Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.97 | 16.09 | 15.65 | 15.72 | 400,590 | -0.18(-1.15%) |
Apr 27, 2012 | 15.46 | 16.11 | 15.46 | 15.91 | 880,111 | +0.45(+2.92%) |
Apr 26, 2012 | 15.18 | 15.53 | 14.94 | 15.46 | 707,301 | +0.94(+6.48%) |
Apr 25, 2012 | 14.55 | 14.68 | 14.45 | 14.52 | 306,341 | +0.19(+1.34%) |
Apr 24, 2012 | 14.18 | 14.55 | 14.16 | 14.32 | 313,295 | +0.13(+0.92%) |
Apr 23, 2012 | 14.29 | 14.35 | 14.04 | 14.19 | 293,453 | -0.33(-2.27%) |
Apr 20, 2012 | 14.36 | 14.66 | 14.21 | 14.52 | 467,795 | +0.44(+3.15%) |
Apr 19, 2012 | 14.36 | 14.52 | 14.02 | 14.08 | 369,302 | -0.27(-1.87%) |
Apr 18, 2012 | 14.15 | 14.40 | 14.09 | 14.35 | 252,625 | +0.14(+0.97%) |
Apr 17, 2012 | 13.98 | 14.24 | 13.94 | 14.21 | 434,951 | +0.32(+2.31%) |
Apr 16, 2012 | 14.09 | 14.13 | 13.86 | 13.89 | 590,316 | -0.16(-1.14%) |
Apr 13, 2012 | 14.08 | 14.10 | 14.01 | 14.05 | 357,166 | -0.12(-0.86%) |
Apr 12, 2012 | 13.93 | 14.30 | 13.93 | 14.17 | 159,706 | +0.24(+1.70%) |
Apr 11, 2012 | 14.02 | 14.04 | 13.79 | 13.93 | 185,890 | +0.09(+0.66%) |
Apr 10, 2012 | 14.10 | 14.15 | 13.82 | 13.84 | 221,474 | -0.34(-2.37%) |
Apr 09, 2012 | 14.13 | 14.29 | 14.03 | 14.18 | 179,964 | -0.21(-1.44%) |
Apr 05, 2012 | 14.45 | 14.48 | 14.35 | 14.39 | 161,932 | -0.09(-0.63%) |
Apr 04, 2012 | 14.67 | 14.67 | 14.35 | 14.48 | 222,203 | -0.36(-2.42%) |
Apr 03, 2012 | 15.04 | 15.07 | 14.74 | 14.84 | 221,080 | -0.20(-1.32%) |
Apr 02, 2012 | 14.77 | 15.06 | 14.69 | 15.04 | 376,051 | +0.21(+1.39%) |
Mar 30, 2012 | 14.88 | 14.88 | 14.72 | 14.83 | 223,012 | +0.07(+0.47%) |
Mar 29, 2012 | 14.60 | 14.84 | 14.49 | 14.76 | 215,452 | +0.01(+0.05%) |
Mar 28, 2012 | 14.76 | 14.96 | 14.67 | 14.75 | 224,703 | +0.01(+0.05%) |
Mar 27, 2012 | 14.68 | 14.84 | 14.55 | 14.75 | 208,415 | +0.13(+0.89%) |
Mar 26, 2012 | 14.32 | 14.67 | 14.32 | 14.62 | 277,180 | +0.40(+2.80%) |
Mar 23, 2012 | 13.96 | 14.35 | 13.92 | 14.22 | 399,156 | +0.24(+1.70%) |
Mar 22, 2012 | 13.77 | 13.98 | 13.71 | 13.98 | 319,433 | +0.11(+0.83%) |
Mar 21, 2012 | 14.06 | 14.16 | 13.85 | 13.87 | 243,818 | -0.18(-1.31%) |
Mar 20, 2012 | 14.00 | 14.21 | 13.99 | 14.05 | 315,755 | -0.04(-0.27%) |
Mar 19, 2012 | 13.83 | 14.30 | 13.77 | 14.09 | 282,088 | +0.18(+1.27%) |
Mar 16, 2012 | 13.96 | 13.98 | 13.71 | 13.91 | 423,418 | +0.00(+0.00%) |
Mar 15, 2012 | 13.63 | 13.91 | 13.58 | 13.91 | 272,143 | +0.31(+2.25%) |
Mar 14, 2012 | 14.00 | 14.03 | 13.58 | 13.61 | 349,916 | -0.42(-3.00%) |
Mar 13, 2012 | 13.94 | 14.03 | 13.80 | 14.03 | 321,089 | +0.24(+1.78%) |
Mar 12, 2012 | 13.72 | 13.86 | 13.56 | 13.78 | 246,767 | +0.06(+0.45%) |
Mar 09, 2012 | 13.63 | 13.90 | 13.53 | 13.72 | 277,365 | +0.12(+0.90%) |
Mar 08, 2012 | 13.47 | 13.65 | 13.37 | 13.60 | 223,642 | +0.19(+1.43%) |
Mar 07, 2012 | 13.25 | 13.49 | 13.15 | 13.41 | 280,405 | +0.18(+1.33%) |
Mar 06, 2012 | 13.25 | 13.42 | 13.14 | 13.23 | 223,391 | -0.18(-1.37%) |
Mar 05, 2012 | 13.35 | 13.45 | 13.14 | 13.41 | 203,626 | +0.05(+0.40%) |
Mar 02, 2012 | 13.69 | 13.78 | 13.34 | 13.36 | 377,104 | -0.33(-2.40%) |
Mar 01, 2012 | 13.85 | 13.96 | 13.66 | 13.69 | 369,619 | -0.10(-0.72%) |
Feb 29, 2012 | 13.96 | 14.15 | 13.69 | 13.79 | 466,368 | -0.14(-0.99%) |
Feb 28, 2012 | 13.86 | 14.12 | 13.83 | 13.93 | 275,204 | +0.12(+0.89%) |
Feb 27, 2012 | 13.77 | 14.03 | 13.63 | 13.80 | 509,114 | -0.05(-0.39%) |
Feb 24, 2012 | 13.87 | 13.89 | 13.71 | 13.86 | 284,919 | -0.02(-0.17%) |
Feb 23, 2012 | 13.77 | 14.04 | 13.64 | 13.88 | 450,476 | +0.12(+0.89%) |
Feb 22, 2012 | 13.77 | 13.84 | 13.73 | 13.76 | 288,483 | +0.00(+0.00%) |
Feb 21, 2012 | 13.74 | 13.87 | 13.74 | 13.76 | 373,182 | +0.11(+0.78%) |
Feb 17, 2012 | 13.77 | 13.80 | 13.59 | 13.65 | 263,509 | -0.13(-0.94%) |
Feb 16, 2012 | 13.69 | 13.91 | 13.61 | 13.78 | 365,764 | +0.10(+0.73%) |
Feb 15, 2012 | 13.77 | 13.90 | 13.49 | 13.68 | 371,605 | -0.05(-0.33%) |
Feb 14, 2012 | 13.96 | 13.96 | 13.68 | 13.73 | 306,822 | -0.34(-2.45%) |
Feb 13, 2012 | 13.89 | 14.07 | 13.76 | 14.07 | 289,450 | +0.31(+2.22%) |
Feb 10, 2012 | 13.61 | 13.80 | 13.35 | 13.77 | 380,430 | -0.02(-0.17%) |
Feb 09, 2012 | 13.96 | 13.96 | 13.63 | 13.79 | 251,243 | -0.15(-1.07%) |
Feb 08, 2012 | 13.82 | 13.94 | 13.81 | 13.94 | 285,515 | +0.13(+0.91%) |
Feb 07, 2012 | 13.93 | 13.93 | 13.70 | 13.81 | 275,792 | -0.19(-1.37%) |
Feb 06, 2012 | 14.26 | 14.29 | 13.95 | 14.00 | 251,977 | -0.24(-1.72%) |
Feb 03, 2012 | 14.02 | 14.49 | 14.00 | 14.25 | 654,500 | +0.51(+3.68%) |
Feb 02, 2012 | 13.62 | 13.82 | 13.58 | 13.74 | 388,747 | +0.16(+1.18%) |
Feb 01, 2012 | 13.35 | 13.70 | 13.16 | 13.58 | 2,270,268 | +0.38(+2.90%) |
Jan 31, 2012 | 12.81 | 13.23 | 12.74 | 13.20 | 2,200,486 | +0.11(+0.87%) |
Jan 30, 2012 | 13.45 | 13.54 | 12.77 | 13.09 | 1,017,469 | -0.43(-3.19%) |
Jan 27, 2012 | 13.75 | 13.98 | 13.25 | 13.52 | 596,543 | -0.22(-1.60%) |
Jan 26, 2012 | 14.09 | 14.27 | 13.69 | 13.74 | 310,381 | -0.30(-2.10%) |
Jan 25, 2012 | 13.97 | 14.33 | 13.90 | 14.03 | 330,639 | -0.96(-6.41%) |
Jan 24, 2012 | 14.84 | 15.14 | 14.71 | 14.99 | 193,358 | +0.11(+0.71%) |
Jan 23, 2012 | 14.97 | 15.16 | 14.77 | 14.89 | 149,172 | -0.11(-0.76%) |
Jan 20, 2012 | 15.19 | 15.31 | 14.86 | 15.00 | 214,413 | -0.23(-1.49%) |
Jan 19, 2012 | 14.79 | 15.33 | 14.79 | 15.23 | 278,840 | +0.45(+3.02%) |
Jan 18, 2012 | 14.72 | 14.80 | 14.64 | 14.78 | 183,423 | +0.08(+0.51%) |
Jan 17, 2012 | 14.72 | 14.83 | 14.62 | 14.71 | 272,511 | +0.16(+1.09%) |
Jan 13, 2012 | 14.55 | 14.77 | 14.49 | 14.55 | 214,409 | -0.17(-1.13%) |
Jan 12, 2012 | 14.64 | 14.77 | 14.38 | 14.71 | 198,925 | +0.17(+1.14%) |
Jan 11, 2012 | 14.37 | 14.76 | 14.33 | 14.55 | 274,417 | +0.17(+1.21%) |
Jan 10, 2012 | 14.41 | 14.52 | 14.10 | 14.37 | 177,689 | +0.17(+1.23%) |
Jan 09, 2012 | 14.25 | 14.39 | 14.01 | 14.20 | 322,997 | +0.02(+0.11%) |
Jan 06, 2012 | 14.25 | 14.28 | 14.09 | 14.18 | 275,643 | -0.05(-0.32%) |
Jan 05, 2012 | 14.21 | 14.38 | 14.00 | 14.23 | 195,107 | -0.08(-0.58%) |
Jan 04, 2012 | 14.33 | 14.51 | 14.25 | 14.31 | 207,739 | +0.05(+0.37%) |
Dec 30, 2011 | 14.38 | 14.47 | 14.24 | 14.26 | 319,527 | -0.12(-0.84%) |
Dec 29, 2011 | 14.23 | 14.42 | 14.21 | 14.38 | 253,265 | +0.14(+1.01%) |
Dec 28, 2011 | 14.36 | 14.44 | 14.15 | 14.24 | 166,854 | -0.14(-1.00%) |
Dec 27, 2011 | 14.23 | 14.49 | 14.23 | 14.38 | 151,801 | +0.07(+0.48%) |
Dec 23, 2011 | 14.38 | 14.40 | 14.13 | 14.31 | 126,184 | +0.02(+0.11%) |
Dec 21, 2011 | 14.52 | 14.54 | 14.23 | 14.30 | 268,359 | -0.22(-1.51%) |
Dec 20, 2011 | 14.40 | 14.58 | 13.69 | 14.52 | 435,943 | +0.44(+3.12%) |
Dec 19, 2011 | 13.93 | 14.25 | 13.87 | 14.08 | 293,588 | +0.23(+1.64%) |
Dec 16, 2011 | 14.38 | 14.38 | 13.80 | 13.85 | 672,337 | -0.39(-2.71%) |
Dec 15, 2011 | 14.15 | 14.30 | 14.03 | 14.24 | 295,100 | +0.30(+2.17%) |
Dec 14, 2011 | 14.02 | 14.15 | 13.90 | 13.93 | 234,774 | -0.21(-1.50%) |
Dec 13, 2011 | 14.55 | 14.57 | 14.05 | 14.15 | 398,919 | -0.26(-1.84%) |
Dec 12, 2011 | 14.21 | 14.79 | 14.14 | 14.41 | 398,911 | -0.03(-0.21%) |
Dec 09, 2011 | 13.76 | 14.56 | 13.74 | 14.44 | 539,264 | +0.74(+5.41%) |
Dec 08, 2011 | 14.08 | 14.15 | 13.68 | 13.70 | 264,567 | -0.52(-3.67%) |
Dec 07, 2011 | 14.17 | 14.29 | 13.89 | 14.22 | 195,733 | -0.02(-0.16%) |
Dec 06, 2011 | 14.19 | 14.30 | 14.14 | 14.24 | 220,598 | +0.05(+0.37%) |
Dec 05, 2011 | 14.21 | 14.30 | 13.87 | 14.19 | 331,775 | +0.25(+1.79%) |
Dec 02, 2011 | 14.40 | 14.47 | 13.90 | 13.94 | 1,062,679 | -0.35(-2.44%) |
Dec 01, 2011 | 14.40 | 14.51 | 14.28 | 14.29 | 286,112 | -0.19(-1.31%) |
Nov 30, 2011 | 14.22 | 14.57 | 14.18 | 14.48 | 760,419 | +0.81(+5.92%) |
Nov 29, 2011 | 13.52 | 13.94 | 13.51 | 13.67 | 220,861 | -0.11(-0.77%) |
Nov 28, 2011 | 13.28 | 14.00 | 13.28 | 13.77 | 364,297 | +0.98(+7.69%) |
Nov 25, 2011 | 13.18 | 13.31 | 12.79 | 12.79 | 91,750 | -0.44(-3.32%) |
Nov 23, 2011 | 13.26 | 13.37 | 13.08 | 13.23 | 307,274 | -0.11(-0.85%) |
Nov 22, 2011 | 13.30 | 13.55 | 13.21 | 13.34 | 238,382 | +0.04(+0.28%) |
Nov 21, 2011 | 13.47 | 13.71 | 13.28 | 13.31 | 200,375 | -0.45(-3.25%) |
Nov 18, 2011 | 13.92 | 13.98 | 13.72 | 13.75 | 213,375 | -0.18(-1.30%) |
Nov 17, 2011 | 14.15 | 14.24 | 13.82 | 13.93 | 243,738 | -0.19(-1.34%) |
Nov 16, 2011 | 14.36 | 14.53 | 14.08 | 14.12 | 251,863 | -0.37(-2.58%) |
Nov 15, 2011 | 13.75 | 14.52 | 13.75 | 14.50 | 374,210 | +0.64(+4.65%) |
Nov 14, 2011 | 13.85 | 13.96 | 13.69 | 13.85 | 250,183 | -0.02(-0.16%) |
Nov 11, 2011 | 13.58 | 13.91 | 13.58 | 13.88 | 294,653 | +0.40(+2.95%) |
Nov 10, 2011 | 13.13 | 14.00 | 12.91 | 13.48 | 395,676 | +0.31(+2.39%) |
Nov 09, 2011 | 13.56 | 13.69 | 13.10 | 13.16 | 366,248 | -0.77(-5.54%) |
Nov 08, 2011 | 13.82 | 14.03 | 13.50 | 13.94 | 241,561 | +0.19(+1.42%) |
Nov 07, 2011 | 13.54 | 13.77 | 13.31 | 13.74 | 134,065 | +0.21(+1.55%) |
Nov 04, 2011 | 13.43 | 13.61 | 13.32 | 13.53 | 172,711 | -0.08(-0.61%) |
Nov 03, 2011 | 13.43 | 13.72 | 13.21 | 13.61 | 235,504 | +0.36(+2.71%) |
Nov 02, 2011 | 13.19 | 13.32 | 13.05 | 13.25 | 208,145 | +0.23(+1.78%) |
Nov 01, 2011 | 13.13 | 13.38 | 13.01 | 13.02 | 309,881 | -0.63(-4.61%) |
Oct 31, 2011 | 13.55 | 13.77 | 13.28 | 13.65 | 903,282 | -0.19(-1.41%) |
Oct 28, 2011 | 13.55 | 13.99 | 13.44 | 13.85 | 446,684 | +0.22(+1.65%) |
Oct 27, 2011 | 13.05 | 13.70 | 12.86 | 13.62 | 490,342 | +0.94(+7.45%) |
Oct 26, 2011 | 12.57 | 12.77 | 12.27 | 12.68 | 262,975 | +0.28(+2.30%) |
Oct 25, 2011 | 12.39 | 12.87 | 12.30 | 12.39 | 1,471,370 | -0.06(-0.48%) |
Oct 24, 2011 | 12.53 | 12.66 | 12.36 | 12.45 | 416,759 | +0.10(+0.79%) |
Oct 21, 2011 | 12.26 | 12.46 | 12.18 | 12.35 | 334,439 | +0.31(+2.55%) |
Oct 20, 2011 | 12.31 | 12.32 | 11.88 | 12.05 | 798,576 | -0.27(-2.19%) |
Oct 19, 2011 | 12.59 | 12.72 | 12.26 | 12.32 | 208,057 | -0.25(-2.03%) |
Oct 18, 2011 | 12.26 | 12.64 | 12.14 | 12.57 | 281,307 | +0.33(+2.69%) |
Oct 17, 2011 | 12.43 | 12.59 | 12.19 | 12.24 | 327,391 | -0.32(-2.56%) |
Oct 14, 2011 | 12.65 | 12.65 | 12.43 | 12.56 | 337,252 | +0.02(+0.12%) |
Oct 13, 2011 | 12.68 | 12.77 | 12.43 | 12.55 | 189,742 | -0.20(-1.59%) |
Oct 12, 2011 | 12.92 | 13.01 | 12.71 | 12.75 | 310,774 | -0.10(-0.76%) |
Oct 11, 2011 | 12.91 | 13.02 | 12.78 | 12.85 | 256,628 | -0.15(-1.15%) |
Oct 10, 2011 | 12.74 | 13.04 | 12.69 | 13.00 | 203,183 | +0.43(+3.46%) |
Oct 07, 2011 | 13.00 | 13.03 | 12.53 | 12.56 | 273,223 | -0.43(-3.29%) |
Oct 06, 2011 | 12.82 | 13.06 | 12.60 | 12.99 | 265,335 | +0.31(+2.48%) |
Oct 05, 2011 | 12.36 | 13.07 | 12.29 | 12.68 | 378,147 | +0.35(+2.86%) |
Oct 04, 2011 | 11.10 | 12.38 | 11.10 | 12.32 | 505,723 | +1.16(+10.40%) |
Oct 03, 2011 | 11.67 | 11.83 | 11.11 | 11.16 | 457,444 | -0.63(-5.34%) |
Sep 30, 2011 | 11.96 | 12.19 | 11.77 | 11.79 | 297,354 | -0.37(-3.02%) |
Sep 29, 2011 | 12.32 | 12.34 | 11.82 | 12.16 | 250,525 | +0.07(+0.62%) |
Sep 28, 2011 | 12.67 | 12.67 | 12.05 | 12.09 | 272,992 | -0.55(-4.33%) |
Sep 27, 2011 | 12.26 | 12.76 | 12.20 | 12.63 | 780,708 | +0.64(+5.38%) |
Sep 26, 2011 | 12.01 | 12.23 | 11.84 | 11.99 | 514,559 | +0.09(+0.76%) |
Sep 23, 2011 | 12.16 | 12.31 | 11.78 | 11.90 | 763,191 | -0.26(-2.16%) |
Sep 22, 2011 | 12.21 | 12.41 | 12.00 | 12.16 | 527,728 | -0.21(-1.70%) |
Sep 21, 2011 | 12.95 | 13.10 | 12.36 | 12.37 | 499,863 | -0.58(-4.46%) |
Sep 20, 2011 | 13.12 | 13.42 | 12.89 | 12.95 | 410,731 | -0.13(-0.97%) |
Sep 19, 2011 | 13.31 | 13.35 | 13.01 | 13.07 | 238,595 | -0.34(-2.57%) |
Sep 16, 2011 | 13.16 | 13.42 | 13.16 | 13.42 | 500,794 | +0.31(+2.34%) |
Sep 15, 2011 | 12.82 | 13.17 | 12.71 | 13.11 | 291,188 | +0.36(+2.82%) |
Sep 14, 2011 | 12.80 | 12.88 | 12.65 | 12.75 | 530,403 | +0.03(+0.24%) |
Sep 13, 2011 | 12.80 | 12.95 | 12.67 | 12.72 | 540,508 | -0.17(-1.34%) |
Sep 12, 2011 | 12.73 | 13.00 | 12.73 | 12.89 | 277,451 | -0.02(-0.12%) |
Sep 09, 2011 | 13.23 | 13.34 | 12.81 | 12.91 | 317,719 | -0.43(-3.20%) |
Sep 08, 2011 | 13.54 | 13.67 | 13.23 | 13.34 | 174,545 | -0.28(-2.04%) |
Sep 07, 2011 | 13.51 | 13.67 | 13.37 | 13.61 | 296,612 | +0.30(+2.25%) |
Sep 06, 2011 | 12.92 | 13.37 | 12.92 | 13.31 | 310,696 | +0.06(+0.45%) |
Sep 02, 2011 | 13.30 | 13.50 | 13.17 | 13.25 | 310,445 | -0.28(-2.05%) |
Sep 01, 2011 | 13.84 | 14.08 | 13.41 | 13.53 | 377,179 | -0.33(-2.38%) |
Aug 31, 2011 | 14.13 | 14.30 | 13.79 | 13.86 | 414,615 | -0.22(-1.60%) |
Aug 30, 2011 | 14.05 | 14.25 | 13.90 | 14.09 | 194,877 | -0.04(-0.32%) |
Aug 29, 2011 | 13.32 | 14.15 | 13.32 | 14.13 | 258,909 | +0.92(+6.98%) |
Aug 26, 2011 | 13.00 | 13.28 | 12.86 | 13.21 | 531,679 | +0.04(+0.34%) |
Aug 25, 2011 | 13.43 | 13.51 | 12.81 | 13.16 | 435,157 | -0.19(-1.40%) |
Aug 24, 2011 | 13.29 | 13.52 | 12.95 | 13.35 | 356,027 | +0.00(+0.00%) |
Aug 23, 2011 | 12.77 | 13.38 | 12.59 | 13.35 | 440,255 | +0.60(+4.70%) |
Aug 22, 2011 | 13.10 | 13.47 | 12.62 | 12.75 | 294,909 | -0.06(-0.47%) |
Aug 19, 2011 | 12.88 | 13.28 | 12.59 | 12.81 | 456,245 | -0.31(-2.40%) |
Aug 18, 2011 | 13.33 | 13.52 | 12.89 | 13.13 | 565,229 | -0.55(-4.00%) |
Aug 17, 2011 | 13.99 | 14.09 | 13.58 | 13.67 | 282,926 | -0.25(-1.78%) |
Aug 16, 2011 | 14.24 | 14.31 | 13.86 | 13.92 | 227,805 | -0.52(-3.58%) |
Aug 15, 2011 | 14.27 | 14.47 | 14.15 | 14.44 | 167,614 | +0.25(+1.74%) |
Aug 12, 2011 | 14.01 | 14.31 | 13.94 | 14.19 | 352,821 | +0.27(+1.94%) |
Aug 11, 2011 | 12.83 | 14.01 | 12.81 | 13.92 | 620,285 | +1.18(+9.23%) |
Aug 10, 2011 | 13.12 | 13.40 | 12.65 | 12.74 | 596,794 | -0.69(-5.13%) |
Aug 09, 2011 | 13.51 | 13.64 | 12.73 | 13.43 | 1,040,169 | +0.49(+3.82%) |
Aug 08, 2011 | 13.98 | 14.33 | 12.93 | 12.94 | 586,346 | -1.30(-9.11%) |
Aug 05, 2011 | 14.63 | 14.78 | 13.97 | 14.24 | 554,142 | -0.28(-1.96%) |
Aug 04, 2011 | 15.00 | 15.07 | 14.47 | 14.52 | 508,942 | -0.61(-4.06%) |
Aug 03, 2011 | 15.10 | 15.26 | 14.68 | 15.13 | 253,093 | +0.11(+0.75%) |
Aug 02, 2011 | 15.61 | 15.76 | 15.01 | 15.02 | 431,933 | -0.63(-4.02%) |
Aug 01, 2011 | 16.36 | 16.53 | 15.53 | 15.65 | 478,698 | -0.53(-3.29%) |
Jul 29, 2011 | 15.63 | 16.27 | 15.43 | 16.18 | 570,568 | +0.33(+2.08%) |
Jul 28, 2011 | 15.73 | 16.06 | 15.65 | 15.85 | 325,394 | +0.13(+0.81%) |
Jul 27, 2011 | 15.91 | 15.94 | 15.47 | 15.73 | 520,626 | -0.30(-1.90%) |
Jul 26, 2011 | 16.34 | 16.45 | 15.99 | 16.03 | 417,405 | -0.36(-2.17%) |
Jul 25, 2011 | 16.19 | 16.52 | 16.01 | 16.39 | 849,552 | -0.04(-0.27%) |
Jul 22, 2011 | 16.41 | 16.85 | 16.33 | 16.43 | 912,781 | -0.38(-2.25%) |
Jul 21, 2011 | 18.19 | 18.36 | 16.30 | 16.81 | 1,895,607 | -3.47(-17.13%) |
Jul 20, 2011 | 20.32 | 20.32 | 19.97 | 20.29 | 351,364 | +0.00(+0.00%) |
Jul 19, 2011 | 19.67 | 20.31 | 19.54 | 20.29 | 644,215 | +0.70(+3.56%) |
Jul 18, 2011 | 19.61 | 19.73 | 19.43 | 19.59 | 435,847 | -0.14(-0.72%) |
Jul 15, 2011 | 19.59 | 20.01 | 19.56 | 19.73 | 598,000 | +0.31(+1.61%) |
Jul 14, 2011 | 19.35 | 19.61 | 19.29 | 19.42 | 415,462 | +0.16(+0.81%) |
Jul 13, 2011 | 19.28 | 19.56 | 19.12 | 19.26 | 383,043 | +0.15(+0.78%) |
Jul 12, 2011 | 18.96 | 19.33 | 18.96 | 19.11 | 325,375 | +0.29(+1.54%) |
Jul 11, 2011 | 19.04 | 19.24 | 18.76 | 18.82 | 206,521 | -0.37(-1.93%) |
Jul 08, 2011 | 18.90 | 19.22 | 18.77 | 19.19 | 288,045 | +0.14(+0.74%) |
Jul 07, 2011 | 19.01 | 19.51 | 18.86 | 19.05 | 666,325 | +0.69(+3.76%) |
Jul 06, 2011 | 18.32 | 18.61 | 18.30 | 18.36 | 230,409 | +0.05(+0.28%) |
Jul 05, 2011 | 18.09 | 18.33 | 17.94 | 18.31 | 151,491 | +0.25(+1.36%) |
Jul 01, 2011 | 17.90 | 18.18 | 17.89 | 18.07 | 206,564 | +0.16(+0.91%) |
Jun 30, 2011 | 17.60 | 17.96 | 17.60 | 17.90 | 147,772 | +0.30(+1.69%) |
Jun 29, 2011 | 17.89 | 17.95 | 17.59 | 17.60 | 183,932 | -0.29(-1.62%) |
Jun 28, 2011 | 17.84 | 17.95 | 17.73 | 17.89 | 174,516 | +0.07(+0.42%) |
Jun 27, 2011 | 17.60 | 17.89 | 17.48 | 17.82 | 189,536 | +0.19(+1.09%) |
Jun 24, 2011 | 17.85 | 17.91 | 17.57 | 17.63 | 287,809 | -0.22(-1.21%) |
Jun 23, 2011 | 18.07 | 18.15 | 17.71 | 17.84 | 445,710 | -0.45(-2.44%) |
Jun 22, 2011 | 18.09 | 18.53 | 18.07 | 18.29 | 293,109 | +0.08(+0.45%) |
Jun 21, 2011 | 18.07 | 18.32 | 17.92 | 18.21 | 250,448 | +0.22(+1.20%) |
Jun 20, 2011 | 17.92 | 18.01 | 17.63 | 17.99 | 135,065 | +0.28(+1.59%) |
Jun 17, 2011 | 17.84 | 18.04 | 17.66 | 17.71 | 331,965 | -0.05(-0.29%) |
Jun 16, 2011 | 17.60 | 17.80 | 17.49 | 17.76 | 169,927 | +0.15(+0.84%) |
Jun 15, 2011 | 17.71 | 17.93 | 17.46 | 17.61 | 197,958 | -0.34(-1.90%) |
Jun 14, 2011 | 17.90 | 18.11 | 17.82 | 17.95 | 200,750 | +0.25(+1.38%) |
Jun 13, 2011 | 17.80 | 17.93 | 17.63 | 17.71 | 253,392 | -0.03(-0.17%) |
Jun 10, 2011 | 17.98 | 18.03 | 17.69 | 17.74 | 218,767 | -0.36(-2.01%) |
Jun 09, 2011 | 18.02 | 18.26 | 17.93 | 18.10 | 183,985 | +0.13(+0.70%) |
Jun 08, 2011 | 17.81 | 18.09 | 17.81 | 17.98 | 331,261 | +0.08(+0.46%) |
Jun 07, 2011 | 17.73 | 18.04 | 17.70 | 17.89 | 221,516 | +0.07(+0.42%) |
Jun 06, 2011 | 17.66 | 17.99 | 17.36 | 17.82 | 515,750 | +0.17(+0.97%) |
Jun 03, 2011 | 17.27 | 17.86 | 17.16 | 17.65 | 796,398 | +0.83(+4.94%) |
May 24, 2011 | 16.80 | 16.83 | 16.47 | 16.82 | 247,013 | +0.02(+0.13%) |
May 23, 2011 | 16.91 | 16.93 | 16.68 | 16.80 | 219,765 | -0.41(-2.37%) |
May 20, 2011 | 17.30 | 17.41 | 16.94 | 17.20 | 190,662 | -0.23(-1.30%) |
May 19, 2011 | 17.52 | 17.58 | 17.27 | 17.43 | 197,466 | +0.04(+0.23%) |
May 18, 2011 | 17.46 | 17.50 | 17.34 | 17.39 | 210,111 | -0.06(-0.34%) |
May 17, 2011 | 17.34 | 17.61 | 17.34 | 17.45 | 201,577 | -0.04(-0.21%) |
May 16, 2011 | 17.77 | 17.78 | 17.45 | 17.49 | 163,534 | -0.43(-2.40%) |
May 13, 2011 | 18.21 | 18.21 | 17.70 | 17.92 | 175,407 | -0.25(-1.35%) |
May 12, 2011 | 17.89 | 18.18 | 17.75 | 18.16 | 168,701 | +0.27(+1.54%) |
May 11, 2011 | 18.15 | 18.34 | 17.84 | 17.89 | 401,239 | -0.38(-2.07%) |
May 10, 2011 | 17.91 | 18.39 | 17.74 | 18.27 | 286,829 | +0.39(+2.16%) |
May 09, 2011 | 17.52 | 17.92 | 17.50 | 17.88 | 87,584 | +0.31(+1.77%) |
May 06, 2011 | 17.58 | 17.70 | 17.38 | 17.57 | 149,892 | +0.21(+1.20%) |
May 05, 2011 | 17.51 | 17.65 | 17.23 | 17.36 | 179,742 | -0.22(-1.27%) |
May 04, 2011 | 17.99 | 17.99 | 17.49 | 17.58 | 207,990 | -0.42(-2.31%) |
May 03, 2011 | 18.10 | 18.25 | 17.85 | 18.00 | 129,457 | -0.19(-1.06%) |