Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 9.472 | 9.736 | 9.435 | 9.476 | 17,168 | -0.21(-2.19%) |
Aug 30, 2012 | 9.714 | 9.829 | 9.577 | 9.688 | 18,502 | -0.07(-0.69%) |
Aug 29, 2012 | 9.837 | 10.13 | 9.755 | 9.755 | 22,910 | -0.13(-1.27%) |
Aug 27, 2012 | 10.14 | 10.17 | 9.702 | 9.880 | 40,283 | -0.26(-2.59%) |
Aug 24, 2012 | 10.11 | 10.36 | 10.11 | 10.14 | 8,957 | -0.22(-2.11%) |
Aug 23, 2012 | 10.52 | 10.54 | 10.27 | 10.36 | 4,370 | -0.00(-0.01%) |
Aug 22, 2012 | 10.37 | 10.37 | 10.10 | 10.36 | 15,003 | -0.01(-0.09%) |
Aug 21, 2012 | 10.55 | 10.55 | 10.37 | 10.37 | 14,120 | -0.10(-0.97%) |
Aug 20, 2012 | 10.37 | 10.51 | 10.25 | 10.47 | 26,084 | +0.10(+1.00%) |
Aug 17, 2012 | 10.52 | 10.59 | 10.37 | 10.37 | 7,796 | -0.09(-0.81%) |
Aug 16, 2012 | 10.34 | 10.45 | 10.34 | 10.45 | 4,300 | +0.21(+2.10%) |
Aug 15, 2012 | 10.09 | 10.24 | 10.04 | 10.24 | 22,267 | +0.16(+1.62%) |
Aug 14, 2012 | 10.50 | 10.50 | 9.915 | 10.08 | 22,294 | -0.43(-4.09%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.31 | 10.51 | 3,511 | +0.05(+0.46%) |
Aug 10, 2012 | 10.29 | 10.46 | 10.29 | 10.46 | 1,123 | +0.01(+0.11%) |
Aug 09, 2012 | 10.24 | 10.53 | 10.24 | 10.45 | 7,709 | +0.20(+1.95%) |
Aug 08, 2012 | 10.52 | 10.52 | 10.20 | 10.25 | 11,548 | -0.40(-3.72%) |
Aug 07, 2012 | 10.55 | 10.64 | 10.55 | 10.64 | 2,352 | -0.04(-0.38%) |
Aug 06, 2012 | 10.71 | 10.71 | 10.55 | 10.68 | 6,221 | -0.04(-0.35%) |
Aug 03, 2012 | 10.72 | 10.81 | 10.54 | 10.72 | 8,755 | -0.15(-1.40%) |
Aug 02, 2012 | 11.23 | 11.23 | 10.60 | 10.87 | 9,260 | -0.40(-3.55%) |
Aug 01, 2012 | 11.27 | 11.41 | 11.11 | 11.27 | 18,242 | +0.06(+0.49%) |
Jul 31, 2012 | 11.85 | 11.85 | 11.22 | 11.22 | 15,341 | -0.28(-2.42%) |
Jul 30, 2012 | 11.40 | 11.64 | 11.27 | 11.49 | 13,815 | +0.27(+2.38%) |
Jul 27, 2012 | 11.59 | 11.59 | 11.22 | 11.23 | 5,772 | +0.00(+0.01%) |
Jul 26, 2012 | 11.40 | 11.40 | 11.17 | 11.23 | 3,856 | -0.06(-0.51%) |
Jul 25, 2012 | 11.45 | 11.45 | 10.78 | 11.28 | 32,350 | -0.30(-2.55%) |
Jul 24, 2012 | 11.42 | 11.80 | 11.42 | 11.58 | 6,914 | +0.24(+2.08%) |
Jul 23, 2012 | 11.22 | 11.34 | 11.03 | 11.34 | 10,749 | +0.13(+1.18%) |
Jul 20, 2012 | 11.21 | 11.38 | 11.21 | 11.21 | 2,779 | -0.03(-0.26%) |
Jul 19, 2012 | 11.17 | 11.36 | 11.17 | 11.24 | 1,174 | -0.22(-1.91%) |
Jul 18, 2012 | 11.34 | 11.46 | 11.34 | 11.46 | 1,084 | +0.07(+0.58%) |
Jul 17, 2012 | 11.11 | 11.39 | 11.11 | 11.39 | 7,888 | +0.29(+2.62%) |
Jul 16, 2012 | 11.10 | 11.26 | 11.10 | 11.10 | 5,916 | +0.03(+0.29%) |
Jul 13, 2012 | 10.96 | 11.14 | 10.78 | 11.07 | 9,751 | +0.00(+0.04%) |
Jul 12, 2012 | 11.10 | 11.19 | 11.06 | 11.06 | 12,750 | -0.07(-0.66%) |
Jul 11, 2012 | 11.14 | 11.32 | 11.14 | 11.14 | 5,323 | -0.24(-2.11%) |
Jul 10, 2012 | 11.25 | 11.58 | 11.25 | 11.38 | 10,800 | -0.06(-0.48%) |
Jul 09, 2012 | 11.35 | 11.43 | 11.25 | 11.43 | 11,649 | +0.26(+2.36%) |
Jul 06, 2012 | 10.99 | 11.17 | 10.99 | 11.17 | 11,879 | +0.20(+1.79%) |
Jul 05, 2012 | 10.92 | 11.09 | 10.69 | 10.97 | 11,397 | -0.09(-0.83%) |
Jul 03, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 542 | -0.07(-0.66%) |
Jul 02, 2012 | 12.58 | 12.58 | 10.12 | 11.14 | 70,338 | -1.50(-11.85%) |
Jun 29, 2012 | 13.02 | 13.09 | 11.76 | 12.63 | 11,161 | +0.02(+0.17%) |
Jun 28, 2012 | 12.27 | 12.61 | 11.80 | 12.61 | 7,736 | +0.33(+2.70%) |
Jun 27, 2012 | 11.63 | 12.28 | 11.63 | 12.28 | 10,008 | +0.55(+4.68%) |
Jun 26, 2012 | 11.55 | 11.73 | 11.31 | 11.73 | 15,534 | +0.22(+1.90%) |
Jun 25, 2012 | 11.26 | 11.67 | 11.26 | 11.51 | 15,479 | +0.35(+3.09%) |
Jun 22, 2012 | 11.18 | 11.46 | 10.43 | 11.17 | 18,842 | -0.09(-0.78%) |
Jun 21, 2012 | 10.60 | 11.31 | 10.60 | 11.25 | 40,896 | +0.66(+6.23%) |
Jun 20, 2012 | 10.19 | 10.60 | 10.11 | 10.60 | 18,559 | +0.40(+3.96%) |
Jun 19, 2012 | 9.807 | 10.19 | 9.807 | 10.19 | 18,403 | +0.30(+3.08%) |
Jun 18, 2012 | 9.884 | 10.08 | 9.624 | 9.887 | 15,160 | +0.02(+0.20%) |
Jun 15, 2012 | 9.495 | 9.868 | 9.466 | 9.868 | 10,095 | +0.35(+3.72%) |
Jun 14, 2012 | 9.583 | 9.583 | 9.514 | 9.514 | 14,554 | +0.03(+0.35%) |
Jun 13, 2012 | 9.572 | 9.606 | 9.459 | 9.481 | 3,832 | -0.20(-2.05%) |
Jun 12, 2012 | 9.444 | 9.776 | 9.444 | 9.678 | 14,909 | +0.15(+1.54%) |
Jun 11, 2012 | 9.807 | 9.807 | 9.440 | 9.532 | 25,247 | -0.33(-3.35%) |
Jun 08, 2012 | 9.781 | 9.935 | 9.554 | 9.862 | 9,478 | -0.06(-0.63%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.783 | 9.924 | 13,136 | -0.34(-3.32%) |
Jun 06, 2012 | 10.07 | 10.27 | 9.986 | 10.27 | 5,921 | +0.17(+1.63%) |
Jun 05, 2012 | 9.598 | 10.10 | 9.539 | 10.10 | 24,333 | +0.64(+6.74%) |
Jun 04, 2012 | 9.624 | 9.675 | 9.165 | 9.462 | 12,029 | -0.20(-2.05%) |
Jun 01, 2012 | 9.895 | 9.898 | 9.429 | 9.660 | 11,712 | -0.41(-4.08%) |
May 31, 2012 | 10.11 | 10.17 | 9.898 | 10.07 | 14,694 | -0.19(-1.82%) |
May 30, 2012 | 10.67 | 10.67 | 10.09 | 10.26 | 16,696 | -0.55(-5.06%) |
May 29, 2012 | 10.88 | 10.96 | 10.65 | 10.80 | 14,786 | +0.05(+0.49%) |
May 25, 2012 | 10.89 | 10.89 | 10.70 | 10.75 | 5,553 | -0.26(-2.35%) |
May 24, 2012 | 11.13 | 11.14 | 10.96 | 11.01 | 8,707 | -0.14(-1.26%) |
May 23, 2012 | 11.14 | 11.15 | 10.78 | 11.15 | 11,990 | +0.01(+0.12%) |
May 22, 2012 | 11.22 | 11.23 | 11.03 | 11.14 | 8,433 | -0.18(-1.61%) |
May 21, 2012 | 11.10 | 11.34 | 10.96 | 11.32 | 20,665 | -0.18(-1.59%) |
May 18, 2012 | 11.66 | 11.74 | 11.45 | 11.50 | 6,024 | -0.04(-0.32%) |
May 17, 2012 | 11.69 | 11.76 | 11.45 | 11.54 | 6,557 | -0.22(-1.86%) |
May 16, 2012 | 11.65 | 11.87 | 11.40 | 11.76 | 4,252 | +0.07(+0.63%) |
May 15, 2012 | 11.87 | 11.87 | 11.67 | 11.69 | 6,363 | -0.18(-1.54%) |
May 14, 2012 | 12.29 | 12.29 | 11.87 | 11.87 | 6,377 | -0.42(-3.42%) |
May 11, 2012 | 12.40 | 12.40 | 12.23 | 12.29 | 2,584 | -0.31(-2.46%) |
May 10, 2012 | 12.41 | 13.13 | 12.40 | 12.60 | 5,993 | +0.26(+2.07%) |
May 09, 2012 | 12.30 | 12.37 | 12.30 | 12.34 | 10,848 | +0.11(+0.87%) |
May 08, 2012 | 12.59 | 12.59 | 12.23 | 12.24 | 4,772 | -0.38(-3.01%) |
May 07, 2012 | 12.68 | 12.86 | 12.44 | 12.62 | 6,585 | +0.00(+0.00%) |
May 04, 2012 | 12.72 | 12.85 | 12.62 | 12.62 | 9,329 | -0.02(-0.14%) |
May 03, 2012 | 12.27 | 12.78 | 12.17 | 12.64 | 24,000 | +0.29(+2.37%) |
May 02, 2012 | 11.80 | 12.47 | 11.80 | 12.34 | 21,062 | +0.38(+3.21%) |
May 01, 2012 | 11.61 | 11.96 | 11.61 | 11.96 | 28,909 | +0.54(+4.73%) |
Apr 30, 2012 | 11.18 | 11.68 | 11.18 | 11.42 | 22,601 | +0.01(+0.13%) |
Apr 27, 2012 | 11.33 | 11.45 | 11.14 | 11.41 | 8,302 | -0.04(-0.38%) |
Apr 26, 2012 | 11.16 | 11.50 | 11.11 | 11.45 | 21,774 | +0.10(+0.87%) |
Apr 25, 2012 | 10.88 | 11.38 | 10.71 | 11.35 | 35,317 | +0.56(+5.22%) |
Apr 24, 2012 | 11.47 | 11.55 | 10.64 | 10.79 | 57,586 | -0.64(-5.56%) |
Apr 23, 2012 | 12.03 | 12.06 | 11.35 | 11.42 | 69,128 | -0.73(-6.04%) |
Apr 20, 2012 | 11.99 | 12.17 | 11.97 | 12.16 | 24,838 | +0.17(+1.42%) |
Apr 19, 2012 | 12.35 | 12.35 | 11.84 | 11.99 | 50,408 | -0.44(-3.51%) |
Apr 18, 2012 | 13.17 | 13.17 | 12.28 | 12.42 | 105,373 | -1.07(-7.92%) |
Apr 17, 2012 | 13.44 | 13.67 | 13.44 | 13.49 | 14,113 | +0.05(+0.38%) |
Apr 16, 2012 | 13.71 | 13.96 | 13.44 | 13.44 | 14,625 | -0.28(-2.01%) |
Apr 13, 2012 | 13.75 | 13.92 | 13.71 | 13.71 | 5,878 | -0.23(-1.64%) |
Apr 12, 2012 | 13.80 | 14.01 | 13.74 | 13.94 | 8,984 | -0.07(-0.49%) |
Apr 11, 2012 | 14.20 | 14.35 | 13.96 | 14.01 | 5,514 | +0.02(+0.13%) |
Apr 10, 2012 | 14.24 | 14.24 | 13.99 | 13.99 | 14,020 | -0.25(-1.76%) |
Apr 09, 2012 | 14.12 | 14.26 | 14.05 | 14.24 | 9,846 | -0.18(-1.24%) |
Apr 05, 2012 | 13.96 | 14.42 | 13.82 | 14.42 | 6,999 | +0.52(+3.74%) |
Apr 04, 2012 | 13.80 | 14.02 | 13.80 | 13.90 | 8,320 | -0.05(-0.34%) |
Apr 03, 2012 | 13.89 | 14.10 | 13.87 | 13.95 | 13,180 | +0.06(+0.42%) |
Apr 02, 2012 | 14.12 | 14.16 | 13.82 | 13.89 | 34,893 | -0.28(-1.99%) |
Mar 30, 2012 | 14.12 | 14.33 | 14.07 | 14.17 | 5,831 | +0.08(+0.59%) |
Mar 29, 2012 | 14.27 | 14.27 | 14.08 | 14.09 | 7,651 | -0.20(-1.43%) |
Mar 28, 2012 | 14.36 | 14.45 | 14.27 | 14.30 | 10,261 | -0.10(-0.69%) |
Mar 27, 2012 | 15.01 | 15.01 | 14.32 | 14.40 | 23,121 | -0.75(-4.96%) |
Mar 26, 2012 | 15.16 | 15.19 | 15.01 | 15.15 | 4,741 | -0.04(-0.29%) |
Mar 23, 2012 | 15.46 | 15.46 | 15.19 | 15.19 | 5,944 | -0.16(-1.06%) |
Mar 22, 2012 | 15.51 | 15.52 | 15.35 | 15.35 | 3,862 | -0.09(-0.59%) |
Mar 21, 2012 | 15.35 | 15.44 | 15.19 | 15.44 | 1,578 | +0.09(+0.59%) |
Mar 20, 2012 | 15.29 | 15.55 | 15.29 | 15.35 | 9,557 | +0.06(+0.40%) |
Mar 19, 2012 | 15.14 | 15.29 | 14.90 | 15.29 | 9,416 | +0.19(+1.25%) |
Mar 16, 2012 | 15.22 | 15.46 | 15.02 | 15.10 | 4,304 | -0.19(-1.24%) |
Mar 15, 2012 | 15.40 | 15.46 | 15.27 | 15.29 | 4,382 | -0.17(-1.07%) |
Mar 14, 2012 | 15.34 | 15.55 | 15.34 | 15.46 | 3,044 | +0.05(+0.30%) |
Mar 13, 2012 | 15.60 | 15.64 | 15.34 | 15.41 | 7,050 | -0.18(-1.13%) |
Mar 12, 2012 | 15.28 | 15.73 | 15.28 | 15.59 | 8,109 | +0.13(+0.86%) |
Mar 09, 2012 | 15.40 | 15.46 | 15.22 | 15.46 | 3,331 | -0.10(-0.63%) |
Mar 08, 2012 | 15.56 | 15.56 | 15.51 | 15.55 | 2,488 | +0.14(+0.88%) |
Mar 07, 2012 | 14.91 | 15.60 | 14.74 | 15.42 | 25,812 | +0.59(+3.97%) |
Mar 06, 2012 | 15.44 | 15.44 | 14.67 | 14.83 | 19,867 | -0.79(-5.07%) |
Mar 05, 2012 | 15.63 | 15.63 | 15.23 | 15.62 | 5,659 | +0.07(+0.44%) |
Mar 02, 2012 | 15.43 | 15.55 | 15.43 | 15.55 | 1,916 | +0.00(+0.00%) |
Mar 01, 2012 | 15.53 | 15.63 | 15.28 | 15.55 | 6,071 | +0.02(+0.12%) |
Feb 29, 2012 | 15.52 | 15.73 | 15.34 | 15.53 | 14,982 | +0.05(+0.34%) |
Feb 28, 2012 | 15.48 | 15.73 | 15.23 | 15.48 | 10,984 | +0.07(+0.48%) |
Feb 27, 2012 | 15.57 | 15.57 | 15.41 | 15.41 | 6,049 | -0.11(-0.70%) |
Feb 24, 2012 | 15.30 | 15.52 | 15.30 | 15.52 | 12,754 | +0.15(+0.95%) |
Feb 23, 2012 | 15.33 | 15.43 | 15.11 | 15.37 | 8,402 | +0.03(+0.22%) |
Feb 22, 2012 | 15.20 | 15.34 | 15.20 | 15.34 | 6,582 | +0.00(+0.02%) |
Feb 21, 2012 | 15.33 | 15.34 | 15.12 | 15.33 | 15,843 | +0.23(+1.52%) |
Feb 17, 2012 | 15.05 | 15.27 | 15.05 | 15.10 | 7,735 | +0.07(+0.48%) |
Feb 16, 2012 | 15.02 | 15.12 | 14.84 | 15.03 | 10,526 | +0.12(+0.82%) |
Feb 15, 2012 | 14.98 | 14.98 | 14.75 | 14.91 | 11,426 | -0.12(-0.81%) |
Feb 14, 2012 | 15.01 | 15.03 | 14.80 | 15.03 | 15,776 | -0.09(-0.60%) |
Feb 13, 2012 | 15.05 | 15.25 | 15.03 | 15.12 | 3,055 | -0.07(-0.45%) |
Feb 10, 2012 | 15.21 | 15.21 | 14.98 | 15.19 | 4,319 | -0.18(-1.20%) |
Feb 09, 2012 | 15.34 | 15.39 | 15.03 | 15.37 | 15,865 | -0.02(-0.14%) |
Feb 08, 2012 | 15.44 | 15.46 | 15.12 | 15.39 | 7,916 | -0.05(-0.33%) |
Feb 07, 2012 | 15.21 | 15.48 | 15.21 | 15.45 | 9,443 | +0.03(+0.21%) |
Feb 06, 2012 | 15.20 | 15.52 | 14.76 | 15.41 | 11,335 | +0.07(+0.47%) |
Feb 03, 2012 | 15.39 | 15.49 | 15.16 | 15.34 | 6,688 | -0.05(-0.33%) |
Feb 02, 2012 | 15.48 | 15.48 | 14.44 | 15.39 | 15,223 | -0.09(-0.58%) |
Feb 01, 2012 | 14.88 | 15.58 | 14.67 | 15.48 | 43,010 | +0.55(+3.66%) |
Jan 31, 2012 | 14.94 | 15.12 | 14.76 | 14.93 | 8,102 | +0.05(+0.34%) |
Jan 30, 2012 | 14.92 | 14.94 | 14.67 | 14.88 | 20,148 | +0.09(+0.58%) |
Jan 27, 2012 | 14.74 | 14.87 | 14.51 | 14.80 | 12,946 | +0.32(+2.19%) |
Jan 26, 2012 | 14.30 | 14.65 | 14.11 | 14.48 | 17,439 | +0.38(+2.66%) |
Jan 25, 2012 | 13.73 | 14.77 | 13.50 | 14.10 | 27,687 | +0.61(+4.50%) |
Jan 24, 2012 | 13.34 | 13.78 | 13.25 | 13.50 | 29,589 | +0.27(+2.03%) |
Jan 23, 2012 | 13.12 | 13.36 | 13.12 | 13.23 | 25,170 | +0.00(+0.03%) |
Jan 20, 2012 | 13.46 | 13.50 | 13.04 | 13.22 | 38,350 | -0.36(-2.68%) |
Jan 19, 2012 | 14.06 | 14.17 | 13.59 | 13.59 | 23,262 | -0.69(-4.86%) |
Jan 18, 2012 | 14.04 | 14.50 | 14.04 | 14.28 | 12,628 | +0.24(+1.71%) |
Jan 17, 2012 | 14.19 | 14.27 | 14.03 | 14.04 | 22,144 | -0.24(-1.68%) |
Jan 13, 2012 | 14.07 | 14.29 | 14.05 | 14.28 | 12,774 | +0.07(+0.50%) |
Jan 12, 2012 | 14.05 | 14.21 | 14.05 | 14.21 | 15,819 | +0.06(+0.46%) |
Jan 11, 2012 | 14.25 | 14.33 | 14.09 | 14.15 | 174,285 | -0.18(-1.23%) |
Jan 10, 2012 | 14.23 | 14.46 | 14.13 | 14.32 | 10,217 | +0.15(+1.05%) |
Jan 09, 2012 | 14.28 | 14.48 | 14.17 | 14.17 | 11,330 | -0.10(-0.73%) |
Jan 06, 2012 | 14.39 | 14.73 | 14.27 | 14.28 | 5,314 | -0.00(-0.04%) |
Jan 05, 2012 | 14.30 | 14.34 | 14.21 | 14.28 | 15,861 | -0.02(-0.13%) |
Jan 04, 2012 | 14.44 | 14.73 | 14.30 | 14.30 | 11,056 | -0.01(-0.07%) |
Dec 30, 2011 | 14.30 | 14.48 | 14.27 | 14.31 | 7,882 | +0.01(+0.07%) |
Dec 29, 2011 | 14.62 | 14.65 | 14.30 | 14.30 | 9,960 | -0.18(-1.24%) |
Dec 28, 2011 | 14.80 | 14.80 | 14.47 | 14.48 | 6,542 | -0.28(-1.88%) |
Dec 27, 2011 | 14.74 | 14.86 | 14.63 | 14.76 | 10,889 | -0.06(-0.38%) |
Dec 23, 2011 | 14.64 | 14.81 | 14.64 | 14.81 | 3,476 | +0.26(+1.79%) |
Dec 21, 2011 | 14.60 | 14.74 | 14.42 | 14.55 | 24,110 | +0.13(+0.91%) |
Dec 20, 2011 | 14.44 | 14.60 | 14.42 | 14.42 | 23,666 | -0.09(-0.61%) |
Dec 19, 2011 | 14.56 | 14.60 | 14.40 | 14.51 | 21,397 | -0.22(-1.49%) |
Dec 16, 2011 | 15.10 | 15.10 | 14.73 | 14.73 | 4,529 | -0.22(-1.46%) |
Dec 15, 2011 | 14.96 | 15.27 | 14.86 | 14.95 | 13,754 | -0.01(-0.06%) |
Dec 14, 2011 | 15.32 | 15.49 | 14.96 | 14.96 | 15,076 | -0.36(-2.33%) |
Dec 13, 2011 | 15.39 | 15.54 | 15.31 | 15.31 | 3,948 | -0.08(-0.49%) |
Dec 12, 2011 | 15.38 | 15.39 | 15.38 | 15.39 | 842 | -0.01(-0.09%) |
Dec 09, 2011 | 15.21 | 15.95 | 15.21 | 15.40 | 3,732 | +0.19(+1.24%) |
Dec 08, 2011 | 15.21 | 15.31 | 15.21 | 15.21 | 7,798 | -0.00(-0.02%) |
Dec 07, 2011 | 15.32 | 15.46 | 15.22 | 15.22 | 18,957 | -0.19(-1.20%) |
Dec 06, 2011 | 15.46 | 15.62 | 15.32 | 15.40 | 9,856 | -0.17(-1.07%) |
Dec 05, 2011 | 15.69 | 15.69 | 15.49 | 15.57 | 5,708 | -0.16(-0.99%) |
Dec 02, 2011 | 15.59 | 15.76 | 15.36 | 15.72 | 5,826 | +0.32(+2.09%) |
Dec 01, 2011 | 15.35 | 15.58 | 15.35 | 15.40 | 8,034 | -0.09(-0.58%) |
Nov 30, 2011 | 15.88 | 15.95 | 15.47 | 15.49 | 16,688 | -0.21(-1.36%) |
Nov 29, 2011 | 15.94 | 15.94 | 15.70 | 15.70 | 6,607 | -0.31(-1.95%) |
Nov 28, 2011 | 15.99 | 16.02 | 15.79 | 16.02 | 16,921 | +0.14(+0.88%) |
Nov 25, 2011 | 15.87 | 15.93 | 15.86 | 15.88 | 4,365 | +0.08(+0.50%) |
Nov 23, 2011 | 15.57 | 15.93 | 15.57 | 15.80 | 11,075 | +0.23(+1.45%) |
Nov 22, 2011 | 15.56 | 15.57 | 15.46 | 15.57 | 4,803 | +0.02(+0.11%) |
Nov 21, 2011 | 15.47 | 15.56 | 15.31 | 15.56 | 10,965 | -0.01(-0.05%) |
Nov 18, 2011 | 15.46 | 15.57 | 15.46 | 15.56 | 3,687 | +0.16(+1.06%) |
Nov 17, 2011 | 15.41 | 15.45 | 15.25 | 15.40 | 8,117 | +0.00(+0.02%) |
Nov 16, 2011 | 15.45 | 15.45 | 15.26 | 15.40 | 6,498 | +0.07(+0.43%) |
Nov 15, 2011 | 15.44 | 15.45 | 15.28 | 15.33 | 10,018 | -0.03(-0.20%) |
Nov 14, 2011 | 15.47 | 15.57 | 15.31 | 15.36 | 7,151 | -0.04(-0.23%) |
Nov 11, 2011 | 15.29 | 15.50 | 15.22 | 15.40 | 11,177 | +0.06(+0.39%) |
Nov 10, 2011 | 15.40 | 15.40 | 15.18 | 15.34 | 8,185 | -0.24(-1.52%) |
Nov 09, 2011 | 15.48 | 15.57 | 15.41 | 15.57 | 11,346 | +0.07(+0.48%) |
Nov 08, 2011 | 15.70 | 15.79 | 15.50 | 15.50 | 8,447 | -0.34(-2.14%) |
Nov 07, 2011 | 15.89 | 15.89 | 15.46 | 15.84 | 9,066 | +0.13(+0.83%) |
Nov 04, 2011 | 15.57 | 15.76 | 15.39 | 15.71 | 6,656 | +0.16(+1.02%) |
Nov 03, 2011 | 15.57 | 15.57 | 15.38 | 15.55 | 12,160 | +0.23(+1.49%) |
Nov 02, 2011 | 15.33 | 15.33 | 15.32 | 15.32 | 791 | -0.13(-0.82%) |
Nov 01, 2011 | 15.85 | 15.85 | 15.22 | 15.45 | 15,031 | -0.25(-1.60%) |
Oct 31, 2011 | 15.93 | 15.93 | 15.48 | 15.70 | 15,144 | -0.23(-1.42%) |
Oct 28, 2011 | 15.37 | 15.93 | 15.37 | 15.93 | 4,803 | +0.40(+2.55%) |
Oct 27, 2011 | 15.54 | 15.56 | 15.09 | 15.53 | 5,989 | +0.07(+0.47%) |
Oct 26, 2011 | 14.79 | 15.51 | 14.79 | 15.46 | 11,822 | +0.69(+4.68%) |
Oct 25, 2011 | 14.54 | 14.92 | 14.54 | 14.77 | 9,814 | -0.28(-1.87%) |
Oct 24, 2011 | 14.85 | 15.10 | 14.85 | 15.05 | 17,268 | -0.02(-0.16%) |
Oct 21, 2011 | 14.63 | 15.07 | 14.63 | 15.07 | 5,085 | +0.22(+1.47%) |
Oct 20, 2011 | 14.70 | 14.87 | 14.57 | 14.86 | 9,103 | -0.05(-0.35%) |
Oct 19, 2011 | 14.87 | 15.01 | 14.83 | 14.91 | 5,824 | +0.04(+0.26%) |
Oct 18, 2011 | 14.77 | 14.87 | 14.77 | 14.87 | 2,889 | +0.15(+1.01%) |
Oct 17, 2011 | 14.73 | 14.90 | 14.68 | 14.72 | 10,952 | -0.26(-1.72%) |
Oct 14, 2011 | 15.32 | 15.32 | 14.97 | 14.98 | 2,824 | -0.14(-0.93%) |
Oct 13, 2011 | 15.12 | 15.12 | 15.12 | 15.12 | 995 | +0.04(+0.23%) |
Oct 12, 2011 | 15.06 | 15.12 | 15.06 | 15.08 | 1,689 | -0.02(-0.12%) |
Oct 11, 2011 | 15.12 | 15.25 | 15.10 | 15.10 | 3,062 | -0.15(-0.97%) |
Oct 10, 2011 | 15.15 | 15.47 | 14.66 | 15.25 | 12,888 | +0.13(+0.86%) |
Oct 07, 2011 | 14.86 | 15.21 | 14.84 | 15.12 | 9,251 | +0.12(+0.80%) |
Oct 06, 2011 | 15.12 | 15.30 | 14.32 | 15.00 | 10,238 | +0.68(+4.76%) |
Oct 05, 2011 | 14.38 | 15.16 | 13.80 | 14.32 | 18,045 | -0.01(-0.07%) |
Oct 04, 2011 | 14.72 | 14.72 | 13.71 | 14.33 | 37,836 | -0.56(-3.78%) |
Oct 03, 2011 | 15.14 | 15.47 | 14.89 | 14.89 | 10,238 | -0.58(-3.75%) |
Sep 30, 2011 | 15.48 | 15.48 | 15.47 | 15.47 | 1,308 | -0.01(-0.07%) |
Sep 29, 2011 | 16.04 | 16.04 | 15.47 | 15.48 | 5,261 | -0.49(-3.06%) |
Sep 28, 2011 | 16.00 | 16.26 | 15.47 | 15.97 | 31,704 | +0.10(+0.61%) |
Sep 27, 2011 | 15.49 | 16.15 | 15.37 | 15.87 | 15,562 | +0.28(+1.79%) |
Sep 26, 2011 | 15.59 | 15.68 | 15.59 | 15.59 | 4,025 | -0.12(-0.78%) |
Sep 23, 2011 | 15.26 | 15.72 | 15.09 | 15.72 | 21,750 | +0.17(+1.12%) |
Sep 22, 2011 | 15.19 | 15.70 | 14.82 | 15.54 | 11,653 | -0.14(-0.89%) |
Sep 21, 2011 | 15.68 | 15.72 | 15.54 | 15.68 | 6,697 | +0.28(+1.81%) |
Sep 20, 2011 | 15.40 | 15.50 | 15.37 | 15.40 | 6,585 | -0.04(-0.25%) |
Sep 19, 2011 | 15.54 | 15.56 | 15.37 | 15.44 | 3,722 | -0.40(-2.54%) |
Sep 16, 2011 | 15.61 | 15.84 | 15.33 | 15.84 | 3,982 | -0.03(-0.21%) |
Sep 15, 2011 | 15.79 | 16.03 | 15.51 | 15.88 | 10,402 | +0.33(+2.11%) |
Sep 14, 2011 | 15.68 | 15.89 | 15.45 | 15.55 | 6,995 | -0.15(-0.96%) |
Sep 13, 2011 | 15.25 | 15.70 | 15.25 | 15.70 | 10,394 | +0.61(+4.05%) |
Sep 12, 2011 | 15.37 | 15.64 | 15.05 | 15.09 | 12,888 | +0.04(+0.28%) |
Sep 09, 2011 | 15.66 | 15.72 | 15.05 | 15.05 | 6,937 | -0.56(-3.60%) |
Sep 08, 2011 | 15.29 | 15.68 | 15.28 | 15.61 | 5,617 | +0.32(+2.13%) |
Sep 07, 2011 | 15.85 | 15.85 | 15.28 | 15.28 | 5,134 | -0.55(-3.45%) |
Sep 06, 2011 | 15.89 | 15.89 | 15.47 | 15.83 | 8,149 | +0.03(+0.16%) |
Sep 02, 2011 | 15.59 | 15.80 | 15.51 | 15.80 | 3,865 | +0.37(+2.37%) |