Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.11 | 16.11 | 15.75 | 15.88 | 270,580 | -0.22(-1.37%) |
Apr 27, 2012 | 15.81 | 16.12 | 15.67 | 16.10 | 199,686 | +0.29(+1.83%) |
Apr 26, 2012 | 15.92 | 15.95 | 15.71 | 15.81 | 254,052 | -0.11(-0.69%) |
Apr 25, 2012 | 15.68 | 15.97 | 15.55 | 15.92 | 323,433 | +0.43(+2.78%) |
Apr 24, 2012 | 15.33 | 15.62 | 15.28 | 15.49 | 229,809 | +0.16(+1.04%) |
Apr 23, 2012 | 15.70 | 15.70 | 15.25 | 15.33 | 353,073 | -0.50(-3.16%) |
Apr 20, 2012 | 15.41 | 15.87 | 15.12 | 15.83 | 540,348 | +0.73(+4.83%) |
Apr 19, 2012 | 14.69 | 15.46 | 14.69 | 15.10 | 426,078 | +0.50(+3.42%) |
Apr 18, 2012 | 14.80 | 14.94 | 14.59 | 14.60 | 310,720 | -0.26(-1.75%) |
Apr 17, 2012 | 14.53 | 15.06 | 14.51 | 14.86 | 272,892 | +0.41(+2.84%) |
Apr 16, 2012 | 14.40 | 14.57 | 14.08 | 14.45 | 326,204 | +0.09(+0.63%) |
Apr 13, 2012 | 14.77 | 14.91 | 14.21 | 14.36 | 459,066 | -0.45(-3.04%) |
Apr 12, 2012 | 15.12 | 15.27 | 14.78 | 14.81 | 361,468 | -0.26(-1.73%) |
Apr 11, 2012 | 14.96 | 15.33 | 14.86 | 15.07 | 310,770 | +0.25(+1.69%) |
Apr 10, 2012 | 15.39 | 15.72 | 14.75 | 14.82 | 517,733 | -0.59(-3.83%) |
Apr 09, 2012 | 15.63 | 16.12 | 15.40 | 15.41 | 268,008 | -0.63(-3.93%) |
Apr 05, 2012 | 15.91 | 16.19 | 15.91 | 16.04 | 401,983 | -0.17(-1.05%) |
Apr 04, 2012 | 15.94 | 16.26 | 15.78 | 16.21 | 399,942 | -0.04(-0.25%) |
Apr 03, 2012 | 16.08 | 16.48 | 16.07 | 16.25 | 402,570 | +0.17(+1.06%) |
Apr 02, 2012 | 15.34 | 16.11 | 15.33 | 16.08 | 720,536 | +0.76(+4.96%) |
Mar 30, 2012 | 15.57 | 15.71 | 15.17 | 15.32 | 343,510 | -0.12(-0.78%) |
Mar 29, 2012 | 15.23 | 15.49 | 15.19 | 15.44 | 338,927 | +0.10(+0.65%) |
Mar 28, 2012 | 15.39 | 15.65 | 15.09 | 15.34 | 229,170 | +0.00(+0.00%) |
Mar 27, 2012 | 15.97 | 15.97 | 15.33 | 15.34 | 295,032 | -0.60(-3.76%) |
Mar 26, 2012 | 15.73 | 15.98 | 15.68 | 15.94 | 419,704 | +0.34(+2.18%) |
Mar 23, 2012 | 15.51 | 15.65 | 15.33 | 15.60 | 256,181 | +0.04(+0.26%) |
Mar 22, 2012 | 15.44 | 15.61 | 15.28 | 15.56 | 284,488 | +0.01(+0.06%) |
Mar 21, 2012 | 15.30 | 15.65 | 15.27 | 15.55 | 345,821 | +0.32(+2.10%) |
Mar 20, 2012 | 15.49 | 15.55 | 15.21 | 15.23 | 350,722 | -0.36(-2.31%) |
Mar 19, 2012 | 15.52 | 15.80 | 15.33 | 15.59 | 383,047 | +0.00(+0.00%) |
Mar 16, 2012 | 15.56 | 15.76 | 15.40 | 15.59 | 789,337 | +0.09(+0.58%) |
Mar 15, 2012 | 15.53 | 15.59 | 15.21 | 15.50 | 310,541 | -0.04(-0.26%) |
Mar 14, 2012 | 15.57 | 15.64 | 15.43 | 15.54 | 751,584 | -0.04(-0.26%) |
Mar 13, 2012 | 15.21 | 15.60 | 15.15 | 15.58 | 447,011 | +0.48(+3.18%) |
Mar 12, 2012 | 15.03 | 15.23 | 14.93 | 15.10 | 640,269 | +0.03(+0.20%) |
Mar 09, 2012 | 14.93 | 15.28 | 14.81 | 15.07 | 598,432 | +0.11(+0.74%) |
Mar 08, 2012 | 14.83 | 15.08 | 14.72 | 14.96 | 422,938 | +0.16(+1.08%) |
Mar 07, 2012 | 14.53 | 14.93 | 14.53 | 14.80 | 512,822 | +0.32(+2.21%) |
Mar 06, 2012 | 14.58 | 14.75 | 14.29 | 14.48 | 604,643 | -0.26(-1.76%) |
Mar 05, 2012 | 14.60 | 14.93 | 14.53 | 14.74 | 601,947 | +0.14(+0.96%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.50 | 14.60 | 499,300 | -0.16(-1.08%) |
Mar 01, 2012 | 14.75 | 15.24 | 14.74 | 14.76 | 378,140 | +0.10(+0.68%) |
Feb 29, 2012 | 15.17 | 15.28 | 14.64 | 14.66 | 541,175 | -0.51(-3.36%) |
Feb 28, 2012 | 14.90 | 15.25 | 14.75 | 15.17 | 605,312 | +0.20(+1.34%) |
Feb 27, 2012 | 15.50 | 15.66 | 14.94 | 14.97 | 592,716 | -0.74(-4.71%) |
Feb 24, 2012 | 15.71 | 15.79 | 15.28 | 15.71 | 635,857 | -0.09(-0.57%) |
Feb 23, 2012 | 15.16 | 15.84 | 15.07 | 15.80 | 780,465 | +0.72(+4.77%) |
Feb 22, 2012 | 15.11 | 15.17 | 14.76 | 15.08 | 706,376 | -0.06(-0.40%) |
Feb 21, 2012 | 15.26 | 15.42 | 15.06 | 15.14 | 709,769 | -0.02(-0.13%) |
Feb 17, 2012 | 15.81 | 15.83 | 15.08 | 15.16 | 548,370 | -0.58(-3.68%) |
Feb 16, 2012 | 15.00 | 15.83 | 15.00 | 15.74 | 697,746 | +0.79(+5.28%) |
Feb 15, 2012 | 15.47 | 15.48 | 14.92 | 14.95 | 680,761 | -0.49(-3.17%) |
Feb 14, 2012 | 15.32 | 15.45 | 15.19 | 15.44 | 641,659 | -0.01(-0.06%) |
Feb 13, 2012 | 15.32 | 15.58 | 15.30 | 15.45 | 698,433 | +0.18(+1.21%) |
Feb 10, 2012 | 15.41 | 15.45 | 15.04 | 15.27 | 1,001,128 | -0.34(-2.21%) |
Feb 09, 2012 | 15.02 | 16.01 | 14.83 | 15.61 | 2,076,421 | -0.55(-3.40%) |
Feb 08, 2012 | 16.08 | 16.34 | 15.88 | 16.16 | 615,857 | +0.04(+0.25%) |
Feb 07, 2012 | 16.45 | 16.62 | 16.00 | 16.12 | 876,215 | -0.26(-1.59%) |
Feb 06, 2012 | 16.49 | 16.54 | 16.15 | 16.38 | 671,097 | -0.17(-1.03%) |
Feb 03, 2012 | 16.34 | 16.81 | 16.34 | 16.55 | 1,028,062 | +0.35(+2.16%) |
Feb 02, 2012 | 16.08 | 16.34 | 15.83 | 16.20 | 761,197 | +0.17(+1.06%) |
Feb 01, 2012 | 15.74 | 16.25 | 15.50 | 16.03 | 1,158,407 | +0.34(+2.17%) |
Jan 31, 2012 | 15.57 | 15.79 | 15.40 | 15.69 | 6,714,470 | +0.22(+1.42%) |
Jan 30, 2012 | 15.60 | 15.66 | 15.20 | 15.47 | 2,010,282 | +0.28(+1.84%) |
Jan 27, 2012 | 15.18 | 15.68 | 15.05 | 15.19 | 1,284,611 | +0.06(+0.40%) |
Jan 26, 2012 | 19.09 | 19.10 | 14.25 | 15.13 | 7,675,471 | -3.98(-20.83%) |
Jan 25, 2012 | 18.85 | 19.22 | 18.72 | 19.11 | 761,384 | +0.39(+2.08%) |
Jan 24, 2012 | 18.75 | 19.05 | 18.68 | 18.72 | 867,054 | -0.03(-0.16%) |
Jan 23, 2012 | 19.13 | 19.40 | 18.70 | 18.75 | 856,109 | -0.16(-0.85%) |
Jan 20, 2012 | 19.34 | 19.48 | 18.77 | 18.91 | 805,007 | -0.43(-2.22%) |
Jan 19, 2012 | 19.53 | 19.57 | 19.12 | 19.34 | 685,124 | -0.04(-0.21%) |
Jan 18, 2012 | 19.52 | 19.60 | 19.27 | 19.38 | 658,297 | -0.20(-1.02%) |
Jan 17, 2012 | 19.37 | 19.62 | 19.27 | 19.58 | 1,143,143 | +0.32(+1.66%) |
Jan 13, 2012 | 19.03 | 19.30 | 18.92 | 19.26 | 640,220 | +0.06(+0.31%) |
Jan 12, 2012 | 19.16 | 19.41 | 18.97 | 19.20 | 647,786 | +0.04(+0.21%) |
Jan 11, 2012 | 19.32 | 19.44 | 18.96 | 19.16 | 556,271 | -0.17(-0.88%) |
Jan 10, 2012 | 19.39 | 19.64 | 19.20 | 19.33 | 795,460 | +0.27(+1.42%) |
Jan 09, 2012 | 18.53 | 19.07 | 18.39 | 19.06 | 633,613 | +0.55(+2.97%) |
Jan 06, 2012 | 18.59 | 18.88 | 18.21 | 18.51 | 519,992 | -0.08(-0.43%) |
Jan 05, 2012 | 18.10 | 19.14 | 17.93 | 18.59 | 1,101,690 | +0.86(+4.85%) |
Jan 04, 2012 | 17.53 | 17.76 | 17.29 | 17.73 | 561,183 | +0.34(+1.96%) |
Dec 30, 2011 | 17.47 | 17.57 | 17.02 | 17.39 | 533,300 | -0.08(-0.46%) |
Dec 29, 2011 | 17.21 | 17.62 | 17.00 | 17.47 | 509,958 | +0.30(+1.75%) |
Dec 28, 2011 | 17.55 | 17.79 | 17.02 | 17.17 | 478,113 | -0.32(-1.83%) |
Dec 27, 2011 | 17.13 | 17.73 | 16.94 | 17.49 | 677,702 | +0.34(+1.98%) |
Dec 23, 2011 | 18.10 | 18.20 | 17.06 | 17.15 | 998,137 | +0.27(+1.60%) |
Dec 21, 2011 | 16.49 | 16.95 | 16.35 | 16.88 | 486,176 | +0.42(+2.55%) |
Dec 20, 2011 | 16.07 | 16.62 | 16.06 | 16.46 | 576,577 | +0.70(+4.44%) |
Dec 19, 2011 | 16.26 | 16.37 | 15.75 | 15.76 | 465,877 | -0.43(-2.66%) |
Dec 16, 2011 | 16.29 | 16.45 | 16.05 | 16.19 | 1,335,694 | +0.05(+0.31%) |
Dec 15, 2011 | 15.92 | 16.22 | 15.73 | 16.14 | 554,959 | +0.45(+2.87%) |
Dec 14, 2011 | 15.69 | 15.93 | 15.46 | 15.69 | 596,106 | -0.16(-1.01%) |
Dec 13, 2011 | 15.73 | 16.00 | 15.63 | 15.85 | 565,159 | +0.24(+1.54%) |
Dec 12, 2011 | 15.41 | 15.61 | 15.07 | 15.61 | 664,218 | +0.11(+0.71%) |
Dec 09, 2011 | 15.34 | 15.87 | 15.34 | 15.50 | 1,204,290 | +0.22(+1.44%) |
Dec 08, 2011 | 15.87 | 15.96 | 15.26 | 15.28 | 816,484 | -0.72(-4.50%) |
Dec 07, 2011 | 16.05 | 16.16 | 15.76 | 16.00 | 587,070 | -0.06(-0.37%) |
Dec 06, 2011 | 16.55 | 16.65 | 16.01 | 16.06 | 557,971 | -0.51(-3.08%) |
Dec 05, 2011 | 16.72 | 16.74 | 16.27 | 16.57 | 605,829 | +0.15(+0.91%) |
Dec 02, 2011 | 16.40 | 16.90 | 16.39 | 16.42 | 1,422,237 | +0.17(+1.05%) |
Dec 01, 2011 | 15.00 | 17.00 | 15.00 | 16.25 | 2,531,581 | +1.21(+8.05%) |
Nov 30, 2011 | 15.96 | 15.96 | 14.79 | 15.04 | 1,581,480 | -0.30(-1.96%) |
Nov 29, 2011 | 16.36 | 16.36 | 15.32 | 15.34 | 1,021,913 | -1.10(-6.69%) |
Nov 28, 2011 | 14.97 | 16.47 | 14.87 | 16.44 | 1,121,403 | +1.87(+12.83%) |
Nov 25, 2011 | 14.59 | 14.84 | 14.50 | 14.57 | 251,163 | -0.21(-1.42%) |
Nov 23, 2011 | 14.97 | 15.08 | 14.67 | 14.78 | 491,377 | -0.35(-2.31%) |
Nov 22, 2011 | 14.85 | 15.33 | 14.82 | 15.13 | 411,184 | +0.25(+1.68%) |
Nov 21, 2011 | 15.01 | 15.10 | 14.52 | 14.88 | 567,750 | -0.28(-1.85%) |
Nov 18, 2011 | 15.20 | 15.27 | 15.06 | 15.16 | 587,835 | +0.01(+0.07%) |
Nov 17, 2011 | 14.74 | 15.25 | 14.73 | 15.15 | 1,003,891 | +0.37(+2.50%) |
Nov 16, 2011 | 14.82 | 15.20 | 14.74 | 14.78 | 438,448 | -0.17(-1.14%) |
Nov 15, 2011 | 15.00 | 15.15 | 14.69 | 14.95 | 529,544 | -0.20(-1.32%) |
Nov 14, 2011 | 14.88 | 15.28 | 14.81 | 15.15 | 636,380 | +0.23(+1.54%) |
Nov 11, 2011 | 14.92 | 15.04 | 14.76 | 14.92 | 528,272 | +0.11(+0.74%) |
Nov 10, 2011 | 14.63 | 15.00 | 14.55 | 14.81 | 586,533 | +0.35(+2.42%) |
Nov 09, 2011 | 14.37 | 14.80 | 14.22 | 14.46 | 814,134 | -0.19(-1.30%) |
Nov 08, 2011 | 14.45 | 14.72 | 14.06 | 14.65 | 712,211 | +0.31(+2.16%) |
Nov 07, 2011 | 14.63 | 14.95 | 14.22 | 14.34 | 1,475,957 | -0.34(-2.32%) |
Nov 04, 2011 | 14.50 | 14.92 | 14.41 | 14.68 | 727,497 | +0.19(+1.31%) |
Nov 03, 2011 | 14.88 | 14.88 | 14.20 | 14.49 | 623,207 | -0.20(-1.36%) |
Nov 02, 2011 | 14.64 | 14.84 | 14.35 | 14.69 | 675,121 | +0.26(+1.80%) |
Nov 01, 2011 | 14.43 | 14.72 | 14.15 | 14.43 | 1,212,845 | -0.37(-2.50%) |
Oct 31, 2011 | 14.15 | 15.33 | 14.03 | 14.80 | 4,602,757 | +2.56(+20.92%) |
Oct 28, 2011 | 12.28 | 12.56 | 12.20 | 12.24 | 1,136,580 | -0.06(-0.49%) |
Oct 27, 2011 | 12.16 | 12.81 | 12.03 | 12.30 | 1,449,380 | +0.39(+3.27%) |
Oct 26, 2011 | 12.23 | 12.33 | 11.73 | 11.91 | 967,390 | -0.05(-0.42%) |
Oct 25, 2011 | 12.17 | 12.33 | 11.71 | 11.96 | 1,618,998 | -2.00(-14.33%) |
Oct 24, 2011 | 13.34 | 13.98 | 13.26 | 13.96 | 744,192 | +0.62(+4.65%) |
Oct 21, 2011 | 13.25 | 13.37 | 12.96 | 13.34 | 979,476 | +0.39(+3.01%) |
Oct 20, 2011 | 13.07 | 13.33 | 12.67 | 12.95 | 981,761 | -0.15(-1.15%) |
Oct 19, 2011 | 13.26 | 13.36 | 12.81 | 13.10 | 652,855 | -0.22(-1.65%) |
Oct 18, 2011 | 12.91 | 13.33 | 12.72 | 13.32 | 675,556 | +0.43(+3.34%) |
Oct 17, 2011 | 13.03 | 13.35 | 12.75 | 12.89 | 635,785 | -0.32(-2.42%) |
Oct 14, 2011 | 13.56 | 13.59 | 12.85 | 13.21 | 1,259,159 | -0.24(-1.78%) |
Oct 13, 2011 | 12.80 | 13.65 | 12.54 | 13.45 | 1,203,094 | +0.69(+5.41%) |
Oct 12, 2011 | 12.47 | 12.95 | 12.38 | 12.76 | 657,377 | +0.27(+2.16%) |
Oct 11, 2011 | 12.15 | 12.49 | 11.93 | 12.49 | 675,694 | +0.25(+2.04%) |
Oct 10, 2011 | 12.33 | 12.61 | 11.87 | 12.24 | 932,960 | -0.02(-0.16%) |
Oct 07, 2011 | 12.49 | 12.63 | 11.75 | 12.26 | 1,590,629 | -0.21(-1.68%) |
Oct 06, 2011 | 12.09 | 12.49 | 11.92 | 12.47 | 824,585 | +0.35(+2.89%) |
Oct 05, 2011 | 11.86 | 12.24 | 11.63 | 12.12 | 702,974 | +0.29(+2.45%) |
Oct 04, 2011 | 10.89 | 11.90 | 10.77 | 11.83 | 1,224,298 | +0.81(+7.35%) |
Oct 03, 2011 | 11.36 | 11.79 | 11.01 | 11.02 | 1,690,528 | -0.48(-4.17%) |
Sep 30, 2011 | 11.37 | 11.82 | 11.35 | 11.50 | 642,547 | -0.10(-0.86%) |
Sep 29, 2011 | 11.67 | 11.73 | 11.07 | 11.60 | 721,041 | +0.23(+2.02%) |
Sep 28, 2011 | 12.02 | 12.12 | 11.36 | 11.37 | 817,139 | -0.60(-5.01%) |
Sep 27, 2011 | 12.03 | 12.30 | 11.76 | 11.97 | 1,013,668 | +0.19(+1.61%) |
Sep 26, 2011 | 11.60 | 11.92 | 11.36 | 11.78 | 1,120,284 | +0.31(+2.70%) |
Sep 23, 2011 | 11.30 | 12.05 | 11.20 | 11.47 | 1,822,549 | +0.24(+2.14%) |
Sep 22, 2011 | 10.28 | 11.37 | 10.15 | 11.23 | 4,528,831 | +0.61(+5.74%) |
Sep 21, 2011 | 11.61 | 11.63 | 10.49 | 10.62 | 3,611,238 | -0.98(-8.45%) |
Sep 20, 2011 | 12.34 | 12.85 | 11.60 | 11.60 | 4,350,119 | -0.70(-5.69%) |
Sep 19, 2011 | 17.53 | 17.70 | 11.91 | 12.30 | 11,847,113 | -5.45(-30.70%) |
Sep 16, 2011 | 17.70 | 17.82 | 17.38 | 17.75 | 806,900 | +0.20(+1.14%) |
Sep 15, 2011 | 17.38 | 17.60 | 16.79 | 17.55 | 554,538 | +0.36(+2.09%) |
Sep 14, 2011 | 16.95 | 17.40 | 16.60 | 17.19 | 619,441 | +0.48(+2.87%) |
Sep 13, 2011 | 16.48 | 16.78 | 16.20 | 16.71 | 611,138 | +0.32(+1.95%) |
Sep 12, 2011 | 16.10 | 16.63 | 16.07 | 16.39 | 389,586 | -0.03(-0.18%) |
Sep 09, 2011 | 16.93 | 17.25 | 16.26 | 16.42 | 527,158 | -0.68(-3.98%) |
Sep 08, 2011 | 16.73 | 17.39 | 16.62 | 17.10 | 499,630 | +0.18(+1.06%) |
Sep 07, 2011 | 16.58 | 17.00 | 16.24 | 16.92 | 636,195 | +0.54(+3.30%) |
Sep 06, 2011 | 15.57 | 16.43 | 15.50 | 16.38 | 540,457 | +0.25(+1.55%) |
Sep 02, 2011 | 16.38 | 16.68 | 16.04 | 16.13 | 672,380 | -0.65(-3.87%) |
Sep 01, 2011 | 17.05 | 17.47 | 16.69 | 16.78 | 479,535 | -0.14(-0.83%) |
Aug 31, 2011 | 17.42 | 17.70 | 16.78 | 16.92 | 672,549 | -0.48(-2.76%) |
Aug 30, 2011 | 17.17 | 17.52 | 16.50 | 17.40 | 759,151 | +0.12(+0.69%) |
Aug 29, 2011 | 16.57 | 17.30 | 16.46 | 17.28 | 1,013,802 | +0.93(+5.69%) |
Aug 26, 2011 | 16.07 | 16.64 | 15.91 | 16.35 | 470,189 | +0.07(+0.43%) |
Aug 25, 2011 | 16.67 | 16.80 | 16.11 | 16.28 | 520,435 | -0.12(-0.73%) |
Aug 24, 2011 | 16.16 | 16.52 | 15.95 | 16.40 | 510,882 | +0.19(+1.17%) |
Aug 23, 2011 | 15.58 | 16.26 | 15.14 | 16.21 | 620,435 | +0.72(+4.65%) |
Aug 22, 2011 | 16.62 | 17.08 | 15.45 | 15.49 | 638,689 | -0.77(-4.74%) |
Aug 19, 2011 | 15.67 | 16.52 | 15.57 | 16.26 | 752,890 | +0.29(+1.82%) |
Aug 18, 2011 | 16.57 | 16.64 | 15.79 | 15.97 | 726,226 | -1.09(-6.39%) |
Aug 17, 2011 | 17.11 | 17.42 | 16.73 | 17.06 | 487,712 | +0.01(+0.06%) |
Aug 16, 2011 | 17.11 | 17.38 | 16.61 | 17.05 | 544,946 | -0.32(-1.84%) |
Aug 15, 2011 | 16.64 | 17.38 | 16.62 | 17.37 | 651,421 | +0.76(+4.58%) |
Aug 12, 2011 | 16.52 | 16.73 | 16.04 | 16.61 | 551,214 | +0.34(+2.09%) |
Aug 11, 2011 | 15.89 | 16.71 | 15.73 | 16.27 | 938,860 | +0.50(+3.17%) |
Aug 10, 2011 | 16.07 | 16.53 | 15.40 | 15.77 | 1,050,423 | -0.59(-3.61%) |
Aug 09, 2011 | 16.07 | 16.39 | 14.83 | 16.36 | 1,011,515 | +1.29(+8.56%) |
Aug 08, 2011 | 15.67 | 16.26 | 14.95 | 15.07 | 1,289,805 | -1.34(-8.17%) |
Aug 05, 2011 | 17.25 | 17.90 | 15.51 | 16.41 | 1,357,247 | -0.44(-2.61%) |
Aug 04, 2011 | 17.42 | 17.84 | 16.77 | 16.85 | 1,721,672 | -0.36(-2.09%) |
Aug 03, 2011 | 17.15 | 17.26 | 16.46 | 17.21 | 742,462 | +0.14(+0.82%) |
Aug 02, 2011 | 17.28 | 17.78 | 17.06 | 17.07 | 681,250 | -0.23(-1.33%) |
Aug 01, 2011 | 18.09 | 18.49 | 17.14 | 17.30 | 640,685 | -0.36(-2.04%) |
Jul 29, 2011 | 17.26 | 17.84 | 17.10 | 17.66 | 552,982 | +0.08(+0.46%) |
Jul 28, 2011 | 17.89 | 18.03 | 17.50 | 17.58 | 611,113 | -0.28(-1.57%) |
Jul 27, 2011 | 18.24 | 18.28 | 17.79 | 17.86 | 657,647 | -0.49(-2.67%) |
Jul 26, 2011 | 18.64 | 18.64 | 18.25 | 18.35 | 476,771 | -0.27(-1.45%) |
Jul 25, 2011 | 19.01 | 19.04 | 18.57 | 18.62 | 470,425 | -0.78(-4.02%) |
Jul 22, 2011 | 19.20 | 19.55 | 19.04 | 19.40 | 519,212 | +0.29(+1.52%) |
Jul 21, 2011 | 19.30 | 19.45 | 19.07 | 19.11 | 666,530 | -0.05(-0.26%) |
Jul 20, 2011 | 19.58 | 19.70 | 19.08 | 19.16 | 776,789 | -0.32(-1.64%) |
Jul 19, 2011 | 19.28 | 19.99 | 19.26 | 19.48 | 1,151,727 | +0.37(+1.94%) |
Jul 18, 2011 | 19.40 | 19.75 | 18.94 | 19.11 | 534,979 | -0.40(-2.05%) |
Jul 15, 2011 | 19.53 | 19.78 | 19.29 | 19.51 | 323,944 | +0.01(+0.05%) |
Jul 14, 2011 | 19.59 | 20.10 | 19.45 | 19.50 | 365,294 | -0.04(-0.20%) |
Jul 13, 2011 | 19.81 | 19.96 | 19.41 | 19.54 | 399,351 | -0.14(-0.71%) |
Jul 12, 2011 | 19.87 | 20.00 | 19.42 | 19.68 | 366,690 | -0.24(-1.20%) |
Jul 11, 2011 | 20.53 | 20.59 | 19.84 | 19.92 | 381,967 | -0.76(-3.68%) |
Jul 08, 2011 | 20.60 | 20.89 | 20.25 | 20.68 | 330,680 | -0.24(-1.15%) |
Jul 07, 2011 | 20.85 | 21.00 | 20.35 | 20.92 | 724,771 | +0.46(+2.25%) |
Jul 06, 2011 | 20.48 | 20.90 | 20.19 | 20.46 | 349,706 | -0.10(-0.49%) |
Jul 05, 2011 | 20.06 | 20.68 | 19.97 | 20.56 | 663,455 | +0.66(+3.32%) |
Jul 01, 2011 | 19.60 | 20.10 | 19.39 | 19.90 | 543,409 | +0.44(+2.26%) |
Jun 30, 2011 | 19.82 | 20.11 | 19.45 | 19.46 | 498,069 | -0.33(-1.67%) |
Jun 29, 2011 | 19.90 | 20.02 | 19.58 | 19.79 | 403,349 | -0.10(-0.50%) |
Jun 28, 2011 | 19.54 | 19.89 | 19.24 | 19.89 | 711,715 | +0.22(+1.12%) |
Jun 27, 2011 | 19.39 | 19.79 | 19.20 | 19.67 | 472,764 | +0.34(+1.76%) |
Jun 24, 2011 | 19.51 | 19.69 | 19.13 | 19.33 | 514,322 | -0.15(-0.77%) |
Jun 23, 2011 | 18.92 | 19.59 | 18.72 | 19.48 | 601,754 | +0.23(+1.19%) |
Jun 22, 2011 | 19.03 | 19.58 | 18.93 | 19.25 | 461,045 | +0.02(+0.10%) |
Jun 21, 2011 | 18.75 | 19.23 | 18.56 | 19.23 | 650,353 | +0.64(+3.44%) |
Jun 20, 2011 | 18.40 | 18.62 | 17.52 | 18.59 | 1,113,636 | +0.84(+4.73%) |
Jun 17, 2011 | 18.46 | 18.53 | 17.52 | 17.75 | 2,072,151 | -0.57(-3.14%) |
Jun 16, 2011 | 18.32 | 18.55 | 18.05 | 18.32 | 400,199 | +0.02(+0.08%) |
Jun 15, 2011 | 18.17 | 18.71 | 18.11 | 18.31 | 439,595 | -0.08(-0.44%) |
Jun 14, 2011 | 18.41 | 18.85 | 18.26 | 18.39 | 553,873 | +0.20(+1.10%) |
Jun 13, 2011 | 18.53 | 18.88 | 18.16 | 18.19 | 578,033 | -0.32(-1.73%) |
Jun 10, 2011 | 19.03 | 19.37 | 18.49 | 18.51 | 870,882 | -0.61(-3.19%) |
Jun 09, 2011 | 19.48 | 19.98 | 19.08 | 19.12 | 938,783 | -0.26(-1.34%) |
Jun 08, 2011 | 18.90 | 20.70 | 18.82 | 19.38 | 1,318,595 | +0.37(+1.95%) |
Jun 07, 2011 | 19.32 | 19.32 | 18.92 | 19.01 | 582,940 | -0.08(-0.42%) |
Jun 06, 2011 | 19.34 | 19.57 | 19.03 | 19.09 | 376,581 | -0.03(-0.16%) |
Jun 03, 2011 | 19.37 | 19.56 | 19.00 | 19.12 | 550,496 | +0.70(+3.80%) |
May 24, 2011 | 18.69 | 18.69 | 18.31 | 18.42 | 392,666 | -0.27(-1.44%) |
May 23, 2011 | 18.38 | 18.70 | 18.12 | 18.69 | 359,607 | +0.09(+0.48%) |
May 20, 2011 | 18.55 | 18.87 | 18.50 | 18.60 | 354,056 | +0.00(+0.00%) |
May 19, 2011 | 19.00 | 19.00 | 18.25 | 18.60 | 385,312 | -0.24(-1.27%) |
May 18, 2011 | 18.36 | 18.93 | 18.36 | 18.84 | 434,282 | +0.43(+2.34%) |
May 17, 2011 | 18.78 | 18.97 | 18.05 | 18.41 | 528,303 | -0.44(-2.33%) |
May 16, 2011 | 18.84 | 19.13 | 18.80 | 18.85 | 812,020 | +0.11(+0.59%) |
May 13, 2011 | 19.25 | 19.34 | 18.61 | 18.74 | 712,098 | -0.48(-2.50%) |
May 12, 2011 | 18.53 | 19.28 | 18.53 | 19.22 | 522,354 | +0.41(+2.18%) |
May 11, 2011 | 19.11 | 19.11 | 18.50 | 18.81 | 706,227 | -0.70(-3.59%) |
May 10, 2011 | 19.19 | 19.79 | 19.18 | 19.51 | 866,295 | +0.33(+1.72%) |
May 09, 2011 | 17.62 | 19.18 | 17.55 | 19.18 | 1,180,392 | +1.75(+10.04%) |
May 06, 2011 | 18.50 | 18.54 | 17.37 | 17.43 | 1,254,837 | -0.82(-4.49%) |
May 05, 2011 | 18.51 | 18.98 | 17.63 | 18.25 | 936,159 | +0.07(+0.39%) |
May 04, 2011 | 18.47 | 18.57 | 17.80 | 18.18 | 673,057 | -0.31(-1.68%) |
May 03, 2011 | 19.16 | 19.17 | 18.24 | 18.49 | 727,898 | -0.68(-3.55%) |