Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 5,080 | +0.11(+0.68%) |
Aug 30, 2012 | 16.30 | 16.41 | 16.20 | 16.25 | 8,459 | -0.08(-0.49%) |
Aug 29, 2012 | 16.30 | 16.37 | 16.30 | 16.33 | 4,327 | -0.33(-1.98%) |
Aug 27, 2012 | 16.68 | 16.72 | 16.54 | 16.66 | 4,365 | +0.18(+1.09%) |
Aug 24, 2012 | 16.57 | 16.57 | 16.39 | 16.48 | 18,556 | +0.03(+0.18%) |
Aug 23, 2012 | 16.78 | 16.78 | 16.41 | 16.45 | 19,506 | -0.08(-0.48%) |
Aug 22, 2012 | 16.70 | 16.70 | 16.45 | 16.53 | 58,368 | -0.47(-2.76%) |
Aug 21, 2012 | 17.17 | 17.17 | 16.97 | 17.00 | 86,465 | -0.31(-1.79%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.31 | 17.31 | 32,880 | -0.48(-2.70%) |
Aug 17, 2012 | 17.90 | 17.90 | 17.48 | 17.79 | 30,745 | +0.75(+4.40%) |
Aug 16, 2012 | 16.92 | 17.11 | 16.85 | 17.04 | 20,509 | +1.12(+7.02%) |
Aug 15, 2012 | 16.00 | 16.00 | 15.91 | 15.92 | 6,551 | +0.06(+0.41%) |
Aug 14, 2012 | 15.69 | 15.87 | 15.68 | 15.86 | 5,050 | +0.18(+1.13%) |
Aug 13, 2012 | 15.78 | 15.78 | 15.65 | 15.68 | 6,382 | -0.22(-1.38%) |
Aug 11, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.00(+0.00%) |
Aug 10, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.01(+0.06%) |
Aug 09, 2012 | 15.71 | 15.91 | 15.71 | 15.89 | 1,109 | +0.24(+1.53%) |
Aug 08, 2012 | 15.78 | 15.78 | 15.65 | 15.65 | 17,910 | -0.30(-1.88%) |
Aug 07, 2012 | 16.16 | 16.16 | 15.90 | 15.95 | 32,656 | +0.55(+3.57%) |
Aug 06, 2012 | 15.50 | 15.55 | 15.35 | 15.40 | 31,990 | +0.07(+0.46%) |
Aug 03, 2012 | 15.09 | 15.40 | 15.09 | 15.33 | 14,758 | +0.69(+4.71%) |
Aug 02, 2012 | 14.76 | 14.79 | 14.62 | 14.64 | 23,394 | -0.24(-1.61%) |
Aug 01, 2012 | 14.69 | 14.90 | 14.69 | 14.88 | 15,961 | +1.03(+7.44%) |
Jul 31, 2012 | 14.00 | 14.00 | 13.71 | 13.85 | 11,181 | -0.15(-1.07%) |
Jul 30, 2012 | 14.10 | 14.10 | 13.95 | 14.00 | 28,656 | -0.51(-3.51%) |
Jul 27, 2012 | 14.24 | 14.51 | 14.24 | 14.51 | 37,761 | +0.61(+4.39%) |
Jul 26, 2012 | 13.90 | 14.04 | 13.90 | 13.90 | 7,982 | +0.07(+0.51%) |
Jul 25, 2012 | 13.81 | 14.07 | 13.81 | 13.83 | 36,545 | -0.56(-3.89%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.30 | 14.39 | 18,312 | -0.36(-2.44%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.67 | 14.75 | 11,764 | -0.45(-2.96%) |
Jul 20, 2012 | 15.39 | 15.39 | 15.06 | 15.20 | 12,550 | +0.05(+0.33%) |
Jul 19, 2012 | 14.96 | 15.22 | 14.96 | 15.15 | 7,711 | +0.45(+3.06%) |
Jul 18, 2012 | 14.77 | 14.77 | 14.63 | 14.70 | 13,813 | -0.50(-3.27%) |
Jul 17, 2012 | 15.15 | 15.20 | 15.06 | 15.20 | 11,096 | -0.01(-0.08%) |
Jul 16, 2012 | 15.11 | 15.25 | 15.11 | 15.21 | 19,632 | +0.01(+0.07%) |
Jul 14, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | +0.00(+0.00%) |
Jul 13, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | -0.29(-1.87%) |
Jul 12, 2012 | 15.35 | 15.50 | 15.35 | 15.49 | 11,453 | +0.31(+2.04%) |
Jul 11, 2012 | 15.12 | 15.20 | 15.10 | 15.18 | 8,752 | +0.29(+1.95%) |
Jul 10, 2012 | 14.83 | 14.95 | 14.83 | 14.89 | 12,539 | +0.39(+2.69%) |
Jul 09, 2012 | 14.54 | 14.63 | 14.40 | 14.50 | 15,470 | +0.00(+0.00%) |
Jul 06, 2012 | 14.74 | 14.80 | 14.45 | 14.50 | 19,097 | -0.85(-5.54%) |
Jul 05, 2012 | 15.47 | 15.47 | 15.27 | 15.35 | 21,378 | -0.95(-5.81%) |
Jul 03, 2012 | 16.51 | 16.51 | 16.18 | 16.30 | 15,920 | -0.38(-2.29%) |
Jul 02, 2012 | 16.99 | 16.99 | 16.67 | 16.68 | 5,744 | -0.62(-3.57%) |
Jun 29, 2012 | 17.47 | 17.47 | 16.76 | 17.30 | 4,490 | +0.70(+4.20%) |
Jun 28, 2012 | 16.80 | 16.80 | 16.46 | 16.60 | 9,623 | -0.20(-1.19%) |
Jun 27, 2012 | 16.93 | 16.93 | 16.73 | 16.80 | 3,620 | +0.15(+0.90%) |
Jun 26, 2012 | 16.68 | 16.80 | 16.60 | 16.65 | 15,332 | +0.44(+2.71%) |
Jun 25, 2012 | 16.35 | 16.35 | 16.07 | 16.21 | 24,073 | -1.03(-5.97%) |
Jun 22, 2012 | 17.12 | 17.24 | 17.11 | 17.24 | 68,945 | -0.06(-0.35%) |
Jun 21, 2012 | 17.55 | 17.64 | 17.30 | 17.30 | 28,939 | -1.92(-9.99%) |
Jun 20, 2012 | 19.17 | 19.24 | 19.10 | 19.22 | 17,462 | +0.08(+0.42%) |
Jun 19, 2012 | 18.89 | 19.23 | 18.89 | 19.14 | 30,602 | +0.60(+3.24%) |
Jun 18, 2012 | 18.49 | 18.55 | 18.20 | 18.54 | 15,338 | -0.16(-0.86%) |
Jun 15, 2012 | 18.61 | 18.76 | 18.61 | 18.70 | 8,050 | +0.10(+0.54%) |
Jun 14, 2012 | 18.53 | 18.60 | 18.38 | 18.60 | 18,641 | +0.08(+0.43%) |
Jun 13, 2012 | 18.70 | 18.70 | 18.51 | 18.52 | 28,251 | +0.05(+0.27%) |
Jun 12, 2012 | 18.30 | 18.47 | 18.25 | 18.47 | 8,278 | +0.81(+4.59%) |
Jun 11, 2012 | 18.14 | 18.14 | 17.65 | 17.66 | 11,368 | +0.13(+0.74%) |
Jun 08, 2012 | 17.65 | 17.74 | 17.03 | 17.53 | 15,001 | -0.52(-2.88%) |
Jun 07, 2012 | 17.75 | 18.30 | 17.71 | 18.05 | 23,617 | +0.71(+4.09%) |
Jun 06, 2012 | 17.34 | 17.34 | 17.19 | 17.34 | 6,055 | +0.54(+3.21%) |
Jun 05, 2012 | 16.73 | 16.92 | 16.73 | 16.80 | 8,060 | -0.09(-0.53%) |
Jun 04, 2012 | 16.71 | 16.90 | 16.70 | 16.89 | 13,410 | -0.31(-1.80%) |
Jun 01, 2012 | 16.99 | 17.25 | 16.99 | 17.20 | 18,839 | +0.29(+1.71%) |
May 31, 2012 | 16.75 | 17.05 | 16.75 | 16.91 | 15,784 | +0.15(+0.89%) |
May 30, 2012 | 16.97 | 16.97 | 16.62 | 16.76 | 2,986 | -0.32(-1.87%) |
May 29, 2012 | 17.08 | 17.31 | 17.00 | 17.08 | 8,562 | +0.35(+2.09%) |
May 25, 2012 | 17.08 | 17.08 | 16.73 | 16.73 | 11,852 | -0.37(-2.16%) |
May 24, 2012 | 17.44 | 17.44 | 17.10 | 17.10 | 13,665 | -0.28(-1.61%) |
May 23, 2012 | 17.58 | 17.58 | 17.15 | 17.38 | 15,751 | -0.18(-1.03%) |
May 22, 2012 | 17.62 | 17.82 | 17.49 | 17.56 | 9,346 | +0.71(+4.21%) |
May 21, 2012 | 16.70 | 16.85 | 16.67 | 16.85 | 98,349 | +0.12(+0.72%) |
May 18, 2012 | 16.75 | 16.80 | 16.60 | 16.73 | 15,783 | +0.03(+0.18%) |
May 17, 2012 | 16.92 | 16.92 | 16.70 | 16.70 | 12,962 | -0.17(-1.01%) |
May 16, 2012 | 16.89 | 16.97 | 16.76 | 16.87 | 25,348 | -0.51(-2.93%) |
May 15, 2012 | 17.54 | 17.54 | 17.32 | 17.38 | 18,722 | -0.15(-0.86%) |
May 14, 2012 | 17.50 | 17.62 | 17.50 | 17.53 | 8,017 | -0.90(-4.90%) |
May 11, 2012 | 18.32 | 18.66 | 18.32 | 18.43 | 5,945 | +0.14(+0.78%) |
May 10, 2012 | 18.29 | 18.30 | 18.20 | 18.29 | 16,787 | +0.39(+2.18%) |
May 09, 2012 | 17.86 | 17.90 | 17.61 | 17.90 | 108,900 | -0.36(-1.97%) |
May 08, 2012 | 18.60 | 18.60 | 18.16 | 18.26 | 21,258 | -1.00(-5.19%) |
May 07, 2012 | 19.32 | 19.32 | 19.16 | 19.26 | 9,581 | -0.21(-1.08%) |
May 04, 2012 | 19.64 | 19.64 | 19.33 | 19.47 | 12,318 | +0.51(+2.69%) |
May 03, 2012 | 19.23 | 19.23 | 18.96 | 18.96 | 5,974 | -0.19(-0.99%) |
May 02, 2012 | 19.34 | 19.34 | 19.00 | 19.15 | 6,602 | -0.12(-0.62%) |
May 01, 2012 | 19.13 | 19.30 | 19.03 | 19.27 | 14,473 | +0.27(+1.42%) |
Apr 30, 2012 | 19.13 | 19.13 | 19.00 | 19.00 | 6,865 | +0.25(+1.33%) |
Apr 27, 2012 | 18.69 | 18.89 | 18.69 | 18.75 | 5,191 | -0.60(-3.10%) |
Apr 26, 2012 | 19.18 | 19.35 | 19.18 | 19.35 | 12,006 | +0.44(+2.33%) |
Apr 25, 2012 | 18.91 | 18.95 | 18.91 | 18.91 | 1,076 | -0.04(-0.21%) |
Apr 24, 2012 | 18.84 | 18.95 | 18.84 | 18.95 | 1,605 | +0.26(+1.39%) |
Apr 23, 2012 | 18.79 | 18.79 | 18.50 | 18.69 | 12,747 | -0.39(-2.04%) |
Apr 20, 2012 | 18.97 | 19.15 | 18.97 | 19.08 | 4,055 | +0.00(+0.00%) |
Apr 19, 2012 | 19.28 | 19.31 | 19.08 | 19.08 | 6,300 | -0.27(-1.40%) |
Apr 18, 2012 | 19.59 | 19.59 | 19.27 | 19.35 | 7,761 | -0.35(-1.78%) |
Apr 17, 2012 | 19.50 | 19.74 | 19.50 | 19.70 | 16,778 | +0.38(+1.97%) |
Apr 16, 2012 | 19.30 | 19.49 | 19.21 | 19.32 | 14,096 | +0.45(+2.38%) |
Apr 13, 2012 | 19.01 | 19.01 | 18.87 | 18.87 | 7,304 | -0.28(-1.46%) |
Apr 12, 2012 | 18.94 | 19.21 | 18.79 | 19.15 | 47,450 | +0.18(+0.95%) |
Apr 11, 2012 | 18.95 | 19.06 | 18.83 | 18.97 | 15,356 | +0.32(+1.72%) |
Apr 10, 2012 | 18.95 | 18.95 | 18.40 | 18.65 | 20,145 | -0.50(-2.61%) |
Apr 09, 2012 | 18.92 | 19.25 | 18.92 | 19.15 | 26,291 | -0.18(-0.93%) |
Apr 05, 2012 | 19.32 | 19.45 | 19.32 | 19.33 | 59,811 | +1.05(+5.74%) |
Apr 04, 2012 | 18.48 | 18.50 | 18.22 | 18.28 | 7,336 | -0.17(-0.92%) |
Apr 03, 2012 | 18.52 | 18.65 | 18.38 | 18.45 | 18,249 | +0.12(+0.65%) |
Apr 02, 2012 | 18.30 | 18.33 | 18.15 | 18.33 | 18,171 | +0.35(+1.95%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.80 | 17.98 | 19,762 | -0.55(-2.97%) |
Mar 29, 2012 | 18.65 | 18.80 | 18.50 | 18.53 | 12,982 | -0.05(-0.27%) |
Mar 28, 2012 | 18.82 | 18.82 | 18.58 | 18.58 | 19,489 | +0.59(+3.31%) |
Mar 27, 2012 | 18.06 | 18.10 | 17.98 | 17.99 | 25,769 | +0.08(+0.42%) |
Mar 26, 2012 | 17.78 | 17.97 | 17.78 | 17.91 | 18,393 | +0.76(+4.43%) |
Mar 23, 2012 | 17.18 | 17.18 | 17.07 | 17.15 | 2,627 | -0.07(-0.41%) |
Mar 22, 2012 | 17.10 | 17.28 | 17.10 | 17.22 | 7,514 | +0.17(+1.00%) |
Mar 21, 2012 | 17.07 | 17.11 | 16.98 | 17.05 | 8,945 | -0.06(-0.35%) |
Mar 20, 2012 | 17.05 | 17.30 | 17.05 | 17.11 | 5,504 | -0.17(-0.98%) |
Mar 19, 2012 | 17.36 | 17.36 | 17.17 | 17.28 | 17,941 | -0.30(-1.71%) |
Mar 16, 2012 | 17.67 | 17.67 | 17.48 | 17.58 | 9,617 | -0.07(-0.40%) |
Mar 15, 2012 | 17.70 | 17.70 | 17.53 | 17.65 | 10,399 | +0.10(+0.57%) |
Mar 14, 2012 | 17.64 | 17.64 | 17.47 | 17.55 | 19,631 | +0.04(+0.23%) |
Mar 13, 2012 | 17.30 | 17.51 | 17.30 | 17.51 | 27,508 | +0.32(+1.86%) |
Mar 12, 2012 | 17.10 | 17.20 | 17.10 | 17.19 | 6,996 | -0.20(-1.15%) |
Mar 09, 2012 | 17.39 | 17.39 | 17.34 | 17.39 | 17,088 | -0.22(-1.25%) |
Mar 08, 2012 | 17.77 | 17.77 | 17.52 | 17.61 | 9,693 | +0.51(+2.98%) |
Mar 07, 2012 | 17.02 | 17.23 | 17.02 | 17.10 | 12,116 | +0.01(+0.06%) |
Mar 06, 2012 | 17.10 | 17.20 | 17.05 | 17.09 | 16,399 | -0.11(-0.64%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.05 | 17.20 | 13,844 | -0.20(-1.15%) |
Mar 02, 2012 | 17.22 | 17.40 | 17.22 | 17.40 | 6,741 | -0.17(-0.97%) |
Mar 01, 2012 | 17.50 | 17.60 | 17.33 | 17.57 | 7,742 | +0.00(+0.00%) |
Feb 29, 2012 | 17.55 | 17.80 | 17.55 | 17.57 | 16,803 | +0.03(+0.17%) |
Feb 28, 2012 | 17.67 | 17.67 | 17.54 | 17.54 | 5,037 | -0.03(-0.17%) |
Feb 27, 2012 | 17.37 | 17.67 | 17.37 | 17.57 | 53,858 | -0.17(-0.96%) |
Feb 24, 2012 | 17.67 | 17.87 | 17.67 | 17.74 | 23,156 | -0.09(-0.50%) |
Feb 23, 2012 | 17.92 | 17.92 | 17.74 | 17.83 | 35,265 | -0.45(-2.46%) |
Feb 22, 2012 | 18.45 | 18.45 | 18.27 | 18.28 | 12,686 | -0.17(-0.92%) |
Feb 21, 2012 | 18.48 | 18.57 | 18.42 | 18.45 | 45,262 | +0.34(+1.88%) |
Feb 17, 2012 | 18.06 | 18.11 | 17.93 | 18.11 | 44,013 | +0.16(+0.89%) |
Feb 16, 2012 | 17.70 | 17.95 | 17.70 | 17.95 | 32,895 | +0.47(+2.69%) |
Feb 15, 2012 | 17.65 | 17.65 | 17.43 | 17.48 | 23,162 | +0.41(+2.40%) |
Feb 14, 2012 | 17.13 | 17.13 | 17.00 | 17.07 | 50,025 | -0.58(-3.29%) |
Feb 13, 2012 | 17.60 | 17.67 | 17.50 | 17.65 | 111,567 | +0.41(+2.38%) |
Feb 10, 2012 | 17.00 | 17.39 | 17.00 | 17.24 | 150,414 | +0.30(+1.77%) |
Feb 09, 2012 | 16.64 | 16.94 | 16.64 | 16.94 | 80,430 | +0.82(+5.09%) |
Feb 08, 2012 | 16.02 | 16.22 | 16.02 | 16.12 | 21,891 | +0.12(+0.75%) |
Feb 07, 2012 | 15.94 | 16.00 | 15.71 | 16.00 | 33,192 | -0.09(-0.56%) |
Feb 06, 2012 | 16.12 | 16.12 | 16.00 | 16.09 | 93,809 | -0.01(-0.06%) |
Feb 03, 2012 | 15.96 | 16.10 | 15.96 | 16.10 | 18,493 | +0.14(+0.88%) |
Feb 02, 2012 | 16.07 | 16.07 | 15.96 | 15.96 | 7,025 | -0.05(-0.31%) |
Feb 01, 2012 | 15.98 | 16.06 | 15.92 | 16.01 | 15,135 | +0.10(+0.63%) |
Jan 31, 2012 | 15.91 | 16.10 | 15.87 | 15.91 | 12,308 | +0.70(+4.60%) |
Jan 30, 2012 | 15.06 | 15.30 | 15.06 | 15.21 | 3,678 | -0.01(-0.07%) |
Jan 27, 2012 | 15.27 | 15.27 | 15.16 | 15.22 | 27,285 | -0.39(-2.50%) |
Jan 26, 2012 | 15.42 | 15.62 | 15.42 | 15.61 | 360,874 | +0.26(+1.69%) |
Jan 25, 2012 | 15.10 | 15.35 | 15.10 | 15.35 | 3,851 | +0.15(+0.99%) |
Jan 24, 2012 | 15.22 | 15.22 | 15.10 | 15.20 | 14,030 | -0.05(-0.33%) |
Jan 23, 2012 | 15.20 | 15.30 | 15.10 | 15.25 | 14,489 | +0.11(+0.73%) |
Jan 20, 2012 | 15.18 | 15.20 | 15.10 | 15.14 | 14,532 | -1.09(-6.72%) |
Jan 19, 2012 | 16.21 | 16.34 | 16.17 | 16.23 | 49,131 | +1.01(+6.64%) |
Jan 18, 2012 | 15.21 | 15.22 | 15.15 | 15.22 | 4,095 | +0.07(+0.46%) |
Jan 17, 2012 | 15.25 | 15.37 | 15.06 | 15.15 | 5,832 | -0.13(-0.85%) |
Jan 13, 2012 | 15.27 | 15.30 | 15.11 | 15.28 | 7,802 | +0.38(+2.55%) |
Jan 12, 2012 | 14.94 | 15.04 | 14.90 | 14.90 | 4,381 | +0.00(+0.00%) |
Jan 11, 2012 | 14.94 | 14.94 | 14.86 | 14.90 | 2,652 | -0.24(-1.59%) |
Jan 10, 2012 | 15.33 | 15.36 | 15.09 | 15.14 | 6,334 | -0.11(-0.72%) |
Jan 09, 2012 | 15.33 | 15.50 | 15.22 | 15.25 | 62,116 | +0.89(+6.20%) |
Jan 06, 2012 | 14.27 | 14.40 | 14.22 | 14.36 | 15,149 | +0.50(+3.61%) |
Jan 05, 2012 | 13.70 | 13.86 | 13.70 | 13.86 | 1,000 | +0.39(+2.90%) |
Jan 04, 2012 | 13.42 | 13.59 | 13.42 | 13.47 | 14,553 | +0.32(+2.43%) |
Dec 30, 2011 | 13.24 | 13.30 | 13.15 | 13.15 | 8,072 | -0.19(-1.42%) |
Dec 29, 2011 | 13.39 | 13.39 | 13.28 | 13.34 | 3,750 | -0.16(-1.19%) |
Dec 28, 2011 | 13.81 | 13.81 | 13.50 | 13.50 | 3,477 | -0.40(-2.88%) |
Dec 27, 2011 | 13.97 | 13.97 | 13.90 | 13.90 | 4,716 | +0.01(+0.07%) |
Dec 23, 2011 | 13.97 | 14.00 | 13.87 | 13.89 | 4,682 | +0.31(+2.28%) |
Dec 21, 2011 | 13.57 | 13.63 | 13.35 | 13.58 | 24,812 | -0.51(-3.62%) |
Dec 20, 2011 | 13.86 | 14.18 | 13.80 | 14.09 | 25,078 | +0.11(+0.79%) |
Dec 19, 2011 | 14.14 | 14.14 | 13.98 | 13.98 | 32,730 | -0.11(-0.78%) |
Dec 16, 2011 | 14.16 | 14.27 | 14.09 | 14.09 | 7,102 | +0.08(+0.57%) |
Dec 15, 2011 | 14.05 | 14.15 | 14.00 | 14.01 | 14,379 | +0.07(+0.50%) |
Dec 14, 2011 | 14.16 | 14.16 | 13.94 | 13.94 | 2,893 | +0.09(+0.65%) |
Dec 13, 2011 | 14.12 | 14.12 | 13.85 | 13.85 | 6,165 | +0.00(+0.00%) |
Dec 12, 2011 | 13.84 | 13.93 | 13.75 | 13.85 | 10,421 | -0.13(-0.93%) |
Dec 09, 2011 | 13.87 | 13.99 | 13.71 | 13.98 | 8,654 | +0.02(+0.14%) |
Dec 08, 2011 | 14.10 | 14.26 | 13.96 | 13.96 | 4,934 | -0.03(-0.21%) |
Dec 07, 2011 | 14.18 | 14.18 | 13.90 | 13.99 | 4,443 | -0.15(-1.06%) |
Dec 06, 2011 | 14.20 | 14.20 | 14.06 | 14.14 | 2,851 | -0.20(-1.39%) |
Dec 05, 2011 | 14.31 | 14.39 | 14.22 | 14.34 | 8,015 | +0.31(+2.21%) |
Dec 02, 2011 | 14.11 | 14.15 | 14.03 | 14.03 | 22,238 | -0.21(-1.47%) |
Dec 01, 2011 | 14.33 | 14.47 | 14.22 | 14.24 | 56,717 | -0.10(-0.70%) |
Nov 30, 2011 | 14.04 | 14.34 | 14.04 | 14.34 | 10,266 | +0.52(+3.76%) |
Nov 29, 2011 | 13.81 | 14.00 | 13.79 | 13.82 | 12,964 | +0.33(+2.45%) |
Nov 28, 2011 | 13.30 | 13.59 | 13.30 | 13.49 | 51,197 | +0.59(+4.57%) |
Nov 25, 2011 | 12.99 | 13.03 | 12.79 | 12.90 | 19,674 | -0.24(-1.83%) |
Nov 23, 2011 | 13.20 | 13.20 | 13.04 | 13.14 | 7,512 | -0.25(-1.87%) |
Nov 22, 2011 | 13.50 | 13.50 | 13.39 | 13.39 | 32,580 | -0.04(-0.30%) |
Nov 21, 2011 | 13.42 | 13.43 | 13.31 | 13.43 | 42,876 | +0.18(+1.36%) |
Nov 18, 2011 | 13.40 | 13.40 | 13.20 | 13.25 | 25,840 | -0.25(-1.85%) |
Nov 17, 2011 | 13.84 | 13.84 | 13.48 | 13.50 | 89,843 | -0.25(-1.82%) |
Nov 16, 2011 | 13.70 | 13.95 | 13.70 | 13.75 | 13,661 | -0.34(-2.41%) |
Nov 15, 2011 | 13.96 | 14.09 | 13.82 | 14.09 | 8,427 | +0.04(+0.28%) |
Nov 14, 2011 | 14.32 | 14.32 | 14.04 | 14.05 | 3,216 | -0.22(-1.54%) |
Nov 11, 2011 | 14.40 | 14.40 | 14.15 | 14.27 | 5,435 | -0.15(-1.04%) |
Nov 10, 2011 | 14.24 | 14.46 | 14.24 | 14.42 | 3,503 | +0.06(+0.42%) |
Nov 09, 2011 | 14.58 | 14.64 | 14.36 | 14.36 | 7,913 | -0.10(-0.69%) |
Nov 08, 2011 | 14.47 | 14.47 | 14.11 | 14.46 | 15,421 | -0.13(-0.89%) |
Nov 07, 2011 | 14.43 | 14.59 | 14.32 | 14.59 | 4,714 | -0.19(-1.29%) |
Nov 04, 2011 | 14.71 | 15.05 | 14.60 | 14.78 | 13,882 | -0.36(-2.38%) |
Nov 03, 2011 | 14.82 | 15.15 | 14.79 | 15.14 | 38,100 | +0.73(+5.07%) |
Nov 02, 2011 | 14.53 | 14.53 | 14.31 | 14.41 | 18,878 | +1.06(+7.94%) |
Nov 01, 2011 | 13.35 | 13.55 | 13.35 | 13.35 | 4,232 | -0.05(-0.37%) |
Oct 31, 2011 | 13.44 | 13.66 | 13.40 | 13.40 | 6,100 | -0.55(-3.94%) |
Oct 28, 2011 | 14.08 | 14.08 | 13.91 | 13.95 | 18,151 | -0.32(-2.24%) |
Oct 27, 2011 | 14.45 | 14.45 | 14.17 | 14.27 | 16,614 | -0.10(-0.70%) |
Oct 26, 2011 | 14.31 | 14.40 | 14.22 | 14.37 | 50,743 | +0.87(+6.44%) |
Oct 25, 2011 | 13.58 | 13.65 | 13.37 | 13.50 | 8,215 | +0.15(+1.12%) |
Oct 24, 2011 | 13.12 | 13.40 | 13.12 | 13.35 | 9,873 | +0.21(+1.60%) |
Oct 21, 2011 | 12.96 | 13.14 | 12.96 | 13.14 | 3,100 | +0.27(+2.10%) |
Oct 20, 2011 | 12.88 | 12.93 | 12.65 | 12.87 | 12,217 | -0.29(-2.20%) |
Oct 19, 2011 | 13.09 | 13.29 | 13.09 | 13.16 | 2,480 | +0.08(+0.61%) |
Oct 18, 2011 | 12.96 | 13.08 | 12.76 | 13.08 | 16,173 | +0.00(+0.00%) |
Oct 17, 2011 | 13.44 | 13.44 | 13.08 | 13.08 | 18,437 | -0.42(-3.11%) |
Oct 14, 2011 | 13.55 | 13.60 | 13.42 | 13.50 | 3,774 | -0.20(-1.46%) |
Oct 13, 2011 | 13.76 | 13.76 | 13.57 | 13.70 | 32,088 | +0.05(+0.37%) |
Oct 12, 2011 | 13.50 | 13.65 | 13.50 | 13.65 | 26,270 | +0.32(+2.40%) |
Oct 11, 2011 | 13.27 | 13.45 | 13.27 | 13.33 | 25,694 | +0.18(+1.37%) |
Oct 10, 2011 | 13.01 | 13.15 | 13.01 | 13.15 | 5,818 | +0.46(+3.62%) |
Oct 07, 2011 | 13.03 | 13.03 | 12.66 | 12.69 | 5,429 | +0.22(+1.76%) |
Oct 06, 2011 | 12.47 | 12.47 | 12.27 | 12.47 | 1,860 | +0.02(+0.16%) |
Oct 05, 2011 | 12.10 | 12.45 | 12.00 | 12.45 | 11,086 | +0.39(+3.23%) |
Oct 04, 2011 | 12.00 | 12.18 | 11.75 | 12.06 | 18,065 | -0.41(-3.29%) |
Oct 03, 2011 | 12.80 | 12.80 | 12.47 | 12.47 | 15,461 | -0.77(-5.82%) |
Sep 30, 2011 | 13.64 | 13.64 | 13.24 | 13.24 | 11,931 | -0.02(-0.15%) |
Sep 29, 2011 | 13.32 | 13.38 | 13.07 | 13.26 | 11,384 | +0.24(+1.84%) |
Sep 28, 2011 | 13.32 | 13.40 | 13.02 | 13.02 | 20,512 | +0.23(+1.80%) |
Sep 27, 2011 | 12.92 | 12.92 | 12.63 | 12.79 | 13,671 | +1.19(+10.26%) |
Sep 26, 2011 | 11.69 | 11.69 | 11.34 | 11.60 | 75,322 | -0.50(-4.13%) |
Sep 23, 2011 | 12.00 | 12.14 | 12.00 | 12.10 | 262,277 | -0.44(-3.51%) |
Sep 22, 2011 | 12.58 | 12.59 | 12.35 | 12.54 | 205,879 | -0.38(-2.94%) |
Sep 21, 2011 | 13.14 | 13.23 | 12.92 | 12.92 | 117,193 | -0.11(-0.84%) |
Sep 20, 2011 | 13.26 | 13.26 | 13.03 | 13.03 | 11,454 | +0.05(+0.39%) |
Sep 19, 2011 | 12.69 | 12.98 | 12.69 | 12.98 | 11,206 | -0.32(-2.41%) |
Sep 16, 2011 | 13.40 | 13.40 | 13.30 | 13.30 | 4,114 | -0.10(-0.75%) |
Sep 15, 2011 | 13.30 | 13.40 | 13.30 | 13.40 | 7,951 | +0.31(+2.37%) |
Sep 14, 2011 | 13.09 | 13.09 | 12.88 | 13.09 | 7,900 | +0.09(+0.69%) |
Sep 13, 2011 | 12.85 | 13.00 | 12.83 | 13.00 | 13,561 | +0.11(+0.85%) |
Sep 12, 2011 | 12.64 | 12.89 | 12.64 | 12.89 | 12,382 | +0.39(+3.12%) |
Sep 09, 2011 | 12.75 | 12.75 | 12.50 | 12.50 | 3,070 | -0.32(-2.50%) |
Sep 08, 2011 | 12.91 | 13.09 | 12.82 | 12.82 | 12,500 | +0.06(+0.47%) |
Sep 07, 2011 | 12.58 | 12.84 | 12.58 | 12.76 | 7,857 | +0.40(+3.24%) |
Sep 06, 2011 | 12.36 | 12.36 | 12.08 | 12.36 | 6,641 | -1.03(-7.69%) |
Sep 02, 2011 | 13.55 | 13.55 | 13.20 | 13.39 | 13,263 | +0.04(+0.30%) |