Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.12 | 13.27 | 12.92 | 13.27 | 40,865 | +0.26(+2.00%) |
Aug 30, 2012 | 13.04 | 13.16 | 12.95 | 13.01 | 24,254 | -0.20(-1.51%) |
Aug 29, 2012 | 13.04 | 13.28 | 12.96 | 13.21 | 40,389 | +0.18(+1.38%) |
Aug 27, 2012 | 12.99 | 13.11 | 12.86 | 13.03 | 61,600 | +0.07(+0.54%) |
Aug 24, 2012 | 13.02 | 13.05 | 12.67 | 12.96 | 31,180 | -0.05(-0.38%) |
Aug 23, 2012 | 13.17 | 13.17 | 12.87 | 13.01 | 29,351 | -0.15(-1.14%) |
Aug 22, 2012 | 13.32 | 13.37 | 13.01 | 13.16 | 29,161 | -0.19(-1.42%) |
Aug 21, 2012 | 13.64 | 13.72 | 13.24 | 13.35 | 49,691 | -0.27(-1.98%) |
Aug 20, 2012 | 13.77 | 13.88 | 13.30 | 13.62 | 50,067 | -0.18(-1.30%) |
Aug 17, 2012 | 13.77 | 13.86 | 13.71 | 13.80 | 51,430 | +0.03(+0.22%) |
Aug 16, 2012 | 13.81 | 13.88 | 13.55 | 13.77 | 34,281 | -0.03(-0.22%) |
Aug 15, 2012 | 13.46 | 13.82 | 13.42 | 13.80 | 18,316 | +0.30(+2.22%) |
Aug 14, 2012 | 13.67 | 13.67 | 13.41 | 13.50 | 16,144 | -0.15(-1.10%) |
Aug 13, 2012 | 13.66 | 13.71 | 13.43 | 13.65 | 20,542 | -0.05(-0.36%) |
Aug 10, 2012 | 13.91 | 13.99 | 13.61 | 13.70 | 28,586 | -0.22(-1.58%) |
Aug 09, 2012 | 14.28 | 14.38 | 13.86 | 13.92 | 27,997 | -0.33(-2.32%) |
Aug 08, 2012 | 14.34 | 14.45 | 14.08 | 14.25 | 20,184 | -0.15(-1.04%) |
Aug 07, 2012 | 14.56 | 14.64 | 14.32 | 14.40 | 25,763 | -0.07(-0.48%) |
Aug 06, 2012 | 13.90 | 14.59 | 13.86 | 14.47 | 56,501 | +0.61(+4.40%) |
Aug 03, 2012 | 13.77 | 13.99 | 13.71 | 13.86 | 35,623 | +0.31(+2.29%) |
Aug 02, 2012 | 13.79 | 14.03 | 13.26 | 13.55 | 48,746 | -0.31(-2.24%) |
Aug 01, 2012 | 14.64 | 14.64 | 13.85 | 13.86 | 36,840 | -0.69(-4.74%) |
Jul 31, 2012 | 14.30 | 14.68 | 14.17 | 14.55 | 41,833 | +0.98(+7.22%) |
Jul 30, 2012 | 13.84 | 14.05 | 13.49 | 13.57 | 21,810 | -0.24(-1.74%) |
Jul 27, 2012 | 13.70 | 13.92 | 13.30 | 13.81 | 69,357 | +0.21(+1.54%) |
Jul 26, 2012 | 13.99 | 14.01 | 13.42 | 13.60 | 30,502 | -0.16(-1.16%) |
Jul 25, 2012 | 14.01 | 14.17 | 13.50 | 13.76 | 33,736 | -0.21(-1.50%) |
Jul 24, 2012 | 14.32 | 14.38 | 13.84 | 13.97 | 33,960 | -0.33(-2.31%) |
Jul 23, 2012 | 14.61 | 14.66 | 14.20 | 14.30 | 38,221 | -0.50(-3.38%) |
Jul 20, 2012 | 14.74 | 14.94 | 14.70 | 14.80 | 23,949 | -0.03(-0.20%) |
Jul 19, 2012 | 14.78 | 14.97 | 14.71 | 14.83 | 10,504 | +0.09(+0.61%) |
Jul 18, 2012 | 14.91 | 14.95 | 14.71 | 14.74 | 32,522 | -0.18(-1.21%) |
Jul 17, 2012 | 15.00 | 15.07 | 14.73 | 14.92 | 27,979 | -0.01(-0.07%) |
Jul 16, 2012 | 14.95 | 15.00 | 14.78 | 14.93 | 40,816 | -0.06(-0.40%) |
Jul 13, 2012 | 14.85 | 15.00 | 14.74 | 14.99 | 48,095 | +0.17(+1.15%) |
Jul 12, 2012 | 14.60 | 14.86 | 14.60 | 14.82 | 28,071 | +0.09(+0.61%) |
Jul 11, 2012 | 14.65 | 14.86 | 14.49 | 14.73 | 54,508 | +0.08(+0.55%) |
Jul 10, 2012 | 14.80 | 14.89 | 14.55 | 14.65 | 24,886 | -0.05(-0.34%) |
Jul 09, 2012 | 14.74 | 14.89 | 14.60 | 14.70 | 54,442 | -0.03(-0.20%) |
Jul 06, 2012 | 14.54 | 14.85 | 14.54 | 14.73 | 58,345 | +0.03(+0.20%) |
Jul 05, 2012 | 14.55 | 14.90 | 14.55 | 14.70 | 33,129 | +0.14(+0.96%) |
Jul 03, 2012 | 14.49 | 14.81 | 14.39 | 14.56 | 43,621 | +0.11(+0.76%) |
Jul 02, 2012 | 14.20 | 14.51 | 14.01 | 14.45 | 38,468 | +0.22(+1.55%) |
Jun 29, 2012 | 13.89 | 14.32 | 13.84 | 14.23 | 71,755 | +0.61(+4.48%) |
Jun 28, 2012 | 13.46 | 13.66 | 13.37 | 13.62 | 75,641 | +0.07(+0.52%) |
Jun 27, 2012 | 13.74 | 13.90 | 13.42 | 13.55 | 122,137 | -0.18(-1.31%) |
Jun 26, 2012 | 13.73 | 13.86 | 13.67 | 13.73 | 25,392 | +0.01(+0.07%) |
Jun 25, 2012 | 13.59 | 13.85 | 13.57 | 13.72 | 30,609 | -0.07(-0.51%) |
Jun 22, 2012 | 13.68 | 13.93 | 13.68 | 13.79 | 97,799 | +0.19(+1.40%) |
Jun 21, 2012 | 14.12 | 14.17 | 13.43 | 13.60 | 81,676 | -0.57(-4.02%) |
Jun 20, 2012 | 14.26 | 14.35 | 13.94 | 14.17 | 30,819 | -0.13(-0.91%) |
Jun 19, 2012 | 14.30 | 14.56 | 14.20 | 14.30 | 57,736 | +0.02(+0.14%) |
Jun 18, 2012 | 14.44 | 14.65 | 14.22 | 14.28 | 66,841 | -0.22(-1.52%) |
Jun 15, 2012 | 14.63 | 14.77 | 14.43 | 14.50 | 78,080 | -0.11(-0.75%) |
Jun 14, 2012 | 14.29 | 14.64 | 14.25 | 14.61 | 42,714 | +0.37(+2.60%) |
Jun 13, 2012 | 14.60 | 14.69 | 14.16 | 14.24 | 70,136 | -0.43(-2.93%) |
Jun 12, 2012 | 14.90 | 15.08 | 14.48 | 14.67 | 74,143 | -0.23(-1.54%) |
Jun 11, 2012 | 15.33 | 15.33 | 14.87 | 14.90 | 31,117 | -0.30(-1.97%) |
Jun 08, 2012 | 15.04 | 15.32 | 15.01 | 15.20 | 30,059 | +0.05(+0.33%) |
Jun 07, 2012 | 15.54 | 15.54 | 15.10 | 15.15 | 44,050 | -0.20(-1.30%) |
Jun 06, 2012 | 14.96 | 15.48 | 14.76 | 15.35 | 42,828 | +0.48(+3.23%) |
Jun 05, 2012 | 14.59 | 14.97 | 14.25 | 14.87 | 516,680 | +0.21(+1.43%) |
Jun 04, 2012 | 14.81 | 14.97 | 14.40 | 14.66 | 53,935 | -0.10(-0.68%) |
Jun 01, 2012 | 14.57 | 14.91 | 13.74 | 14.76 | 69,644 | -0.13(-0.87%) |
May 31, 2012 | 14.88 | 14.91 | 14.59 | 14.89 | 67,635 | +0.01(+0.07%) |
May 30, 2012 | 14.88 | 14.97 | 14.76 | 14.88 | 21,160 | -0.13(-0.87%) |
May 29, 2012 | 14.96 | 15.10 | 14.84 | 15.01 | 30,115 | +0.12(+0.81%) |
May 25, 2012 | 14.89 | 14.91 | 14.70 | 14.89 | 28,920 | +0.00(+0.00%) |
May 24, 2012 | 14.70 | 14.89 | 14.49 | 14.89 | 27,936 | +0.24(+1.64%) |
May 23, 2012 | 14.51 | 14.74 | 14.38 | 14.65 | 19,917 | +0.00(+0.00%) |
May 22, 2012 | 14.84 | 14.92 | 14.33 | 14.65 | 52,793 | -0.25(-1.68%) |
May 21, 2012 | 14.81 | 14.92 | 14.52 | 14.90 | 40,049 | +0.10(+0.68%) |
May 18, 2012 | 14.51 | 14.88 | 14.50 | 14.80 | 57,081 | +0.27(+1.86%) |
May 17, 2012 | 14.82 | 14.89 | 14.46 | 14.53 | 36,510 | -0.29(-1.96%) |
May 16, 2012 | 14.74 | 14.93 | 14.66 | 14.82 | 22,008 | +0.22(+1.51%) |
May 15, 2012 | 14.55 | 14.75 | 14.43 | 14.60 | 46,387 | +0.00(+0.00%) |
May 14, 2012 | 14.66 | 14.70 | 14.48 | 14.60 | 39,168 | -0.21(-1.42%) |
May 11, 2012 | 14.86 | 15.02 | 14.70 | 14.81 | 38,645 | -0.19(-1.27%) |
May 10, 2012 | 15.22 | 15.36 | 14.75 | 15.00 | 34,006 | -0.08(-0.53%) |
May 09, 2012 | 15.10 | 15.37 | 15.05 | 15.08 | 21,173 | -0.22(-1.44%) |
May 08, 2012 | 15.17 | 15.42 | 15.01 | 15.30 | 31,875 | +0.05(+0.33%) |
May 07, 2012 | 15.28 | 15.38 | 15.04 | 15.25 | 23,966 | -0.05(-0.33%) |
May 04, 2012 | 15.74 | 15.96 | 15.15 | 15.30 | 92,577 | -0.71(-4.43%) |
May 03, 2012 | 16.19 | 16.19 | 15.83 | 16.01 | 45,565 | -0.25(-1.54%) |
May 02, 2012 | 16.29 | 16.52 | 16.20 | 16.26 | 50,926 | -0.20(-1.22%) |
May 01, 2012 | 16.96 | 17.16 | 16.43 | 16.46 | 104,507 | -0.62(-3.63%) |
Apr 30, 2012 | 17.02 | 17.21 | 16.48 | 17.08 | 111,367 | -0.01(-0.06%) |
Apr 27, 2012 | 17.36 | 17.50 | 16.55 | 17.09 | 68,680 | -0.13(-0.75%) |
Apr 26, 2012 | 17.70 | 17.70 | 17.03 | 17.22 | 47,497 | -0.25(-1.43%) |
Apr 25, 2012 | 17.68 | 17.84 | 17.33 | 17.47 | 37,436 | +0.00(+0.00%) |
Apr 24, 2012 | 17.30 | 17.70 | 17.27 | 17.47 | 17,501 | +0.14(+0.81%) |
Apr 23, 2012 | 17.31 | 17.49 | 17.06 | 17.33 | 24,348 | -0.36(-2.04%) |
Apr 20, 2012 | 17.52 | 17.75 | 17.42 | 17.69 | 38,928 | +0.34(+1.96%) |
Apr 19, 2012 | 17.47 | 17.61 | 17.22 | 17.35 | 23,256 | -0.15(-0.86%) |
Apr 18, 2012 | 17.68 | 17.75 | 17.03 | 17.50 | 39,011 | -0.27(-1.52%) |
Apr 17, 2012 | 17.76 | 17.98 | 17.74 | 17.77 | 21,681 | -0.02(-0.11%) |
Apr 16, 2012 | 17.70 | 17.99 | 17.48 | 17.79 | 24,119 | +0.17(+0.96%) |
Apr 13, 2012 | 17.55 | 17.75 | 17.45 | 17.62 | 24,678 | -0.02(-0.11%) |
Apr 12, 2012 | 16.99 | 17.75 | 16.99 | 17.64 | 35,368 | +0.66(+3.89%) |
Apr 11, 2012 | 16.58 | 16.98 | 16.26 | 16.98 | 47,344 | +0.61(+3.73%) |
Apr 10, 2012 | 17.12 | 17.12 | 16.25 | 16.37 | 64,447 | -0.73(-4.27%) |
Apr 09, 2012 | 16.93 | 17.17 | 16.89 | 17.10 | 19,157 | -0.15(-0.87%) |
Apr 05, 2012 | 16.89 | 17.32 | 16.88 | 17.25 | 20,154 | +0.25(+1.47%) |
Apr 04, 2012 | 16.95 | 17.09 | 16.73 | 17.00 | 44,486 | -0.12(-0.70%) |
Apr 03, 2012 | 17.12 | 17.49 | 16.85 | 17.12 | 35,912 | -0.09(-0.52%) |
Apr 02, 2012 | 17.44 | 17.71 | 16.96 | 17.21 | 74,231 | -0.04(-0.23%) |
Mar 30, 2012 | 17.90 | 17.90 | 17.25 | 17.25 | 74,697 | -0.58(-3.25%) |
Mar 29, 2012 | 17.41 | 17.93 | 17.37 | 17.83 | 30,962 | +0.24(+1.36%) |
Mar 28, 2012 | 17.50 | 17.70 | 17.34 | 17.59 | 39,847 | +0.12(+0.69%) |
Mar 27, 2012 | 17.49 | 17.80 | 17.41 | 17.47 | 30,705 | -0.09(-0.51%) |
Mar 26, 2012 | 17.52 | 17.89 | 17.50 | 17.56 | 66,117 | +0.18(+1.04%) |
Mar 23, 2012 | 16.93 | 17.38 | 16.87 | 17.38 | 69,870 | +0.42(+2.48%) |
Mar 22, 2012 | 16.52 | 17.00 | 16.50 | 16.96 | 43,537 | +0.23(+1.37%) |
Mar 21, 2012 | 16.82 | 16.83 | 16.34 | 16.73 | 52,673 | -0.09(-0.54%) |
Mar 20, 2012 | 16.65 | 16.99 | 16.21 | 16.82 | 25,712 | +0.02(+0.12%) |
Mar 19, 2012 | 16.55 | 17.00 | 16.55 | 16.80 | 51,090 | +0.19(+1.14%) |
Mar 16, 2012 | 16.43 | 16.65 | 16.31 | 16.61 | 50,783 | +0.18(+1.10%) |
Mar 15, 2012 | 16.09 | 16.47 | 16.05 | 16.43 | 31,782 | +0.28(+1.73%) |
Mar 14, 2012 | 16.45 | 16.45 | 16.02 | 16.15 | 51,285 | -0.37(-2.24%) |
Mar 13, 2012 | 16.13 | 16.55 | 15.98 | 16.52 | 43,820 | +0.53(+3.31%) |
Mar 12, 2012 | 16.02 | 16.07 | 15.84 | 15.99 | 37,221 | -0.08(-0.50%) |
Mar 09, 2012 | 15.70 | 16.14 | 15.69 | 16.07 | 41,880 | +0.37(+2.36%) |
Mar 08, 2012 | 15.27 | 15.80 | 15.10 | 15.70 | 56,867 | +0.58(+3.84%) |
Mar 07, 2012 | 14.83 | 15.15 | 14.83 | 15.12 | 25,229 | +0.35(+2.37%) |
Mar 06, 2012 | 14.82 | 15.00 | 14.59 | 14.77 | 46,492 | -0.27(-1.80%) |
Mar 05, 2012 | 14.99 | 15.11 | 14.77 | 15.04 | 27,557 | +0.03(+0.20%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.75 | 15.01 | 67,185 | -0.32(-2.09%) |
Mar 01, 2012 | 15.22 | 15.59 | 15.22 | 15.33 | 55,588 | +0.17(+1.12%) |
Feb 29, 2012 | 15.13 | 15.29 | 15.04 | 15.16 | 38,382 | +0.05(+0.33%) |
Feb 28, 2012 | 15.22 | 15.35 | 14.87 | 15.11 | 72,760 | -0.01(-0.07%) |
Feb 27, 2012 | 15.34 | 15.34 | 14.66 | 15.12 | 44,876 | -0.47(-3.01%) |
Feb 24, 2012 | 15.82 | 15.82 | 15.53 | 15.59 | 34,678 | -0.16(-1.02%) |
Feb 23, 2012 | 15.75 | 15.85 | 15.69 | 15.75 | 29,807 | +0.01(+0.06%) |
Feb 22, 2012 | 15.63 | 15.95 | 15.35 | 15.74 | 41,083 | -0.04(-0.25%) |
Feb 21, 2012 | 16.30 | 16.33 | 15.61 | 15.78 | 83,469 | -0.53(-3.25%) |
Feb 17, 2012 | 16.06 | 16.48 | 16.00 | 16.31 | 63,090 | +0.39(+2.45%) |
Feb 16, 2012 | 15.80 | 16.19 | 15.79 | 15.92 | 47,777 | +0.14(+0.89%) |
Feb 15, 2012 | 15.90 | 16.03 | 15.63 | 15.78 | 38,097 | -0.04(-0.25%) |
Feb 14, 2012 | 15.81 | 15.88 | 15.44 | 15.82 | 42,481 | -0.12(-0.75%) |
Feb 13, 2012 | 15.75 | 16.10 | 15.70 | 15.94 | 38,016 | +0.42(+2.71%) |
Feb 10, 2012 | 15.63 | 15.75 | 15.50 | 15.52 | 22,236 | -0.19(-1.21%) |
Feb 09, 2012 | 15.76 | 15.82 | 15.53 | 15.71 | 23,227 | -0.06(-0.38%) |
Feb 08, 2012 | 15.85 | 16.11 | 15.56 | 15.77 | 30,297 | -0.06(-0.38%) |
Feb 07, 2012 | 15.86 | 16.05 | 15.59 | 15.83 | 37,116 | -0.11(-0.69%) |
Feb 06, 2012 | 16.33 | 16.33 | 15.66 | 15.94 | 92,038 | -0.49(-2.98%) |
Feb 03, 2012 | 16.07 | 16.71 | 16.07 | 16.43 | 73,273 | +0.55(+3.46%) |
Feb 02, 2012 | 15.78 | 15.90 | 15.59 | 15.88 | 13,631 | +0.08(+0.51%) |
Feb 01, 2012 | 15.87 | 16.31 | 15.38 | 15.80 | 73,067 | +0.04(+0.25%) |
Jan 31, 2012 | 15.86 | 15.99 | 15.63 | 15.76 | 34,728 | +0.06(+0.38%) |
Jan 30, 2012 | 15.42 | 15.90 | 15.31 | 15.70 | 25,328 | +0.09(+0.58%) |
Jan 27, 2012 | 15.06 | 15.76 | 14.97 | 15.61 | 44,998 | +0.52(+3.45%) |
Jan 26, 2012 | 15.06 | 15.21 | 14.90 | 15.09 | 36,539 | +0.08(+0.53%) |
Jan 25, 2012 | 15.03 | 15.06 | 14.74 | 15.01 | 45,691 | -0.10(-0.66%) |
Jan 24, 2012 | 15.15 | 15.29 | 15.04 | 15.11 | 44,239 | -0.10(-0.66%) |
Jan 23, 2012 | 15.23 | 15.32 | 15.00 | 15.21 | 32,690 | -0.03(-0.20%) |
Jan 20, 2012 | 15.25 | 15.48 | 15.19 | 15.24 | 35,618 | +0.00(+0.00%) |
Jan 19, 2012 | 15.23 | 15.38 | 15.08 | 15.24 | 32,064 | +0.05(+0.33%) |
Jan 18, 2012 | 14.87 | 15.20 | 14.74 | 15.19 | 53,925 | +0.32(+2.15%) |
Jan 17, 2012 | 14.77 | 14.89 | 14.61 | 14.87 | 51,995 | +0.26(+1.78%) |
Jan 13, 2012 | 14.32 | 14.61 | 14.02 | 14.61 | 79,021 | +0.25(+1.74%) |
Jan 12, 2012 | 14.13 | 14.40 | 14.04 | 14.36 | 46,013 | +0.15(+1.06%) |
Jan 11, 2012 | 14.09 | 14.39 | 13.99 | 14.21 | 34,025 | +0.03(+0.21%) |
Jan 10, 2012 | 14.50 | 14.95 | 14.00 | 14.18 | 99,966 | -0.09(-0.63%) |
Jan 09, 2012 | 14.64 | 14.64 | 14.15 | 14.27 | 44,594 | -0.25(-1.72%) |
Jan 06, 2012 | 14.59 | 14.67 | 14.32 | 14.52 | 31,071 | -0.04(-0.27%) |
Jan 05, 2012 | 14.70 | 14.79 | 14.52 | 14.56 | 32,521 | -0.23(-1.56%) |
Jan 04, 2012 | 14.86 | 14.96 | 14.75 | 14.79 | 24,122 | -0.08(-0.54%) |
Dec 30, 2011 | 14.90 | 14.95 | 14.77 | 14.87 | 27,681 | -0.01(-0.07%) |
Dec 29, 2011 | 14.62 | 14.91 | 14.57 | 14.88 | 37,740 | +0.37(+2.55%) |
Dec 28, 2011 | 14.76 | 14.76 | 14.50 | 14.51 | 17,494 | -0.28(-1.89%) |
Dec 27, 2011 | 14.77 | 14.92 | 14.55 | 14.79 | 31,674 | -0.10(-0.67%) |
Dec 23, 2011 | 14.59 | 14.99 | 14.59 | 14.89 | 22,576 | +0.05(+0.34%) |
Dec 21, 2011 | 14.74 | 14.95 | 14.25 | 14.84 | 32,015 | -0.02(-0.13%) |
Dec 20, 2011 | 14.61 | 14.99 | 14.59 | 14.86 | 69,679 | +0.57(+3.99%) |
Dec 19, 2011 | 14.70 | 14.70 | 14.03 | 14.29 | 41,246 | -0.25(-1.72%) |
Dec 16, 2011 | 14.19 | 14.75 | 14.00 | 14.54 | 157,862 | +0.42(+2.97%) |
Dec 15, 2011 | 14.15 | 14.36 | 14.00 | 14.12 | 41,917 | +0.25(+1.80%) |
Dec 14, 2011 | 14.42 | 14.51 | 13.81 | 13.87 | 86,569 | -0.62(-4.28%) |
Dec 13, 2011 | 15.23 | 15.33 | 14.42 | 14.49 | 46,430 | -0.61(-4.04%) |
Dec 12, 2011 | 14.98 | 15.19 | 14.71 | 15.10 | 36,981 | -0.22(-1.44%) |
Dec 09, 2011 | 14.83 | 15.35 | 14.75 | 15.32 | 44,781 | +0.53(+3.58%) |
Dec 08, 2011 | 14.98 | 15.15 | 14.69 | 14.79 | 41,667 | -0.38(-2.50%) |
Dec 07, 2011 | 15.00 | 15.32 | 14.73 | 15.17 | 32,469 | +0.08(+0.53%) |
Dec 06, 2011 | 15.32 | 15.40 | 15.03 | 15.09 | 45,636 | -0.27(-1.76%) |
Dec 05, 2011 | 15.64 | 15.64 | 15.15 | 15.36 | 46,436 | +0.07(+0.46%) |
Dec 02, 2011 | 15.75 | 15.82 | 15.26 | 15.29 | 124,652 | -0.16(-1.04%) |
Dec 01, 2011 | 15.38 | 15.70 | 15.30 | 15.45 | 97,036 | +0.02(+0.13%) |
Nov 30, 2011 | 15.52 | 15.74 | 15.00 | 15.43 | 117,345 | +0.56(+3.77%) |
Nov 29, 2011 | 14.88 | 15.00 | 14.63 | 14.87 | 83,310 | +0.09(+0.61%) |
Nov 28, 2011 | 14.39 | 15.10 | 14.39 | 14.78 | 67,789 | +1.04(+7.57%) |
Nov 25, 2011 | 13.56 | 13.87 | 13.56 | 13.74 | 26,137 | +0.12(+0.88%) |
Nov 23, 2011 | 13.73 | 13.86 | 13.50 | 13.62 | 49,985 | -0.32(-2.30%) |
Nov 22, 2011 | 13.87 | 14.12 | 13.54 | 13.94 | 29,534 | +0.03(+0.22%) |
Nov 21, 2011 | 14.09 | 14.09 | 13.63 | 13.91 | 45,334 | -0.55(-3.80%) |
Nov 18, 2011 | 14.50 | 14.62 | 14.38 | 14.46 | 62,533 | +0.05(+0.35%) |
Nov 17, 2011 | 14.52 | 14.67 | 14.25 | 14.41 | 81,745 | -0.18(-1.23%) |
Nov 16, 2011 | 14.76 | 14.98 | 14.36 | 14.59 | 55,189 | -0.40(-2.67%) |
Nov 15, 2011 | 14.65 | 15.11 | 14.50 | 14.99 | 66,586 | +0.25(+1.70%) |
Nov 14, 2011 | 14.83 | 14.99 | 14.42 | 14.74 | 47,235 | -0.23(-1.54%) |
Nov 11, 2011 | 14.81 | 15.13 | 14.56 | 14.97 | 42,640 | +0.40(+2.75%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.38 | 14.57 | 40,547 | +0.11(+0.76%) |
Nov 09, 2011 | 14.38 | 14.79 | 14.25 | 14.46 | 62,094 | -0.49(-3.28%) |
Nov 08, 2011 | 14.79 | 15.03 | 14.69 | 14.95 | 107,482 | +0.27(+1.84%) |
Nov 07, 2011 | 14.59 | 14.75 | 14.14 | 14.68 | 51,982 | +0.00(+0.00%) |
Nov 04, 2011 | 14.43 | 14.76 | 14.43 | 14.68 | 33,248 | -0.01(-0.07%) |
Nov 03, 2011 | 14.46 | 14.77 | 14.04 | 14.69 | 68,032 | +0.56(+3.96%) |
Nov 02, 2011 | 14.06 | 14.17 | 13.78 | 14.13 | 86,134 | +0.42(+3.06%) |
Nov 01, 2011 | 13.86 | 14.33 | 13.51 | 13.71 | 149,780 | -1.02(-6.92%) |
Oct 31, 2011 | 15.86 | 15.86 | 14.70 | 14.73 | 113,254 | -1.45(-8.96%) |
Oct 28, 2011 | 15.94 | 16.46 | 15.55 | 16.18 | 52,912 | +0.06(+0.37%) |
Oct 27, 2011 | 15.78 | 16.44 | 15.02 | 16.12 | 153,779 | +0.91(+5.98%) |
Oct 26, 2011 | 15.25 | 15.26 | 14.79 | 15.21 | 64,856 | +0.26(+1.74%) |
Oct 25, 2011 | 14.90 | 15.10 | 14.67 | 14.95 | 61,838 | -0.01(-0.07%) |
Oct 24, 2011 | 14.47 | 15.03 | 14.47 | 14.96 | 68,161 | +0.50(+3.46%) |
Oct 21, 2011 | 14.43 | 14.63 | 13.97 | 14.46 | 106,775 | +0.37(+2.63%) |
Oct 20, 2011 | 14.08 | 14.16 | 13.65 | 14.09 | 31,463 | -0.02(-0.14%) |
Oct 19, 2011 | 14.32 | 14.54 | 13.83 | 14.11 | 49,898 | -0.23(-1.60%) |
Oct 18, 2011 | 13.83 | 14.38 | 13.73 | 14.34 | 51,798 | +0.53(+3.84%) |
Oct 17, 2011 | 13.97 | 14.13 | 13.67 | 13.81 | 60,608 | -0.31(-2.20%) |
Oct 14, 2011 | 13.53 | 14.17 | 13.42 | 14.12 | 58,411 | +0.78(+5.85%) |
Oct 13, 2011 | 13.17 | 13.35 | 12.79 | 13.34 | 31,152 | +0.02(+0.15%) |
Oct 12, 2011 | 12.95 | 13.39 | 12.75 | 13.32 | 109,593 | +0.47(+3.66%) |
Oct 11, 2011 | 12.68 | 12.92 | 12.50 | 12.85 | 76,191 | -0.03(-0.23%) |
Oct 10, 2011 | 12.74 | 12.88 | 12.49 | 12.88 | 108,301 | +0.47(+3.79%) |
Oct 07, 2011 | 12.84 | 12.90 | 12.15 | 12.41 | 73,354 | -0.42(-3.27%) |
Oct 06, 2011 | 12.65 | 12.89 | 12.62 | 12.83 | 103,689 | +0.27(+2.15%) |
Oct 05, 2011 | 12.18 | 12.62 | 12.08 | 12.56 | 66,584 | +0.40(+3.29%) |
Oct 04, 2011 | 11.19 | 12.25 | 11.18 | 12.16 | 94,219 | +0.84(+7.42%) |
Oct 03, 2011 | 12.38 | 12.57 | 11.31 | 11.32 | 86,075 | -1.00(-8.12%) |
Sep 30, 2011 | 12.13 | 12.62 | 12.13 | 12.32 | 58,350 | -0.15(-1.20%) |
Sep 29, 2011 | 12.54 | 12.60 | 12.00 | 12.47 | 56,841 | +0.35(+2.89%) |
Sep 28, 2011 | 12.84 | 12.84 | 12.03 | 12.12 | 107,358 | -0.73(-5.68%) |
Sep 27, 2011 | 12.75 | 13.30 | 12.55 | 12.85 | 97,056 | +0.41(+3.30%) |
Sep 26, 2011 | 12.31 | 12.45 | 12.00 | 12.44 | 80,320 | +0.36(+2.98%) |
Sep 23, 2011 | 12.00 | 12.41 | 11.87 | 12.08 | 88,913 | +0.04(+0.33%) |
Sep 22, 2011 | 12.10 | 12.48 | 11.75 | 12.04 | 90,760 | -0.62(-4.90%) |
Sep 21, 2011 | 13.48 | 13.64 | 12.65 | 12.66 | 104,401 | -0.81(-6.01%) |
Sep 20, 2011 | 13.63 | 13.90 | 13.37 | 13.47 | 71,433 | -0.04(-0.30%) |
Sep 19, 2011 | 13.26 | 13.72 | 13.02 | 13.51 | 78,395 | -0.07(-0.52%) |
Sep 16, 2011 | 12.99 | 13.75 | 12.98 | 13.58 | 218,073 | +1.01(+8.04%) |
Sep 15, 2011 | 12.48 | 12.87 | 12.15 | 12.57 | 72,488 | +0.28(+2.28%) |
Sep 14, 2011 | 11.87 | 12.45 | 11.70 | 12.29 | 60,223 | +0.56(+4.77%) |
Sep 13, 2011 | 11.77 | 12.03 | 11.57 | 11.73 | 95,622 | +0.01(+0.09%) |
Sep 12, 2011 | 11.62 | 12.04 | 11.36 | 11.72 | 97,280 | -0.21(-1.76%) |
Sep 09, 2011 | 12.24 | 12.27 | 11.82 | 11.93 | 92,494 | -0.54(-4.33%) |
Sep 08, 2011 | 12.69 | 12.75 | 12.34 | 12.47 | 50,238 | -0.40(-3.11%) |
Sep 07, 2011 | 12.34 | 12.98 | 12.28 | 12.87 | 112,618 | +0.71(+5.84%) |
Sep 06, 2011 | 12.11 | 12.35 | 11.85 | 12.16 | 129,567 | -0.34(-2.72%) |
Sep 02, 2011 | 12.59 | 12.83 | 12.12 | 12.50 | 107,397 | -0.51(-3.92%) |