Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.30 | 12.37 | 12.22 | 12.37 | 1,261,771 | +0.27(+2.23%) |
Mar 29, 2012 | 12.02 | 12.11 | 11.89 | 12.10 | 595,400 | -0.04(-0.33%) |
Mar 28, 2012 | 12.36 | 12.37 | 12.04 | 12.14 | 712,337 | -0.36(-2.88%) |
Mar 27, 2012 | 12.66 | 12.70 | 12.48 | 12.50 | 1,102,588 | -0.19(-1.50%) |
Mar 26, 2012 | 12.72 | 12.74 | 12.62 | 12.69 | 865,871 | +0.15(+1.20%) |
Mar 23, 2012 | 12.30 | 12.56 | 12.23 | 12.54 | 363,668 | +0.27(+2.20%) |
Mar 22, 2012 | 12.50 | 12.50 | 12.23 | 12.27 | 439,607 | -0.43(-3.39%) |
Mar 21, 2012 | 12.57 | 12.72 | 12.56 | 12.70 | 728,676 | +0.00(+0.00%) |
Mar 20, 2012 | 12.69 | 12.74 | 12.63 | 12.70 | 1,956,460 | -0.40(-3.05%) |
Mar 19, 2012 | 13.04 | 13.11 | 12.94 | 13.10 | 703,087 | -0.27(-2.02%) |
Mar 16, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 676,960 | -0.09(-0.67%) |
Mar 15, 2012 | 13.58 | 13.63 | 13.40 | 13.46 | 987,647 | +0.30(+2.28%) |
Mar 14, 2012 | 13.50 | 13.51 | 13.15 | 13.16 | 1,168,258 | -0.35(-2.59%) |
Mar 13, 2012 | 13.36 | 13.60 | 13.34 | 13.51 | 470,679 | +0.29(+2.19%) |
Mar 12, 2012 | 13.30 | 13.35 | 13.22 | 13.22 | 177,801 | +0.00(+0.00%) |
Mar 09, 2012 | 13.34 | 13.42 | 13.20 | 13.22 | 728,778 | -0.10(-0.75%) |
Mar 08, 2012 | 13.31 | 13.38 | 13.25 | 13.32 | 890,817 | +0.24(+1.80%) |
Mar 07, 2012 | 13.06 | 13.09 | 12.95 | 13.08 | 945,052 | +0.24(+1.90%) |
Mar 06, 2012 | 12.98 | 13.05 | 12.78 | 12.84 | 1,052,106 | -0.60(-4.46%) |
Mar 05, 2012 | 13.60 | 13.63 | 13.44 | 13.44 | 1,149,687 | -0.19(-1.39%) |
Mar 02, 2012 | 13.40 | 13.63 | 13.35 | 13.63 | 1,326,959 | +0.21(+1.56%) |
Mar 01, 2012 | 13.25 | 13.42 | 13.20 | 13.42 | 793,560 | +0.22(+1.67%) |
Feb 29, 2012 | 13.29 | 13.40 | 13.15 | 13.20 | 482,236 | -0.10(-0.75%) |
Feb 28, 2012 | 13.19 | 13.33 | 13.14 | 13.30 | 481,153 | +0.03(+0.23%) |
Feb 27, 2012 | 13.27 | 13.35 | 13.23 | 13.27 | 398,329 | -0.02(-0.18%) |
Feb 24, 2012 | 13.25 | 13.39 | 13.21 | 13.29 | 814,501 | +0.55(+4.35%) |
Feb 23, 2012 | 12.77 | 12.78 | 12.68 | 12.74 | 309,630 | +0.15(+1.19%) |
Feb 22, 2012 | 12.60 | 12.64 | 12.51 | 12.59 | 445,094 | -0.09(-0.71%) |
Feb 21, 2012 | 12.61 | 12.73 | 12.59 | 12.68 | 662,099 | +0.03(+0.24%) |
Feb 17, 2012 | 12.69 | 12.70 | 12.61 | 12.65 | 453,343 | -0.09(-0.71%) |
Feb 16, 2012 | 12.52 | 12.79 | 12.51 | 12.74 | 752,608 | +0.09(+0.71%) |
Feb 15, 2012 | 12.77 | 12.80 | 12.60 | 12.65 | 1,144,557 | -0.02(-0.16%) |
Feb 14, 2012 | 12.75 | 12.79 | 12.60 | 12.67 | 601,115 | -0.18(-1.40%) |
Feb 13, 2012 | 12.82 | 12.87 | 12.79 | 12.85 | 405,645 | +0.34(+2.72%) |
Feb 10, 2012 | 12.47 | 12.57 | 12.46 | 12.51 | 535,094 | -0.17(-1.34%) |
Feb 09, 2012 | 12.74 | 12.75 | 12.58 | 12.68 | 614,474 | -0.07(-0.55%) |
Feb 08, 2012 | 12.68 | 12.79 | 12.60 | 12.75 | 1,148,314 | +0.03(+0.24%) |
Feb 07, 2012 | 12.60 | 12.75 | 12.57 | 12.72 | 1,088,526 | +0.07(+0.55%) |
Feb 06, 2012 | 12.52 | 12.68 | 12.52 | 12.65 | 442,119 | -0.04(-0.32%) |
Feb 03, 2012 | 12.52 | 12.70 | 12.44 | 12.69 | 822,937 | +0.29(+2.34%) |
Feb 02, 2012 | 12.35 | 12.43 | 12.29 | 12.40 | 1,461,998 | +0.12(+0.98%) |
Feb 01, 2012 | 12.28 | 12.40 | 12.26 | 12.28 | 1,049,409 | +0.23(+1.91%) |
Jan 31, 2012 | 12.18 | 12.20 | 12.02 | 12.05 | 697,112 | -0.02(-0.17%) |
Jan 30, 2012 | 11.93 | 12.12 | 11.88 | 12.07 | 283,018 | -0.12(-0.98%) |
Jan 27, 2012 | 12.07 | 12.21 | 12.01 | 12.19 | 275,330 | +0.03(+0.25%) |
Jan 26, 2012 | 12.28 | 12.28 | 12.15 | 12.16 | 608,051 | -0.19(-1.54%) |
Jan 25, 2012 | 12.04 | 12.35 | 12.03 | 12.35 | 634,155 | +0.44(+3.69%) |
Jan 24, 2012 | 11.88 | 11.95 | 11.82 | 11.91 | 838,106 | -0.03(-0.25%) |
Jan 23, 2012 | 11.85 | 11.97 | 11.78 | 11.94 | 643,174 | +0.23(+1.96%) |
Jan 20, 2012 | 11.75 | 11.75 | 11.57 | 11.71 | 2,736,372 | -0.19(-1.60%) |
Jan 19, 2012 | 11.81 | 11.97 | 11.79 | 11.90 | 2,184,095 | +0.15(+1.28%) |
Jan 18, 2012 | 11.52 | 11.75 | 11.52 | 11.75 | 744,655 | +0.31(+2.71%) |
Jan 17, 2012 | 11.44 | 11.50 | 11.36 | 11.44 | 619,030 | +0.27(+2.42%) |
Jan 13, 2012 | 11.22 | 11.27 | 11.10 | 11.17 | 363,777 | -0.02(-0.18%) |
Jan 12, 2012 | 11.28 | 11.33 | 11.12 | 11.19 | 267,509 | -0.14(-1.24%) |
Jan 11, 2012 | 11.27 | 11.33 | 11.19 | 11.33 | 359,707 | +0.06(+0.53%) |
Jan 10, 2012 | 11.39 | 11.39 | 11.23 | 11.27 | 1,572,080 | +0.18(+1.62%) |
Jan 09, 2012 | 11.07 | 11.12 | 11.03 | 11.09 | 3,872,825 | +0.09(+0.82%) |
Jan 06, 2012 | 11.12 | 11.15 | 10.96 | 11.00 | 1,736,133 | -0.11(-0.99%) |
Jan 05, 2012 | 11.15 | 11.19 | 11.06 | 11.11 | 783,075 | -0.07(-0.58%) |
Jan 04, 2012 | 11.03 | 11.20 | 11.03 | 11.18 | 419,636 | +0.49(+4.63%) |
Dec 30, 2011 | 10.61 | 10.72 | 10.61 | 10.68 | 443,526 | +0.07(+0.67%) |
Dec 29, 2011 | 10.53 | 10.63 | 10.53 | 10.61 | 592,106 | +0.01(+0.09%) |
Dec 28, 2011 | 10.68 | 10.70 | 10.53 | 10.60 | 444,563 | -0.24(-2.21%) |
Dec 27, 2011 | 10.95 | 10.95 | 10.79 | 10.84 | 249,999 | -0.06(-0.55%) |
Dec 23, 2011 | 10.87 | 10.95 | 10.83 | 10.90 | 376,411 | +0.08(+0.74%) |
Dec 21, 2011 | 10.70 | 10.84 | 10.64 | 10.82 | 416,452 | +0.04(+0.37%) |
Dec 20, 2011 | 10.74 | 10.84 | 10.37 | 10.78 | 514,012 | +0.63(+6.21%) |
Dec 19, 2011 | 10.35 | 10.39 | 10.10 | 10.15 | 899,777 | -0.45(-4.25%) |
Dec 16, 2011 | 10.63 | 10.71 | 10.55 | 10.60 | 833,232 | -0.13(-1.21%) |
Dec 15, 2011 | 10.76 | 10.78 | 10.65 | 10.73 | 1,050,885 | +0.54(+5.30%) |
Dec 14, 2011 | 10.37 | 10.40 | 10.08 | 10.19 | 474,900 | -0.11(-1.07%) |
Dec 13, 2011 | 10.41 | 10.64 | 10.25 | 10.30 | 501,325 | +0.13(+1.28%) |
Dec 12, 2011 | 10.44 | 10.53 | 10.10 | 10.17 | 3,653,116 | -0.51(-4.78%) |
Dec 09, 2011 | 10.80 | 10.88 | 10.63 | 10.68 | 1,073,300 | -0.27(-2.47%) |
Dec 08, 2011 | 11.25 | 11.33 | 10.94 | 10.95 | 1,723,269 | -0.26(-2.32%) |
Dec 07, 2011 | 11.16 | 11.27 | 11.12 | 11.21 | 1,377,033 | +0.21(+1.91%) |
Dec 06, 2011 | 11.28 | 11.35 | 10.98 | 11.00 | 2,782,032 | -0.96(-8.03%) |
Dec 05, 2011 | 11.95 | 12.10 | 11.85 | 11.96 | 646,368 | +0.20(+1.70%) |
Dec 02, 2011 | 11.90 | 12.00 | 11.75 | 11.76 | 367,977 | -0.05(-0.42%) |
Dec 01, 2011 | 11.79 | 11.87 | 11.75 | 11.81 | 999,487 | +0.31(+2.70%) |
Nov 30, 2011 | 11.36 | 11.55 | 11.36 | 11.50 | 543,847 | +0.58(+5.31%) |
Nov 29, 2011 | 10.88 | 10.99 | 10.83 | 10.92 | 689,634 | +0.05(+0.46%) |
Nov 28, 2011 | 10.93 | 11.06 | 10.83 | 10.87 | 651,061 | +0.52(+5.02%) |
Nov 25, 2011 | 10.39 | 10.55 | 10.35 | 10.35 | 431,333 | -0.23(-2.17%) |
Nov 23, 2011 | 10.77 | 10.78 | 10.57 | 10.58 | 465,707 | -0.32(-2.94%) |
Nov 22, 2011 | 10.82 | 10.93 | 10.71 | 10.90 | 544,161 | +0.18(+1.68%) |
Nov 21, 2011 | 10.95 | 10.99 | 10.63 | 10.72 | 1,142,759 | -0.77(-6.70%) |
Nov 18, 2011 | 11.71 | 11.86 | 11.46 | 11.49 | 1,023,415 | -0.08(-0.69%) |
Nov 17, 2011 | 12.02 | 12.03 | 11.57 | 11.57 | 2,033,420 | -0.50(-4.14%) |
Nov 16, 2011 | 12.21 | 12.30 | 12.02 | 12.07 | 879,724 | -0.18(-1.47%) |
Nov 15, 2011 | 12.04 | 12.28 | 12.03 | 12.25 | 464,051 | +0.20(+1.66%) |
Nov 14, 2011 | 12.03 | 12.10 | 11.91 | 12.05 | 517,518 | -0.03(-0.25%) |
Nov 11, 2011 | 12.04 | 12.16 | 11.98 | 12.08 | 669,742 | +0.27(+2.29%) |
Nov 10, 2011 | 12.07 | 12.07 | 11.78 | 11.81 | 1,021,561 | +0.31(+2.70%) |
Nov 09, 2011 | 11.81 | 11.88 | 11.40 | 11.50 | 753,384 | -0.90(-7.26%) |
Nov 08, 2011 | 12.17 | 12.41 | 12.12 | 12.40 | 289,617 | +0.31(+2.56%) |
Nov 07, 2011 | 12.09 | 12.19 | 11.94 | 12.09 | 187,731 | +0.05(+0.42%) |
Nov 04, 2011 | 11.99 | 12.13 | 11.74 | 12.04 | 503,332 | -0.05(-0.41%) |
Nov 03, 2011 | 12.05 | 12.20 | 11.84 | 12.09 | 1,032,703 | +0.21(+1.77%) |
Nov 02, 2011 | 11.80 | 12.01 | 11.72 | 11.88 | 661,227 | +0.52(+4.58%) |
Nov 01, 2011 | 10.93 | 11.48 | 10.89 | 11.36 | 522,323 | -0.25(-2.15%) |
Oct 31, 2011 | 11.93 | 11.93 | 11.60 | 11.61 | 710,723 | -0.81(-6.52%) |
Oct 28, 2011 | 12.31 | 12.56 | 12.23 | 12.42 | 244,078 | -0.18(-1.43%) |
Oct 27, 2011 | 12.43 | 12.70 | 12.30 | 12.60 | 2,983,474 | +0.95(+8.15%) |
Oct 26, 2011 | 11.78 | 11.80 | 11.41 | 11.65 | 4,006,485 | +0.85(+7.87%) |
Oct 25, 2011 | 11.01 | 11.02 | 10.77 | 10.80 | 772,319 | -0.39(-3.49%) |
Oct 24, 2011 | 10.88 | 11.25 | 10.88 | 11.19 | 352,227 | +0.50(+4.68%) |
Oct 21, 2011 | 10.59 | 10.70 | 10.58 | 10.69 | 404,478 | +0.38(+3.69%) |
Oct 20, 2011 | 10.32 | 10.44 | 10.15 | 10.31 | 1,101,092 | -0.07(-0.67%) |
Oct 19, 2011 | 10.40 | 10.57 | 10.31 | 10.38 | 444,013 | -0.11(-1.05%) |
Oct 18, 2011 | 10.42 | 10.55 | 10.15 | 10.49 | 1,123,426 | +0.24(+2.34%) |
Oct 17, 2011 | 10.40 | 10.64 | 10.25 | 10.25 | 1,651,345 | -0.37(-3.48%) |
Oct 14, 2011 | 10.51 | 10.63 | 10.50 | 10.62 | 1,705,786 | +0.40(+3.91%) |
Oct 13, 2011 | 10.19 | 10.30 | 10.02 | 10.22 | 195,652 | -0.05(-0.49%) |
Oct 12, 2011 | 10.27 | 10.49 | 10.24 | 10.27 | 509,337 | +0.65(+6.76%) |
Oct 11, 2011 | 9.490 | 9.750 | 9.490 | 9.620 | 928,710 | -0.18(-1.84%) |
Oct 10, 2011 | 9.520 | 9.850 | 9.520 | 9.800 | 1,233,194 | +0.58(+6.29%) |
Oct 07, 2011 | 9.400 | 9.430 | 9.180 | 9.220 | 685,172 | -0.28(-2.95%) |
Oct 06, 2011 | 9.390 | 9.510 | 9.155 | 9.500 | 1,629,453 | +0.54(+6.03%) |
Oct 05, 2011 | 8.750 | 8.990 | 8.650 | 8.960 | 1,812,724 | -0.24(-2.61%) |
Oct 04, 2011 | 8.920 | 9.200 | 8.630 | 9.200 | 3,316,918 | +0.05(+0.55%) |
Oct 03, 2011 | 9.300 | 9.490 | 9.150 | 9.150 | 2,413,209 | -0.40(-4.19%) |
Sep 30, 2011 | 9.430 | 9.710 | 9.390 | 9.550 | 4,103,802 | -0.33(-3.34%) |
Sep 29, 2011 | 9.970 | 10.05 | 9.730 | 9.880 | 2,482,706 | +0.43(+4.55%) |
Sep 28, 2011 | 9.720 | 9.830 | 9.450 | 9.450 | 1,357,114 | -0.33(-3.37%) |
Sep 27, 2011 | 9.930 | 10.01 | 9.780 | 9.780 | 1,423,954 | +0.03(+0.31%) |
Sep 26, 2011 | 9.520 | 9.750 | 9.340 | 9.750 | 872,557 | +0.29(+3.07%) |
Sep 23, 2011 | 9.320 | 9.580 | 9.260 | 9.460 | 1,103,685 | +0.32(+3.50%) |
Sep 22, 2011 | 9.650 | 9.660 | 8.970 | 9.140 | 1,437,456 | -0.98(-9.68%) |
Sep 21, 2011 | 10.46 | 10.51 | 10.12 | 10.12 | 565,988 | -0.30(-2.88%) |
Sep 20, 2011 | 10.49 | 10.65 | 10.42 | 10.42 | 197,039 | -0.14(-1.33%) |
Sep 19, 2011 | 10.52 | 10.58 | 10.38 | 10.56 | 511,415 | -0.13(-1.22%) |
Sep 16, 2011 | 10.84 | 10.84 | 10.67 | 10.69 | 369,800 | -0.17(-1.57%) |
Sep 15, 2011 | 11.01 | 11.06 | 10.80 | 10.86 | 1,381,098 | -0.15(-1.36%) |
Sep 14, 2011 | 10.98 | 11.15 | 10.86 | 11.01 | 873,424 | +0.12(+1.10%) |
Sep 13, 2011 | 10.99 | 11.01 | 10.78 | 10.89 | 1,440,366 | -0.12(-1.09%) |
Sep 12, 2011 | 10.80 | 11.05 | 10.79 | 11.01 | 590,758 | -0.06(-0.54%) |
Sep 09, 2011 | 11.38 | 11.38 | 10.98 | 11.07 | 347,585 | -0.53(-4.57%) |
Sep 08, 2011 | 11.71 | 11.84 | 11.60 | 11.60 | 308,025 | -0.24(-2.03%) |
Sep 07, 2011 | 11.72 | 11.89 | 11.69 | 11.84 | 450,307 | +0.24(+2.07%) |
Sep 06, 2011 | 11.28 | 11.60 | 11.28 | 11.60 | 444,163 | -0.03(-0.26%) |
Sep 02, 2011 | 11.68 | 11.79 | 11.56 | 11.63 | 354,911 | -0.55(-4.52%) |
Sep 01, 2011 | 12.20 | 12.34 | 12.08 | 12.18 | 866,192 | +0.03(+0.25%) |
Aug 31, 2011 | 12.34 | 12.40 | 12.15 | 12.15 | 678,583 | -0.20(-1.62%) |
Aug 30, 2011 | 12.26 | 12.41 | 12.16 | 12.35 | 348,256 | +0.04(+0.32%) |
Aug 29, 2011 | 12.20 | 12.38 | 12.20 | 12.31 | 714,953 | +0.32(+2.67%) |
Aug 26, 2011 | 11.79 | 12.11 | 11.75 | 11.99 | 326,607 | +0.19(+1.61%) |
Aug 25, 2011 | 11.99 | 12.08 | 11.56 | 11.80 | 786,852 | -0.19(-1.58%) |
Aug 24, 2011 | 11.87 | 12.03 | 11.75 | 11.99 | 423,988 | +0.09(+0.76%) |
Aug 23, 2011 | 11.65 | 11.92 | 11.52 | 11.90 | 1,019,360 | +0.57(+5.03%) |
Aug 22, 2011 | 11.59 | 11.64 | 11.33 | 11.33 | 461,826 | -0.09(-0.79%) |
Aug 19, 2011 | 11.12 | 11.74 | 11.12 | 11.42 | 664,111 | -0.06(-0.52%) |
Aug 18, 2011 | 11.79 | 11.79 | 11.23 | 11.48 | 495,645 | -0.58(-4.81%) |
Aug 17, 2011 | 12.08 | 12.27 | 11.95 | 12.06 | 716,138 | +0.24(+2.03%) |
Aug 16, 2011 | 11.88 | 12.00 | 11.62 | 11.82 | 271,776 | -0.35(-2.88%) |
Aug 15, 2011 | 12.05 | 12.18 | 11.96 | 12.17 | 827,710 | +0.55(+4.73%) |
Aug 12, 2011 | 11.75 | 11.84 | 11.37 | 11.62 | 2,007,122 | +0.12(+1.04%) |
Aug 11, 2011 | 10.83 | 11.59 | 10.67 | 11.50 | 2,173,142 | +0.95(+9.00%) |
Aug 10, 2011 | 11.08 | 11.11 | 10.47 | 10.55 | 1,746,273 | -0.89(-7.78%) |
Aug 09, 2011 | 11.36 | 11.44 | 10.78 | 11.44 | 1,720,243 | -0.20(-1.72%) |
Aug 08, 2011 | 12.05 | 12.11 | 10.76 | 11.64 | 4,304,490 | -1.13(-8.85%) |
Aug 05, 2011 | 12.87 | 13.04 | 12.53 | 12.77 | 1,814,080 | -0.07(-0.55%) |
Aug 04, 2011 | 13.53 | 13.53 | 12.80 | 12.84 | 3,179,131 | -1.06(-7.63%) |
Aug 03, 2011 | 14.08 | 14.09 | 13.69 | 13.90 | 540,109 | -0.25(-1.77%) |
Aug 02, 2011 | 14.37 | 14.42 | 14.15 | 14.15 | 1,248,364 | -0.44(-3.02%) |
Aug 01, 2011 | 14.74 | 14.78 | 14.42 | 14.59 | 380,174 | -0.07(-0.48%) |
Jul 29, 2011 | 14.32 | 14.66 | 14.31 | 14.66 | 657,958 | +0.17(+1.17%) |
Jul 28, 2011 | 14.54 | 14.69 | 14.45 | 14.49 | 290,810 | +0.03(+0.21%) |
Jul 27, 2011 | 14.67 | 14.67 | 14.42 | 14.46 | 512,382 | -0.09(-0.62%) |
Jul 26, 2011 | 14.57 | 14.70 | 14.49 | 14.55 | 286,041 | +0.17(+1.18%) |
Jul 25, 2011 | 14.33 | 14.50 | 14.33 | 14.38 | 1,588,072 | -0.13(-0.90%) |
Jul 22, 2011 | 14.53 | 14.56 | 14.49 | 14.51 | 823,143 | -0.14(-0.96%) |
Jul 21, 2011 | 14.34 | 14.70 | 14.30 | 14.65 | 751,779 | +0.37(+2.59%) |
Jul 20, 2011 | 14.36 | 14.39 | 14.23 | 14.28 | 556,209 | +0.02(+0.14%) |
Jul 19, 2011 | 14.16 | 14.31 | 14.11 | 14.26 | 1,544,100 | +0.22(+1.57%) |
Jul 18, 2011 | 14.09 | 14.11 | 13.94 | 14.04 | 2,851,128 | -0.26(-1.82%) |
Jul 15, 2011 | 14.29 | 14.36 | 14.25 | 14.30 | 979,059 | +0.19(+1.35%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.09 | 14.11 | 2,419,987 | -0.17(-1.19%) |
Jul 13, 2011 | 14.15 | 14.46 | 14.15 | 14.28 | 1,387,748 | +0.05(+0.35%) |
Jul 12, 2011 | 14.16 | 14.35 | 14.14 | 14.23 | 1,353,537 | -0.03(-0.21%) |
Jul 11, 2011 | 14.33 | 14.35 | 14.21 | 14.26 | 203,684 | -0.36(-2.46%) |
Jul 08, 2011 | 14.63 | 14.69 | 14.54 | 14.62 | 425,058 | -0.34(-2.27%) |
Jul 07, 2011 | 14.83 | 15.01 | 14.82 | 14.96 | 297,423 | +0.55(+3.82%) |
Jul 06, 2011 | 14.47 | 14.50 | 14.38 | 14.41 | 414,336 | -0.19(-1.30%) |
Jul 05, 2011 | 14.56 | 14.69 | 14.54 | 14.60 | 233,162 | -0.17(-1.15%) |
Jul 01, 2011 | 14.68 | 14.79 | 14.65 | 14.77 | 371,286 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.52 | 14.55 | 407,270 | +0.16(+1.11%) |
Jun 29, 2011 | 14.31 | 14.48 | 14.31 | 14.39 | 688,164 | +0.25(+1.77%) |
Jun 28, 2011 | 14.06 | 14.18 | 13.99 | 14.14 | 377,369 | +0.14(+1.00%) |
Jun 27, 2011 | 13.79 | 14.00 | 13.75 | 14.00 | 365,324 | -0.01(-0.07%) |
Jun 24, 2011 | 14.15 | 14.19 | 14.00 | 14.01 | 279,471 | +0.01(+0.07%) |
Jun 23, 2011 | 14.02 | 14.32 | 13.76 | 14.00 | 1,590,215 | -0.25(-1.75%) |
Jun 22, 2011 | 14.35 | 14.55 | 14.25 | 14.25 | 714,271 | -0.21(-1.45%) |
Jun 21, 2011 | 14.35 | 14.46 | 14.30 | 14.46 | 828,084 | +0.23(+1.62%) |
Jun 20, 2011 | 14.19 | 14.23 | 14.16 | 14.23 | 873,059 | -0.01(-0.07%) |
Jun 17, 2011 | 14.40 | 14.44 | 14.22 | 14.24 | 520,469 | -0.19(-1.32%) |
Jun 16, 2011 | 14.41 | 14.53 | 14.34 | 14.43 | 596,335 | +0.01(+0.07%) |
Jun 15, 2011 | 14.74 | 14.79 | 14.40 | 14.42 | 1,057,246 | -0.68(-4.50%) |
Jun 14, 2011 | 15.04 | 15.10 | 14.95 | 15.10 | 1,082,824 | +0.22(+1.48%) |
Jun 13, 2011 | 14.93 | 15.06 | 14.81 | 14.88 | 192,962 | -0.09(-0.60%) |
Jun 10, 2011 | 15.00 | 15.08 | 14.84 | 14.97 | 764,168 | -0.33(-2.16%) |
Jun 09, 2011 | 15.03 | 15.36 | 15.00 | 15.30 | 489,843 | +0.42(+2.82%) |
Jun 08, 2011 | 14.98 | 15.07 | 14.82 | 14.88 | 1,123,396 | +0.12(+0.81%) |
Jun 07, 2011 | 14.65 | 14.81 | 14.60 | 14.76 | 900,956 | +0.88(+6.34%) |
Jun 06, 2011 | 14.05 | 14.14 | 13.84 | 13.88 | 613,186 | -0.07(-0.50%) |
Jun 03, 2011 | 14.00 | 14.13 | 13.94 | 13.95 | 925,120 | +0.25(+1.82%) |
May 24, 2011 | 13.75 | 13.83 | 13.51 | 13.70 | 1,129,665 | +0.31(+2.32%) |
May 23, 2011 | 13.28 | 13.46 | 13.25 | 13.39 | 1,686,943 | -0.56(-4.01%) |
May 20, 2011 | 14.01 | 14.10 | 13.88 | 13.95 | 1,170,996 | -0.56(-3.86%) |
May 19, 2011 | 14.67 | 14.69 | 14.35 | 14.51 | 521,923 | -0.04(-0.27%) |
May 18, 2011 | 14.20 | 14.59 | 14.20 | 14.55 | 494,389 | +0.40(+2.83%) |
May 17, 2011 | 13.94 | 14.16 | 13.93 | 14.15 | 1,887,413 | +0.20(+1.43%) |
May 16, 2011 | 14.10 | 14.22 | 13.95 | 13.95 | 1,124,427 | -0.29(-2.04%) |
May 13, 2011 | 14.45 | 14.47 | 14.12 | 14.24 | 695,882 | -0.15(-1.04%) |
May 12, 2011 | 14.35 | 14.53 | 14.21 | 14.39 | 531,050 | -0.38(-2.57%) |
May 11, 2011 | 15.32 | 15.32 | 14.65 | 14.77 | 1,240,117 | -0.46(-3.02%) |
May 10, 2011 | 15.20 | 15.25 | 15.15 | 15.23 | 1,192,717 | -0.28(-1.81%) |
May 09, 2011 | 15.35 | 15.52 | 15.16 | 15.51 | 895,428 | +0.46(+3.06%) |
May 06, 2011 | 15.32 | 15.39 | 14.99 | 15.05 | 2,182,352 | +0.30(+2.03%) |
May 05, 2011 | 15.14 | 15.20 | 14.69 | 14.75 | 1,685,035 | -0.80(-5.14%) |
May 04, 2011 | 15.84 | 15.85 | 15.38 | 15.55 | 1,320,790 | -0.70(-4.31%) |
May 03, 2011 | 16.49 | 16.49 | 16.14 | 16.25 | 726,497 | -0.56(-3.33%) |
May 02, 2011 | 16.90 | 16.91 | 16.81 | 16.81 | 967,496 | -0.25(-1.47%) |
Apr 29, 2011 | 16.97 | 17.10 | 16.90 | 17.06 | 653,453 | +0.07(+0.41%) |
Apr 28, 2011 | 16.82 | 17.01 | 16.80 | 16.99 | 1,637,470 | +0.05(+0.30%) |
Apr 27, 2011 | 16.79 | 17.10 | 16.67 | 16.94 | 1,571,590 | +0.01(+0.06%) |
Apr 26, 2011 | 16.81 | 16.94 | 16.51 | 16.93 | 1,694,019 | -16.67(-49.61%) |
Apr 25, 2011 | 33.75 | 33.82 | 33.31 | 33.60 | 204,257 | -0.12(-0.36%) |
Apr 21, 2011 | 33.55 | 33.72 | 33.28 | 33.72 | 322,911 | +0.67(+2.03%) |
Apr 20, 2011 | 32.63 | 33.12 | 32.62 | 33.05 | 321,589 | +1.05(+3.28%) |
Apr 19, 2011 | 31.66 | 32.00 | 31.10 | 32.00 | 473,387 | +0.90(+2.89%) |
Apr 18, 2011 | 31.08 | 31.40 | 30.95 | 31.10 | 745,211 | -1.45(-4.45%) |
Apr 15, 2011 | 32.63 | 32.65 | 32.32 | 32.55 | 431,481 | +0.15(+0.46%) |
Apr 14, 2011 | 32.28 | 32.45 | 32.22 | 32.40 | 909,620 | -0.74(-2.23%) |
Apr 13, 2011 | 33.51 | 33.51 | 33.03 | 33.14 | 439,068 | -0.34(-1.02%) |
Apr 12, 2011 | 33.75 | 33.81 | 33.27 | 33.48 | 530,326 | -0.92(-2.67%) |
Apr 11, 2011 | 34.77 | 34.87 | 34.37 | 34.40 | 394,945 | -0.40(-1.15%) |
Apr 08, 2011 | 34.68 | 34.90 | 34.63 | 34.80 | 555,374 | +0.99(+2.93%) |
Apr 07, 2011 | 33.90 | 34.06 | 33.62 | 33.81 | 514,640 | -0.26(-0.76%) |
Apr 06, 2011 | 34.15 | 34.19 | 33.91 | 34.07 | 220,790 | +0.24(+0.71%) |
Apr 05, 2011 | 33.69 | 33.97 | 33.66 | 33.83 | 366,239 | -0.02(-0.06%) |
Apr 04, 2011 | 33.59 | 33.85 | 33.51 | 33.85 | 469,759 | +0.58(+1.74%) |