Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.27 | 14.27 | 14.04 | 14.04 | 13,076 | -0.03(-0.24%) |
Aug 30, 2012 | 14.08 | 14.24 | 14.04 | 14.08 | 9,019 | -0.11(-0.76%) |
Aug 29, 2012 | 14.29 | 14.39 | 14.09 | 14.19 | 22,207 | -0.40(-2.74%) |
Aug 27, 2012 | 14.68 | 14.93 | 14.55 | 14.59 | 10,673 | -0.04(-0.28%) |
Aug 24, 2012 | 14.32 | 14.87 | 14.17 | 14.63 | 31,291 | +0.22(+1.56%) |
Aug 23, 2012 | 14.94 | 14.94 | 14.38 | 14.40 | 8,613 | -0.55(-3.68%) |
Aug 22, 2012 | 15.03 | 15.20 | 14.58 | 14.95 | 51,461 | -0.17(-1.16%) |
Aug 21, 2012 | 15.08 | 15.33 | 14.87 | 15.13 | 32,862 | +0.14(+0.94%) |
Aug 20, 2012 | 15.12 | 15.12 | 14.88 | 14.99 | 15,858 | -0.25(-1.64%) |
Aug 17, 2012 | 14.82 | 15.29 | 14.76 | 15.24 | 42,475 | +0.30(+2.01%) |
Aug 16, 2012 | 14.32 | 14.94 | 14.11 | 14.94 | 21,337 | +0.66(+4.61%) |
Aug 15, 2012 | 13.82 | 14.34 | 13.82 | 14.28 | 27,025 | +0.35(+2.51%) |
Aug 14, 2012 | 14.54 | 14.54 | 13.89 | 13.93 | 22,466 | -0.50(-3.46%) |
Aug 13, 2012 | 14.35 | 14.56 | 14.10 | 14.43 | 30,284 | -0.08(-0.52%) |
Aug 10, 2012 | 14.60 | 14.74 | 14.24 | 14.50 | 15,628 | -0.17(-1.14%) |
Aug 09, 2012 | 14.40 | 14.78 | 14.00 | 14.67 | 22,318 | +0.33(+2.32%) |
Aug 08, 2012 | 14.60 | 14.60 | 14.17 | 14.34 | 71,104 | -0.41(-2.77%) |
Aug 07, 2012 | 13.79 | 14.94 | 13.76 | 14.74 | 46,125 | +1.08(+7.93%) |
Aug 06, 2012 | 13.41 | 13.89 | 13.39 | 13.66 | 30,662 | +0.30(+2.24%) |
Aug 03, 2012 | 13.54 | 13.68 | 13.24 | 13.36 | 33,597 | +0.02(+0.12%) |
Aug 02, 2012 | 13.37 | 13.44 | 13.27 | 13.34 | 12,421 | -0.07(-0.50%) |
Aug 01, 2012 | 13.16 | 13.64 | 13.16 | 13.41 | 38,219 | +0.32(+2.48%) |
Jul 31, 2012 | 13.76 | 13.92 | 13.04 | 13.09 | 28,336 | -0.67(-4.90%) |
Jul 30, 2012 | 13.99 | 14.13 | 13.74 | 13.76 | 33,653 | -0.22(-1.61%) |
Jul 27, 2012 | 13.32 | 14.04 | 13.25 | 13.99 | 25,512 | +0.62(+4.61%) |
Jul 26, 2012 | 13.56 | 13.74 | 13.27 | 13.37 | 11,029 | +0.05(+0.38%) |
Jul 25, 2012 | 13.51 | 13.68 | 13.30 | 13.32 | 27,260 | -0.05(-0.37%) |
Jul 24, 2012 | 14.24 | 14.33 | 13.34 | 13.37 | 36,943 | -0.77(-5.48%) |
Jul 23, 2012 | 14.37 | 14.37 | 14.06 | 14.14 | 14,482 | -0.32(-2.19%) |
Jul 20, 2012 | 14.51 | 14.64 | 14.39 | 14.46 | 12,994 | -0.16(-1.08%) |
Jul 19, 2012 | 14.94 | 15.03 | 14.59 | 14.62 | 12,484 | -0.33(-2.23%) |
Jul 18, 2012 | 14.84 | 15.04 | 14.74 | 14.95 | 10,992 | +0.12(+0.79%) |
Jul 17, 2012 | 14.91 | 14.98 | 14.58 | 14.84 | 21,290 | -0.01(-0.06%) |
Jul 16, 2012 | 15.26 | 15.26 | 14.78 | 14.84 | 15,728 | -0.42(-2.73%) |
Jul 13, 2012 | 15.02 | 15.29 | 14.94 | 15.26 | 19,609 | +0.35(+2.35%) |
Jul 12, 2012 | 14.90 | 15.09 | 14.51 | 14.91 | 33,551 | -0.05(-0.33%) |
Jul 11, 2012 | 14.92 | 15.13 | 14.81 | 14.96 | 18,217 | -0.01(-0.06%) |
Jul 10, 2012 | 15.43 | 15.43 | 14.75 | 14.97 | 25,031 | -0.36(-2.37%) |
Jul 09, 2012 | 15.42 | 15.42 | 15.02 | 15.33 | 8,312 | -0.06(-0.38%) |
Jul 06, 2012 | 15.43 | 15.51 | 15.09 | 15.39 | 48,106 | -0.19(-1.22%) |
Jul 05, 2012 | 15.75 | 15.88 | 15.43 | 15.58 | 34,017 | -0.19(-1.20%) |
Jul 03, 2012 | 15.27 | 15.77 | 15.27 | 15.77 | 24,246 | +0.40(+2.63%) |
Jul 02, 2012 | 15.04 | 15.44 | 14.62 | 15.37 | 49,829 | +0.25(+1.64%) |
Jun 29, 2012 | 14.82 | 15.22 | 14.49 | 15.12 | 65,118 | +0.68(+4.68%) |
Jun 28, 2012 | 14.12 | 14.53 | 13.69 | 14.44 | 50,250 | +0.25(+1.74%) |
Jun 27, 2012 | 13.46 | 14.20 | 13.46 | 14.19 | 34,925 | +0.70(+5.20%) |
Jun 26, 2012 | 13.40 | 13.67 | 13.14 | 13.49 | 40,916 | +0.17(+1.30%) |
Jun 25, 2012 | 13.35 | 13.46 | 13.01 | 13.32 | 19,549 | -0.20(-1.46%) |
Jun 22, 2012 | 13.10 | 13.52 | 13.01 | 13.52 | 92,554 | +0.46(+3.54%) |
Jun 21, 2012 | 13.72 | 13.72 | 12.92 | 13.06 | 54,455 | -0.56(-4.12%) |
Jun 20, 2012 | 13.43 | 13.83 | 13.39 | 13.62 | 19,590 | +0.23(+1.73%) |
Jun 19, 2012 | 13.17 | 13.39 | 13.11 | 13.39 | 50,664 | +0.22(+1.69%) |
Jun 18, 2012 | 13.14 | 13.23 | 12.86 | 13.16 | 50,690 | -0.02(-0.13%) |
Jun 15, 2012 | 13.05 | 13.24 | 12.78 | 13.18 | 64,657 | +0.12(+0.88%) |
Jun 14, 2012 | 13.17 | 13.48 | 12.94 | 13.06 | 32,328 | -0.05(-0.38%) |
Jun 13, 2012 | 13.28 | 13.59 | 13.03 | 13.11 | 54,819 | -0.12(-0.93%) |
Jun 12, 2012 | 13.42 | 13.43 | 12.95 | 13.24 | 48,610 | -0.06(-0.43%) |
Jun 11, 2012 | 14.56 | 14.72 | 13.25 | 13.29 | 53,977 | -1.11(-7.73%) |
Jun 08, 2012 | 14.20 | 14.58 | 14.10 | 14.41 | 30,047 | +0.15(+1.04%) |
Jun 07, 2012 | 14.39 | 14.65 | 14.19 | 14.26 | 44,477 | +0.03(+0.23%) |
Jun 06, 2012 | 14.02 | 14.23 | 14.02 | 14.23 | 37,263 | +0.29(+2.07%) |
Jun 05, 2012 | 13.62 | 14.00 | 13.51 | 13.94 | 34,134 | +0.31(+2.30%) |
Jun 04, 2012 | 12.95 | 13.66 | 12.95 | 13.62 | 51,062 | +0.80(+6.24%) |
Jun 01, 2012 | 12.63 | 13.01 | 12.54 | 12.82 | 69,280 | +0.02(+0.13%) |
May 31, 2012 | 12.96 | 13.01 | 12.60 | 12.81 | 82,289 | -0.07(-0.58%) |
May 30, 2012 | 13.03 | 13.16 | 12.87 | 12.88 | 115,401 | -0.31(-2.31%) |
May 29, 2012 | 13.12 | 13.28 | 13.03 | 13.19 | 46,631 | +0.16(+1.20%) |
May 25, 2012 | 12.95 | 13.06 | 12.83 | 13.03 | 71,355 | +0.04(+0.32%) |
May 24, 2012 | 12.95 | 13.12 | 12.85 | 12.99 | 34,292 | +0.00(+0.00%) |
May 23, 2012 | 12.87 | 12.99 | 12.87 | 12.99 | 47,962 | +0.06(+0.45%) |
May 22, 2012 | 12.99 | 13.04 | 12.87 | 12.93 | 47,294 | -0.07(-0.51%) |
May 21, 2012 | 13.18 | 13.18 | 12.93 | 13.00 | 49,316 | +0.00(+0.00%) |
May 18, 2012 | 12.87 | 13.12 | 12.87 | 13.00 | 47,888 | +0.12(+0.96%) |
May 17, 2012 | 12.99 | 12.99 | 12.85 | 12.87 | 43,363 | -0.13(-1.01%) |
May 16, 2012 | 12.69 | 13.14 | 12.64 | 13.01 | 113,814 | +0.41(+3.27%) |
May 15, 2012 | 13.10 | 13.14 | 12.55 | 12.59 | 40,840 | -0.45(-3.42%) |
May 14, 2012 | 13.41 | 13.47 | 13.02 | 13.04 | 44,059 | -0.42(-3.12%) |
May 11, 2012 | 13.69 | 13.81 | 13.44 | 13.46 | 60,159 | -0.29(-2.10%) |
May 10, 2012 | 13.75 | 13.89 | 13.63 | 13.75 | 22,941 | +0.11(+0.79%) |
May 09, 2012 | 13.54 | 13.69 | 13.54 | 13.64 | 61,945 | -0.03(-0.24%) |
May 08, 2012 | 13.86 | 13.93 | 13.40 | 13.67 | 75,902 | -0.26(-1.89%) |
May 07, 2012 | 14.14 | 14.23 | 13.83 | 13.94 | 36,305 | -0.17(-1.23%) |
May 04, 2012 | 14.50 | 14.50 | 14.10 | 14.11 | 52,707 | -0.46(-3.17%) |
May 03, 2012 | 15.08 | 15.13 | 14.48 | 14.57 | 63,253 | -0.54(-3.60%) |
May 02, 2012 | 15.14 | 15.20 | 14.99 | 15.12 | 50,810 | -0.08(-0.54%) |
May 01, 2012 | 15.31 | 15.34 | 15.20 | 15.20 | 68,724 | -0.12(-0.81%) |
Apr 30, 2012 | 15.44 | 15.51 | 15.27 | 15.32 | 67,202 | -0.06(-0.38%) |
Apr 27, 2012 | 15.26 | 15.38 | 15.18 | 15.38 | 116,281 | +0.14(+0.92%) |
Apr 26, 2012 | 15.28 | 15.35 | 15.22 | 15.24 | 106,590 | -0.02(-0.11%) |
Apr 25, 2012 | 15.24 | 15.29 | 15.18 | 15.26 | 134,322 | +0.12(+0.82%) |
Apr 24, 2012 | 15.19 | 15.33 | 14.96 | 15.13 | 141,038 | -0.02(-0.11%) |
Apr 23, 2012 | 15.32 | 15.37 | 15.13 | 15.15 | 27,696 | -0.34(-2.18%) |
Apr 20, 2012 | 15.55 | 15.74 | 15.45 | 15.49 | 90,124 | -0.07(-0.42%) |
Apr 19, 2012 | 15.67 | 15.79 | 15.44 | 15.55 | 32,351 | -0.02(-0.11%) |
Apr 18, 2012 | 16.12 | 16.12 | 15.53 | 15.57 | 83,047 | -0.59(-3.67%) |
Apr 17, 2012 | 16.15 | 16.29 | 16.01 | 16.16 | 41,241 | +0.15(+0.93%) |
Apr 16, 2012 | 16.27 | 16.28 | 15.81 | 16.02 | 36,753 | -0.10(-0.61%) |
Apr 13, 2012 | 16.18 | 16.23 | 15.88 | 16.12 | 40,656 | -0.12(-0.76%) |
Apr 12, 2012 | 16.35 | 16.41 | 16.08 | 16.24 | 53,678 | -0.04(-0.25%) |
Apr 11, 2012 | 16.14 | 16.35 | 16.06 | 16.28 | 80,080 | +0.33(+2.05%) |
Apr 10, 2012 | 16.27 | 16.35 | 15.90 | 15.95 | 63,968 | -0.27(-1.66%) |
Apr 09, 2012 | 16.31 | 16.37 | 16.18 | 16.22 | 55,962 | -0.09(-0.55%) |
Apr 05, 2012 | 15.56 | 16.60 | 15.54 | 16.31 | 134,307 | +0.76(+4.89%) |
Apr 04, 2012 | 16.10 | 16.29 | 15.40 | 15.55 | 61,669 | -0.69(-4.23%) |
Apr 03, 2012 | 16.50 | 16.51 | 16.18 | 16.24 | 33,760 | -0.23(-1.39%) |
Apr 02, 2012 | 16.43 | 16.51 | 16.27 | 16.47 | 61,478 | +0.02(+0.10%) |
Mar 30, 2012 | 16.75 | 16.75 | 16.20 | 16.45 | 68,923 | -0.17(-1.03%) |
Mar 29, 2012 | 16.71 | 16.75 | 16.26 | 16.62 | 33,246 | -0.16(-0.93%) |
Mar 28, 2012 | 17.04 | 17.14 | 16.37 | 16.78 | 48,627 | -0.16(-0.92%) |
Mar 27, 2012 | 17.20 | 17.39 | 16.78 | 16.93 | 29,048 | -0.17(-1.00%) |
Mar 26, 2012 | 16.69 | 17.29 | 16.57 | 17.11 | 48,441 | +0.60(+3.67%) |
Mar 23, 2012 | 16.67 | 17.04 | 16.35 | 16.50 | 45,524 | -0.29(-1.75%) |
Mar 22, 2012 | 16.43 | 16.89 | 16.21 | 16.80 | 53,708 | +0.26(+1.58%) |
Mar 21, 2012 | 16.65 | 16.73 | 16.48 | 16.53 | 29,179 | -0.05(-0.30%) |
Mar 20, 2012 | 16.80 | 16.80 | 16.51 | 16.58 | 32,715 | -0.30(-1.79%) |
Mar 19, 2012 | 16.79 | 17.14 | 16.71 | 16.89 | 47,483 | +0.14(+0.83%) |
Mar 16, 2012 | 17.07 | 17.07 | 16.53 | 16.75 | 67,367 | -0.24(-1.40%) |
Mar 15, 2012 | 17.13 | 17.15 | 16.71 | 16.98 | 33,275 | -0.18(-1.05%) |
Mar 14, 2012 | 17.33 | 17.52 | 17.16 | 17.16 | 30,744 | -0.19(-1.08%) |
Mar 13, 2012 | 16.82 | 17.41 | 16.57 | 17.35 | 43,643 | +0.62(+3.71%) |
Mar 12, 2012 | 16.89 | 16.89 | 16.54 | 16.73 | 31,825 | -0.18(-1.06%) |
Mar 09, 2012 | 16.53 | 16.99 | 16.53 | 16.91 | 30,624 | +0.29(+1.77%) |
Mar 08, 2012 | 16.68 | 16.75 | 16.31 | 16.62 | 29,179 | +0.13(+0.79%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.30 | 16.48 | 16,572 | +0.04(+0.25%) |
Mar 06, 2012 | 15.97 | 16.49 | 15.79 | 16.44 | 58,094 | +0.38(+2.34%) |
Mar 05, 2012 | 16.51 | 16.75 | 16.07 | 16.07 | 46,423 | -0.41(-2.48%) |
Mar 02, 2012 | 17.19 | 17.20 | 16.44 | 16.48 | 54,861 | -0.69(-4.00%) |
Mar 01, 2012 | 17.38 | 17.56 | 17.16 | 17.16 | 30,329 | -0.17(-0.99%) |
Feb 29, 2012 | 17.94 | 18.08 | 17.33 | 17.33 | 63,751 | -0.59(-3.28%) |
Feb 28, 2012 | 18.23 | 18.24 | 17.72 | 17.92 | 35,509 | -0.38(-2.05%) |
Feb 27, 2012 | 18.07 | 18.43 | 17.92 | 18.30 | 38,828 | +0.04(+0.22%) |
Feb 24, 2012 | 18.49 | 18.49 | 18.02 | 18.26 | 28,717 | -0.14(-0.76%) |
Feb 23, 2012 | 18.10 | 18.46 | 17.78 | 18.40 | 40,939 | +0.22(+1.21%) |
Feb 22, 2012 | 18.50 | 18.59 | 18.09 | 18.18 | 16,986 | -0.46(-2.46%) |
Feb 21, 2012 | 18.86 | 18.86 | 18.51 | 18.63 | 21,784 | -0.18(-0.96%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.40 | 18.81 | 30,533 | -0.40(-2.08%) |
Feb 16, 2012 | 18.73 | 19.28 | 18.68 | 19.21 | 20,264 | +0.60(+3.25%) |
Feb 15, 2012 | 19.05 | 19.05 | 18.59 | 18.61 | 58,882 | -0.38(-1.98%) |
Feb 14, 2012 | 19.08 | 19.08 | 18.70 | 18.99 | 40,615 | -0.15(-0.77%) |
Feb 13, 2012 | 19.03 | 19.23 | 18.85 | 19.13 | 24,176 | +0.36(+1.92%) |
Feb 10, 2012 | 18.72 | 19.44 | 18.43 | 18.77 | 71,741 | -0.09(-0.48%) |
Feb 09, 2012 | 19.00 | 19.00 | 18.68 | 18.86 | 59,148 | -0.10(-0.52%) |
Feb 08, 2012 | 18.91 | 18.99 | 18.59 | 18.96 | 51,376 | +0.14(+0.74%) |
Feb 07, 2012 | 18.50 | 18.84 | 18.28 | 18.82 | 57,670 | +0.25(+1.32%) |
Feb 06, 2012 | 18.35 | 18.72 | 17.83 | 18.58 | 58,993 | -0.15(-0.79%) |
Feb 03, 2012 | 17.76 | 18.77 | 17.68 | 18.72 | 62,648 | +1.33(+7.66%) |
Feb 02, 2012 | 17.70 | 17.72 | 17.37 | 17.39 | 40,437 | -0.33(-1.85%) |
Feb 01, 2012 | 17.63 | 17.90 | 17.47 | 17.72 | 42,009 | +0.19(+1.07%) |
Jan 31, 2012 | 17.46 | 17.65 | 17.04 | 17.53 | 29,262 | +0.17(+0.99%) |
Jan 30, 2012 | 17.39 | 17.51 | 17.08 | 17.36 | 36,816 | -0.14(-0.79%) |
Jan 27, 2012 | 17.47 | 17.58 | 17.16 | 17.50 | 31,299 | -0.05(-0.28%) |
Jan 26, 2012 | 17.64 | 17.71 | 17.49 | 17.55 | 25,031 | +0.06(+0.33%) |
Jan 25, 2012 | 17.65 | 17.66 | 17.22 | 17.49 | 40,897 | -0.20(-1.15%) |
Jan 24, 2012 | 17.16 | 17.80 | 16.93 | 17.69 | 53,812 | +0.39(+2.27%) |
Jan 23, 2012 | 17.22 | 17.38 | 16.70 | 17.30 | 33,300 | +0.08(+0.47%) |
Jan 20, 2012 | 16.55 | 17.23 | 16.54 | 17.22 | 36,626 | +0.63(+3.79%) |
Jan 19, 2012 | 16.59 | 16.67 | 16.40 | 16.59 | 34,162 | +0.01(+0.05%) |
Jan 18, 2012 | 16.07 | 16.59 | 15.95 | 16.58 | 39,224 | +0.50(+3.10%) |
Jan 17, 2012 | 16.22 | 16.26 | 15.92 | 16.08 | 46,918 | -0.02(-0.15%) |
Jan 13, 2012 | 16.23 | 16.23 | 15.86 | 16.11 | 38,933 | -0.29(-1.74%) |
Jan 12, 2012 | 16.59 | 16.59 | 16.18 | 16.39 | 25,369 | -0.11(-0.64%) |
Jan 11, 2012 | 16.30 | 16.53 | 16.05 | 16.50 | 33,061 | +0.19(+1.15%) |
Jan 10, 2012 | 16.48 | 16.56 | 16.04 | 16.31 | 35,552 | +0.12(+0.75%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.98 | 16.19 | 27,394 | -0.04(-0.25%) |
Jan 06, 2012 | 16.29 | 16.29 | 15.97 | 16.23 | 33,209 | -0.02(-0.15%) |
Jan 05, 2012 | 16.00 | 16.30 | 15.79 | 16.26 | 60,456 | +0.18(+1.11%) |
Jan 04, 2012 | 15.63 | 16.20 | 15.63 | 16.08 | 35,639 | +0.41(+2.64%) |
Dec 30, 2011 | 15.63 | 16.12 | 15.63 | 15.67 | 66,226 | -0.20(-1.28%) |
Dec 29, 2011 | 15.60 | 15.92 | 15.56 | 15.87 | 18,258 | +0.32(+2.03%) |
Dec 28, 2011 | 15.91 | 15.95 | 15.52 | 15.55 | 43,474 | -0.32(-1.99%) |
Dec 27, 2011 | 15.92 | 15.98 | 15.49 | 15.87 | 51,983 | -0.16(-1.01%) |
Dec 23, 2011 | 16.04 | 16.13 | 15.79 | 16.03 | 29,267 | -0.15(-0.90%) |
Dec 21, 2011 | 16.68 | 16.68 | 16.09 | 16.18 | 34,046 | -0.54(-3.25%) |
Dec 20, 2011 | 16.10 | 16.78 | 16.03 | 16.72 | 53,785 | +1.05(+6.72%) |
Dec 19, 2011 | 16.86 | 16.86 | 15.64 | 15.67 | 47,845 | -0.95(-5.70%) |
Dec 16, 2011 | 16.48 | 16.99 | 16.48 | 16.61 | 67,456 | +0.32(+1.94%) |
Dec 15, 2011 | 16.29 | 16.40 | 15.74 | 16.30 | 62,568 | +0.27(+1.67%) |
Dec 14, 2011 | 15.42 | 16.13 | 15.08 | 16.03 | 66,509 | +0.53(+3.40%) |
Dec 13, 2011 | 16.36 | 16.40 | 15.45 | 15.50 | 57,174 | -0.66(-4.11%) |
Dec 12, 2011 | 16.12 | 16.41 | 15.77 | 16.17 | 52,703 | -0.11(-0.70%) |
Dec 09, 2011 | 16.14 | 16.47 | 16.14 | 16.28 | 76,251 | +0.22(+1.36%) |
Dec 08, 2011 | 16.05 | 16.30 | 15.41 | 16.06 | 89,624 | -0.21(-1.29%) |
Dec 07, 2011 | 16.52 | 16.67 | 15.79 | 16.27 | 50,580 | -0.38(-2.29%) |
Dec 06, 2011 | 16.48 | 16.81 | 16.10 | 16.65 | 56,766 | +0.15(+0.88%) |
Dec 05, 2011 | 16.23 | 16.67 | 15.95 | 16.51 | 69,686 | +0.64(+4.03%) |
Dec 02, 2011 | 16.40 | 16.52 | 15.61 | 15.87 | 66,119 | -0.21(-1.31%) |
Dec 01, 2011 | 16.48 | 16.64 | 15.79 | 16.08 | 84,154 | -0.57(-3.41%) |
Nov 30, 2011 | 16.92 | 16.92 | 15.89 | 16.65 | 115,669 | +0.52(+3.21%) |
Nov 29, 2011 | 14.19 | 16.23 | 13.82 | 16.13 | 147,924 | +1.85(+13.00%) |
Nov 28, 2011 | 13.93 | 14.34 | 13.69 | 14.27 | 47,546 | +0.94(+7.05%) |
Nov 25, 2011 | 13.88 | 13.95 | 13.28 | 13.33 | 26,984 | -0.66(-4.69%) |
Nov 23, 2011 | 14.30 | 14.48 | 13.95 | 13.99 | 27,681 | -0.46(-3.20%) |
Nov 22, 2011 | 14.74 | 14.74 | 14.02 | 14.45 | 52,073 | -0.27(-1.82%) |
Nov 21, 2011 | 15.03 | 15.03 | 14.42 | 14.72 | 50,547 | -0.62(-4.07%) |
Nov 18, 2011 | 15.39 | 15.58 | 14.76 | 15.34 | 20,450 | -0.02(-0.16%) |
Nov 17, 2011 | 15.78 | 15.78 | 15.19 | 15.37 | 68,700 | -0.36(-2.27%) |
Nov 16, 2011 | 16.14 | 16.27 | 15.72 | 15.72 | 21,794 | -0.74(-4.48%) |
Nov 15, 2011 | 15.74 | 16.59 | 15.31 | 16.46 | 57,847 | +0.69(+4.37%) |
Nov 14, 2011 | 16.22 | 16.43 | 15.60 | 15.77 | 37,441 | -0.47(-2.89%) |
Nov 11, 2011 | 16.26 | 16.40 | 15.80 | 16.24 | 57,117 | +0.14(+0.86%) |
Nov 10, 2011 | 16.28 | 16.28 | 15.63 | 16.10 | 29,842 | +0.21(+1.33%) |
Nov 09, 2011 | 16.17 | 16.31 | 15.88 | 15.89 | 42,063 | -0.91(-5.40%) |
Nov 08, 2011 | 16.60 | 16.90 | 15.75 | 16.80 | 41,064 | +0.27(+1.62%) |
Nov 07, 2011 | 16.71 | 16.84 | 15.86 | 16.53 | 30,411 | -0.18(-1.07%) |
Nov 04, 2011 | 16.47 | 16.76 | 15.90 | 16.71 | 37,218 | -0.07(-0.43%) |
Nov 03, 2011 | 16.69 | 17.00 | 16.35 | 16.78 | 50,995 | +0.32(+1.97%) |
Nov 02, 2011 | 16.44 | 16.60 | 15.90 | 16.46 | 62,973 | +0.36(+2.26%) |
Nov 01, 2011 | 16.18 | 16.86 | 16.00 | 16.09 | 56,520 | -0.91(-5.34%) |
Oct 31, 2011 | 17.02 | 17.35 | 16.92 | 17.00 | 43,048 | -0.37(-2.14%) |
Oct 28, 2011 | 17.51 | 17.87 | 17.18 | 17.37 | 52,558 | -0.25(-1.42%) |
Oct 27, 2011 | 18.55 | 19.11 | 17.43 | 17.63 | 122,526 | -1.26(-6.65%) |
Oct 26, 2011 | 18.86 | 19.12 | 17.74 | 18.88 | 27,697 | +0.63(+3.46%) |
Oct 25, 2011 | 18.68 | 18.98 | 18.13 | 18.25 | 45,704 | -0.81(-4.25%) |
Oct 24, 2011 | 18.63 | 19.10 | 18.51 | 19.06 | 19,759 | +0.55(+2.98%) |
Oct 21, 2011 | 18.68 | 18.80 | 18.18 | 18.51 | 39,126 | +0.46(+2.56%) |
Oct 20, 2011 | 18.18 | 18.18 | 17.11 | 18.05 | 18,201 | -0.07(-0.40%) |
Oct 19, 2011 | 18.74 | 18.92 | 18.11 | 18.12 | 21,784 | -0.62(-3.33%) |
Oct 18, 2011 | 17.88 | 18.97 | 17.56 | 18.74 | 35,572 | +0.87(+4.85%) |
Oct 17, 2011 | 18.89 | 18.89 | 17.73 | 17.88 | 43,451 | -1.36(-7.07%) |
Oct 14, 2011 | 18.57 | 19.26 | 18.14 | 19.24 | 23,523 | +0.85(+4.63%) |
Oct 13, 2011 | 18.61 | 18.61 | 17.41 | 18.39 | 31,122 | -0.40(-2.11%) |
Oct 12, 2011 | 18.07 | 18.96 | 17.34 | 18.78 | 28,216 | +0.83(+4.60%) |
Oct 11, 2011 | 17.06 | 18.07 | 16.95 | 17.96 | 31,931 | +0.58(+3.33%) |
Oct 10, 2011 | 16.67 | 17.39 | 16.51 | 17.38 | 53,149 | +1.04(+6.39%) |
Oct 07, 2011 | 17.26 | 17.26 | 16.05 | 16.33 | 37,341 | -0.96(-5.57%) |
Oct 06, 2011 | 17.83 | 17.93 | 16.93 | 17.30 | 40,876 | -0.70(-3.88%) |
Oct 05, 2011 | 17.09 | 18.13 | 17.00 | 18.00 | 50,251 | +0.79(+4.58%) |
Oct 04, 2011 | 14.60 | 17.27 | 14.50 | 17.21 | 52,360 | +2.45(+16.60%) |
Oct 03, 2011 | 16.43 | 16.43 | 14.69 | 14.76 | 46,631 | -1.67(-10.17%) |
Sep 30, 2011 | 16.50 | 17.15 | 16.24 | 16.43 | 27,589 | -0.26(-1.54%) |
Sep 29, 2011 | 16.49 | 16.71 | 16.00 | 16.69 | 28,760 | +0.71(+4.42%) |
Sep 28, 2011 | 17.48 | 17.48 | 15.90 | 15.98 | 42,325 | -1.63(-9.26%) |
Sep 27, 2011 | 16.79 | 17.95 | 16.79 | 17.61 | 57,378 | +1.17(+7.14%) |
Sep 26, 2011 | 15.96 | 16.54 | 15.82 | 16.44 | 13,031 | +0.63(+3.96%) |
Sep 23, 2011 | 15.41 | 16.14 | 15.41 | 15.81 | 35,715 | +0.31(+1.97%) |
Sep 22, 2011 | 15.33 | 15.66 | 15.27 | 15.51 | 50,982 | -0.52(-3.26%) |
Sep 21, 2011 | 16.09 | 16.34 | 15.89 | 16.03 | 41,844 | -0.12(-0.75%) |
Sep 20, 2011 | 16.60 | 16.98 | 16.10 | 16.15 | 51,559 | -0.20(-1.23%) |
Sep 19, 2011 | 16.83 | 18.25 | 16.12 | 16.35 | 81,428 | -0.64(-3.78%) |
Sep 16, 2011 | 17.80 | 17.80 | 16.95 | 16.99 | 38,722 | -0.64(-3.64%) |
Sep 15, 2011 | 17.20 | 17.82 | 16.68 | 17.64 | 70,104 | +0.55(+3.20%) |
Sep 14, 2011 | 16.84 | 17.26 | 16.09 | 17.09 | 42,368 | +0.36(+2.16%) |
Sep 13, 2011 | 15.88 | 16.81 | 15.88 | 16.73 | 33,720 | +0.61(+3.79%) |
Sep 12, 2011 | 15.67 | 16.15 | 15.62 | 16.12 | 37,792 | +0.27(+1.67%) |
Sep 09, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 58,435 | -0.96(-5.69%) |
Sep 08, 2011 | 16.90 | 17.59 | 16.74 | 16.81 | 88,899 | -0.29(-1.69%) |
Sep 07, 2011 | 16.15 | 17.18 | 15.95 | 17.10 | 72,845 | +1.31(+8.30%) |
Sep 06, 2011 | 15.89 | 16.00 | 15.35 | 15.79 | 43,049 | -0.45(-2.77%) |
Sep 02, 2011 | 16.48 | 16.90 | 16.01 | 16.24 | 42,828 | -0.51(-3.07%) |