Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.57 | 14.57 | 14.17 | 14.33 | 844,146 | -0.21(-1.46%) |
May 30, 2012 | 14.37 | 14.72 | 14.33 | 14.55 | 260,064 | -0.35(-2.34%) |
May 29, 2012 | 14.73 | 14.93 | 14.57 | 14.90 | 242,411 | +0.28(+1.92%) |
May 25, 2012 | 14.32 | 14.62 | 14.22 | 14.62 | 357,602 | +0.19(+1.34%) |
May 24, 2012 | 14.31 | 14.42 | 14.19 | 14.42 | 349,610 | +0.14(+0.95%) |
May 23, 2012 | 14.13 | 14.30 | 13.97 | 14.29 | 297,313 | +0.00(+0.00%) |
May 22, 2012 | 14.25 | 14.32 | 13.97 | 14.29 | 327,097 | +0.14(+0.96%) |
May 21, 2012 | 13.80 | 14.23 | 13.56 | 14.15 | 520,839 | +0.41(+2.95%) |
May 18, 2012 | 14.20 | 14.28 | 13.66 | 13.75 | 645,804 | -0.39(-2.74%) |
May 17, 2012 | 14.75 | 15.20 | 14.05 | 14.13 | 616,565 | -0.46(-3.18%) |
May 16, 2012 | 14.55 | 14.73 | 14.45 | 14.60 | 381,122 | +0.12(+0.80%) |
May 15, 2012 | 14.85 | 14.97 | 14.36 | 14.48 | 425,507 | -0.33(-2.22%) |
May 14, 2012 | 14.89 | 15.00 | 14.58 | 14.81 | 683,600 | -0.26(-1.73%) |
May 11, 2012 | 14.84 | 15.17 | 14.69 | 15.07 | 256,715 | +0.10(+0.65%) |
May 10, 2012 | 14.85 | 15.04 | 14.55 | 14.97 | 380,670 | +0.20(+1.37%) |
May 09, 2012 | 14.82 | 15.08 | 14.64 | 14.77 | 369,768 | -0.23(-1.55%) |
May 08, 2012 | 14.95 | 15.01 | 14.65 | 15.00 | 380,584 | -0.08(-0.51%) |
May 07, 2012 | 14.89 | 15.09 | 14.76 | 15.08 | 372,028 | +0.10(+0.65%) |
May 04, 2012 | 15.13 | 15.28 | 14.83 | 14.98 | 453,412 | -0.29(-1.90%) |
May 03, 2012 | 15.51 | 15.71 | 15.13 | 15.27 | 397,724 | -0.33(-2.11%) |
May 02, 2012 | 15.55 | 15.72 | 15.18 | 15.60 | 752,369 | +0.07(+0.44%) |
May 01, 2012 | 14.90 | 16.53 | 14.75 | 15.53 | 1,826,917 | +1.01(+6.92%) |
Apr 30, 2012 | 14.38 | 14.53 | 14.18 | 14.53 | 453,275 | +0.10(+0.67%) |
Apr 27, 2012 | 14.30 | 14.50 | 14.12 | 14.43 | 428,007 | +0.19(+1.36%) |
Apr 26, 2012 | 14.10 | 14.29 | 14.07 | 14.24 | 425,353 | +0.12(+0.82%) |
Apr 25, 2012 | 13.57 | 14.40 | 13.57 | 14.12 | 1,455,908 | +0.77(+5.79%) |
Apr 24, 2012 | 13.66 | 13.71 | 13.17 | 13.35 | 1,401,996 | -0.53(-3.83%) |
Apr 23, 2012 | 13.77 | 13.93 | 13.65 | 13.88 | 180,254 | -0.12(-0.83%) |
Apr 20, 2012 | 14.03 | 14.17 | 13.97 | 14.00 | 151,952 | +0.01(+0.07%) |
Apr 19, 2012 | 14.12 | 14.32 | 13.90 | 13.99 | 220,005 | -0.22(-1.57%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 338,730 | -0.15(-1.08%) |
Apr 17, 2012 | 13.98 | 14.38 | 13.97 | 14.36 | 334,273 | +0.48(+3.48%) |
Apr 16, 2012 | 14.16 | 14.16 | 13.83 | 13.88 | 311,559 | -0.18(-1.31%) |
Apr 13, 2012 | 14.26 | 14.28 | 13.91 | 14.06 | 468,944 | -0.21(-1.49%) |
Apr 12, 2012 | 13.97 | 14.33 | 13.96 | 14.28 | 399,353 | +0.33(+2.36%) |
Apr 11, 2012 | 13.94 | 14.00 | 13.43 | 13.95 | 792,852 | +0.16(+1.19%) |
Apr 10, 2012 | 14.39 | 14.47 | 13.75 | 13.78 | 436,396 | -0.67(-4.62%) |
Apr 09, 2012 | 14.71 | 14.72 | 14.41 | 14.45 | 208,624 | -0.53(-3.55%) |
Apr 05, 2012 | 15.00 | 15.07 | 14.72 | 14.98 | 497,999 | -0.04(-0.26%) |
Apr 04, 2012 | 15.37 | 15.41 | 14.92 | 15.02 | 1,187,845 | -0.48(-3.12%) |
Apr 03, 2012 | 15.72 | 15.86 | 15.37 | 15.50 | 583,815 | +0.07(+0.47%) |
Apr 02, 2012 | 14.80 | 15.60 | 14.61 | 15.43 | 788,359 | +0.63(+4.28%) |
Mar 30, 2012 | 14.98 | 14.98 | 14.66 | 14.80 | 560,546 | -0.12(-0.78%) |
Mar 29, 2012 | 14.95 | 14.96 | 14.48 | 14.91 | 519,253 | -0.09(-0.58%) |
Mar 28, 2012 | 15.24 | 15.44 | 14.75 | 15.00 | 710,591 | -0.02(-0.13%) |
Mar 27, 2012 | 15.25 | 15.38 | 14.85 | 15.02 | 801,966 | -0.18(-1.21%) |
Mar 26, 2012 | 14.80 | 15.21 | 14.80 | 15.20 | 680,189 | +0.53(+3.62%) |
Mar 23, 2012 | 14.55 | 14.98 | 14.35 | 14.67 | 778,121 | +0.17(+1.20%) |
Mar 22, 2012 | 14.52 | 14.64 | 14.41 | 14.50 | 492,036 | -0.11(-0.73%) |
Mar 21, 2012 | 14.84 | 15.10 | 14.57 | 14.61 | 402,858 | -0.19(-1.31%) |
Mar 20, 2012 | 15.19 | 15.21 | 14.78 | 14.80 | 436,162 | -0.46(-3.04%) |
Mar 19, 2012 | 15.17 | 15.41 | 15.17 | 15.26 | 337,730 | +0.02(+0.13%) |
Mar 16, 2012 | 15.13 | 15.31 | 15.02 | 15.24 | 466,543 | +0.09(+0.57%) |
Mar 15, 2012 | 15.06 | 15.20 | 14.93 | 15.16 | 209,459 | +0.14(+0.97%) |
Mar 14, 2012 | 15.22 | 15.24 | 14.95 | 15.01 | 219,871 | -0.16(-1.08%) |
Mar 13, 2012 | 15.05 | 15.21 | 14.95 | 15.18 | 270,238 | +0.17(+1.16%) |
Mar 12, 2012 | 15.12 | 15.19 | 14.98 | 15.00 | 171,549 | -0.12(-0.77%) |
Mar 09, 2012 | 15.08 | 15.24 | 15.06 | 15.12 | 346,762 | +0.02(+0.13%) |
Mar 08, 2012 | 14.91 | 15.15 | 14.90 | 15.10 | 280,352 | +0.29(+1.96%) |
Mar 07, 2012 | 14.84 | 14.93 | 14.76 | 14.81 | 290,090 | +0.05(+0.33%) |
Mar 06, 2012 | 14.95 | 15.13 | 14.70 | 14.76 | 468,786 | -0.37(-2.43%) |
Mar 05, 2012 | 15.37 | 15.43 | 15.11 | 15.13 | 616,087 | -0.31(-2.00%) |
Mar 02, 2012 | 15.49 | 15.60 | 15.31 | 15.44 | 541,592 | -0.08(-0.50%) |
Mar 01, 2012 | 15.51 | 15.67 | 15.46 | 15.51 | 779,964 | +0.02(+0.12%) |
Feb 29, 2012 | 15.64 | 15.76 | 15.44 | 15.49 | 624,895 | -0.15(-0.99%) |
Feb 28, 2012 | 15.64 | 15.72 | 15.28 | 15.65 | 633,976 | +0.04(+0.25%) |
Feb 27, 2012 | 15.71 | 15.75 | 15.53 | 15.61 | 419,000 | -0.11(-0.68%) |
Feb 24, 2012 | 15.57 | 15.76 | 15.53 | 15.72 | 168,124 | +0.15(+0.99%) |
Feb 23, 2012 | 15.49 | 15.63 | 15.32 | 15.56 | 555,930 | +0.05(+0.31%) |
Feb 22, 2012 | 15.34 | 15.66 | 14.64 | 15.51 | 784,890 | +0.25(+1.65%) |
Feb 21, 2012 | 14.99 | 15.34 | 14.88 | 15.26 | 656,661 | +0.29(+1.94%) |
Feb 17, 2012 | 15.25 | 15.25 | 14.91 | 14.97 | 276,831 | -0.27(-1.78%) |
Feb 16, 2012 | 14.88 | 15.25 | 14.83 | 15.24 | 327,769 | +0.32(+2.14%) |
Feb 15, 2012 | 14.93 | 15.03 | 14.75 | 14.92 | 373,441 | +0.05(+0.32%) |
Feb 14, 2012 | 14.62 | 14.91 | 14.49 | 14.88 | 328,320 | +0.18(+1.25%) |
Feb 13, 2012 | 14.41 | 14.71 | 14.41 | 14.69 | 181,593 | +0.41(+2.84%) |
Feb 10, 2012 | 14.49 | 14.53 | 14.24 | 14.29 | 346,884 | -0.37(-2.51%) |
Feb 09, 2012 | 14.62 | 14.73 | 14.38 | 14.65 | 300,162 | +0.05(+0.33%) |
Feb 08, 2012 | 14.49 | 14.64 | 14.29 | 14.61 | 287,366 | +0.15(+1.00%) |
Feb 07, 2012 | 14.54 | 14.69 | 14.31 | 14.46 | 146,377 | -0.08(-0.53%) |
Feb 06, 2012 | 14.57 | 14.68 | 14.43 | 14.54 | 197,577 | -0.01(-0.07%) |
Feb 03, 2012 | 14.45 | 14.65 | 14.35 | 14.55 | 260,180 | +0.27(+1.90%) |
Feb 02, 2012 | 14.21 | 14.36 | 14.20 | 14.28 | 321,043 | +0.06(+0.41%) |
Feb 01, 2012 | 13.82 | 14.28 | 13.77 | 14.22 | 532,985 | +0.48(+3.52%) |
Jan 31, 2012 | 13.57 | 13.81 | 13.48 | 13.74 | 374,403 | +0.25(+1.86%) |
Jan 30, 2012 | 13.63 | 13.76 | 13.43 | 13.48 | 591,389 | -0.26(-1.90%) |
Jan 27, 2012 | 13.78 | 13.84 | 13.59 | 13.75 | 299,163 | -0.07(-0.49%) |
Jan 26, 2012 | 13.71 | 13.93 | 13.62 | 13.81 | 591,169 | +0.15(+1.06%) |
Jan 25, 2012 | 13.40 | 13.75 | 13.29 | 13.67 | 492,295 | +0.34(+2.54%) |
Jan 24, 2012 | 13.06 | 13.41 | 13.06 | 13.33 | 373,233 | +0.19(+1.47%) |
Jan 23, 2012 | 13.06 | 13.22 | 13.03 | 13.14 | 345,921 | +0.05(+0.37%) |
Jan 20, 2012 | 13.06 | 13.18 | 12.97 | 13.09 | 337,208 | -0.05(-0.37%) |
Jan 19, 2012 | 12.98 | 13.22 | 12.97 | 13.14 | 484,422 | +0.15(+1.19%) |
Jan 18, 2012 | 12.71 | 13.07 | 12.71 | 12.98 | 849,212 | -0.19(-1.47%) |
Jan 17, 2012 | 12.88 | 13.24 | 12.88 | 13.18 | 319,687 | +0.36(+2.79%) |
Jan 13, 2012 | 12.76 | 12.83 | 12.60 | 12.82 | 395,496 | -0.03(-0.23%) |
Jan 12, 2012 | 12.79 | 12.89 | 12.57 | 12.85 | 470,524 | +0.09(+0.68%) |
Jan 11, 2012 | 12.79 | 12.92 | 12.57 | 12.76 | 560,151 | -0.05(-0.38%) |
Jan 10, 2012 | 12.67 | 12.82 | 12.56 | 12.81 | 1,021,802 | +0.26(+2.08%) |
Jan 09, 2012 | 12.78 | 12.81 | 12.23 | 12.55 | 1,276,100 | -0.14(-1.07%) |
Jan 06, 2012 | 12.34 | 12.81 | 12.31 | 12.68 | 386,318 | +0.34(+2.74%) |
Jan 05, 2012 | 11.88 | 12.37 | 11.83 | 12.34 | 851,228 | +0.44(+3.65%) |
Jan 04, 2012 | 12.18 | 12.18 | 11.83 | 11.91 | 360,070 | -0.10(-0.81%) |
Dec 30, 2011 | 12.07 | 12.13 | 11.96 | 12.01 | 228,388 | -0.07(-0.56%) |
Dec 29, 2011 | 11.66 | 12.13 | 11.62 | 12.07 | 248,921 | +0.43(+3.65%) |
Dec 28, 2011 | 11.95 | 11.98 | 11.60 | 11.65 | 225,957 | -0.33(-2.74%) |
Dec 27, 2011 | 12.03 | 12.25 | 11.95 | 11.98 | 230,461 | -0.10(-0.80%) |
Dec 23, 2011 | 12.03 | 12.16 | 11.92 | 12.07 | 145,673 | +0.32(+2.71%) |
Dec 21, 2011 | 11.79 | 11.92 | 11.59 | 11.75 | 266,530 | -0.08(-0.65%) |
Dec 20, 2011 | 11.75 | 11.93 | 11.48 | 11.83 | 436,720 | +0.29(+2.51%) |
Dec 19, 2011 | 11.94 | 12.05 | 11.49 | 11.54 | 459,592 | -0.33(-2.77%) |
Dec 16, 2011 | 11.97 | 12.05 | 11.66 | 11.87 | 438,005 | +0.00(+0.00%) |
Dec 15, 2011 | 11.73 | 12.02 | 11.64 | 11.87 | 695,798 | +0.21(+1.82%) |
Dec 14, 2011 | 11.68 | 11.80 | 11.43 | 11.66 | 522,968 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.07 | 11.68 | 11.74 | 725,967 | -0.23(-1.94%) |
Dec 12, 2011 | 12.29 | 12.36 | 11.95 | 11.98 | 636,669 | -0.42(-3.35%) |
Dec 09, 2011 | 12.09 | 12.67 | 12.08 | 12.39 | 693,131 | +0.32(+2.64%) |
Dec 08, 2011 | 12.18 | 12.41 | 12.03 | 12.07 | 1,087,193 | -0.16(-1.34%) |
Dec 07, 2011 | 11.82 | 12.29 | 11.77 | 12.24 | 1,317,753 | +0.33(+2.76%) |
Dec 06, 2011 | 12.15 | 12.25 | 11.80 | 11.91 | 625,111 | -0.28(-2.30%) |
Dec 05, 2011 | 12.59 | 12.59 | 12.13 | 12.19 | 759,362 | -0.15(-1.25%) |
Dec 02, 2011 | 12.66 | 12.69 | 12.24 | 12.34 | 567,306 | -0.22(-1.77%) |
Dec 01, 2011 | 12.05 | 12.72 | 12.00 | 12.57 | 724,578 | +0.46(+3.83%) |
Nov 30, 2011 | 11.94 | 12.14 | 11.87 | 12.10 | 927,921 | +0.52(+4.51%) |
Nov 29, 2011 | 11.75 | 11.85 | 11.50 | 11.58 | 519,239 | -0.17(-1.48%) |
Nov 28, 2011 | 11.57 | 11.84 | 11.48 | 11.75 | 719,147 | +0.63(+5.65%) |
Nov 25, 2011 | 11.38 | 11.45 | 11.10 | 11.13 | 170,258 | -0.34(-2.95%) |
Nov 23, 2011 | 11.42 | 11.57 | 11.29 | 11.46 | 463,466 | -0.09(-0.75%) |
Nov 22, 2011 | 11.66 | 11.84 | 11.51 | 11.55 | 383,464 | -0.11(-0.91%) |
Nov 21, 2011 | 11.50 | 11.75 | 11.13 | 11.66 | 1,224,576 | +0.07(+0.58%) |
Nov 18, 2011 | 12.28 | 12.28 | 11.54 | 11.59 | 2,006,408 | -0.62(-5.07%) |
Nov 17, 2011 | 13.16 | 13.16 | 12.20 | 12.21 | 932,696 | -1.00(-7.54%) |
Nov 16, 2011 | 13.26 | 13.56 | 13.18 | 13.20 | 311,351 | -0.21(-1.58%) |
Nov 15, 2011 | 13.10 | 13.46 | 13.01 | 13.42 | 329,362 | +0.24(+1.83%) |
Nov 14, 2011 | 13.19 | 13.34 | 13.05 | 13.18 | 421,942 | -0.09(-0.66%) |
Nov 11, 2011 | 12.95 | 13.29 | 12.95 | 13.26 | 533,350 | +0.46(+3.63%) |
Nov 10, 2011 | 12.92 | 13.02 | 12.66 | 12.80 | 675,234 | +0.00(+0.00%) |
Nov 09, 2011 | 13.05 | 13.23 | 12.69 | 12.80 | 725,534 | -0.53(-3.99%) |
Nov 08, 2011 | 13.30 | 13.41 | 13.05 | 13.33 | 795,301 | +0.18(+1.40%) |
Nov 07, 2011 | 13.19 | 13.34 | 12.90 | 13.15 | 710,351 | -0.16(-1.23%) |
Nov 04, 2011 | 13.18 | 13.34 | 13.11 | 13.31 | 537,295 | -0.04(-0.29%) |
Nov 03, 2011 | 13.32 | 13.47 | 13.09 | 13.35 | 644,166 | +0.18(+1.40%) |
Nov 02, 2011 | 13.37 | 13.50 | 12.94 | 13.17 | 721,425 | -0.05(-0.37%) |
Nov 01, 2011 | 13.46 | 13.59 | 13.15 | 13.21 | 1,025,779 | -0.73(-5.27%) |
Oct 31, 2011 | 13.77 | 14.15 | 13.76 | 13.95 | 977,553 | -0.10(-0.69%) |
Oct 28, 2011 | 13.75 | 14.11 | 13.62 | 14.04 | 971,610 | +0.23(+1.68%) |
Oct 27, 2011 | 14.50 | 15.18 | 13.67 | 13.81 | 3,185,038 | -0.32(-2.26%) |
Oct 26, 2011 | 14.55 | 14.62 | 13.99 | 14.13 | 1,292,268 | -0.27(-1.88%) |
Oct 25, 2011 | 14.68 | 15.13 | 14.33 | 14.40 | 629,029 | -0.40(-2.68%) |
Oct 24, 2011 | 13.55 | 14.81 | 13.55 | 14.80 | 718,087 | +1.28(+9.44%) |
Oct 21, 2011 | 13.51 | 13.61 | 12.96 | 13.52 | 897,480 | +0.66(+5.11%) |
Oct 20, 2011 | 12.78 | 12.94 | 12.43 | 12.87 | 347,553 | +0.07(+0.53%) |
Oct 19, 2011 | 12.80 | 13.19 | 12.65 | 12.80 | 312,805 | +0.05(+0.38%) |
Oct 18, 2011 | 12.74 | 12.96 | 12.47 | 12.75 | 539,878 | +0.05(+0.38%) |
Oct 17, 2011 | 13.25 | 13.43 | 12.68 | 12.70 | 345,254 | -0.67(-4.99%) |
Oct 14, 2011 | 13.30 | 13.46 | 13.20 | 13.37 | 277,005 | +0.31(+2.37%) |
Oct 13, 2011 | 13.21 | 13.40 | 12.79 | 13.06 | 838,545 | -0.26(-1.96%) |
Oct 12, 2011 | 13.53 | 13.87 | 13.27 | 13.32 | 474,852 | +0.00(+0.00%) |
Oct 11, 2011 | 13.15 | 13.39 | 12.99 | 13.32 | 591,909 | +0.14(+1.03%) |
Oct 10, 2011 | 12.88 | 13.39 | 12.88 | 13.18 | 1,132,295 | +0.53(+4.20%) |
Oct 07, 2011 | 12.78 | 13.00 | 12.38 | 12.65 | 2,001,542 | -0.58(-4.38%) |
Oct 06, 2011 | 13.13 | 13.42 | 12.76 | 13.23 | 713,820 | +0.25(+1.94%) |
Oct 05, 2011 | 12.40 | 13.08 | 12.16 | 12.98 | 585,140 | +0.49(+3.95%) |
Oct 04, 2011 | 11.90 | 12.51 | 11.74 | 12.49 | 717,039 | +0.39(+3.20%) |
Oct 03, 2011 | 12.94 | 13.21 | 12.09 | 12.10 | 539,453 | -0.98(-7.47%) |
Sep 30, 2011 | 12.86 | 13.32 | 12.69 | 13.08 | 833,934 | -0.03(-0.22%) |
Sep 29, 2011 | 13.38 | 13.46 | 12.77 | 13.11 | 293,878 | +0.04(+0.30%) |
Sep 28, 2011 | 13.63 | 13.74 | 13.05 | 13.07 | 397,251 | -0.53(-3.91%) |
Sep 27, 2011 | 13.46 | 13.94 | 13.20 | 13.60 | 471,982 | +0.44(+3.38%) |
Sep 26, 2011 | 13.03 | 13.20 | 12.81 | 13.16 | 500,505 | +0.15(+1.19%) |
Sep 23, 2011 | 12.88 | 13.17 | 12.66 | 13.00 | 615,225 | +0.06(+0.45%) |
Sep 22, 2011 | 12.78 | 13.09 | 12.57 | 12.94 | 821,343 | -0.29(-2.19%) |
Sep 21, 2011 | 13.51 | 13.81 | 13.21 | 13.23 | 609,762 | -0.28(-2.07%) |
Sep 20, 2011 | 13.68 | 14.42 | 13.47 | 13.51 | 1,107,585 | -0.05(-0.36%) |
Sep 19, 2011 | 13.56 | 13.74 | 13.32 | 13.56 | 877,145 | -0.33(-2.37%) |
Sep 16, 2011 | 13.56 | 13.90 | 13.36 | 13.89 | 1,038,609 | +0.34(+2.50%) |
Sep 15, 2011 | 13.45 | 13.70 | 13.30 | 13.55 | 737,008 | +0.26(+1.96%) |
Sep 14, 2011 | 13.14 | 13.55 | 12.85 | 13.29 | 481,771 | +0.26(+2.00%) |
Sep 13, 2011 | 12.49 | 13.06 | 12.26 | 13.03 | 858,123 | +0.60(+4.82%) |
Sep 12, 2011 | 11.93 | 12.50 | 11.89 | 12.43 | 764,140 | +0.30(+2.47%) |
Sep 09, 2011 | 12.44 | 12.60 | 12.02 | 12.13 | 334,586 | -0.44(-3.54%) |
Sep 08, 2011 | 12.96 | 13.06 | 12.53 | 12.58 | 434,798 | -0.44(-3.34%) |
Sep 07, 2011 | 12.78 | 13.10 | 12.67 | 13.01 | 435,620 | +0.48(+3.86%) |
Sep 06, 2011 | 12.39 | 12.55 | 12.13 | 12.53 | 499,615 | -0.29(-2.26%) |
Sep 02, 2011 | 13.06 | 13.06 | 12.71 | 12.82 | 532,549 | -0.55(-4.12%) |
Sep 01, 2011 | 13.86 | 13.99 | 13.27 | 13.37 | 485,934 | -0.39(-2.81%) |
Aug 31, 2011 | 13.97 | 14.02 | 13.49 | 13.75 | 499,292 | -0.03(-0.21%) |
Aug 30, 2011 | 13.89 | 14.09 | 13.69 | 13.78 | 616,926 | -0.16(-1.18%) |
Aug 29, 2011 | 13.46 | 13.99 | 13.44 | 13.95 | 421,915 | +0.66(+4.95%) |
Aug 26, 2011 | 12.69 | 13.33 | 12.54 | 13.29 | 371,612 | +0.45(+3.54%) |
Aug 25, 2011 | 13.24 | 13.33 | 12.75 | 12.84 | 793,372 | -0.30(-2.28%) |
Aug 24, 2011 | 12.80 | 13.16 | 12.72 | 13.14 | 472,385 | +0.27(+2.10%) |
Aug 23, 2011 | 12.32 | 12.87 | 12.10 | 12.87 | 956,901 | +0.66(+5.38%) |
Aug 22, 2011 | 12.59 | 12.98 | 12.16 | 12.21 | 1,190,005 | -0.10(-0.79%) |
Aug 19, 2011 | 12.32 | 12.83 | 12.27 | 12.30 | 1,264,068 | -0.21(-1.70%) |
Aug 18, 2011 | 13.37 | 13.47 | 12.40 | 12.52 | 1,227,422 | -1.04(-7.70%) |
Aug 17, 2011 | 13.83 | 13.94 | 13.48 | 13.56 | 787,743 | -0.16(-1.20%) |
Aug 16, 2011 | 13.95 | 14.18 | 13.67 | 13.73 | 916,477 | -0.43(-3.01%) |
Aug 15, 2011 | 14.04 | 14.26 | 13.83 | 14.15 | 1,019,071 | +0.22(+1.60%) |
Aug 12, 2011 | 13.57 | 14.09 | 13.28 | 13.93 | 1,873,531 | +0.63(+4.72%) |
Aug 11, 2011 | 12.77 | 13.46 | 12.59 | 13.30 | 813,708 | +0.72(+5.76%) |
Aug 10, 2011 | 12.59 | 13.07 | 12.33 | 12.58 | 1,714,231 | -0.40(-3.06%) |
Aug 09, 2011 | 12.90 | 13.41 | 12.11 | 12.97 | 2,637,654 | +0.88(+7.27%) |
Aug 08, 2011 | 12.60 | 12.93 | 11.87 | 12.09 | 1,398,712 | -0.88(-6.78%) |
Aug 05, 2011 | 13.27 | 13.47 | 12.50 | 12.97 | 2,066,141 | -0.11(-0.85%) |
Aug 04, 2011 | 14.28 | 14.50 | 13.02 | 13.08 | 2,040,727 | -1.29(-8.98%) |
Aug 03, 2011 | 15.55 | 15.79 | 13.90 | 14.37 | 3,767,934 | -1.35(-8.60%) |
Aug 02, 2011 | 16.16 | 16.37 | 15.72 | 15.73 | 936,400 | -0.47(-2.92%) |
Aug 01, 2011 | 16.87 | 16.95 | 16.11 | 16.20 | 937,169 | -0.44(-2.67%) |
Jul 29, 2011 | 16.46 | 17.08 | 16.11 | 16.65 | 1,659,855 | +0.05(+0.29%) |
Jul 28, 2011 | 17.48 | 17.64 | 16.43 | 16.60 | 2,471,451 | -0.87(-4.98%) |
Jul 27, 2011 | 18.76 | 18.76 | 17.23 | 17.47 | 1,937,744 | -1.30(-6.90%) |
Jul 26, 2011 | 19.33 | 19.35 | 18.53 | 18.76 | 2,460,079 | -0.73(-3.77%) |
Jul 25, 2011 | 19.61 | 19.81 | 19.34 | 19.50 | 964,658 | -0.32(-1.61%) |
Jul 22, 2011 | 19.79 | 19.92 | 19.68 | 19.82 | 376,289 | -0.01(-0.05%) |
Jul 21, 2011 | 19.37 | 19.95 | 19.35 | 19.83 | 620,085 | +0.60(+3.12%) |
Jul 20, 2011 | 19.08 | 19.24 | 18.89 | 19.23 | 510,431 | +0.18(+0.96%) |
Jul 19, 2011 | 18.85 | 19.08 | 18.71 | 19.04 | 318,585 | +0.29(+1.55%) |
Jul 18, 2011 | 18.82 | 18.90 | 18.49 | 18.75 | 299,042 | -0.12(-0.61%) |
Jul 15, 2011 | 18.98 | 19.00 | 18.63 | 18.87 | 520,488 | -0.04(-0.20%) |
Jul 14, 2011 | 19.17 | 19.27 | 18.76 | 18.91 | 438,359 | -0.20(-1.06%) |
Jul 13, 2011 | 19.05 | 19.44 | 19.05 | 19.11 | 484,053 | +0.12(+0.61%) |
Jul 12, 2011 | 19.08 | 19.25 | 18.83 | 18.99 | 694,755 | -0.13(-0.66%) |
Jul 11, 2011 | 19.83 | 20.06 | 19.07 | 19.12 | 1,566,717 | -0.97(-4.81%) |
Jul 08, 2011 | 19.93 | 20.14 | 19.70 | 20.09 | 645,379 | -0.06(-0.29%) |
Jul 07, 2011 | 20.50 | 20.59 | 20.12 | 20.14 | 691,862 | -0.22(-1.09%) |
Jul 06, 2011 | 20.26 | 20.45 | 20.13 | 20.37 | 1,002,695 | +0.11(+0.52%) |
Jul 05, 2011 | 19.99 | 20.29 | 19.88 | 20.26 | 725,512 | +0.29(+1.45%) |
Jul 01, 2011 | 19.75 | 20.15 | 19.59 | 19.97 | 516,068 | +0.29(+1.47%) |
Jun 30, 2011 | 19.24 | 19.91 | 19.23 | 19.68 | 903,939 | +0.44(+2.31%) |
Jun 29, 2011 | 19.01 | 19.27 | 18.90 | 19.24 | 656,086 | +0.31(+1.63%) |
Jun 28, 2011 | 18.31 | 18.96 | 18.20 | 18.93 | 770,659 | +0.61(+3.32%) |
Jun 27, 2011 | 18.03 | 18.43 | 17.58 | 18.32 | 816,419 | +0.35(+1.94%) |
Jun 24, 2011 | 17.99 | 18.31 | 17.24 | 17.97 | 8,562,202 | -0.04(-0.21%) |
Jun 23, 2011 | 17.87 | 18.07 | 17.35 | 18.01 | 842,456 | -0.11(-0.59%) |
Jun 22, 2011 | 17.92 | 18.40 | 17.89 | 18.11 | 765,295 | +0.05(+0.27%) |
Jun 21, 2011 | 17.52 | 18.14 | 17.35 | 18.07 | 629,543 | +0.70(+4.01%) |
Jun 20, 2011 | 17.35 | 17.46 | 17.10 | 17.37 | 863,735 | +0.12(+0.67%) |
Jun 17, 2011 | 17.67 | 17.76 | 17.24 | 17.25 | 883,679 | -0.28(-1.60%) |
Jun 16, 2011 | 17.70 | 17.85 | 17.31 | 17.53 | 560,164 | -0.16(-0.93%) |
Jun 15, 2011 | 17.86 | 18.20 | 17.63 | 17.70 | 809,094 | -0.37(-2.03%) |
Jun 14, 2011 | 17.97 | 18.31 | 17.81 | 18.07 | 713,293 | +0.25(+1.41%) |
Jun 13, 2011 | 17.83 | 17.96 | 17.42 | 17.81 | 1,120,198 | -0.02(-0.11%) |
Jun 10, 2011 | 17.36 | 18.21 | 17.23 | 17.83 | 1,415,124 | +0.50(+2.90%) |
Jun 09, 2011 | 16.88 | 17.54 | 16.64 | 17.33 | 1,179,345 | +0.55(+3.28%) |
Jun 08, 2011 | 17.00 | 17.20 | 16.76 | 16.78 | 891,584 | -0.31(-1.81%) |
Jun 07, 2011 | 17.44 | 17.44 | 17.04 | 17.09 | 896,415 | -0.22(-1.28%) |
Jun 06, 2011 | 17.42 | 17.67 | 17.03 | 17.31 | 632,690 | -0.28(-1.59%) |