Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.47 | 23.25 | 22.13 | 23.16 | 331,685 | +0.86(+3.86%) |
Aug 30, 2012 | 22.64 | 22.66 | 22.14 | 22.30 | 216,029 | -0.37(-1.63%) |
Aug 29, 2012 | 21.94 | 22.96 | 21.75 | 22.67 | 284,453 | +0.70(+3.19%) |
Aug 27, 2012 | 22.11 | 22.93 | 21.80 | 21.97 | 332,594 | -0.15(-0.68%) |
Aug 24, 2012 | 21.75 | 22.17 | 21.67 | 22.12 | 197,411 | +0.28(+1.28%) |
Aug 23, 2012 | 21.75 | 21.97 | 21.28 | 21.84 | 204,591 | +0.06(+0.28%) |
Aug 22, 2012 | 21.89 | 22.22 | 21.04 | 21.78 | 124,788 | -0.06(-0.27%) |
Aug 21, 2012 | 21.91 | 22.06 | 21.48 | 21.84 | 169,620 | -0.09(-0.41%) |
Aug 20, 2012 | 22.25 | 22.30 | 21.78 | 21.93 | 151,582 | -0.42(-1.88%) |
Aug 17, 2012 | 21.75 | 22.41 | 21.65 | 22.35 | 164,552 | +0.68(+3.14%) |
Aug 16, 2012 | 21.40 | 21.92 | 21.29 | 21.67 | 178,932 | +0.30(+1.40%) |
Aug 15, 2012 | 21.06 | 21.55 | 20.94 | 21.37 | 332,755 | +0.42(+2.00%) |
Aug 14, 2012 | 21.54 | 21.62 | 20.76 | 20.95 | 353,619 | -0.51(-2.38%) |
Aug 13, 2012 | 21.33 | 21.65 | 20.86 | 21.46 | 202,164 | +0.17(+0.80%) |
Aug 10, 2012 | 22.15 | 22.15 | 21.22 | 21.29 | 347,045 | -0.96(-4.31%) |
Aug 09, 2012 | 20.91 | 22.26 | 20.67 | 22.25 | 610,653 | +1.37(+6.56%) |
Aug 08, 2012 | 21.36 | 21.62 | 20.81 | 20.88 | 398,393 | -0.50(-2.34%) |
Aug 07, 2012 | 18.39 | 21.46 | 18.39 | 21.38 | 1,218,545 | +3.03(+16.51%) |
Aug 06, 2012 | 18.03 | 18.48 | 17.95 | 18.35 | 376,554 | +0.39(+2.17%) |
Aug 03, 2012 | 17.86 | 18.09 | 17.47 | 17.96 | 219,354 | +0.30(+1.70%) |
Aug 02, 2012 | 17.62 | 17.85 | 17.46 | 17.66 | 281,792 | -0.15(-0.84%) |
Aug 01, 2012 | 17.88 | 18.12 | 17.70 | 17.81 | 475,061 | -0.04(-0.22%) |
Jul 31, 2012 | 17.82 | 18.00 | 17.50 | 17.85 | 319,981 | -0.06(-0.34%) |
Jul 30, 2012 | 17.52 | 18.03 | 17.36 | 17.91 | 713,215 | +0.48(+2.75%) |
Jul 27, 2012 | 16.59 | 17.61 | 16.41 | 17.43 | 394,109 | +0.90(+5.44%) |
Jul 26, 2012 | 16.41 | 16.55 | 16.22 | 16.53 | 107,122 | +0.27(+1.66%) |
Jul 25, 2012 | 16.20 | 16.47 | 16.03 | 16.26 | 175,834 | +0.13(+0.81%) |
Jul 24, 2012 | 16.08 | 16.32 | 15.78 | 16.13 | 344,324 | +0.07(+0.44%) |
Jul 23, 2012 | 16.45 | 16.47 | 16.06 | 16.06 | 149,829 | -0.67(-4.00%) |
Jul 20, 2012 | 16.75 | 17.00 | 16.51 | 16.73 | 229,819 | -0.15(-0.89%) |
Jul 19, 2012 | 16.25 | 17.02 | 16.13 | 16.88 | 673,018 | +0.73(+4.52%) |
Jul 18, 2012 | 15.99 | 16.20 | 15.82 | 16.15 | 289,017 | +0.16(+1.00%) |
Jul 17, 2012 | 16.10 | 16.31 | 15.86 | 15.99 | 209,635 | -0.07(-0.44%) |
Jul 16, 2012 | 16.10 | 16.24 | 15.77 | 16.06 | 524,682 | -0.09(-0.56%) |
Jul 13, 2012 | 15.50 | 16.18 | 15.32 | 16.15 | 261,424 | +0.68(+4.40%) |
Jul 12, 2012 | 15.24 | 15.73 | 15.07 | 15.47 | 380,321 | +0.10(+0.65%) |
Jul 11, 2012 | 15.34 | 15.50 | 14.84 | 15.37 | 1,336,352 | -0.84(-5.18%) |
Jul 10, 2012 | 16.04 | 16.47 | 16.04 | 16.21 | 242,824 | +0.01(+0.06%) |
Jul 09, 2012 | 16.02 | 16.36 | 15.93 | 16.20 | 173,885 | +0.10(+0.62%) |
Jul 06, 2012 | 16.17 | 16.36 | 15.97 | 16.10 | 120,960 | -0.19(-1.17%) |
Jul 05, 2012 | 15.94 | 16.58 | 15.92 | 16.29 | 161,567 | +0.34(+2.13%) |
Jul 03, 2012 | 15.90 | 16.32 | 15.85 | 15.95 | 188,636 | +0.05(+0.31%) |
Jul 02, 2012 | 14.80 | 15.90 | 14.80 | 15.90 | 430,238 | +1.10(+7.43%) |
Jun 29, 2012 | 14.80 | 15.10 | 14.58 | 14.80 | 268,448 | +0.30(+2.07%) |
Jun 28, 2012 | 14.72 | 14.80 | 14.40 | 14.50 | 341,106 | -0.35(-2.36%) |
Jun 27, 2012 | 15.31 | 15.31 | 14.68 | 14.85 | 323,543 | -0.49(-3.19%) |
Jun 26, 2012 | 15.82 | 15.84 | 15.29 | 15.34 | 177,196 | -0.49(-3.10%) |
Jun 25, 2012 | 15.80 | 15.91 | 15.49 | 15.83 | 144,408 | -0.03(-0.19%) |
Jun 22, 2012 | 16.16 | 16.35 | 15.76 | 15.86 | 266,729 | -0.28(-1.73%) |
Jun 21, 2012 | 16.87 | 16.90 | 16.00 | 16.14 | 193,455 | -0.65(-3.87%) |
Jun 20, 2012 | 16.51 | 16.86 | 16.19 | 16.79 | 215,843 | +0.24(+1.45%) |
Jun 19, 2012 | 16.35 | 16.70 | 16.27 | 16.55 | 187,802 | +0.23(+1.41%) |
Jun 18, 2012 | 16.08 | 16.38 | 15.70 | 16.32 | 201,372 | +0.14(+0.87%) |
Jun 15, 2012 | 15.98 | 16.49 | 15.90 | 16.18 | 194,846 | +0.14(+0.87%) |
Jun 14, 2012 | 16.58 | 16.72 | 15.78 | 16.04 | 219,770 | -0.59(-3.55%) |
Jun 13, 2012 | 16.80 | 16.99 | 16.48 | 16.63 | 249,874 | -0.26(-1.54%) |
Jun 12, 2012 | 16.58 | 17.15 | 16.43 | 16.89 | 259,333 | +0.32(+1.93%) |
Jun 11, 2012 | 16.34 | 17.37 | 16.32 | 16.57 | 467,110 | +0.42(+2.60%) |
Jun 08, 2012 | 15.47 | 16.36 | 15.31 | 16.15 | 329,975 | +0.68(+4.40%) |
Jun 07, 2012 | 15.26 | 15.90 | 15.02 | 15.47 | 467,578 | +0.25(+1.64%) |
Jun 06, 2012 | 17.17 | 17.17 | 14.82 | 15.22 | 1,092,884 | -1.84(-10.79%) |
Jun 05, 2012 | 16.68 | 17.50 | 16.68 | 17.06 | 426,380 | +0.34(+2.03%) |
Jun 04, 2012 | 18.40 | 19.01 | 15.51 | 16.72 | 1,179,735 | -0.99(-5.59%) |
Jun 01, 2012 | 17.16 | 17.86 | 16.62 | 17.71 | 809,943 | +0.22(+1.26%) |
May 31, 2012 | 17.12 | 17.79 | 16.80 | 17.49 | 878,713 | +0.37(+2.16%) |
May 30, 2012 | 17.24 | 17.37 | 16.97 | 17.12 | 421,068 | -0.32(-1.83%) |
May 29, 2012 | 17.89 | 17.90 | 17.21 | 17.44 | 205,308 | -0.27(-1.52%) |
May 25, 2012 | 17.84 | 17.87 | 17.64 | 17.71 | 86,181 | -0.04(-0.23%) |
May 24, 2012 | 18.00 | 18.00 | 17.53 | 17.75 | 183,827 | -0.18(-1.00%) |
May 23, 2012 | 17.05 | 17.95 | 17.01 | 17.93 | 305,736 | +0.76(+4.43%) |
May 22, 2012 | 17.33 | 17.80 | 16.93 | 17.17 | 140,225 | -0.07(-0.41%) |
May 21, 2012 | 17.01 | 17.46 | 16.60 | 17.24 | 185,394 | +0.26(+1.53%) |
May 18, 2012 | 17.00 | 17.25 | 16.69 | 16.98 | 141,842 | -0.02(-0.12%) |
May 17, 2012 | 18.07 | 18.07 | 16.94 | 17.00 | 334,754 | -1.11(-6.13%) |
May 16, 2012 | 18.10 | 18.32 | 17.94 | 18.11 | 193,368 | +0.12(+0.67%) |
May 15, 2012 | 17.96 | 18.35 | 17.89 | 17.99 | 133,766 | +0.06(+0.33%) |
May 14, 2012 | 17.91 | 18.14 | 17.67 | 17.93 | 155,698 | -0.07(-0.39%) |
May 11, 2012 | 17.86 | 18.20 | 17.74 | 18.00 | 248,579 | +0.02(+0.11%) |
May 10, 2012 | 17.72 | 18.04 | 17.63 | 17.98 | 214,001 | +0.41(+2.33%) |
May 09, 2012 | 17.65 | 17.96 | 17.52 | 17.57 | 327,619 | -0.31(-1.73%) |
May 08, 2012 | 17.22 | 18.09 | 16.70 | 17.88 | 384,443 | +0.38(+2.17%) |
May 07, 2012 | 17.13 | 17.80 | 17.11 | 17.50 | 624,528 | +1.08(+6.58%) |
May 04, 2012 | 16.48 | 16.50 | 16.11 | 16.42 | 163,474 | -0.16(-0.97%) |
May 03, 2012 | 16.87 | 17.03 | 16.30 | 16.58 | 248,685 | -0.31(-1.84%) |
May 02, 2012 | 16.61 | 17.00 | 16.54 | 16.89 | 204,180 | +0.05(+0.30%) |
May 01, 2012 | 16.38 | 17.24 | 16.38 | 16.84 | 320,651 | +0.49(+3.00%) |
Apr 30, 2012 | 16.63 | 16.72 | 16.20 | 16.35 | 210,929 | -0.30(-1.80%) |
Apr 27, 2012 | 16.84 | 16.98 | 16.28 | 16.65 | 171,199 | -0.10(-0.60%) |
Apr 26, 2012 | 16.78 | 16.96 | 16.58 | 16.75 | 162,433 | +0.02(+0.12%) |
Apr 25, 2012 | 16.69 | 17.08 | 16.37 | 16.73 | 227,109 | +0.22(+1.33%) |
Apr 24, 2012 | 17.03 | 17.05 | 16.14 | 16.51 | 354,399 | -0.48(-2.83%) |
Apr 23, 2012 | 17.07 | 17.16 | 16.68 | 16.99 | 282,242 | -0.38(-2.19%) |
Apr 20, 2012 | 18.12 | 18.12 | 17.24 | 17.37 | 253,599 | -0.32(-1.81%) |
Apr 19, 2012 | 19.10 | 19.10 | 17.63 | 17.69 | 315,485 | -1.17(-6.20%) |
Apr 18, 2012 | 18.85 | 19.32 | 18.77 | 18.86 | 342,438 | -0.21(-1.10%) |
Apr 17, 2012 | 18.87 | 19.47 | 18.83 | 19.07 | 824,556 | +0.38(+2.03%) |
Apr 16, 2012 | 17.78 | 18.74 | 17.23 | 18.69 | 620,545 | +1.08(+6.13%) |
Apr 13, 2012 | 17.48 | 17.89 | 17.26 | 17.61 | 287,123 | +0.14(+0.80%) |
Apr 12, 2012 | 17.51 | 17.72 | 17.44 | 17.47 | 243,246 | -0.01(-0.06%) |
Apr 11, 2012 | 17.43 | 17.71 | 17.06 | 17.48 | 300,494 | +0.29(+1.69%) |
Apr 10, 2012 | 18.43 | 18.44 | 16.98 | 17.19 | 606,790 | -1.24(-6.73%) |
Apr 09, 2012 | 18.59 | 18.91 | 18.27 | 18.43 | 228,844 | -0.57(-3.00%) |
Apr 05, 2012 | 18.34 | 19.44 | 18.34 | 19.00 | 283,479 | +0.61(+3.32%) |
Apr 04, 2012 | 18.90 | 19.64 | 18.29 | 18.39 | 611,822 | -0.66(-3.46%) |
Apr 03, 2012 | 17.62 | 19.83 | 17.62 | 19.05 | 1,778,532 | +2.56(+15.52%) |
Apr 02, 2012 | 15.35 | 16.66 | 15.15 | 16.49 | 306,500 | +1.14(+7.43%) |
Mar 30, 2012 | 15.74 | 15.80 | 15.30 | 15.35 | 115,434 | -0.32(-2.04%) |
Mar 29, 2012 | 15.37 | 15.72 | 15.25 | 15.67 | 146,386 | +0.22(+1.42%) |
Mar 28, 2012 | 15.82 | 15.82 | 15.34 | 15.45 | 161,821 | -0.29(-1.84%) |
Mar 27, 2012 | 16.35 | 16.45 | 15.72 | 15.74 | 108,862 | -0.56(-3.44%) |
Mar 26, 2012 | 15.78 | 16.36 | 15.75 | 16.30 | 193,472 | +0.50(+3.16%) |
Mar 23, 2012 | 15.78 | 16.00 | 15.50 | 15.80 | 195,296 | -0.04(-0.25%) |
Mar 22, 2012 | 15.47 | 15.90 | 15.36 | 15.84 | 245,569 | +0.24(+1.54%) |
Mar 21, 2012 | 15.25 | 15.68 | 15.23 | 15.60 | 327,018 | +0.44(+2.90%) |
Mar 20, 2012 | 14.38 | 15.36 | 14.28 | 15.16 | 223,021 | +0.61(+4.19%) |
Mar 19, 2012 | 14.45 | 14.81 | 14.31 | 14.55 | 242,248 | +0.06(+0.41%) |
Mar 16, 2012 | 14.27 | 14.60 | 14.20 | 14.49 | 330,675 | +0.28(+1.97%) |
Mar 15, 2012 | 14.14 | 14.37 | 13.92 | 14.21 | 244,054 | +0.05(+0.35%) |
Mar 14, 2012 | 13.88 | 14.38 | 13.88 | 14.16 | 145,908 | +0.25(+1.80%) |
Mar 13, 2012 | 13.59 | 14.01 | 13.46 | 13.91 | 132,738 | +0.36(+2.66%) |
Mar 12, 2012 | 13.31 | 13.61 | 13.13 | 13.55 | 111,954 | +0.31(+2.34%) |
Mar 09, 2012 | 13.76 | 13.87 | 13.15 | 13.24 | 242,307 | -0.53(-3.85%) |
Mar 08, 2012 | 13.84 | 14.07 | 13.65 | 13.77 | 155,975 | +0.07(+0.51%) |
Mar 07, 2012 | 13.76 | 14.14 | 13.60 | 13.70 | 213,991 | -0.06(-0.44%) |
Mar 06, 2012 | 14.09 | 14.11 | 13.50 | 13.76 | 218,931 | -0.27(-1.92%) |
Mar 05, 2012 | 13.50 | 14.13 | 13.50 | 14.03 | 120,463 | +0.43(+3.16%) |
Mar 02, 2012 | 13.61 | 13.91 | 13.50 | 13.60 | 158,324 | +0.03(+0.22%) |
Mar 01, 2012 | 13.40 | 14.03 | 13.25 | 13.57 | 159,968 | +0.31(+2.34%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.21 | 13.26 | 212,506 | -0.36(-2.64%) |
Feb 28, 2012 | 13.90 | 14.01 | 13.48 | 13.62 | 168,446 | -0.31(-2.23%) |
Feb 27, 2012 | 14.17 | 14.46 | 13.86 | 13.93 | 103,678 | -0.39(-2.72%) |
Feb 24, 2012 | 13.57 | 14.75 | 13.57 | 14.32 | 304,755 | +0.80(+5.92%) |
Feb 23, 2012 | 13.18 | 13.63 | 13.07 | 13.52 | 134,767 | +0.31(+2.35%) |
Feb 22, 2012 | 13.35 | 13.50 | 12.85 | 13.21 | 98,355 | -0.17(-1.27%) |
Feb 21, 2012 | 13.43 | 13.61 | 13.17 | 13.38 | 113,792 | -0.02(-0.15%) |
Feb 17, 2012 | 13.61 | 13.61 | 13.31 | 13.40 | 112,159 | -0.13(-0.96%) |
Feb 16, 2012 | 13.78 | 13.78 | 13.38 | 13.53 | 157,935 | -0.21(-1.53%) |
Feb 15, 2012 | 14.03 | 14.05 | 13.48 | 13.74 | 191,250 | -0.17(-1.22%) |
Feb 14, 2012 | 13.76 | 14.10 | 13.61 | 13.91 | 227,601 | -0.09(-0.64%) |
Feb 13, 2012 | 14.23 | 14.44 | 13.84 | 14.00 | 218,745 | -0.14(-0.99%) |
Feb 10, 2012 | 13.76 | 14.23 | 13.35 | 14.14 | 270,645 | +0.24(+1.73%) |
Feb 09, 2012 | 13.72 | 14.26 | 13.22 | 13.90 | 212,117 | +0.18(+1.31%) |
Feb 08, 2012 | 12.68 | 13.77 | 12.68 | 13.72 | 299,699 | +1.06(+8.37%) |
Feb 07, 2012 | 11.65 | 12.71 | 11.65 | 12.66 | 268,256 | +0.95(+8.11%) |
Feb 06, 2012 | 11.17 | 11.76 | 11.00 | 11.71 | 152,750 | +0.43(+3.81%) |
Feb 03, 2012 | 11.59 | 11.69 | 10.87 | 11.28 | 202,807 | -0.25(-2.17%) |
Feb 02, 2012 | 12.46 | 12.55 | 11.07 | 11.53 | 446,141 | -0.95(-7.61%) |
Feb 01, 2012 | 11.69 | 12.53 | 11.63 | 12.48 | 372,055 | +0.88(+7.59%) |
Jan 31, 2012 | 11.80 | 11.94 | 11.55 | 11.60 | 114,634 | -0.16(-1.36%) |
Jan 30, 2012 | 11.70 | 11.81 | 11.46 | 11.76 | 65,733 | -0.05(-0.42%) |
Jan 27, 2012 | 11.67 | 11.87 | 11.59 | 11.81 | 115,913 | +0.10(+0.85%) |
Jan 26, 2012 | 11.73 | 11.90 | 11.57 | 11.71 | 78,810 | +0.06(+0.52%) |
Jan 25, 2012 | 11.97 | 11.97 | 11.53 | 11.65 | 94,273 | -0.30(-2.51%) |
Jan 24, 2012 | 11.35 | 12.10 | 11.35 | 11.95 | 273,571 | +0.53(+4.64%) |
Jan 23, 2012 | 11.59 | 11.67 | 11.28 | 11.42 | 138,459 | -0.18(-1.55%) |
Jan 20, 2012 | 11.27 | 11.71 | 11.27 | 11.60 | 202,772 | +0.28(+2.47%) |
Jan 19, 2012 | 11.54 | 11.54 | 11.20 | 11.32 | 85,178 | -0.17(-1.48%) |
Jan 18, 2012 | 11.23 | 11.53 | 11.10 | 11.49 | 139,180 | +0.24(+2.13%) |
Jan 17, 2012 | 11.54 | 11.73 | 11.16 | 11.25 | 155,674 | -0.20(-1.75%) |
Jan 13, 2012 | 11.45 | 11.76 | 11.32 | 11.45 | 213,459 | -0.01(-0.09%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.39 | 11.46 | 158,237 | -0.30(-2.55%) |
Jan 11, 2012 | 11.67 | 11.98 | 11.48 | 11.76 | 83,113 | +0.05(+0.43%) |
Jan 10, 2012 | 12.04 | 12.11 | 11.67 | 11.71 | 207,357 | -0.18(-1.51%) |
Jan 09, 2012 | 11.72 | 11.97 | 11.63 | 11.89 | 185,771 | +0.19(+1.62%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.54 | 11.70 | 196,577 | -0.07(-0.59%) |
Jan 05, 2012 | 11.34 | 11.81 | 10.90 | 11.77 | 220,333 | +0.44(+3.88%) |
Jan 04, 2012 | 11.57 | 11.74 | 11.29 | 11.33 | 200,790 | +0.23(+2.07%) |
Dec 30, 2011 | 10.76 | 11.34 | 10.82 | 11.10 | 163,489 | +0.34(+3.16%) |
Dec 29, 2011 | 10.65 | 10.83 | 10.01 | 10.76 | 76,462 | +0.16(+1.51%) |
Dec 28, 2011 | 10.75 | 10.88 | 10.53 | 10.60 | 65,504 | -0.14(-1.30%) |
Dec 27, 2011 | 10.63 | 10.80 | 10.38 | 10.74 | 88,194 | +0.06(+0.56%) |
Dec 23, 2011 | 10.73 | 10.86 | 10.49 | 10.68 | 116,289 | +0.42(+4.09%) |
Dec 21, 2011 | 11.12 | 11.12 | 10.23 | 10.26 | 391,561 | -0.93(-8.31%) |
Dec 20, 2011 | 10.77 | 11.29 | 10.76 | 11.19 | 183,968 | +0.63(+5.97%) |
Dec 19, 2011 | 10.97 | 11.26 | 10.53 | 10.56 | 222,109 | -0.38(-3.47%) |
Dec 16, 2011 | 11.19 | 11.55 | 10.92 | 10.94 | 298,624 | -0.12(-1.08%) |
Dec 15, 2011 | 11.13 | 11.57 | 10.96 | 11.06 | 273,976 | +0.11(+1.00%) |
Dec 14, 2011 | 11.56 | 11.75 | 10.85 | 10.95 | 448,590 | -0.80(-6.81%) |
Dec 13, 2011 | 12.67 | 12.97 | 11.71 | 11.75 | 675,510 | -0.94(-7.41%) |
Dec 12, 2011 | 12.50 | 12.84 | 12.33 | 12.69 | 333,402 | -0.05(-0.39%) |
Dec 09, 2011 | 11.98 | 12.86 | 11.50 | 12.74 | 566,695 | +0.75(+6.26%) |
Dec 08, 2011 | 10.55 | 12.89 | 10.00 | 11.99 | 1,293,318 | -0.23(-1.88%) |
Dec 07, 2011 | 12.29 | 12.35 | 12.01 | 12.22 | 456,504 | -0.13(-1.05%) |
Dec 06, 2011 | 11.91 | 12.38 | 11.84 | 12.35 | 383,655 | +0.49(+4.13%) |
Dec 05, 2011 | 12.17 | 12.38 | 11.81 | 11.86 | 214,673 | -0.06(-0.50%) |
Dec 02, 2011 | 11.63 | 12.29 | 11.48 | 11.92 | 330,961 | +0.54(+4.75%) |
Dec 01, 2011 | 11.25 | 11.65 | 11.14 | 11.38 | 149,139 | +0.10(+0.89%) |
Nov 30, 2011 | 11.15 | 11.53 | 11.06 | 11.28 | 412,921 | +0.37(+3.39%) |
Nov 29, 2011 | 10.74 | 11.00 | 10.50 | 10.91 | 237,690 | +0.21(+1.96%) |
Nov 28, 2011 | 10.50 | 10.95 | 10.50 | 10.70 | 160,742 | +0.60(+5.94%) |
Nov 25, 2011 | 10.46 | 10.58 | 10.03 | 10.10 | 62,284 | -0.44(-4.17%) |
Nov 23, 2011 | 10.57 | 10.73 | 10.20 | 10.54 | 281,126 | -0.13(-1.22%) |
Nov 22, 2011 | 10.42 | 10.87 | 10.04 | 10.67 | 263,833 | +0.23(+2.20%) |
Nov 21, 2011 | 9.770 | 10.68 | 9.770 | 10.44 | 241,361 | +0.49(+4.92%) |
Nov 18, 2011 | 10.37 | 10.53 | 9.800 | 9.950 | 163,028 | -0.41(-3.96%) |
Nov 17, 2011 | 10.68 | 11.14 | 10.24 | 10.36 | 158,769 | -0.28(-2.63%) |
Nov 16, 2011 | 10.61 | 11.34 | 10.60 | 10.64 | 364,881 | -0.08(-0.75%) |
Nov 15, 2011 | 10.86 | 11.11 | 10.53 | 10.72 | 262,751 | -0.20(-1.83%) |
Nov 14, 2011 | 11.03 | 11.14 | 10.78 | 10.92 | 187,786 | -0.18(-1.62%) |
Nov 11, 2011 | 10.71 | 11.72 | 10.61 | 11.10 | 337,131 | +0.50(+4.72%) |
Nov 10, 2011 | 10.17 | 10.83 | 9.810 | 10.60 | 223,733 | +0.57(+5.68%) |
Nov 09, 2011 | 10.44 | 10.51 | 9.740 | 10.03 | 334,277 | -0.69(-6.44%) |
Nov 08, 2011 | 8.930 | 10.94 | 8.930 | 10.72 | 1,013,012 | +1.89(+21.40%) |
Nov 07, 2011 | 9.270 | 9.270 | 8.540 | 8.830 | 146,890 | -0.49(-5.26%) |
Nov 04, 2011 | 9.130 | 9.400 | 8.970 | 9.320 | 110,757 | +0.01(+0.11%) |
Nov 03, 2011 | 9.030 | 9.340 | 8.660 | 9.310 | 133,422 | +0.35(+3.91%) |
Nov 02, 2011 | 8.620 | 9.100 | 8.600 | 8.960 | 181,758 | +0.50(+5.91%) |
Nov 01, 2011 | 8.840 | 9.020 | 8.240 | 8.460 | 181,921 | -0.75(-8.14%) |
Oct 31, 2011 | 9.190 | 9.490 | 9.030 | 9.210 | 155,194 | -0.13(-1.39%) |
Oct 28, 2011 | 9.060 | 9.450 | 8.820 | 9.340 | 167,353 | +0.29(+3.20%) |
Oct 27, 2011 | 8.970 | 9.340 | 8.650 | 9.050 | 323,273 | +0.33(+3.78%) |
Oct 26, 2011 | 8.770 | 8.820 | 8.060 | 8.720 | 165,419 | +0.06(+0.69%) |
Oct 25, 2011 | 8.770 | 8.980 | 8.500 | 8.660 | 111,495 | -0.19(-2.15%) |
Oct 24, 2011 | 8.750 | 9.000 | 8.710 | 8.850 | 197,265 | +0.07(+0.80%) |
Oct 21, 2011 | 8.620 | 8.780 | 8.410 | 8.780 | 154,613 | +0.29(+3.42%) |
Oct 20, 2011 | 8.380 | 8.500 | 8.040 | 8.490 | 145,697 | +0.08(+0.95%) |
Oct 19, 2011 | 8.140 | 8.480 | 8.100 | 8.410 | 166,709 | +0.25(+3.06%) |
Oct 18, 2011 | 8.000 | 8.280 | 7.650 | 8.160 | 189,111 | +0.20(+2.51%) |
Oct 17, 2011 | 8.550 | 8.590 | 7.830 | 7.960 | 203,356 | -0.68(-7.87%) |
Oct 14, 2011 | 8.660 | 8.700 | 8.490 | 8.640 | 111,779 | +0.02(+0.23%) |
Oct 13, 2011 | 8.040 | 8.650 | 8.010 | 8.620 | 262,101 | +0.56(+6.95%) |
Oct 12, 2011 | 7.860 | 8.090 | 7.680 | 8.060 | 156,667 | +0.26(+3.33%) |
Oct 11, 2011 | 7.570 | 7.900 | 7.385 | 7.800 | 150,586 | +0.18(+2.36%) |
Oct 10, 2011 | 7.240 | 7.640 | 7.070 | 7.620 | 158,546 | +0.52(+7.32%) |
Oct 07, 2011 | 7.030 | 7.360 | 6.930 | 7.100 | 159,729 | +0.09(+1.28%) |
Oct 06, 2011 | 7.010 | 7.140 | 6.750 | 7.010 | 124,232 | +0.12(+1.74%) |
Oct 05, 2011 | 6.890 | 7.040 | 6.480 | 6.890 | 117,199 | +0.00(+0.00%) |
Oct 04, 2011 | 6.100 | 6.950 | 5.940 | 6.890 | 451,703 | +0.70(+11.31%) |
Oct 03, 2011 | 7.110 | 7.200 | 6.190 | 6.190 | 236,221 | -0.99(-13.79%) |
Sep 30, 2011 | 7.540 | 7.619 | 7.150 | 7.180 | 115,232 | -0.50(-6.51%) |
Sep 29, 2011 | 7.460 | 7.690 | 7.240 | 7.680 | 144,282 | +0.50(+6.96%) |
Sep 28, 2011 | 7.660 | 7.810 | 7.160 | 7.180 | 129,517 | -0.50(-6.51%) |
Sep 27, 2011 | 7.740 | 7.850 | 7.510 | 7.680 | 211,800 | +0.13(+1.72%) |
Sep 26, 2011 | 7.260 | 7.630 | 7.140 | 7.550 | 174,306 | +0.33(+4.57%) |
Sep 23, 2011 | 7.110 | 7.560 | 7.110 | 7.220 | 197,263 | +0.04(+0.56%) |
Sep 22, 2011 | 7.460 | 7.690 | 7.100 | 7.180 | 331,562 | -0.56(-7.24%) |
Sep 21, 2011 | 7.950 | 8.220 | 7.690 | 7.740 | 185,201 | -0.19(-2.40%) |
Sep 20, 2011 | 8.210 | 8.400 | 7.910 | 7.930 | 154,834 | -0.24(-2.94%) |
Sep 19, 2011 | 8.430 | 8.490 | 7.950 | 8.170 | 225,670 | -0.31(-3.66%) |
Sep 16, 2011 | 8.600 | 8.600 | 8.430 | 8.480 | 223,258 | -0.13(-1.51%) |
Sep 15, 2011 | 8.420 | 8.660 | 8.210 | 8.610 | 146,441 | +0.21(+2.50%) |
Sep 14, 2011 | 8.360 | 8.580 | 8.160 | 8.400 | 369,554 | +0.22(+2.69%) |
Sep 13, 2011 | 8.040 | 8.230 | 7.920 | 8.180 | 300,427 | +0.18(+2.25%) |
Sep 12, 2011 | 8.050 | 8.370 | 7.570 | 8.000 | 536,450 | -0.02(-0.25%) |
Sep 09, 2011 | 8.310 | 8.730 | 7.780 | 8.020 | 967,525 | +0.32(+4.16%) |
Sep 08, 2011 | 7.210 | 7.820 | 7.168 | 7.700 | 560,837 | +0.15(+1.99%) |
Sep 07, 2011 | 6.030 | 7.570 | 6.030 | 7.550 | 1,122,936 | +2.11(+38.79%) |
Sep 06, 2011 | 5.070 | 5.560 | 5.030 | 5.440 | 240,889 | +0.20(+3.82%) |
Sep 02, 2011 | 5.400 | 5.400 | 5.160 | 5.240 | 179,321 | -0.30(-5.42%) |