Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.90 | 11.90 | 11.27 | 11.27 | 15,269 | -0.28(-2.42%) |
Jul 30, 2012 | 11.45 | 11.70 | 11.32 | 11.55 | 13,750 | +0.27(+2.38%) |
Jul 27, 2012 | 11.64 | 11.64 | 11.27 | 11.28 | 5,746 | +0.00(+0.01%) |
Jul 26, 2012 | 11.46 | 11.46 | 11.23 | 11.28 | 3,838 | -0.06(-0.51%) |
Jul 25, 2012 | 11.50 | 11.50 | 10.83 | 11.34 | 32,199 | -0.30(-2.55%) |
Jul 24, 2012 | 11.48 | 11.86 | 11.48 | 11.63 | 6,882 | +0.24(+2.08%) |
Jul 23, 2012 | 11.27 | 11.40 | 11.09 | 11.40 | 10,699 | +0.13(+1.18%) |
Jul 20, 2012 | 11.26 | 11.43 | 11.26 | 11.26 | 2,766 | -0.03(-0.26%) |
Jul 19, 2012 | 11.23 | 11.41 | 11.23 | 11.29 | 1,168 | -0.22(-1.91%) |
Jul 18, 2012 | 11.39 | 11.51 | 11.39 | 11.51 | 1,079 | +0.07(+0.58%) |
Jul 17, 2012 | 11.16 | 11.44 | 11.16 | 11.44 | 7,851 | +0.29(+2.62%) |
Jul 16, 2012 | 11.15 | 11.31 | 11.15 | 11.15 | 5,889 | +0.03(+0.29%) |
Jul 13, 2012 | 11.01 | 11.20 | 10.83 | 11.12 | 9,705 | +0.00(+0.04%) |
Jul 12, 2012 | 11.15 | 11.24 | 11.12 | 11.12 | 12,691 | -0.07(-0.66%) |
Jul 11, 2012 | 11.20 | 11.38 | 11.19 | 11.19 | 5,298 | -0.24(-2.11%) |
Jul 10, 2012 | 11.30 | 11.63 | 11.30 | 11.43 | 10,750 | -0.06(-0.48%) |
Jul 09, 2012 | 11.40 | 11.49 | 11.30 | 11.49 | 11,595 | +0.27(+2.36%) |
Jul 06, 2012 | 11.04 | 11.23 | 11.04 | 11.22 | 11,824 | +0.20(+1.80%) |
Jul 05, 2012 | 10.97 | 11.14 | 10.74 | 11.02 | 11,344 | -0.09(-0.83%) |
Jul 03, 2012 | 11.11 | 11.12 | 11.11 | 11.12 | 539 | -0.07(-0.66%) |
Jul 02, 2012 | 12.64 | 12.64 | 10.17 | 11.19 | 70,011 | -1.50(-11.85%) |
Jun 29, 2012 | 13.08 | 13.15 | 11.82 | 12.69 | 11,109 | +0.02(+0.17%) |
Jun 28, 2012 | 12.33 | 12.67 | 11.86 | 12.67 | 7,700 | +0.33(+2.70%) |
Jun 27, 2012 | 11.69 | 12.34 | 11.69 | 12.34 | 9,962 | +0.55(+4.68%) |
Jun 26, 2012 | 11.60 | 11.79 | 11.37 | 11.79 | 15,461 | +0.22(+1.91%) |
Jun 25, 2012 | 11.31 | 11.73 | 11.31 | 11.57 | 15,407 | +0.35(+3.09%) |
Jun 22, 2012 | 11.23 | 11.51 | 10.48 | 11.22 | 18,755 | -0.09(-0.78%) |
Jun 21, 2012 | 10.65 | 11.36 | 10.65 | 11.31 | 40,705 | +0.66(+6.23%) |
Jun 20, 2012 | 10.24 | 10.64 | 10.16 | 10.64 | 18,472 | +0.41(+3.96%) |
Jun 19, 2012 | 9.853 | 10.24 | 9.853 | 10.24 | 18,318 | +0.31(+3.08%) |
Jun 18, 2012 | 9.930 | 10.13 | 9.669 | 9.934 | 15,089 | +0.02(+0.20%) |
Jun 15, 2012 | 9.540 | 9.914 | 9.510 | 9.914 | 10,048 | +0.36(+3.72%) |
Jun 14, 2012 | 9.628 | 9.628 | 9.558 | 9.558 | 14,487 | +0.03(+0.35%) |
Jun 13, 2012 | 9.617 | 9.650 | 9.503 | 9.525 | 3,814 | -0.20(-2.05%) |
Jun 12, 2012 | 9.488 | 9.821 | 9.488 | 9.724 | 14,840 | +0.15(+1.54%) |
Jun 11, 2012 | 9.853 | 9.853 | 9.484 | 9.576 | 25,129 | -0.33(-3.35%) |
Jun 08, 2012 | 9.827 | 9.982 | 9.599 | 9.908 | 9,434 | -0.06(-0.63%) |
Jun 07, 2012 | 10.20 | 10.28 | 9.829 | 9.971 | 13,075 | -0.34(-3.32%) |
Jun 06, 2012 | 10.12 | 10.31 | 10.03 | 10.31 | 5,894 | +0.17(+1.63%) |
Jun 05, 2012 | 9.643 | 10.15 | 9.584 | 10.15 | 24,220 | +0.64(+6.74%) |
Jun 04, 2012 | 9.669 | 9.720 | 9.208 | 9.506 | 11,973 | -0.20(-2.05%) |
Jun 01, 2012 | 9.941 | 9.945 | 9.473 | 9.705 | 11,658 | -0.41(-4.08%) |
May 31, 2012 | 10.15 | 10.22 | 9.945 | 10.12 | 14,625 | -0.19(-1.82%) |
May 30, 2012 | 10.72 | 10.72 | 10.13 | 10.31 | 16,618 | -0.55(-5.06%) |
May 29, 2012 | 10.93 | 11.01 | 10.70 | 10.85 | 14,717 | +0.05(+0.49%) |
May 25, 2012 | 10.95 | 10.95 | 10.75 | 10.80 | 5,527 | -0.26(-2.35%) |
May 24, 2012 | 11.18 | 11.19 | 11.01 | 11.06 | 8,666 | -0.14(-1.26%) |
May 23, 2012 | 11.19 | 11.21 | 10.83 | 11.20 | 11,934 | +0.01(+0.12%) |
May 22, 2012 | 11.28 | 11.28 | 11.08 | 11.19 | 8,394 | -0.18(-1.61%) |
May 21, 2012 | 11.15 | 11.39 | 11.01 | 11.37 | 20,568 | -0.18(-1.59%) |
May 18, 2012 | 11.72 | 11.80 | 11.51 | 11.56 | 5,995 | -0.04(-0.32%) |
May 17, 2012 | 11.74 | 11.81 | 11.51 | 11.59 | 6,527 | -0.22(-1.86%) |
May 16, 2012 | 11.71 | 11.92 | 11.46 | 11.81 | 4,232 | +0.07(+0.63%) |
May 15, 2012 | 11.92 | 11.92 | 11.73 | 11.74 | 6,333 | -0.18(-1.54%) |
May 14, 2012 | 12.35 | 12.35 | 11.92 | 11.92 | 6,347 | -0.42(-3.42%) |
May 11, 2012 | 12.46 | 12.46 | 12.29 | 12.35 | 2,572 | -0.31(-2.46%) |
May 10, 2012 | 12.47 | 13.19 | 12.46 | 12.66 | 5,966 | +0.26(+2.07%) |
May 09, 2012 | 12.36 | 12.42 | 12.36 | 12.40 | 10,798 | +0.11(+0.87%) |
May 08, 2012 | 12.65 | 12.65 | 12.29 | 12.30 | 4,750 | -0.38(-3.01%) |
May 07, 2012 | 12.74 | 12.92 | 12.50 | 12.68 | 6,554 | +0.00(+0.00%) |
May 04, 2012 | 12.78 | 12.91 | 12.68 | 12.68 | 9,285 | -0.02(-0.14%) |
May 03, 2012 | 12.33 | 12.84 | 12.22 | 12.70 | 23,888 | +0.29(+2.37%) |
May 02, 2012 | 11.85 | 12.53 | 11.85 | 12.40 | 20,964 | +0.39(+3.21%) |
May 01, 2012 | 11.66 | 12.02 | 11.66 | 12.02 | 28,775 | +0.54(+4.73%) |
Apr 30, 2012 | 11.23 | 11.73 | 11.23 | 11.47 | 22,495 | +0.01(+0.13%) |
Apr 27, 2012 | 11.39 | 11.50 | 11.19 | 11.46 | 8,263 | -0.04(-0.38%) |
Apr 26, 2012 | 11.21 | 11.56 | 11.16 | 11.50 | 21,672 | +0.10(+0.88%) |
Apr 25, 2012 | 10.93 | 11.44 | 10.76 | 11.40 | 35,152 | +0.57(+5.22%) |
Apr 24, 2012 | 11.52 | 11.60 | 10.69 | 10.84 | 57,318 | -0.64(-5.56%) |
Apr 23, 2012 | 12.09 | 12.11 | 11.40 | 11.48 | 68,806 | -0.74(-6.04%) |
Apr 20, 2012 | 12.04 | 12.23 | 12.02 | 12.21 | 24,722 | +0.17(+1.42%) |
Apr 19, 2012 | 12.41 | 12.41 | 11.90 | 12.04 | 50,173 | -0.44(-3.51%) |
Apr 18, 2012 | 13.23 | 13.23 | 12.33 | 12.48 | 104,883 | -1.07(-7.92%) |
Apr 17, 2012 | 13.50 | 13.73 | 13.50 | 13.55 | 14,048 | +0.05(+0.38%) |
Apr 16, 2012 | 13.78 | 14.02 | 13.50 | 13.50 | 14,557 | -0.28(-2.01%) |
Apr 13, 2012 | 13.82 | 13.99 | 13.78 | 13.78 | 5,851 | -0.23(-1.64%) |
Apr 12, 2012 | 13.87 | 14.08 | 13.80 | 14.01 | 8,942 | -0.07(-0.49%) |
Apr 11, 2012 | 14.27 | 14.41 | 14.03 | 14.08 | 5,489 | +0.02(+0.13%) |
Apr 10, 2012 | 14.30 | 14.30 | 14.06 | 14.06 | 13,954 | -0.25(-1.76%) |
Apr 09, 2012 | 14.19 | 14.33 | 14.12 | 14.31 | 9,800 | -0.18(-1.24%) |
Apr 05, 2012 | 14.02 | 14.49 | 13.88 | 14.49 | 6,966 | +0.52(+3.74%) |
Apr 04, 2012 | 13.87 | 14.08 | 13.87 | 13.97 | 8,281 | -0.05(-0.34%) |
Apr 03, 2012 | 13.96 | 14.16 | 13.94 | 14.02 | 13,118 | +0.06(+0.42%) |
Apr 02, 2012 | 14.19 | 14.23 | 13.89 | 13.96 | 34,730 | -0.28(-1.99%) |
Mar 30, 2012 | 14.19 | 14.40 | 14.13 | 14.24 | 5,804 | +0.08(+0.59%) |
Mar 29, 2012 | 14.33 | 14.34 | 14.15 | 14.16 | 7,615 | -0.21(-1.43%) |
Mar 28, 2012 | 14.43 | 14.52 | 14.33 | 14.36 | 10,213 | -0.10(-0.69%) |
Mar 27, 2012 | 15.08 | 15.08 | 14.39 | 14.46 | 23,014 | -0.76(-4.96%) |
Mar 26, 2012 | 15.23 | 15.26 | 15.08 | 15.22 | 4,719 | -0.04(-0.29%) |
Mar 23, 2012 | 15.53 | 15.53 | 15.26 | 15.26 | 5,916 | -0.16(-1.06%) |
Mar 22, 2012 | 15.58 | 15.60 | 15.43 | 15.43 | 3,844 | -0.09(-0.59%) |
Mar 21, 2012 | 15.43 | 15.52 | 15.26 | 15.52 | 1,571 | +0.09(+0.59%) |
Mar 20, 2012 | 15.36 | 15.62 | 15.36 | 15.43 | 9,513 | +0.06(+0.40%) |
Mar 19, 2012 | 15.21 | 15.36 | 14.97 | 15.36 | 9,373 | +0.19(+1.25%) |
Mar 16, 2012 | 15.29 | 15.53 | 15.09 | 15.17 | 4,284 | -0.19(-1.24%) |
Mar 15, 2012 | 15.47 | 15.53 | 15.34 | 15.36 | 4,361 | -0.17(-1.07%) |
Mar 14, 2012 | 15.41 | 15.63 | 15.41 | 15.53 | 3,029 | +0.05(+0.30%) |
Mar 13, 2012 | 15.67 | 15.71 | 15.41 | 15.48 | 7,017 | -0.18(-1.13%) |
Mar 12, 2012 | 15.35 | 15.81 | 15.35 | 15.66 | 8,071 | +0.13(+0.86%) |
Mar 09, 2012 | 15.47 | 15.53 | 15.29 | 15.53 | 3,316 | -0.10(-0.63%) |
Mar 08, 2012 | 15.63 | 15.63 | 15.58 | 15.63 | 2,476 | +0.14(+0.88%) |
Mar 07, 2012 | 14.98 | 15.68 | 14.81 | 15.49 | 25,691 | +0.59(+3.97%) |
Mar 06, 2012 | 15.52 | 15.52 | 14.74 | 14.90 | 19,775 | -0.80(-5.07%) |
Mar 05, 2012 | 15.70 | 15.70 | 15.31 | 15.69 | 5,633 | +0.07(+0.44%) |
Mar 02, 2012 | 15.50 | 15.63 | 15.50 | 15.63 | 1,907 | +0.00(+0.00%) |
Mar 01, 2012 | 15.61 | 15.71 | 15.35 | 15.63 | 6,043 | +0.02(+0.12%) |
Feb 29, 2012 | 15.59 | 15.81 | 15.41 | 15.61 | 14,912 | +0.05(+0.34%) |
Feb 28, 2012 | 15.55 | 15.81 | 15.30 | 15.55 | 10,933 | +0.07(+0.48%) |
Feb 27, 2012 | 15.64 | 15.64 | 15.48 | 15.48 | 6,021 | -0.11(-0.70%) |
Feb 24, 2012 | 15.38 | 15.59 | 15.38 | 15.59 | 12,695 | +0.15(+0.95%) |
Feb 23, 2012 | 15.40 | 15.50 | 15.18 | 15.44 | 8,362 | +0.03(+0.23%) |
Feb 22, 2012 | 15.27 | 15.41 | 15.27 | 15.41 | 6,552 | +0.00(+0.02%) |
Feb 21, 2012 | 15.40 | 15.41 | 15.20 | 15.41 | 15,769 | +0.23(+1.53%) |
Feb 17, 2012 | 15.12 | 15.34 | 15.12 | 15.17 | 7,699 | +0.07(+0.48%) |
Feb 16, 2012 | 15.09 | 15.20 | 14.91 | 15.10 | 10,477 | +0.12(+0.82%) |
Feb 15, 2012 | 15.05 | 15.05 | 14.82 | 14.98 | 11,373 | -0.12(-0.81%) |
Feb 14, 2012 | 15.08 | 15.10 | 14.87 | 15.10 | 15,703 | -0.09(-0.59%) |
Feb 13, 2012 | 15.12 | 15.32 | 15.10 | 15.19 | 3,041 | -0.07(-0.45%) |
Feb 10, 2012 | 15.29 | 15.29 | 15.05 | 15.26 | 4,298 | -0.19(-1.20%) |
Feb 09, 2012 | 15.41 | 15.46 | 15.10 | 15.45 | 15,791 | -0.02(-0.14%) |
Feb 08, 2012 | 15.51 | 15.54 | 15.19 | 15.47 | 7,879 | -0.05(-0.33%) |
Feb 07, 2012 | 15.28 | 15.55 | 15.28 | 15.52 | 9,399 | +0.03(+0.21%) |
Feb 06, 2012 | 15.28 | 15.59 | 14.83 | 15.48 | 11,282 | +0.07(+0.47%) |
Feb 03, 2012 | 15.46 | 15.56 | 15.24 | 15.41 | 6,657 | -0.05(-0.33%) |
Feb 02, 2012 | 15.55 | 15.55 | 14.50 | 15.46 | 15,152 | -0.09(-0.58%) |
Feb 01, 2012 | 14.95 | 15.65 | 14.74 | 15.55 | 42,810 | +0.55(+3.66%) |
Jan 31, 2012 | 15.01 | 15.19 | 14.83 | 15.00 | 8,064 | +0.05(+0.34%) |
Jan 30, 2012 | 14.99 | 15.01 | 14.74 | 14.95 | 20,054 | +0.09(+0.58%) |
Jan 27, 2012 | 14.81 | 14.94 | 14.58 | 14.87 | 12,885 | +0.32(+2.19%) |
Jan 26, 2012 | 14.37 | 14.72 | 14.18 | 14.55 | 17,358 | +0.38(+2.66%) |
Jan 25, 2012 | 13.79 | 14.83 | 13.56 | 14.17 | 27,558 | +0.61(+4.50%) |
Jan 24, 2012 | 13.40 | 13.85 | 13.31 | 13.56 | 29,451 | +0.27(+2.03%) |
Jan 23, 2012 | 13.19 | 13.42 | 13.19 | 13.29 | 25,053 | +0.00(+0.03%) |
Jan 20, 2012 | 13.52 | 13.56 | 13.10 | 13.29 | 38,171 | -0.37(-2.68%) |
Jan 19, 2012 | 14.12 | 14.24 | 13.65 | 13.65 | 23,154 | -0.70(-4.86%) |
Jan 18, 2012 | 14.11 | 14.57 | 14.10 | 14.35 | 12,569 | +0.24(+1.71%) |
Jan 17, 2012 | 14.26 | 14.33 | 14.10 | 14.11 | 22,040 | -0.24(-1.68%) |
Jan 13, 2012 | 14.14 | 14.36 | 14.12 | 14.35 | 12,714 | +0.07(+0.50%) |
Jan 12, 2012 | 14.12 | 14.28 | 14.12 | 14.28 | 15,746 | +0.07(+0.46%) |
Jan 11, 2012 | 14.31 | 14.39 | 14.16 | 14.21 | 173,474 | -0.18(-1.23%) |
Jan 10, 2012 | 14.30 | 14.53 | 14.19 | 14.39 | 10,169 | +0.15(+1.05%) |
Jan 09, 2012 | 14.35 | 14.55 | 14.24 | 14.24 | 11,277 | -0.10(-0.73%) |
Jan 06, 2012 | 14.45 | 14.80 | 14.34 | 14.34 | 5,289 | -0.01(-0.03%) |
Jan 05, 2012 | 14.37 | 14.41 | 14.28 | 14.35 | 15,788 | -0.02(-0.13%) |
Jan 04, 2012 | 14.51 | 14.80 | 14.37 | 14.37 | 11,005 | -0.01(-0.08%) |
Dec 30, 2011 | 14.37 | 14.55 | 14.34 | 14.38 | 7,845 | +0.01(+0.08%) |
Dec 29, 2011 | 14.69 | 14.72 | 14.37 | 14.37 | 9,913 | -0.18(-1.24%) |
Dec 28, 2011 | 14.87 | 14.87 | 14.54 | 14.55 | 6,511 | -0.28(-1.88%) |
Dec 27, 2011 | 14.81 | 14.93 | 14.70 | 14.83 | 10,839 | -0.06(-0.38%) |
Dec 23, 2011 | 14.70 | 14.88 | 14.70 | 14.88 | 3,460 | +0.26(+1.79%) |
Dec 21, 2011 | 14.67 | 14.81 | 14.49 | 14.62 | 23,998 | +0.13(+0.91%) |
Dec 20, 2011 | 14.51 | 14.67 | 14.49 | 14.49 | 23,556 | -0.09(-0.61%) |
Dec 19, 2011 | 14.63 | 14.67 | 14.47 | 14.58 | 21,298 | -0.22(-1.49%) |
Dec 16, 2011 | 15.17 | 15.17 | 14.80 | 14.80 | 4,508 | -0.22(-1.46%) |
Dec 15, 2011 | 15.03 | 15.35 | 14.93 | 15.02 | 13,690 | -0.01(-0.06%) |
Dec 14, 2011 | 15.39 | 15.56 | 15.03 | 15.03 | 15,006 | -0.36(-2.33%) |
Dec 13, 2011 | 15.46 | 15.62 | 15.38 | 15.38 | 3,929 | -0.08(-0.49%) |
Dec 12, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 838 | -0.01(-0.09%) |
Dec 09, 2011 | 15.28 | 16.02 | 15.28 | 15.47 | 3,714 | +0.19(+1.24%) |
Dec 08, 2011 | 15.28 | 15.38 | 15.28 | 15.28 | 7,761 | -0.00(-0.02%) |
Dec 07, 2011 | 15.39 | 15.53 | 15.29 | 15.29 | 18,869 | -0.19(-1.20%) |
Dec 06, 2011 | 15.53 | 15.69 | 15.39 | 15.47 | 9,810 | -0.17(-1.07%) |
Dec 05, 2011 | 15.77 | 15.77 | 15.56 | 15.64 | 5,682 | -0.16(-0.99%) |
Dec 02, 2011 | 15.66 | 15.83 | 15.43 | 15.80 | 5,799 | +0.32(+2.09%) |
Dec 01, 2011 | 15.42 | 15.65 | 15.42 | 15.47 | 7,996 | -0.09(-0.57%) |
Nov 30, 2011 | 15.96 | 16.02 | 15.55 | 15.56 | 16,611 | -0.21(-1.36%) |
Nov 29, 2011 | 16.01 | 16.01 | 15.78 | 15.78 | 6,576 | -0.31(-1.95%) |
Nov 28, 2011 | 16.06 | 16.10 | 15.86 | 16.09 | 16,842 | +0.14(+0.88%) |
Nov 25, 2011 | 15.94 | 16.00 | 15.94 | 15.95 | 4,344 | +0.08(+0.50%) |
Nov 23, 2011 | 15.65 | 16.00 | 15.65 | 15.87 | 11,023 | +0.23(+1.45%) |
Nov 22, 2011 | 15.63 | 15.65 | 15.54 | 15.65 | 4,780 | +0.02(+0.11%) |
Nov 21, 2011 | 15.54 | 15.63 | 15.38 | 15.63 | 10,914 | -0.01(-0.05%) |
Nov 18, 2011 | 15.53 | 15.65 | 15.53 | 15.64 | 3,669 | +0.16(+1.06%) |
Nov 17, 2011 | 15.49 | 15.52 | 15.33 | 15.47 | 8,079 | +0.00(+0.02%) |
Nov 16, 2011 | 15.52 | 15.52 | 15.33 | 15.47 | 6,468 | +0.07(+0.43%) |
Nov 15, 2011 | 15.51 | 15.52 | 15.35 | 15.40 | 9,972 | -0.03(-0.20%) |
Nov 14, 2011 | 15.54 | 15.64 | 15.38 | 15.43 | 7,117 | -0.04(-0.23%) |
Nov 11, 2011 | 15.36 | 15.57 | 15.30 | 15.47 | 11,125 | +0.06(+0.39%) |
Nov 10, 2011 | 15.47 | 15.47 | 15.25 | 15.41 | 8,147 | -0.24(-1.52%) |
Nov 09, 2011 | 15.55 | 15.65 | 15.49 | 15.65 | 11,293 | +0.07(+0.48%) |
Nov 08, 2011 | 15.77 | 15.87 | 15.57 | 15.57 | 8,408 | -0.34(-2.14%) |
Nov 07, 2011 | 15.97 | 15.97 | 15.53 | 15.91 | 9,024 | +0.13(+0.83%) |
Nov 04, 2011 | 15.65 | 15.83 | 15.46 | 15.78 | 6,625 | +0.16(+1.02%) |
Nov 03, 2011 | 15.64 | 15.65 | 15.45 | 15.62 | 12,103 | +0.23(+1.49%) |
Nov 02, 2011 | 15.40 | 15.40 | 15.39 | 15.39 | 787 | -0.13(-0.83%) |
Nov 01, 2011 | 15.92 | 15.92 | 15.29 | 15.52 | 14,961 | -0.25(-1.60%) |
Oct 31, 2011 | 16.00 | 16.00 | 15.56 | 15.77 | 15,073 | -0.23(-1.42%) |
Oct 28, 2011 | 15.44 | 16.00 | 15.44 | 16.00 | 4,780 | +0.40(+2.55%) |
Oct 27, 2011 | 15.61 | 15.63 | 15.16 | 15.60 | 5,961 | +0.07(+0.47%) |
Oct 26, 2011 | 14.85 | 15.59 | 14.85 | 15.53 | 11,767 | +0.69(+4.68%) |
Oct 25, 2011 | 14.61 | 14.99 | 14.61 | 14.84 | 9,768 | -0.28(-1.87%) |
Oct 24, 2011 | 14.92 | 15.17 | 14.92 | 15.12 | 17,188 | -0.02(-0.16%) |
Oct 21, 2011 | 14.70 | 15.14 | 14.70 | 15.14 | 5,061 | +0.22(+1.47%) |
Oct 20, 2011 | 14.77 | 14.94 | 14.63 | 14.93 | 9,061 | -0.05(-0.35%) |
Oct 19, 2011 | 14.94 | 15.08 | 14.89 | 14.98 | 5,797 | +0.04(+0.26%) |
Oct 18, 2011 | 14.84 | 14.94 | 14.84 | 14.94 | 2,876 | +0.15(+1.01%) |
Oct 17, 2011 | 14.80 | 14.97 | 14.75 | 14.79 | 10,901 | -0.26(-1.72%) |
Oct 14, 2011 | 15.39 | 15.39 | 15.04 | 15.05 | 2,810 | -0.14(-0.93%) |
Oct 13, 2011 | 15.19 | 15.19 | 15.19 | 15.19 | 990 | +0.04(+0.23%) |
Oct 12, 2011 | 15.13 | 15.19 | 15.13 | 15.15 | 1,681 | -0.02(-0.12%) |
Oct 11, 2011 | 15.19 | 15.32 | 15.17 | 15.17 | 3,048 | -0.15(-0.97%) |
Oct 10, 2011 | 15.23 | 15.54 | 14.73 | 15.32 | 12,828 | +0.13(+0.86%) |
Oct 07, 2011 | 14.93 | 15.28 | 14.91 | 15.19 | 9,208 | +0.12(+0.80%) |
Oct 06, 2011 | 15.19 | 15.37 | 14.38 | 15.07 | 10,190 | +0.69(+4.76%) |
Oct 05, 2011 | 14.45 | 15.23 | 13.87 | 14.38 | 17,961 | -0.01(-0.07%) |
Oct 04, 2011 | 14.79 | 14.79 | 13.77 | 14.40 | 37,660 | -0.57(-3.78%) |
Oct 03, 2011 | 15.21 | 15.54 | 14.96 | 14.96 | 10,190 | -0.58(-3.75%) |
Sep 30, 2011 | 15.55 | 15.55 | 15.54 | 15.54 | 1,302 | -0.01(-0.07%) |
Sep 29, 2011 | 16.12 | 16.12 | 15.54 | 15.55 | 5,236 | -0.49(-3.06%) |
Sep 28, 2011 | 16.07 | 16.34 | 15.54 | 16.05 | 31,557 | +0.10(+0.62%) |
Sep 27, 2011 | 15.56 | 16.23 | 15.44 | 15.95 | 15,489 | +0.28(+1.79%) |
Sep 26, 2011 | 15.67 | 15.75 | 15.67 | 15.67 | 4,007 | -0.12(-0.78%) |
Sep 23, 2011 | 15.33 | 15.79 | 15.16 | 15.79 | 21,648 | +0.18(+1.12%) |
Sep 22, 2011 | 15.26 | 15.77 | 14.89 | 15.61 | 11,599 | -0.14(-0.89%) |
Sep 21, 2011 | 15.75 | 15.79 | 15.61 | 15.75 | 6,666 | +0.28(+1.81%) |
Sep 20, 2011 | 15.47 | 15.57 | 15.44 | 15.47 | 6,555 | -0.04(-0.25%) |
Sep 19, 2011 | 15.62 | 15.63 | 15.44 | 15.51 | 3,705 | -0.40(-2.54%) |
Sep 16, 2011 | 15.68 | 15.92 | 15.40 | 15.92 | 3,964 | -0.03(-0.21%) |
Sep 15, 2011 | 15.86 | 16.11 | 15.59 | 15.95 | 10,354 | +0.33(+2.11%) |
Sep 14, 2011 | 15.75 | 15.97 | 15.53 | 15.62 | 6,962 | -0.15(-0.96%) |
Sep 13, 2011 | 15.33 | 15.77 | 15.33 | 15.77 | 10,345 | +0.61(+4.05%) |
Sep 12, 2011 | 15.44 | 15.71 | 15.12 | 15.16 | 12,828 | +0.04(+0.28%) |
Sep 09, 2011 | 15.74 | 15.79 | 15.12 | 15.12 | 6,905 | -0.56(-3.60%) |
Sep 08, 2011 | 15.36 | 15.76 | 15.35 | 15.68 | 5,591 | +0.33(+2.13%) |
Sep 07, 2011 | 15.92 | 15.92 | 15.35 | 15.35 | 5,110 | -0.55(-3.45%) |
Sep 06, 2011 | 15.97 | 15.97 | 15.55 | 15.90 | 8,111 | +0.03(+0.16%) |
Sep 02, 2011 | 15.66 | 15.88 | 15.58 | 15.88 | 3,847 | +0.37(+2.37%) |
Sep 01, 2011 | 15.89 | 15.89 | 15.46 | 15.51 | 4,428 | -0.18(-1.12%) |
Aug 31, 2011 | 15.68 | 16.03 | 15.68 | 15.68 | 5,657 | -0.16(-1.00%) |
Aug 30, 2011 | 16.29 | 16.29 | 15.65 | 15.84 | 8,664 | -0.30(-1.85%) |
Aug 29, 2011 | 15.98 | 16.40 | 15.98 | 16.14 | 10,473 | -0.05(-0.31%) |
Aug 26, 2011 | 15.75 | 16.29 | 15.55 | 16.19 | 8,318 | +0.17(+1.09%) |
Aug 25, 2011 | 15.64 | 16.02 | 15.50 | 16.02 | 9,296 | +0.88(+5.82%) |
Aug 24, 2011 | 15.32 | 15.33 | 15.12 | 15.13 | 12,924 | -0.02(-0.14%) |
Aug 23, 2011 | 15.02 | 15.16 | 14.37 | 15.16 | 9,836 | -0.05(-0.34%) |
Aug 22, 2011 | 15.09 | 15.24 | 14.35 | 15.21 | 28,300 | +0.12(+0.81%) |
Aug 19, 2011 | 15.42 | 15.42 | 14.91 | 15.09 | 8,834 | -0.45(-2.92%) |
Aug 18, 2011 | 15.21 | 15.54 | 14.98 | 15.54 | 10,186 | +0.18(+1.16%) |
Aug 17, 2011 | 15.54 | 15.74 | 15.36 | 15.36 | 3,237 | +0.07(+0.46%) |
Aug 16, 2011 | 15.70 | 15.83 | 15.24 | 15.29 | 9,006 | -0.87(-5.38%) |
Aug 15, 2011 | 16.44 | 16.48 | 15.68 | 16.16 | 13,246 | -0.35(-2.14%) |
Aug 12, 2011 | 16.55 | 16.72 | 16.30 | 16.51 | 21,641 | -0.01(-0.06%) |
Aug 11, 2011 | 15.87 | 16.68 | 15.80 | 16.52 | 17,457 | +1.64(+11.05%) |
Aug 10, 2011 | 14.21 | 14.98 | 14.21 | 14.88 | 20,993 | +0.25(+1.69%) |
Aug 09, 2011 | 14.74 | 14.84 | 13.83 | 14.63 | 25,938 | +0.70(+5.00%) |
Aug 08, 2011 | 14.74 | 14.74 | 13.94 | 13.94 | 34,483 | -1.45(-9.42%) |
Aug 05, 2011 | 16.03 | 16.33 | 15.39 | 15.39 | 24,701 | -0.64(-4.00%) |
Aug 04, 2011 | 16.58 | 16.72 | 16.03 | 16.03 | 22,402 | -0.35(-2.13%) |
Aug 03, 2011 | 16.35 | 16.56 | 16.20 | 16.37 | 7,175 | +0.29(+1.82%) |
Aug 02, 2011 | 16.27 | 16.66 | 16.08 | 16.08 | 9,405 | -0.11(-0.65%) |