Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 18.25 | 18.32 | 18.03 | 18.23 | 1,537,605 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.97 | 17.59 | 17.92 | 1,741,008 | +0.01(+0.05%) |
Jan 27, 2012 | 17.88 | 18.10 | 17.76 | 17.91 | 1,838,505 | +0.03(+0.19%) |
Jan 26, 2012 | 19.14 | 19.92 | 17.82 | 17.88 | 4,001,272 | -0.59(-3.19%) |
Jan 25, 2012 | 18.33 | 18.64 | 18.16 | 18.46 | 1,512,785 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.73 | 18.45 | 1,479,313 | +0.44(+2.42%) |
Jan 23, 2012 | 17.82 | 18.13 | 17.66 | 18.01 | 1,990,819 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.92 | 17.41 | 17.74 | 1,509,318 | +0.29(+1.66%) |
Jan 19, 2012 | 17.43 | 17.60 | 17.29 | 17.45 | 559,883 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.39 | 17.02 | 17.34 | 922,093 | +0.17(+1.00%) |
Jan 17, 2012 | 17.49 | 17.57 | 17.01 | 17.17 | 1,656,571 | -0.06(-0.35%) |
Jan 13, 2012 | 16.63 | 17.41 | 16.53 | 17.23 | 1,928,075 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.97 | 16.43 | 16.86 | 1,077,045 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.32 | 16.34 | 1,191,893 | -0.27(-1.65%) |
Jan 10, 2012 | 16.15 | 16.67 | 16.08 | 16.61 | 1,142,397 | +0.72(+4.52%) |
Jan 09, 2012 | 16.20 | 16.23 | 15.81 | 15.89 | 1,169,223 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.92 | 16.15 | 772,883 | +0.03(+0.21%) |
Jan 05, 2012 | 15.51 | 16.24 | 15.41 | 16.11 | 836,817 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.62 | 15.80 | 924,509 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.74 | 15.41 | 15.43 | 425,506 | -0.07(-0.44%) |
Dec 29, 2011 | 15.18 | 15.55 | 15.18 | 15.50 | 573,353 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.57 | 15.06 | 15.07 | 535,589 | -0.42(-2.70%) |
Dec 27, 2011 | 15.57 | 15.69 | 15.34 | 15.49 | 622,368 | -0.14(-0.87%) |
Dec 23, 2011 | 15.09 | 15.64 | 15.00 | 15.63 | 699,134 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.52 | 13.98 | 14.43 | 770,134 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.50 | 13.97 | 14.44 | 858,706 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.65 | 1,209,483 | -0.77(-5.33%) |
Dec 16, 2011 | 14.34 | 14.56 | 14.20 | 14.41 | 1,568,020 | +0.26(+1.87%) |
Dec 15, 2011 | 14.17 | 14.48 | 14.09 | 14.15 | 1,354,280 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.28 | 13.89 | 13.90 | 1,205,521 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.27 | 14.05 | 14.19 | 1,018,816 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.65 | 14.97 | 996,248 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.65 | 15.08 | 1,987,125 | +0.38(+2.56%) |
Dec 08, 2011 | 15.41 | 15.44 | 14.68 | 14.71 | 1,527,171 | -0.89(-5.70%) |
Dec 07, 2011 | 15.63 | 15.80 | 15.38 | 15.59 | 1,525,590 | -0.17(-1.08%) |
Dec 06, 2011 | 15.79 | 15.92 | 15.55 | 15.76 | 980,460 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,022,705 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.91 | 15.43 | 15.46 | 1,695,990 | -0.17(-1.09%) |
Dec 01, 2011 | 15.83 | 16.02 | 15.53 | 15.63 | 2,983,517 | -0.28(-1.77%) |
Nov 30, 2011 | 15.19 | 15.92 | 15.13 | 15.91 | 2,646,817 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.15 | 14.56 | 1,577,071 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.53 | 14.27 | 1,424,818 | +1.21(+9.29%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.05 | 13.06 | 457,724 | -0.37(-2.74%) |
Nov 23, 2011 | 13.64 | 13.76 | 13.42 | 13.42 | 1,442,049 | -0.40(-2.90%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.63 | 13.82 | 1,213,745 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.06 | 13.71 | 13.84 | 2,109,825 | -0.32(-2.23%) |
Nov 18, 2011 | 14.05 | 14.28 | 13.85 | 14.16 | 1,405,345 | +0.09(+0.67%) |
Nov 17, 2011 | 14.29 | 14.41 | 13.80 | 14.06 | 1,219,311 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.33 | 1,079,417 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.74 | 14.06 | 14.61 | 746,905 | +0.32(+2.21%) |
Nov 14, 2011 | 14.61 | 14.64 | 14.23 | 14.29 | 675,526 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.69 | 1,037,844 | +0.34(+2.37%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.03 | 14.35 | 1,734,956 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.28 | 13.85 | 13.89 | 1,920,226 | -0.74(-5.07%) |
Nov 08, 2011 | 14.78 | 14.95 | 14.19 | 14.63 | 1,506,309 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.34 | 14.68 | 1,316,559 | -0.06(-0.40%) |
Nov 04, 2011 | 14.73 | 14.91 | 14.48 | 14.74 | 1,460,602 | -0.20(-1.31%) |
Nov 03, 2011 | 14.98 | 15.04 | 14.34 | 14.93 | 1,812,201 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.91 | 14.15 | 14.68 | 1,838,449 | +0.37(+2.56%) |
Nov 01, 2011 | 14.31 | 14.70 | 14.05 | 14.31 | 2,183,664 | -0.73(-4.87%) |
Oct 31, 2011 | 15.04 | 15.32 | 14.85 | 15.04 | 2,564,522 | -0.41(-2.65%) |
Oct 28, 2011 | 16.20 | 16.40 | 15.33 | 15.45 | 2,511,289 | -0.74(-4.58%) |
Oct 27, 2011 | 16.82 | 18.02 | 15.77 | 16.19 | 4,398,446 | +0.19(+1.17%) |
Oct 26, 2011 | 15.73 | 16.14 | 14.94 | 16.01 | 2,647,724 | +0.65(+4.22%) |
Oct 25, 2011 | 16.17 | 16.29 | 15.34 | 15.36 | 1,886,922 | -1.00(-6.09%) |
Oct 24, 2011 | 15.39 | 16.45 | 15.39 | 16.36 | 2,496,298 | +0.98(+6.37%) |
Oct 21, 2011 | 15.44 | 15.44 | 15.11 | 15.38 | 1,512,795 | +0.32(+2.15%) |
Oct 20, 2011 | 14.78 | 15.11 | 14.38 | 15.05 | 1,906,083 | +0.32(+2.14%) |
Oct 19, 2011 | 15.25 | 15.38 | 14.65 | 14.74 | 1,581,252 | -0.44(-2.92%) |
Oct 18, 2011 | 15.09 | 15.52 | 14.40 | 15.18 | 1,828,132 | +0.14(+0.96%) |
Oct 17, 2011 | 15.18 | 15.32 | 14.94 | 15.04 | 1,429,965 | -0.32(-2.11%) |
Oct 14, 2011 | 15.50 | 15.61 | 14.91 | 15.36 | 1,673,102 | +0.06(+0.39%) |
Oct 13, 2011 | 15.13 | 15.61 | 14.93 | 15.30 | 3,112,541 | +0.05(+0.34%) |
Oct 12, 2011 | 14.93 | 15.45 | 14.72 | 15.25 | 3,218,673 | +0.49(+3.29%) |
Oct 11, 2011 | 14.27 | 14.89 | 14.18 | 14.76 | 2,044,974 | +0.38(+2.67%) |
Oct 10, 2011 | 13.88 | 14.66 | 13.72 | 14.38 | 1,947,631 | +0.83(+6.10%) |
Oct 07, 2011 | 13.87 | 14.10 | 13.31 | 13.55 | 1,889,296 | -0.20(-1.42%) |
Oct 06, 2011 | 13.65 | 13.85 | 13.54 | 13.75 | 2,173,198 | +0.49(+3.73%) |
Oct 05, 2011 | 12.56 | 13.37 | 12.26 | 13.25 | 2,836,756 | +0.69(+5.49%) |
Oct 04, 2011 | 11.30 | 12.68 | 11.27 | 12.56 | 3,578,144 | +1.06(+9.26%) |
Oct 03, 2011 | 11.82 | 12.05 | 11.38 | 11.50 | 3,332,956 | -0.46(-3.85%) |
Sep 30, 2011 | 12.18 | 12.43 | 11.89 | 11.96 | 1,952,231 | -0.55(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.51 | 2,992,079 | +0.25(+2.02%) |
Sep 28, 2011 | 13.25 | 13.35 | 12.17 | 12.26 | 2,010,806 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.83 | 12.99 | 13.14 | 2,337,315 | +0.43(+3.42%) |
Sep 26, 2011 | 12.20 | 12.72 | 12.01 | 12.71 | 1,971,088 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,017 | +0.10(+0.86%) |
Sep 22, 2011 | 11.35 | 12.10 | 11.24 | 11.90 | 3,483,134 | +0.02(+0.14%) |
Sep 21, 2011 | 12.39 | 12.74 | 11.85 | 11.88 | 1,903,319 | -0.48(-3.86%) |
Sep 20, 2011 | 12.91 | 12.96 | 12.34 | 12.36 | 901,823 | -0.46(-3.59%) |
Sep 19, 2011 | 12.55 | 13.00 | 12.33 | 12.82 | 1,019,535 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.54 | 12.61 | 12.91 | 1,782,315 | -0.20(-1.56%) |
Sep 15, 2011 | 12.83 | 13.14 | 12.37 | 13.11 | 1,736,480 | +0.49(+3.85%) |
Sep 14, 2011 | 12.39 | 12.88 | 12.28 | 12.62 | 1,594,281 | +0.29(+2.35%) |
Sep 13, 2011 | 12.21 | 12.63 | 12.06 | 12.33 | 1,641,963 | +0.13(+1.05%) |
Sep 12, 2011 | 11.97 | 12.38 | 11.69 | 12.21 | 1,473,956 | +0.20(+1.70%) |
Sep 09, 2011 | 12.45 | 12.51 | 11.67 | 12.00 | 1,778,438 | -0.65(-5.12%) |
Sep 08, 2011 | 13.30 | 13.71 | 12.45 | 12.65 | 1,445,677 | -0.78(-5.83%) |
Sep 07, 2011 | 12.83 | 13.62 | 12.68 | 13.43 | 1,776,918 | +0.93(+7.42%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.51 | 1,897,909 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.29 | 12.51 | 1,355,273 | -0.78(-5.84%) |
Sep 01, 2011 | 13.58 | 13.77 | 13.00 | 13.28 | 2,177,021 | -0.26(-1.89%) |
Aug 31, 2011 | 14.02 | 14.31 | 13.29 | 13.54 | 1,450,351 | -0.37(-2.63%) |
Aug 30, 2011 | 13.65 | 14.12 | 13.48 | 13.90 | 1,420,536 | +0.15(+1.11%) |
Aug 29, 2011 | 12.78 | 13.79 | 12.75 | 13.75 | 1,740,456 | +1.22(+9.72%) |
Aug 26, 2011 | 11.97 | 12.62 | 11.67 | 12.53 | 1,435,623 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,278 | -0.43(-3.46%) |
Aug 24, 2011 | 12.27 | 12.67 | 12.14 | 12.54 | 1,611,201 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,046 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.10 | 11.37 | 11.63 | 1,831,877 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.58 | 11.63 | 1,571,863 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.12 | 11.93 | 12.10 | 3,314,711 | -1.44(-10.64%) |
Aug 17, 2011 | 13.99 | 14.17 | 13.37 | 13.54 | 1,093,186 | -0.37(-2.69%) |
Aug 16, 2011 | 14.12 | 14.42 | 13.83 | 13.91 | 1,503,510 | -0.60(-4.17%) |
Aug 15, 2011 | 14.00 | 14.57 | 13.97 | 14.52 | 2,133,488 | +0.70(+5.06%) |
Aug 12, 2011 | 14.04 | 14.27 | 13.68 | 13.82 | 1,521,778 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.12 | 12.69 | 13.85 | 2,141,915 | +1.06(+8.26%) |
Aug 10, 2011 | 13.24 | 13.48 | 12.74 | 12.79 | 3,317,006 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,174,569 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.89 | 12.94 | 5,283,110 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,793,423 | -0.31(-1.98%) |
Aug 04, 2011 | 16.68 | 16.71 | 15.48 | 15.48 | 2,945,731 | -1.61(-9.42%) |
Aug 03, 2011 | 16.88 | 17.22 | 16.27 | 17.09 | 2,756,215 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.36 | 16.89 | 16.91 | 2,376,165 | -1.52(-8.27%) |
Aug 01, 2011 | 18.97 | 19.17 | 17.89 | 18.43 | 2,795,615 | -0.16(-0.87%) |
Jul 29, 2011 | 18.20 | 18.77 | 18.19 | 18.60 | 2,145,580 | -0.13(-0.68%) |
Jul 28, 2011 | 19.03 | 19.58 | 18.47 | 18.72 | 5,416,061 | +1.04(+5.88%) |
Jul 27, 2011 | 17.80 | 18.11 | 17.56 | 17.68 | 2,768,815 | -0.27(-1.52%) |
Jul 26, 2011 | 18.12 | 18.22 | 17.93 | 17.96 | 1,444,828 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.41 | 17.00 | 18.09 | 3,423,823 | +1.21(+7.16%) |
Jul 22, 2011 | 16.58 | 17.01 | 16.39 | 16.88 | 831,073 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.81 | 16.33 | 16.58 | 853,128 | +0.25(+1.51%) |
Jul 20, 2011 | 16.19 | 16.42 | 15.88 | 16.33 | 796,759 | +0.21(+1.32%) |
Jul 19, 2011 | 16.10 | 16.26 | 15.88 | 16.12 | 1,355,868 | +0.28(+1.78%) |
Jul 18, 2011 | 16.17 | 16.32 | 15.57 | 15.84 | 1,195,231 | -0.47(-2.87%) |
Jul 15, 2011 | 16.18 | 16.35 | 15.96 | 16.30 | 1,571,186 | +0.25(+1.54%) |
Jul 14, 2011 | 16.68 | 16.93 | 15.88 | 16.06 | 1,771,486 | -0.54(-3.23%) |
Jul 13, 2011 | 16.70 | 17.04 | 16.40 | 16.59 | 1,404,058 | +0.07(+0.41%) |
Jul 12, 2011 | 16.59 | 17.04 | 16.49 | 16.53 | 1,856,445 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.39 | 16.53 | 16.65 | 1,881,086 | -0.98(-5.56%) |
Jul 08, 2011 | 17.66 | 17.74 | 17.51 | 17.63 | 1,303,890 | -0.43(-2.40%) |
Jul 07, 2011 | 18.17 | 18.28 | 18.03 | 18.07 | 1,394,735 | +0.10(+0.57%) |
Jul 06, 2011 | 18.13 | 18.16 | 17.77 | 17.97 | 977,075 | -0.19(-1.03%) |
Jul 05, 2011 | 18.19 | 18.23 | 17.63 | 18.15 | 1,080,125 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.31 | 17.30 | 18.23 | 1,989,838 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.61 | 16.77 | 17.38 | 1,347,648 | +0.54(+3.19%) |
Jun 29, 2011 | 16.88 | 17.25 | 16.66 | 16.84 | 1,385,353 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.76 | 913,045 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,585 | +0.05(+0.32%) |
Jun 24, 2011 | 16.57 | 16.75 | 16.02 | 16.19 | 1,461,511 | -0.36(-2.16%) |
Jun 23, 2011 | 15.64 | 16.61 | 15.48 | 16.55 | 2,092,827 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.95 | 15.95 | 1,188,951 | -0.28(-1.73%) |
Jun 21, 2011 | 15.76 | 16.55 | 15.76 | 16.23 | 1,644,643 | +0.64(+4.10%) |
Jun 20, 2011 | 15.61 | 15.64 | 15.40 | 15.59 | 1,282,283 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.32 | 1,678,086 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,259,831 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.14 | 15.18 | 1,545,301 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.81 | 15.69 | 2,859,099 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.23 | 14.60 | 1,881,320 | -0.04(-0.29%) |
Jun 10, 2011 | 15.18 | 15.22 | 14.51 | 14.64 | 2,449,912 | -0.70(-4.55%) |
Jun 09, 2011 | 15.14 | 15.51 | 15.02 | 15.34 | 1,445,308 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,638,841 | -0.32(-2.05%) |
Jun 07, 2011 | 15.95 | 16.18 | 15.28 | 15.38 | 2,732,039 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.57 | 15.77 | 15.79 | 1,919,069 | -0.63(-3.84%) |
Jun 03, 2011 | 16.69 | 16.76 | 16.32 | 16.42 | 1,700,946 | -0.95(-5.44%) |
May 24, 2011 | 17.29 | 17.51 | 17.08 | 17.37 | 1,736,038 | +0.13(+0.74%) |
May 23, 2011 | 17.68 | 17.71 | 17.14 | 17.24 | 1,625,801 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.28 | 17.85 | 18.05 | 1,089,967 | -0.14(-0.80%) |
May 19, 2011 | 18.41 | 18.43 | 17.91 | 18.20 | 1,252,976 | -0.09(-0.51%) |
May 18, 2011 | 18.22 | 18.52 | 18.09 | 18.29 | 845,033 | +0.14(+0.75%) |
May 17, 2011 | 17.91 | 18.15 | 17.81 | 18.15 | 1,395,925 | +0.05(+0.28%) |
May 16, 2011 | 18.46 | 18.75 | 18.07 | 18.10 | 1,683,458 | -0.49(-2.66%) |
May 13, 2011 | 19.06 | 19.17 | 18.57 | 18.60 | 674,842 | -0.47(-2.46%) |
May 12, 2011 | 18.83 | 19.19 | 18.66 | 19.06 | 1,222,793 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.83 | 18.93 | 1,351,701 | -0.62(-3.18%) |
May 10, 2011 | 19.43 | 19.59 | 19.20 | 19.55 | 1,063,617 | +0.26(+1.32%) |
May 09, 2011 | 19.52 | 19.52 | 19.11 | 19.29 | 1,020,332 | -0.29(-1.48%) |
May 06, 2011 | 19.81 | 19.99 | 19.31 | 19.58 | 1,424,064 | +0.02(+0.09%) |
May 05, 2011 | 18.94 | 20.14 | 18.74 | 19.57 | 2,706,480 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.26 | 18.45 | 19.18 | 2,154,491 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.72 | 18.95 | 19.08 | 2,100,219 | -0.39(-2.01%) |
May 02, 2011 | 19.49 | 19.58 | 19.41 | 19.47 | 2,693,384 | -0.43(-2.18%) |
Apr 29, 2011 | 21.40 | 21.50 | 19.76 | 19.91 | 3,415,958 | -1.54(-7.19%) |
Apr 28, 2011 | 22.45 | 23.24 | 20.04 | 21.45 | 8,907,584 | -0.73(-3.30%) |
Apr 27, 2011 | 22.79 | 22.88 | 22.18 | 22.18 | 2,812,660 | -0.66(-2.91%) |
Apr 26, 2011 | 22.87 | 23.32 | 22.77 | 22.85 | 1,103,621 | +0.03(+0.15%) |
Apr 25, 2011 | 23.25 | 23.60 | 22.74 | 22.81 | 2,161,968 | -0.20(-0.85%) |
Apr 21, 2011 | 22.40 | 23.07 | 22.13 | 23.01 | 2,327,898 | +0.84(+3.81%) |
Apr 20, 2011 | 21.89 | 22.48 | 21.82 | 22.17 | 2,506,675 | +0.92(+4.33%) |
Apr 19, 2011 | 20.42 | 21.30 | 20.36 | 21.25 | 2,594,689 | +0.99(+4.88%) |
Apr 18, 2011 | 19.93 | 20.36 | 19.45 | 20.26 | 1,670,776 | -0.14(-0.71%) |
Apr 15, 2011 | 20.25 | 20.53 | 20.13 | 20.40 | 1,067,352 | +0.15(+0.76%) |
Apr 14, 2011 | 20.54 | 20.82 | 20.04 | 20.25 | 2,151,715 | -0.66(-3.18%) |
Apr 13, 2011 | 20.75 | 20.96 | 20.48 | 20.91 | 1,125,604 | +0.34(+1.66%) |
Apr 12, 2011 | 20.81 | 21.08 | 20.38 | 20.57 | 1,524,578 | -0.48(-2.27%) |
Apr 11, 2011 | 21.50 | 21.65 | 20.92 | 21.05 | 1,019,314 | -0.43(-2.02%) |
Apr 08, 2011 | 21.71 | 21.87 | 21.31 | 21.48 | 1,111,804 | -0.03(-0.12%) |
Apr 07, 2011 | 21.79 | 21.90 | 21.47 | 21.51 | 1,370,550 | -0.37(-1.71%) |
Apr 06, 2011 | 22.51 | 22.63 | 21.61 | 21.88 | 3,461,335 | +0.07(+0.31%) |
Apr 05, 2011 | 21.71 | 22.12 | 21.49 | 21.82 | 932,824 | +0.01(+0.04%) |
Apr 04, 2011 | 21.82 | 22.02 | 21.57 | 21.81 | 1,143,981 | +0.01(+0.04%) |
Apr 01, 2011 | 21.94 | 22.42 | 21.69 | 21.80 | 1,711,693 | +0.14(+0.63%) |
Mar 31, 2011 | 21.65 | 21.77 | 21.29 | 21.66 | 1,055,685 | -0.05(-0.24%) |
Mar 30, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 975,902 | +0.24(+1.11%) |
Mar 29, 2011 | 21.55 | 21.75 | 21.21 | 21.48 | 1,026,496 | -0.07(-0.32%) |
Mar 28, 2011 | 21.61 | 22.22 | 21.54 | 21.54 | 1,676,781 | -0.10(-0.47%) |
Mar 25, 2011 | 20.66 | 22.10 | 20.63 | 21.65 | 3,747,667 | +1.30(+6.41%) |
Mar 24, 2011 | 20.17 | 20.45 | 19.86 | 20.34 | 691,369 | +0.32(+1.62%) |
Mar 23, 2011 | 19.75 | 20.13 | 19.07 | 20.02 | 1,320,353 | +0.18(+0.90%) |
Mar 22, 2011 | 20.23 | 20.46 | 19.83 | 19.84 | 731,315 | -0.31(-1.52%) |
Mar 21, 2011 | 20.11 | 20.16 | 20.04 | 20.15 | 1,082,489 | +0.29(+1.46%) |
Mar 18, 2011 | 20.05 | 20.25 | 19.76 | 19.86 | 1,141,470 | +0.15(+0.78%) |
Mar 17, 2011 | 20.43 | 20.49 | 19.58 | 19.70 | 1,500,324 | -0.30(-1.49%) |
Mar 16, 2011 | 19.85 | 20.45 | 19.73 | 20.00 | 1,637,639 | +0.03(+0.17%) |
Mar 15, 2011 | 19.86 | 20.24 | 19.84 | 19.97 | 1,333,058 | -0.27(-1.35%) |
Mar 14, 2011 | 19.81 | 20.56 | 19.51 | 20.24 | 929,901 | +0.14(+0.68%) |
Mar 11, 2011 | 19.92 | 20.24 | 19.64 | 20.10 | 851,291 | +0.03(+0.13%) |
Mar 10, 2011 | 20.21 | 20.63 | 20.06 | 20.08 | 1,366,729 | -0.57(-2.76%) |
Mar 09, 2011 | 20.48 | 20.96 | 20.21 | 20.65 | 1,293,919 | +0.03(+0.16%) |
Mar 08, 2011 | 19.40 | 20.76 | 19.35 | 20.61 | 2,162,960 | +1.08(+5.54%) |
Mar 07, 2011 | 19.75 | 20.16 | 19.17 | 19.53 | 1,256,394 | -0.18(-0.91%) |
Mar 04, 2011 | 19.87 | 19.93 | 19.37 | 19.71 | 1,264,976 | -0.08(-0.39%) |
Mar 03, 2011 | 19.21 | 19.88 | 19.18 | 19.79 | 1,363,106 | +0.92(+4.88%) |
Mar 02, 2011 | 18.78 | 18.96 | 18.50 | 18.87 | 1,930,990 | +0.11(+0.59%) |
Mar 01, 2011 | 19.81 | 19.96 | 18.65 | 18.76 | 2,315,165 | -0.86(-4.39%) |
Feb 28, 2011 | 19.98 | 19.98 | 19.33 | 19.62 | 1,624,161 | -0.08(-0.39%) |
Feb 25, 2011 | 19.00 | 19.70 | 18.83 | 19.70 | 996,850 | +0.87(+4.62%) |
Feb 24, 2011 | 19.00 | 19.12 | 18.40 | 18.83 | 2,455,858 | -0.15(-0.81%) |
Feb 23, 2011 | 19.75 | 19.93 | 18.64 | 18.98 | 1,982,691 | -0.81(-4.09%) |
Feb 22, 2011 | 20.40 | 20.59 | 19.74 | 19.79 | 1,983,521 | -0.84(-4.09%) |
Feb 18, 2011 | 19.81 | 21.02 | 19.81 | 20.63 | 2,586,556 | +0.83(+4.17%) |
Feb 17, 2011 | 19.00 | 19.84 | 18.98 | 19.81 | 1,470,534 | +0.71(+3.70%) |
Feb 16, 2011 | 18.94 | 19.12 | 18.88 | 19.10 | 1,354,458 | +0.25(+1.31%) |
Feb 15, 2011 | 18.95 | 19.03 | 18.72 | 18.85 | 743,839 | -0.20(-1.03%) |
Feb 14, 2011 | 19.14 | 19.36 | 18.96 | 19.05 | 1,169,182 | -0.15(-0.80%) |
Feb 11, 2011 | 18.72 | 19.22 | 18.72 | 19.20 | 1,366,299 | +0.29(+1.53%) |
Feb 10, 2011 | 18.33 | 18.95 | 18.26 | 18.91 | 1,045,573 | +0.43(+2.30%) |
Feb 09, 2011 | 18.28 | 18.62 | 18.20 | 18.49 | 852,260 | +0.15(+0.84%) |
Feb 08, 2011 | 18.09 | 18.33 | 17.97 | 18.33 | 799,387 | +0.22(+1.22%) |
Feb 07, 2011 | 17.83 | 18.25 | 17.74 | 18.11 | 1,238,836 | +0.36(+2.02%) |
Feb 04, 2011 | 17.45 | 17.82 | 17.30 | 17.75 | 1,398,117 | +0.30(+1.71%) |
Feb 03, 2011 | 17.03 | 17.46 | 17.03 | 17.45 | 965,682 | +0.37(+2.14%) |
Feb 02, 2011 | 17.22 | 17.30 | 16.87 | 17.09 | 977,623 | -0.30(-1.71%) |