Jan 17, 2012 | 13.68 | 14.01 | 13.58 | 13.74 | 158,978 | +0.22(+1.66%) |
Jan 13, 2012 | 13.77 | 13.85 | 13.46 | 13.52 | 106,664 | -0.46(-3.28%) |
Jan 12, 2012 | 13.75 | 14.00 | 13.54 | 13.97 | 91,695 | +0.29(+2.12%) |
Jan 11, 2012 | 13.43 | 13.78 | 13.40 | 13.68 | 107,502 | +0.22(+1.67%) |
Jan 10, 2012 | 12.99 | 13.49 | 12.96 | 13.46 | 217,342 | +0.57(+4.42%) |
Jan 09, 2012 | 12.94 | 12.94 | 12.38 | 12.89 | 160,969 | +0.00(+0.00%) |
Jan 06, 2012 | 12.66 | 13.03 | 12.48 | 12.89 | 148,021 | +0.37(+2.99%) |
Jan 05, 2012 | 12.54 | 12.58 | 12.14 | 12.52 | 141,736 | -0.17(-1.33%) |
Jan 04, 2012 | 12.82 | 12.97 | 12.67 | 12.68 | 68,848 | +0.22(+1.80%) |
Dec 30, 2011 | 12.87 | 12.91 | 12.42 | 12.46 | 96,304 | -0.43(-3.33%) |
Dec 29, 2011 | 12.78 | 12.96 | 12.46 | 12.89 | 96,705 | +0.18(+1.40%) |
Dec 28, 2011 | 13.04 | 13.04 | 12.66 | 12.71 | 50,111 | -0.34(-2.58%) |
Dec 27, 2011 | 12.88 | 13.11 | 12.55 | 13.05 | 57,283 | +0.12(+0.94%) |
Dec 23, 2011 | 12.97 | 13.00 | 12.76 | 12.93 | 37,755 | -0.15(-1.14%) |
Dec 21, 2011 | 12.78 | 13.22 | 12.70 | 13.08 | 81,955 | +0.23(+1.82%) |
Dec 20, 2011 | 13.12 | 13.41 | 12.81 | 12.84 | 280,692 | +0.05(+0.36%) |
Dec 19, 2011 | 13.19 | 13.40 | 12.76 | 12.80 | 150,358 | -0.32(-2.42%) |
Dec 16, 2011 | 12.53 | 13.26 | 12.46 | 13.11 | 446,633 | +0.73(+5.88%) |
Dec 15, 2011 | 12.27 | 12.47 | 11.96 | 12.38 | 68,685 | +0.35(+2.87%) |
Dec 14, 2011 | 11.96 | 12.08 | 11.78 | 12.04 | 136,178 | -0.05(-0.39%) |
Dec 13, 2011 | 12.00 | 12.34 | 11.78 | 12.09 | 141,154 | +0.24(+2.05%) |
Dec 12, 2011 | 11.75 | 11.90 | 11.39 | 11.84 | 164,449 | +0.07(+0.63%) |
Dec 09, 2011 | 11.54 | 11.88 | 11.44 | 11.77 | 214,634 | +0.25(+2.19%) |
Dec 08, 2011 | 11.88 | 11.96 | 11.46 | 11.52 | 133,373 | -0.50(-4.20%) |
Dec 07, 2011 | 11.91 | 12.07 | 11.68 | 12.02 | 58,994 | +0.00(+0.00%) |
Dec 06, 2011 | 11.91 | 12.20 | 11.78 | 12.02 | 94,754 | +0.08(+0.70%) |
Dec 05, 2011 | 12.26 | 12.30 | 11.76 | 11.94 | 182,558 | -0.10(-0.85%) |
Dec 02, 2011 | 11.68 | 12.11 | 11.62 | 12.04 | 134,343 | +0.56(+4.88%) |
Dec 01, 2011 | 11.87 | 11.99 | 11.44 | 11.48 | 156,379 | -0.44(-3.68%) |
Nov 30, 2011 | 11.39 | 11.93 | 11.39 | 11.92 | 187,373 | +0.91(+8.23%) |
Nov 29, 2011 | 11.05 | 11.13 | 10.86 | 11.01 | 62,316 | -0.02(-0.17%) |
Nov 28, 2011 | 10.69 | 11.08 | 10.69 | 11.03 | 104,767 | +0.73(+7.07%) |
Nov 25, 2011 | 10.27 | 10.70 | 10.22 | 10.30 | 94,614 | -0.02(-0.18%) |
Nov 23, 2011 | 10.52 | 10.59 | 10.28 | 10.32 | 147,009 | -0.30(-2.81%) |
Nov 22, 2011 | 10.67 | 10.87 | 10.56 | 10.62 | 65,671 | -0.07(-0.61%) |
Nov 21, 2011 | 10.64 | 10.81 | 10.55 | 10.69 | 99,367 | -0.20(-1.80%) |
Nov 18, 2011 | 10.88 | 11.01 | 10.77 | 10.88 | 76,343 | +0.05(+0.43%) |
Nov 17, 2011 | 10.95 | 11.11 | 10.69 | 10.83 | 167,362 | -0.10(-0.94%) |
Nov 16, 2011 | 10.90 | 11.31 | 10.81 | 10.94 | 141,997 | -0.12(-1.10%) |
Nov 15, 2011 | 10.69 | 11.18 | 10.69 | 11.06 | 111,908 | +0.29(+2.69%) |
Nov 14, 2011 | 11.12 | 11.21 | 10.57 | 10.77 | 166,457 | -0.44(-3.92%) |
Nov 11, 2011 | 11.02 | 11.30 | 10.91 | 11.21 | 107,256 | +0.35(+3.18%) |
Nov 10, 2011 | 10.58 | 10.91 | 10.38 | 10.86 | 154,271 | +0.50(+4.77%) |
Nov 09, 2011 | 10.73 | 10.78 | 10.34 | 10.37 | 197,333 | -0.66(-6.01%) |
Nov 08, 2011 | 11.51 | 11.51 | 10.74 | 11.03 | 228,081 | -0.40(-3.51%) |
Nov 07, 2011 | 11.71 | 12.07 | 11.25 | 11.43 | 170,059 | -0.63(-5.19%) |
Nov 04, 2011 | 12.37 | 12.59 | 11.82 | 12.06 | 222,434 | -0.21(-1.75%) |
Nov 03, 2011 | 11.65 | 12.33 | 11.61 | 12.27 | 192,608 | +0.85(+7.44%) |
Nov 02, 2011 | 11.41 | 11.72 | 11.09 | 11.42 | 162,099 | +0.12(+1.07%) |
Nov 01, 2011 | 11.03 | 11.57 | 10.97 | 11.30 | 169,454 | -0.25(-2.18%) |
Oct 31, 2011 | 12.19 | 12.19 | 11.54 | 11.55 | 211,674 | -0.81(-6.57%) |
Oct 28, 2011 | 12.18 | 12.66 | 12.09 | 12.37 | 154,038 | +0.18(+1.46%) |
Oct 27, 2011 | 11.11 | 12.32 | 11.11 | 12.19 | 259,840 | +1.40(+12.99%) |
Oct 26, 2011 | 11.00 | 11.09 | 10.46 | 10.79 | 250,149 | -0.02(-0.17%) |
Oct 25, 2011 | 11.43 | 11.43 | 10.78 | 10.81 | 197,168 | -0.75(-6.47%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.18 | 11.55 | 260,071 | +0.29(+2.57%) |
Oct 21, 2011 | 11.21 | 11.36 | 11.11 | 11.26 | 229,850 | +0.24(+2.20%) |
Oct 20, 2011 | 11.11 | 11.18 | 10.60 | 11.02 | 190,288 | -0.02(-0.17%) |
Oct 19, 2011 | 11.17 | 11.40 | 10.96 | 11.04 | 200,695 | -0.16(-1.42%) |
Oct 18, 2011 | 10.88 | 11.26 | 10.72 | 11.20 | 169,340 | +0.35(+3.18%) |
Oct 17, 2011 | 11.04 | 11.14 | 10.80 | 10.85 | 230,314 | -0.41(-3.65%) |
Oct 14, 2011 | 10.97 | 11.27 | 10.84 | 11.26 | 179,458 | +0.40(+3.70%) |
Oct 13, 2011 | 10.68 | 10.93 | 10.60 | 10.86 | 85,227 | +0.11(+1.04%) |
Oct 12, 2011 | 10.74 | 10.86 | 10.60 | 10.75 | 146,674 | +0.12(+1.14%) |
Oct 11, 2011 | 10.69 | 10.92 | 10.49 | 10.63 | 107,185 | -0.21(-1.90%) |
Oct 10, 2011 | 10.73 | 10.84 | 10.54 | 10.83 | 194,112 | +0.36(+3.39%) |
Oct 07, 2011 | 10.69 | 10.81 | 10.25 | 10.48 | 136,656 | -0.04(-0.36%) |
Oct 06, 2011 | 10.56 | 10.65 | 10.41 | 10.52 | 216,416 | +0.07(+0.63%) |
Oct 05, 2011 | 10.68 | 10.71 | 10.08 | 10.45 | 179,760 | -0.21(-2.01%) |
Oct 04, 2011 | 10.12 | 10.70 | 9.994 | 10.67 | 296,869 | +0.39(+3.82%) |
Oct 03, 2011 | 10.55 | 10.72 | 10.18 | 10.27 | 453,167 | -0.15(-1.43%) |
Sep 30, 2011 | 10.46 | 10.64 | 10.36 | 10.42 | 153,454 | -0.24(-2.28%) |
Sep 29, 2011 | 10.93 | 10.97 | 10.32 | 10.67 | 180,392 | +0.01(+0.09%) |
Sep 28, 2011 | 10.89 | 11.07 | 10.61 | 10.66 | 298,926 | -0.22(-2.06%) |
Sep 27, 2011 | 10.73 | 11.04 | 10.63 | 10.88 | 197,465 | +0.35(+3.28%) |
Sep 26, 2011 | 10.11 | 10.57 | 9.889 | 10.54 | 188,896 | +0.55(+5.49%) |
Sep 23, 2011 | 9.875 | 10.58 | 9.866 | 9.987 | 173,163 | +0.02(+0.19%) |
Sep 22, 2011 | 9.782 | 10.09 | 9.299 | 9.968 | 228,554 | -0.03(-0.28%) |
Sep 21, 2011 | 9.996 | 10.68 | 9.922 | 9.996 | 299,628 | +0.06(+0.56%) |
Sep 20, 2011 | 10.64 | 10.68 | 9.931 | 9.941 | 259,688 | -0.64(-6.06%) |
Sep 19, 2011 | 10.46 | 10.68 | 10.30 | 10.58 | 142,162 | -0.09(-0.87%) |
Sep 16, 2011 | 10.97 | 11.04 | 10.56 | 10.68 | 306,538 | -0.25(-2.30%) |
Sep 15, 2011 | 11.15 | 11.22 | 10.85 | 10.93 | 109,379 | -0.07(-0.59%) |
Sep 14, 2011 | 11.03 | 11.17 | 10.82 | 10.99 | 159,660 | +0.17(+1.55%) |
Sep 13, 2011 | 10.52 | 10.94 | 10.48 | 10.82 | 142,412 | +0.38(+3.65%) |
Sep 12, 2011 | 9.968 | 10.46 | 9.903 | 10.44 | 119,723 | +0.36(+3.60%) |
Sep 09, 2011 | 10.38 | 10.42 | 9.903 | 10.08 | 113,224 | -0.43(-4.07%) |
Sep 08, 2011 | 11.07 | 11.28 | 10.44 | 10.51 | 90,870 | -0.63(-5.68%) |
Sep 07, 2011 | 10.76 | 11.23 | 10.70 | 11.14 | 194,837 | +0.60(+5.64%) |
Sep 06, 2011 | 10.53 | 10.82 | 10.30 | 10.54 | 143,862 | -0.42(-3.82%) |
Sep 02, 2011 | 10.67 | 11.21 | 10.44 | 10.96 | 280,495 | +0.02(+0.17%) |