Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.050 | 8.060 | 7.640 | 7.960 | 578,777 | -0.09(-1.12%) |
Apr 27, 2012 | 7.750 | 8.120 | 7.750 | 8.050 | 580,540 | +0.41(+5.37%) |
Apr 26, 2012 | 7.810 | 7.950 | 7.590 | 7.640 | 383,088 | -0.21(-2.68%) |
Apr 25, 2012 | 7.310 | 8.310 | 7.310 | 7.850 | 914,955 | +0.90(+12.95%) |
Apr 24, 2012 | 7.130 | 7.170 | 6.850 | 6.950 | 231,137 | -0.12(-1.70%) |
Apr 23, 2012 | 6.720 | 7.280 | 6.650 | 7.070 | 1,046,597 | +0.17(+2.46%) |
Apr 20, 2012 | 7.250 | 7.260 | 6.865 | 6.900 | 410,201 | -0.24(-3.36%) |
Apr 19, 2012 | 7.330 | 7.510 | 7.070 | 7.140 | 327,023 | -0.19(-2.59%) |
Apr 18, 2012 | 7.570 | 7.610 | 7.270 | 7.330 | 380,760 | -0.37(-4.81%) |
Apr 17, 2012 | 7.680 | 7.920 | 7.670 | 7.700 | 491,821 | +0.13(+1.72%) |
Apr 16, 2012 | 7.580 | 7.610 | 7.250 | 7.570 | 288,214 | +0.07(+0.93%) |
Apr 13, 2012 | 7.765 | 7.800 | 7.390 | 7.500 | 370,812 | -0.34(-4.34%) |
Apr 12, 2012 | 7.880 | 8.070 | 7.810 | 7.840 | 517,353 | -0.11(-1.38%) |
Apr 11, 2012 | 7.330 | 8.210 | 7.330 | 7.950 | 911,000 | +0.73(+10.11%) |
Apr 10, 2012 | 7.890 | 8.110 | 7.190 | 7.220 | 469,183 | -0.15(-2.04%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.340 | 7.370 | 227,906 | -0.40(-5.15%) |
Apr 05, 2012 | 7.730 | 8.070 | 7.700 | 7.770 | 739,028 | -0.02(-0.26%) |
Apr 04, 2012 | 8.400 | 8.400 | 7.750 | 7.790 | 412,750 | -0.61(-7.26%) |
Apr 03, 2012 | 8.610 | 8.870 | 8.360 | 8.400 | 361,417 | -0.24(-2.78%) |
Apr 02, 2012 | 8.500 | 8.650 | 8.260 | 8.640 | 317,759 | +0.11(+1.29%) |
Mar 30, 2012 | 8.670 | 8.670 | 8.400 | 8.530 | 273,668 | -0.05(-0.58%) |
Mar 29, 2012 | 8.710 | 8.730 | 8.390 | 8.580 | 209,127 | -0.21(-2.39%) |
Mar 28, 2012 | 9.240 | 9.310 | 8.760 | 8.790 | 240,176 | -0.46(-4.97%) |
Mar 27, 2012 | 9.140 | 9.280 | 9.090 | 9.250 | 236,041 | +0.15(+1.65%) |
Mar 26, 2012 | 8.660 | 9.170 | 8.560 | 9.100 | 233,236 | +0.58(+6.81%) |
Mar 23, 2012 | 8.500 | 8.590 | 8.350 | 8.520 | 264,768 | +0.02(+0.24%) |
Mar 22, 2012 | 8.590 | 8.650 | 8.400 | 8.500 | 375,925 | -0.23(-2.63%) |
Mar 21, 2012 | 8.870 | 8.940 | 8.660 | 8.730 | 259,911 | -0.09(-1.02%) |
Mar 20, 2012 | 8.870 | 8.950 | 8.760 | 8.820 | 241,251 | -0.18(-2.00%) |
Mar 19, 2012 | 8.860 | 9.180 | 8.800 | 9.000 | 309,694 | +0.09(+1.01%) |
Mar 16, 2012 | 9.170 | 9.170 | 8.700 | 8.910 | 619,206 | -0.22(-2.41%) |
Mar 15, 2012 | 9.160 | 9.500 | 9.000 | 9.130 | 473,680 | -0.04(-0.44%) |
Mar 14, 2012 | 9.250 | 9.430 | 9.120 | 9.170 | 298,822 | -0.12(-1.29%) |
Mar 13, 2012 | 9.260 | 9.430 | 9.010 | 9.290 | 382,250 | +0.14(+1.53%) |
Mar 12, 2012 | 9.450 | 9.800 | 9.060 | 9.150 | 315,869 | -0.33(-3.48%) |
Mar 09, 2012 | 9.080 | 9.630 | 8.970 | 9.480 | 279,439 | +0.40(+4.41%) |
Mar 08, 2012 | 9.050 | 9.260 | 8.750 | 9.080 | 315,587 | +0.14(+1.57%) |
Mar 07, 2012 | 9.240 | 9.280 | 8.920 | 8.940 | 358,473 | -0.21(-2.30%) |
Mar 06, 2012 | 9.350 | 9.400 | 9.070 | 9.150 | 633,467 | -0.40(-4.19%) |
Mar 05, 2012 | 9.370 | 9.580 | 9.090 | 9.550 | 575,423 | -0.03(-0.31%) |
Mar 02, 2012 | 9.490 | 9.800 | 9.450 | 9.580 | 633,398 | +0.07(+0.74%) |
Mar 01, 2012 | 8.980 | 9.600 | 8.800 | 9.510 | 753,695 | +0.47(+5.20%) |
Feb 29, 2012 | 9.730 | 9.920 | 9.040 | 9.040 | 598,627 | -0.68(-7.00%) |
Feb 28, 2012 | 9.970 | 10.14 | 9.700 | 9.720 | 556,657 | -0.33(-3.28%) |
Feb 27, 2012 | 10.04 | 10.18 | 9.690 | 10.05 | 809,941 | -0.14(-1.37%) |
Feb 24, 2012 | 10.77 | 10.80 | 10.10 | 10.19 | 258,049 | -0.52(-4.86%) |
Feb 23, 2012 | 10.39 | 10.75 | 10.00 | 10.71 | 328,687 | +0.42(+4.08%) |
Feb 22, 2012 | 10.75 | 10.79 | 10.22 | 10.29 | 438,742 | -0.50(-4.63%) |
Feb 21, 2012 | 11.60 | 11.62 | 10.70 | 10.79 | 353,117 | -0.78(-6.74%) |
Feb 17, 2012 | 11.83 | 11.85 | 11.53 | 11.57 | 242,396 | -0.22(-1.87%) |
Feb 16, 2012 | 11.72 | 11.90 | 11.53 | 11.79 | 235,008 | +0.07(+0.60%) |
Feb 15, 2012 | 11.80 | 11.90 | 11.50 | 11.72 | 255,583 | -0.03(-0.26%) |
Feb 14, 2012 | 11.63 | 11.77 | 11.43 | 11.75 | 356,062 | +0.09(+0.77%) |
Feb 13, 2012 | 12.04 | 12.16 | 11.61 | 11.66 | 732,704 | -0.17(-1.44%) |
Feb 10, 2012 | 11.86 | 12.15 | 11.40 | 11.83 | 828,199 | -0.15(-1.25%) |
Feb 09, 2012 | 10.62 | 12.21 | 10.57 | 11.98 | 1,736,076 | +1.07(+9.81%) |
Feb 08, 2012 | 9.590 | 11.75 | 9.500 | 10.91 | 3,156,801 | +2.32(+27.01%) |
Feb 07, 2012 | 8.560 | 8.930 | 8.170 | 8.590 | 423,131 | +0.21(+2.51%) |
Feb 06, 2012 | 8.770 | 8.770 | 8.240 | 8.380 | 399,546 | -0.47(-5.31%) |
Feb 03, 2012 | 8.240 | 8.940 | 8.240 | 8.850 | 348,743 | +0.78(+9.67%) |
Feb 02, 2012 | 8.020 | 8.140 | 7.780 | 8.070 | 288,538 | +0.10(+1.25%) |
Feb 01, 2012 | 7.670 | 8.120 | 7.560 | 7.970 | 424,840 | +0.40(+5.28%) |
Jan 31, 2012 | 8.150 | 8.170 | 7.530 | 7.570 | 277,105 | -0.51(-6.31%) |
Jan 30, 2012 | 8.030 | 8.190 | 7.930 | 8.080 | 120,963 | -0.07(-0.86%) |
Jan 27, 2012 | 8.390 | 8.390 | 8.080 | 8.150 | 198,539 | -0.31(-3.66%) |
Jan 26, 2012 | 8.340 | 8.580 | 8.270 | 8.460 | 252,440 | +0.14(+1.68%) |
Jan 25, 2012 | 8.500 | 8.650 | 8.240 | 8.320 | 388,682 | -0.18(-2.12%) |
Jan 24, 2012 | 8.370 | 8.530 | 8.190 | 8.500 | 222,615 | +0.08(+0.95%) |
Jan 23, 2012 | 8.010 | 8.450 | 7.930 | 8.420 | 653,438 | +0.41(+5.12%) |
Jan 20, 2012 | 7.770 | 8.240 | 7.670 | 8.010 | 786,415 | +0.26(+3.35%) |
Jan 19, 2012 | 7.580 | 7.970 | 7.480 | 7.750 | 472,022 | +0.24(+3.20%) |
Jan 18, 2012 | 6.740 | 7.550 | 6.610 | 7.510 | 326,260 | +0.81(+12.09%) |
Jan 17, 2012 | 7.090 | 7.180 | 6.670 | 6.700 | 245,987 | -0.29(-4.15%) |
Jan 13, 2012 | 7.110 | 7.190 | 6.870 | 6.990 | 140,240 | -0.32(-4.38%) |
Jan 12, 2012 | 7.240 | 7.340 | 6.950 | 7.310 | 156,577 | +0.07(+0.97%) |
Jan 11, 2012 | 7.030 | 7.350 | 6.900 | 7.240 | 150,776 | +0.19(+2.70%) |
Jan 10, 2012 | 7.160 | 7.210 | 6.950 | 7.050 | 256,505 | +0.01(+0.14%) |
Jan 09, 2012 | 7.000 | 7.130 | 6.950 | 7.040 | 1,315,876 | +0.06(+0.86%) |
Jan 06, 2012 | 6.510 | 7.070 | 6.490 | 6.980 | 698,678 | +0.47(+7.22%) |
Jan 05, 2012 | 6.250 | 6.520 | 6.080 | 6.510 | 327,460 | +0.22(+3.50%) |
Jan 04, 2012 | 6.240 | 6.410 | 6.110 | 6.290 | 317,416 | -0.18(-2.78%) |
Dec 30, 2011 | 6.255 | 6.540 | 5.990 | 6.470 | 461,953 | +0.48(+8.01%) |
Dec 29, 2011 | 5.800 | 6.060 | 5.760 | 5.990 | 270,935 | +0.26(+4.54%) |
Dec 28, 2011 | 6.250 | 6.260 | 5.730 | 5.730 | 309,732 | -0.52(-8.32%) |
Dec 27, 2011 | 6.280 | 6.320 | 6.140 | 6.250 | 152,310 | -0.04(-0.64%) |
Dec 23, 2011 | 6.170 | 6.350 | 6.060 | 6.290 | 148,931 | +0.38(+6.43%) |
Dec 21, 2011 | 6.020 | 6.020 | 5.690 | 5.910 | 199,152 | -0.16(-2.64%) |
Dec 20, 2011 | 5.840 | 6.150 | 5.750 | 6.070 | 282,063 | +0.45(+8.01%) |
Dec 19, 2011 | 5.970 | 5.970 | 5.600 | 5.620 | 332,975 | -0.64(-10.22%) |
Dec 16, 2011 | 6.460 | 6.500 | 6.230 | 6.260 | 286,698 | -0.16(-2.49%) |
Dec 15, 2011 | 6.390 | 6.530 | 6.370 | 6.420 | 267,282 | +0.13(+2.07%) |
Dec 14, 2011 | 6.480 | 6.520 | 6.280 | 6.290 | 233,234 | -0.23(-3.53%) |
Dec 13, 2011 | 7.030 | 7.050 | 6.500 | 6.520 | 260,726 | -0.42(-6.05%) |
Dec 12, 2011 | 6.800 | 6.990 | 6.800 | 6.940 | 257,487 | +0.04(+0.58%) |
Dec 09, 2011 | 6.760 | 7.030 | 6.570 | 6.900 | 424,119 | +0.19(+2.83%) |
Dec 08, 2011 | 7.160 | 7.230 | 6.600 | 6.710 | 558,509 | -0.50(-6.93%) |
Dec 07, 2011 | 7.520 | 7.520 | 7.060 | 7.210 | 344,045 | -0.38(-5.01%) |
Dec 06, 2011 | 7.910 | 7.960 | 7.350 | 7.590 | 391,317 | -0.32(-4.05%) |
Dec 05, 2011 | 8.110 | 8.320 | 7.840 | 7.910 | 606,971 | +0.01(+0.13%) |
Dec 02, 2011 | 8.400 | 8.440 | 7.880 | 7.900 | 267,883 | -0.40(-4.82%) |
Dec 01, 2011 | 8.950 | 9.000 | 8.250 | 8.300 | 438,105 | -0.72(-7.98%) |
Nov 30, 2011 | 8.500 | 9.170 | 8.180 | 9.020 | 765,821 | +1.10(+13.89%) |
Nov 29, 2011 | 7.510 | 8.090 | 7.451 | 7.920 | 747,038 | +0.43(+5.74%) |
Nov 28, 2011 | 7.430 | 7.550 | 7.180 | 7.490 | 468,612 | +0.31(+4.32%) |
Nov 25, 2011 | 7.490 | 7.570 | 7.160 | 7.180 | 96,621 | -0.33(-4.39%) |
Nov 23, 2011 | 8.140 | 8.140 | 7.510 | 7.510 | 332,435 | -0.47(-5.89%) |
Nov 22, 2011 | 8.070 | 8.200 | 7.910 | 7.980 | 336,581 | -0.14(-1.72%) |
Nov 21, 2011 | 8.220 | 8.220 | 7.770 | 8.120 | 367,018 | -0.29(-3.45%) |
Nov 18, 2011 | 8.940 | 9.010 | 8.380 | 8.410 | 227,143 | -0.53(-5.93%) |
Nov 17, 2011 | 9.150 | 9.290 | 8.850 | 8.940 | 753,953 | -0.25(-2.72%) |
Nov 16, 2011 | 8.920 | 9.500 | 8.880 | 9.190 | 539,554 | +0.16(+1.77%) |
Nov 15, 2011 | 8.760 | 9.100 | 8.580 | 9.030 | 162,870 | +0.22(+2.50%) |
Nov 14, 2011 | 9.070 | 9.200 | 8.700 | 8.810 | 185,659 | -0.33(-3.61%) |
Nov 11, 2011 | 8.970 | 9.210 | 8.970 | 9.140 | 205,573 | +0.25(+2.81%) |
Nov 10, 2011 | 8.930 | 9.140 | 8.770 | 8.890 | 262,699 | +0.14(+1.60%) |
Nov 09, 2011 | 9.470 | 9.470 | 8.680 | 8.750 | 339,912 | -1.02(-10.44%) |
Nov 08, 2011 | 9.410 | 9.880 | 9.280 | 9.770 | 344,101 | +0.48(+5.17%) |
Nov 07, 2011 | 9.390 | 9.405 | 9.060 | 9.290 | 340,856 | -0.09(-0.96%) |
Nov 04, 2011 | 9.250 | 9.760 | 9.100 | 9.380 | 933,182 | +0.01(+0.11%) |
Nov 03, 2011 | 9.470 | 9.510 | 9.070 | 9.370 | 504,003 | +0.07(+0.75%) |
Nov 02, 2011 | 9.150 | 9.470 | 8.990 | 9.300 | 759,346 | +0.38(+4.26%) |
Nov 01, 2011 | 8.590 | 9.150 | 8.440 | 8.920 | 766,579 | +0.21(+2.41%) |
Oct 31, 2011 | 8.840 | 9.130 | 8.540 | 8.710 | 487,430 | -0.30(-3.33%) |
Oct 28, 2011 | 8.100 | 9.570 | 8.100 | 9.010 | 985,483 | +0.69(+8.29%) |
Oct 27, 2011 | 7.100 | 8.440 | 6.990 | 8.320 | 1,547,835 | +1.51(+22.17%) |
Oct 26, 2011 | 6.780 | 6.890 | 6.510 | 6.810 | 453,959 | +0.16(+2.41%) |
Oct 25, 2011 | 7.000 | 7.000 | 6.640 | 6.650 | 419,209 | -0.40(-5.67%) |
Oct 24, 2011 | 6.800 | 7.140 | 6.800 | 7.050 | 860,098 | +0.23(+3.37%) |
Oct 21, 2011 | 7.900 | 7.900 | 6.390 | 6.820 | 2,285,338 | -1.58(-18.81%) |
Oct 20, 2011 | 8.740 | 8.740 | 8.020 | 8.400 | 303,094 | -0.33(-3.78%) |
Oct 19, 2011 | 8.940 | 9.000 | 8.670 | 8.730 | 259,800 | -0.24(-2.68%) |
Oct 18, 2011 | 8.530 | 9.130 | 8.140 | 8.970 | 277,491 | +0.51(+6.03%) |
Oct 17, 2011 | 8.960 | 9.000 | 8.410 | 8.460 | 212,387 | -0.59(-6.52%) |
Oct 14, 2011 | 8.940 | 9.090 | 8.870 | 9.050 | 291,183 | +0.19(+2.14%) |
Oct 13, 2011 | 8.920 | 9.070 | 8.710 | 8.860 | 198,040 | -0.10(-1.12%) |
Oct 12, 2011 | 8.890 | 9.070 | 8.790 | 8.960 | 273,398 | +0.12(+1.36%) |
Oct 11, 2011 | 9.060 | 9.170 | 8.760 | 8.840 | 185,277 | -0.33(-3.60%) |
Oct 10, 2011 | 8.550 | 9.190 | 8.470 | 9.170 | 391,064 | +0.79(+9.43%) |
Oct 07, 2011 | 8.400 | 8.570 | 8.130 | 8.380 | 412,325 | +0.06(+0.72%) |
Oct 06, 2011 | 8.400 | 8.540 | 8.300 | 8.320 | 528,231 | -0.03(-0.36%) |
Oct 05, 2011 | 7.730 | 8.550 | 7.650 | 8.350 | 413,595 | +0.57(+7.33%) |
Oct 04, 2011 | 7.040 | 7.820 | 6.830 | 7.780 | 598,946 | +0.58(+8.06%) |
Oct 03, 2011 | 7.600 | 7.740 | 7.140 | 7.200 | 476,621 | -0.60(-7.69%) |
Sep 30, 2011 | 8.040 | 8.090 | 7.760 | 7.800 | 318,991 | -0.35(-4.29%) |
Sep 29, 2011 | 8.310 | 8.430 | 7.860 | 8.150 | 852,382 | -0.01(-0.12%) |
Sep 28, 2011 | 8.400 | 8.460 | 8.070 | 8.160 | 1,150,979 | -0.59(-6.74%) |
Sep 27, 2011 | 9.540 | 9.660 | 8.615 | 8.750 | 1,247,717 | -1.51(-14.72%) |
Sep 26, 2011 | 10.54 | 10.63 | 9.860 | 10.26 | 200,700 | -0.21(-2.01%) |
Sep 23, 2011 | 9.990 | 10.58 | 9.940 | 10.47 | 243,974 | +0.48(+4.80%) |
Sep 22, 2011 | 10.40 | 10.58 | 9.730 | 9.990 | 271,436 | -0.83(-7.67%) |
Sep 21, 2011 | 11.02 | 11.41 | 10.80 | 10.82 | 350,141 | -0.13(-1.19%) |
Sep 20, 2011 | 11.62 | 11.64 | 10.94 | 10.95 | 540,614 | -0.60(-5.19%) |
Sep 19, 2011 | 11.70 | 11.75 | 11.12 | 11.55 | 421,520 | -0.41(-3.43%) |
Sep 16, 2011 | 12.45 | 12.47 | 11.84 | 11.96 | 369,314 | -0.52(-4.17%) |
Sep 15, 2011 | 12.54 | 12.76 | 12.31 | 12.48 | 198,903 | +0.09(+0.73%) |
Sep 14, 2011 | 12.29 | 12.62 | 11.91 | 12.39 | 333,657 | +0.23(+1.89%) |
Sep 13, 2011 | 11.80 | 12.24 | 11.64 | 12.16 | 372,966 | +0.44(+3.75%) |
Sep 12, 2011 | 11.74 | 12.26 | 11.38 | 11.72 | 339,387 | -0.23(-1.92%) |
Sep 09, 2011 | 11.97 | 12.16 | 11.61 | 11.95 | 524,168 | -0.14(-1.16%) |
Sep 08, 2011 | 12.70 | 13.05 | 12.08 | 12.09 | 350,664 | -0.78(-6.06%) |
Sep 07, 2011 | 12.66 | 12.89 | 12.26 | 12.87 | 518,404 | +0.47(+3.79%) |
Sep 06, 2011 | 12.50 | 12.61 | 11.32 | 12.40 | 589,480 | -0.49(-3.80%) |
Sep 02, 2011 | 13.70 | 13.70 | 12.76 | 12.89 | 492,451 | -1.11(-7.93%) |
Sep 01, 2011 | 14.85 | 14.90 | 13.90 | 14.00 | 236,690 | -0.78(-5.28%) |
Aug 31, 2011 | 14.96 | 14.98 | 14.44 | 14.78 | 356,574 | -0.07(-0.47%) |
Aug 30, 2011 | 14.28 | 15.12 | 14.25 | 14.85 | 1,138,171 | +0.49(+3.41%) |
Aug 29, 2011 | 13.67 | 14.39 | 13.67 | 14.36 | 396,746 | +0.91(+6.77%) |
Aug 26, 2011 | 13.12 | 13.48 | 12.73 | 13.45 | 537,628 | +0.26(+1.97%) |
Aug 25, 2011 | 14.17 | 14.19 | 13.05 | 13.19 | 308,079 | -0.81(-5.79%) |
Aug 24, 2011 | 13.15 | 14.02 | 13.05 | 14.00 | 452,433 | +0.85(+6.46%) |
Aug 23, 2011 | 13.08 | 13.31 | 12.93 | 13.15 | 563,626 | +0.16(+1.23%) |
Aug 22, 2011 | 13.11 | 13.47 | 12.94 | 12.99 | 628,114 | +0.07(+0.54%) |
Aug 19, 2011 | 13.37 | 13.91 | 12.81 | 12.92 | 501,823 | -0.73(-5.35%) |
Aug 18, 2011 | 14.88 | 14.99 | 13.28 | 13.65 | 727,399 | -1.85(-11.94%) |
Aug 17, 2011 | 15.63 | 15.78 | 15.27 | 15.50 | 318,918 | -0.03(-0.19%) |
Aug 16, 2011 | 15.88 | 15.93 | 15.40 | 15.53 | 268,327 | -0.61(-3.78%) |
Aug 15, 2011 | 15.98 | 16.21 | 15.88 | 16.14 | 280,587 | +0.24(+1.51%) |
Aug 12, 2011 | 15.81 | 16.29 | 15.78 | 15.90 | 528,586 | +0.26(+1.66%) |
Aug 11, 2011 | 14.49 | 15.93 | 14.49 | 15.64 | 603,507 | +1.40(+9.83%) |
Aug 10, 2011 | 13.78 | 14.80 | 13.66 | 14.24 | 639,574 | -0.01(-0.07%) |
Aug 09, 2011 | 14.53 | 14.51 | 13.17 | 14.25 | 730,185 | +0.62(+4.55%) |
Aug 08, 2011 | 14.53 | 14.86 | 13.55 | 13.63 | 626,242 | -1.34(-8.95%) |
Aug 05, 2011 | 15.17 | 15.69 | 14.39 | 14.97 | 613,373 | +0.03(+0.20%) |
Aug 04, 2011 | 16.78 | 16.84 | 14.85 | 14.94 | 812,075 | -2.13(-12.48%) |
Aug 03, 2011 | 16.99 | 17.32 | 16.62 | 17.07 | 459,730 | +0.05(+0.29%) |
Aug 02, 2011 | 17.70 | 18.08 | 16.95 | 17.02 | 490,923 | -0.88(-4.92%) |
Aug 01, 2011 | 18.34 | 18.80 | 17.68 | 17.90 | 421,783 | -0.44(-2.40%) |
Jul 29, 2011 | 18.15 | 18.51 | 17.79 | 18.34 | 540,689 | +0.06(+0.33%) |
Jul 28, 2011 | 18.37 | 18.44 | 17.30 | 18.28 | 557,596 | +0.03(+0.16%) |
Jul 27, 2011 | 19.25 | 19.25 | 18.08 | 18.25 | 565,138 | -1.28(-6.55%) |
Jul 26, 2011 | 19.76 | 19.94 | 19.13 | 19.53 | 317,590 | -0.29(-1.46%) |
Jul 25, 2011 | 20.10 | 20.55 | 19.78 | 19.82 | 351,392 | -0.48(-2.36%) |
Jul 22, 2011 | 21.21 | 21.21 | 20.02 | 20.30 | 1,169,935 | -1.72(-7.81%) |
Jul 21, 2011 | 21.70 | 22.08 | 21.50 | 22.02 | 654,337 | +0.29(+1.33%) |
Jul 20, 2011 | 21.61 | 21.77 | 21.11 | 21.73 | 310,896 | +0.06(+0.28%) |
Jul 19, 2011 | 20.86 | 21.71 | 20.77 | 21.67 | 284,409 | +0.92(+4.43%) |
Jul 18, 2011 | 20.83 | 21.15 | 20.00 | 20.75 | 387,616 | -0.23(-1.10%) |
Jul 15, 2011 | 21.01 | 21.42 | 20.74 | 20.98 | 320,874 | +0.01(+0.05%) |
Jul 14, 2011 | 21.39 | 21.39 | 20.35 | 20.97 | 403,592 | -0.35(-1.64%) |
Jul 13, 2011 | 21.02 | 22.11 | 20.72 | 21.32 | 345,226 | +0.75(+3.65%) |
Jul 12, 2011 | 20.68 | 21.06 | 20.47 | 20.57 | 270,350 | -0.23(-1.11%) |
Jul 11, 2011 | 21.42 | 21.46 | 20.72 | 20.80 | 212,894 | -0.91(-4.19%) |
Jul 08, 2011 | 21.57 | 21.78 | 21.26 | 21.71 | 249,749 | -0.12(-0.55%) |
Jul 07, 2011 | 22.05 | 22.09 | 21.52 | 21.83 | 377,300 | -0.06(-0.27%) |
Jul 06, 2011 | 21.54 | 21.93 | 21.36 | 21.89 | 242,700 | +0.32(+1.48%) |
Jul 05, 2011 | 21.55 | 21.72 | 21.28 | 21.57 | 281,808 | +0.11(+0.51%) |
Jul 01, 2011 | 20.95 | 21.52 | 20.43 | 21.46 | 411,662 | +0.64(+3.07%) |
Jun 30, 2011 | 21.65 | 21.87 | 20.61 | 20.82 | 554,284 | -0.91(-4.19%) |
Jun 29, 2011 | 21.77 | 21.99 | 21.61 | 21.73 | 190,898 | -0.04(-0.18%) |
Jun 28, 2011 | 21.15 | 21.85 | 20.96 | 21.77 | 273,053 | +0.67(+3.18%) |
Jun 27, 2011 | 20.58 | 21.18 | 20.22 | 21.10 | 268,416 | +0.42(+2.03%) |
Jun 24, 2011 | 20.56 | 21.02 | 20.19 | 20.68 | 2,879,510 | +0.17(+0.83%) |
Jun 23, 2011 | 20.38 | 20.57 | 19.70 | 20.51 | 480,928 | -0.20(-0.97%) |
Jun 22, 2011 | 20.62 | 20.96 | 20.62 | 20.71 | 254,852 | +0.00(+0.00%) |
Jun 21, 2011 | 19.54 | 20.95 | 19.51 | 20.71 | 534,849 | +1.31(+6.75%) |
Jun 20, 2011 | 19.49 | 19.49 | 19.28 | 19.40 | 218,957 | +0.41(+2.16%) |
Jun 17, 2011 | 19.62 | 19.64 | 18.33 | 18.99 | 655,173 | -0.44(-2.26%) |
Jun 16, 2011 | 20.36 | 20.44 | 18.85 | 19.43 | 963,966 | -1.07(-5.22%) |
Jun 15, 2011 | 20.26 | 20.76 | 20.26 | 20.50 | 402,709 | -0.10(-0.49%) |
Jun 14, 2011 | 20.31 | 20.62 | 20.05 | 20.60 | 294,156 | +0.51(+2.54%) |
Jun 13, 2011 | 20.24 | 20.79 | 20.08 | 20.09 | 310,397 | +0.07(+0.35%) |
Jun 10, 2011 | 20.20 | 20.30 | 19.60 | 20.02 | 306,634 | -0.25(-1.23%) |
Jun 09, 2011 | 19.78 | 20.39 | 19.42 | 20.27 | 359,197 | +0.64(+3.26%) |
Jun 08, 2011 | 19.67 | 19.84 | 19.41 | 19.63 | 458,617 | -0.14(-0.71%) |
Jun 07, 2011 | 20.15 | 20.15 | 19.62 | 19.77 | 403,675 | -0.23(-1.15%) |
Jun 06, 2011 | 20.72 | 20.72 | 19.79 | 20.00 | 425,691 | -0.64(-3.10%) |
Jun 03, 2011 | 20.29 | 20.81 | 20.26 | 20.64 | 232,330 | -0.48(-2.27%) |
May 24, 2011 | 21.03 | 21.20 | 20.69 | 21.12 | 371,515 | +0.12(+0.57%) |
May 23, 2011 | 21.38 | 21.38 | 20.71 | 21.00 | 337,557 | -0.54(-2.51%) |
May 20, 2011 | 22.00 | 22.14 | 21.50 | 21.54 | 506,458 | -0.57(-2.58%) |
May 19, 2011 | 22.97 | 22.97 | 22.03 | 22.11 | 409,361 | -0.67(-2.94%) |
May 18, 2011 | 22.29 | 22.97 | 22.00 | 22.78 | 545,529 | +0.87(+3.97%) |
May 17, 2011 | 22.03 | 22.03 | 21.40 | 21.91 | 468,281 | -0.08(-0.36%) |
May 16, 2011 | 22.22 | 22.27 | 21.69 | 21.99 | 483,602 | -0.11(-0.50%) |
May 13, 2011 | 22.30 | 22.53 | 21.86 | 22.10 | 574,552 | -0.51(-2.26%) |
May 12, 2011 | 21.43 | 22.78 | 21.22 | 22.61 | 1,045,937 | +1.21(+5.65%) |
May 11, 2011 | 21.94 | 21.94 | 21.23 | 21.40 | 435,148 | -0.65(-2.95%) |
May 10, 2011 | 22.41 | 22.43 | 21.86 | 22.05 | 427,508 | -0.31(-1.39%) |
May 09, 2011 | 21.90 | 22.48 | 21.69 | 22.36 | 674,801 | +0.53(+2.43%) |
May 06, 2011 | 21.00 | 22.00 | 20.90 | 21.83 | 1,009,145 | +1.15(+5.56%) |
May 05, 2011 | 20.58 | 20.96 | 20.46 | 20.68 | 277,323 | -0.11(-0.53%) |
May 04, 2011 | 20.92 | 20.92 | 20.62 | 20.79 | 473,034 | -0.53(-2.49%) |
May 03, 2011 | 21.34 | 21.41 | 20.89 | 21.32 | 505,035 | -0.06(-0.28%) |