Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.25 | 21.68 | 20.75 | 20.78 | 161,140 | -0.47(-2.21%) |
Apr 27, 2012 | 21.38 | 21.56 | 21.18 | 21.25 | 105,883 | -0.10(-0.47%) |
Apr 26, 2012 | 21.13 | 21.59 | 21.05 | 21.35 | 101,104 | +0.17(+0.80%) |
Apr 25, 2012 | 20.95 | 21.30 | 20.90 | 21.18 | 125,517 | +0.39(+1.88%) |
Apr 24, 2012 | 20.53 | 21.01 | 20.35 | 20.79 | 415,377 | -0.90(-4.15%) |
Apr 23, 2012 | 22.00 | 22.00 | 21.18 | 21.69 | 144,578 | -0.54(-2.43%) |
Apr 20, 2012 | 22.26 | 22.60 | 21.81 | 22.23 | 185,404 | +0.16(+0.72%) |
Apr 19, 2012 | 21.95 | 22.39 | 21.56 | 22.07 | 210,428 | +0.20(+0.91%) |
Apr 18, 2012 | 21.17 | 21.90 | 21.04 | 21.87 | 229,692 | +0.61(+2.87%) |
Apr 17, 2012 | 20.99 | 21.50 | 20.82 | 21.26 | 169,522 | +0.37(+1.77%) |
Apr 16, 2012 | 21.33 | 21.37 | 20.77 | 20.89 | 187,629 | -0.33(-1.56%) |
Apr 13, 2012 | 21.16 | 21.39 | 20.63 | 21.22 | 113,257 | -0.03(-0.14%) |
Apr 12, 2012 | 20.99 | 21.50 | 20.99 | 21.25 | 93,518 | +0.31(+1.48%) |
Apr 11, 2012 | 20.58 | 21.01 | 20.37 | 20.94 | 185,191 | +0.49(+2.40%) |
Apr 10, 2012 | 21.29 | 21.40 | 20.45 | 20.45 | 193,030 | -0.82(-3.86%) |
Apr 09, 2012 | 21.28 | 21.52 | 21.20 | 21.27 | 100,863 | -0.31(-1.44%) |
Apr 05, 2012 | 21.09 | 21.71 | 21.05 | 21.58 | 127,757 | +0.49(+2.32%) |
Apr 04, 2012 | 21.45 | 21.53 | 21.05 | 21.09 | 114,504 | -0.53(-2.45%) |
Apr 03, 2012 | 21.92 | 21.98 | 21.45 | 21.62 | 129,794 | -0.36(-1.64%) |
Apr 02, 2012 | 21.89 | 22.22 | 21.71 | 21.98 | 207,988 | +0.14(+0.64%) |
Mar 30, 2012 | 21.80 | 22.00 | 21.75 | 21.84 | 209,331 | +0.20(+0.92%) |
Mar 29, 2012 | 21.68 | 21.78 | 21.50 | 21.64 | 149,290 | +0.02(+0.09%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.49 | 21.62 | 169,398 | -0.14(-0.64%) |
Mar 27, 2012 | 22.03 | 22.03 | 21.70 | 21.76 | 224,731 | +0.03(+0.14%) |
Mar 26, 2012 | 22.00 | 22.09 | 21.35 | 21.73 | 549,316 | +1.18(+5.74%) |
Mar 23, 2012 | 20.37 | 20.67 | 20.27 | 20.55 | 193,108 | +0.23(+1.13%) |
Mar 22, 2012 | 20.25 | 20.36 | 20.17 | 20.32 | 87,709 | +0.01(+0.05%) |
Mar 21, 2012 | 20.29 | 20.53 | 20.19 | 20.31 | 110,024 | +0.11(+0.54%) |
Mar 20, 2012 | 20.21 | 20.30 | 20.05 | 20.20 | 179,343 | -0.15(-0.74%) |
Mar 19, 2012 | 20.35 | 20.72 | 20.26 | 20.35 | 169,853 | -0.11(-0.54%) |
Mar 16, 2012 | 20.97 | 20.97 | 20.27 | 20.46 | 527,926 | -0.54(-2.57%) |
Mar 15, 2012 | 20.54 | 21.19 | 20.12 | 21.00 | 356,212 | +0.51(+2.49%) |
Mar 14, 2012 | 20.87 | 20.87 | 20.44 | 20.49 | 261,294 | -0.40(-1.91%) |
Mar 13, 2012 | 20.40 | 20.98 | 20.02 | 20.89 | 1,548,419 | -0.09(-0.43%) |
Mar 12, 2012 | 20.95 | 21.41 | 20.41 | 20.98 | 994,204 | -1.15(-5.20%) |
Mar 09, 2012 | 22.25 | 22.47 | 22.00 | 22.13 | 276,212 | +0.01(+0.05%) |
Mar 08, 2012 | 20.86 | 22.62 | 20.86 | 22.12 | 467,335 | +1.29(+6.19%) |
Mar 07, 2012 | 20.58 | 20.92 | 20.33 | 20.83 | 114,772 | +0.28(+1.36%) |
Mar 06, 2012 | 20.69 | 20.76 | 20.26 | 20.55 | 316,753 | -0.31(-1.49%) |
Mar 05, 2012 | 21.04 | 21.20 | 20.74 | 20.86 | 335,536 | -0.34(-1.60%) |
Mar 02, 2012 | 20.90 | 21.44 | 20.66 | 21.20 | 211,161 | +0.31(+1.48%) |
Mar 01, 2012 | 20.74 | 21.08 | 20.72 | 20.89 | 139,537 | +0.15(+0.72%) |
Feb 29, 2012 | 20.69 | 20.89 | 20.31 | 20.74 | 288,810 | +0.07(+0.34%) |
Feb 28, 2012 | 20.76 | 21.00 | 20.51 | 20.67 | 264,493 | -0.11(-0.53%) |
Feb 27, 2012 | 20.56 | 21.32 | 20.20 | 20.78 | 419,313 | +0.10(+0.48%) |
Feb 24, 2012 | 20.25 | 20.88 | 20.06 | 20.68 | 318,151 | +0.45(+2.22%) |
Feb 23, 2012 | 19.61 | 20.48 | 19.44 | 20.23 | 462,240 | +0.62(+3.16%) |
Feb 22, 2012 | 19.75 | 19.81 | 19.36 | 19.61 | 187,299 | -0.30(-1.51%) |
Feb 21, 2012 | 19.00 | 20.00 | 19.00 | 19.91 | 640,536 | +0.88(+4.62%) |
Feb 17, 2012 | 18.90 | 19.04 | 18.69 | 19.03 | 357,993 | +0.25(+1.33%) |
Feb 16, 2012 | 18.59 | 18.88 | 18.35 | 18.78 | 497,880 | +0.20(+1.08%) |
Feb 15, 2012 | 18.63 | 19.50 | 18.23 | 18.58 | 1,287,482 | +0.23(+1.25%) |
Feb 14, 2012 | 18.37 | 18.64 | 18.06 | 18.35 | 206,185 | +0.05(+0.27%) |
Feb 13, 2012 | 18.36 | 18.38 | 18.02 | 18.30 | 244,136 | +0.21(+1.16%) |
Feb 10, 2012 | 17.47 | 18.17 | 17.42 | 18.09 | 403,659 | +0.51(+2.90%) |
Feb 09, 2012 | 18.65 | 18.65 | 17.29 | 17.58 | 1,358,530 | -0.20(-1.12%) |
Feb 08, 2012 | 18.00 | 18.06 | 17.35 | 17.78 | 129,220 | -0.24(-1.33%) |
Feb 07, 2012 | 17.80 | 18.21 | 17.71 | 18.02 | 101,427 | +0.22(+1.24%) |
Feb 06, 2012 | 18.24 | 18.38 | 17.53 | 17.80 | 150,309 | -0.50(-2.73%) |
Feb 03, 2012 | 18.40 | 18.40 | 18.13 | 18.30 | 160,519 | +0.00(+0.00%) |
Feb 02, 2012 | 18.25 | 18.40 | 18.20 | 18.30 | 225,220 | +0.05(+0.27%) |
Feb 01, 2012 | 18.33 | 18.33 | 17.99 | 18.25 | 135,634 | +0.00(+0.00%) |
Jan 31, 2012 | 18.22 | 18.32 | 18.07 | 18.25 | 116,224 | +0.14(+0.77%) |
Jan 30, 2012 | 18.00 | 18.13 | 17.81 | 18.11 | 43,583 | -0.04(-0.22%) |
Jan 27, 2012 | 17.92 | 18.25 | 17.92 | 18.15 | 28,981 | +0.17(+0.95%) |
Jan 26, 2012 | 18.31 | 18.31 | 17.82 | 17.98 | 95,130 | -0.29(-1.59%) |
Jan 25, 2012 | 18.06 | 18.35 | 17.78 | 18.27 | 86,886 | +0.17(+0.94%) |
Jan 24, 2012 | 18.05 | 18.19 | 17.89 | 18.10 | 38,204 | -0.04(-0.22%) |
Jan 23, 2012 | 18.21 | 18.44 | 17.87 | 18.14 | 43,424 | -0.17(-0.93%) |
Jan 20, 2012 | 18.21 | 18.31 | 17.88 | 18.31 | 78,312 | +0.06(+0.33%) |
Jan 19, 2012 | 18.47 | 18.47 | 18.18 | 18.25 | 254,773 | -0.05(-0.27%) |
Jan 18, 2012 | 18.21 | 18.53 | 18.13 | 18.30 | 138,665 | +0.13(+0.72%) |
Jan 17, 2012 | 18.42 | 18.43 | 18.05 | 18.17 | 92,716 | -0.02(-0.11%) |
Jan 13, 2012 | 18.08 | 18.26 | 18.05 | 18.19 | 68,354 | -0.08(-0.44%) |
Jan 12, 2012 | 18.29 | 18.29 | 18.08 | 18.27 | 48,513 | -0.02(-0.11%) |
Jan 11, 2012 | 18.04 | 18.30 | 17.94 | 18.29 | 145,304 | +0.24(+1.33%) |
Jan 10, 2012 | 18.17 | 18.30 | 17.97 | 18.05 | 101,043 | +0.07(+0.39%) |
Jan 09, 2012 | 17.77 | 18.18 | 17.77 | 17.98 | 93,180 | +0.30(+1.70%) |
Jan 06, 2012 | 17.96 | 17.96 | 17.56 | 17.68 | 84,428 | -0.32(-1.78%) |
Jan 05, 2012 | 17.80 | 18.12 | 17.17 | 18.00 | 68,902 | +0.14(+0.78%) |
Jan 04, 2012 | 17.86 | 18.24 | 17.41 | 17.86 | 98,772 | -0.38(-2.08%) |
Dec 30, 2011 | 18.18 | 18.33 | 17.99 | 18.24 | 325,816 | +0.03(+0.16%) |
Dec 29, 2011 | 18.15 | 18.30 | 17.64 | 18.21 | 146,111 | +0.07(+0.39%) |
Dec 28, 2011 | 18.16 | 18.36 | 18.08 | 18.14 | 126,433 | -0.05(-0.27%) |
Dec 27, 2011 | 18.31 | 18.35 | 18.08 | 18.19 | 113,807 | -0.05(-0.27%) |
Dec 23, 2011 | 18.25 | 18.30 | 18.13 | 18.24 | 125,160 | +0.26(+1.45%) |
Dec 21, 2011 | 18.05 | 18.14 | 17.14 | 17.98 | 155,446 | -0.16(-0.88%) |
Dec 20, 2011 | 18.37 | 18.37 | 18.11 | 18.14 | 459,950 | -0.03(-0.17%) |
Dec 19, 2011 | 18.05 | 18.30 | 17.96 | 18.17 | 227,760 | +0.27(+1.51%) |
Dec 16, 2011 | 17.80 | 18.08 | 17.32 | 17.90 | 344,411 | +0.10(+0.56%) |
Dec 15, 2011 | 17.65 | 18.13 | 16.82 | 17.80 | 162,333 | +0.23(+1.31%) |
Dec 14, 2011 | 18.21 | 18.50 | 17.26 | 17.57 | 316,346 | -0.77(-4.20%) |
Dec 13, 2011 | 18.43 | 18.59 | 18.26 | 18.34 | 491,151 | +0.10(+0.55%) |
Dec 12, 2011 | 18.59 | 18.81 | 17.29 | 18.24 | 450,256 | -0.51(-2.72%) |
Dec 09, 2011 | 18.13 | 18.82 | 17.93 | 18.75 | 421,490 | +0.63(+3.48%) |
Dec 08, 2011 | 17.67 | 18.24 | 17.57 | 18.12 | 1,003,093 | +0.32(+1.80%) |
Dec 07, 2011 | 17.81 | 17.99 | 17.10 | 17.80 | 221,219 | -0.10(-0.56%) |
Dec 06, 2011 | 18.48 | 18.48 | 17.66 | 17.90 | 708,334 | -0.30(-1.65%) |
Dec 05, 2011 | 18.05 | 19.00 | 17.64 | 18.20 | 1,532,475 | +1.96(+12.07%) |
Dec 02, 2011 | 16.40 | 16.64 | 16.19 | 16.24 | 195,969 | +0.00(+0.00%) |
Dec 01, 2011 | 16.05 | 16.30 | 15.24 | 16.24 | 320,593 | +0.12(+0.74%) |
Nov 30, 2011 | 16.10 | 16.20 | 15.84 | 16.12 | 1,190,420 | +0.20(+1.26%) |
Nov 29, 2011 | 16.07 | 16.07 | 15.59 | 15.92 | 196,170 | -0.13(-0.78%) |
Nov 28, 2011 | 15.92 | 16.05 | 15.41 | 16.05 | 127,515 | +0.70(+4.53%) |
Nov 25, 2011 | 15.40 | 15.72 | 15.24 | 15.35 | 41,877 | -0.13(-0.84%) |
Nov 23, 2011 | 15.88 | 15.91 | 15.41 | 15.48 | 272,419 | -0.57(-3.55%) |
Nov 22, 2011 | 16.02 | 16.17 | 15.85 | 16.05 | 221,761 | +0.03(+0.19%) |
Nov 21, 2011 | 15.75 | 16.07 | 15.73 | 16.02 | 229,235 | -0.05(-0.31%) |
Nov 18, 2011 | 16.06 | 16.10 | 15.80 | 16.07 | 210,809 | +0.07(+0.44%) |
Nov 17, 2011 | 15.67 | 16.05 | 15.54 | 16.00 | 358,363 | +0.30(+1.91%) |
Nov 16, 2011 | 14.92 | 16.02 | 14.92 | 15.70 | 460,182 | +0.57(+3.77%) |
Nov 15, 2011 | 14.55 | 15.49 | 14.50 | 15.13 | 143,716 | +0.50(+3.42%) |
Nov 14, 2011 | 14.55 | 14.77 | 14.55 | 14.63 | 90,228 | -0.06(-0.41%) |
Nov 11, 2011 | 14.77 | 14.82 | 14.66 | 14.69 | 105,450 | +0.00(+0.00%) |
Nov 10, 2011 | 14.86 | 14.86 | 14.05 | 14.69 | 84,250 | +0.09(+0.62%) |
Nov 09, 2011 | 14.73 | 15.28 | 13.93 | 14.60 | 102,607 | -0.50(-3.31%) |
Nov 08, 2011 | 14.50 | 15.34 | 14.21 | 15.10 | 203,809 | +1.10(+7.86%) |
Nov 07, 2011 | 14.01 | 14.12 | 13.87 | 14.00 | 81,994 | +0.01(+0.07%) |
Nov 04, 2011 | 14.13 | 14.25 | 13.94 | 13.99 | 100,193 | -0.30(-2.10%) |
Nov 03, 2011 | 14.84 | 14.84 | 14.23 | 14.29 | 57,371 | -0.32(-2.19%) |
Nov 02, 2011 | 14.63 | 15.03 | 14.34 | 14.61 | 35,853 | +0.27(+1.88%) |
Nov 01, 2011 | 14.00 | 14.69 | 13.96 | 14.34 | 63,378 | -0.07(-0.49%) |
Oct 31, 2011 | 15.20 | 15.57 | 14.40 | 14.41 | 61,900 | -1.04(-6.73%) |
Oct 28, 2011 | 15.29 | 15.50 | 14.83 | 15.45 | 192,934 | +0.10(+0.65%) |
Oct 27, 2011 | 14.73 | 15.35 | 14.00 | 15.35 | 202,640 | +1.00(+6.97%) |
Oct 26, 2011 | 14.08 | 14.61 | 13.82 | 14.35 | 78,745 | +0.45(+3.24%) |
Oct 25, 2011 | 14.45 | 14.45 | 13.85 | 13.90 | 62,291 | -0.67(-4.60%) |
Oct 24, 2011 | 14.37 | 14.97 | 13.81 | 14.57 | 116,519 | +0.19(+1.32%) |
Oct 21, 2011 | 13.93 | 14.64 | 13.71 | 14.38 | 53,141 | +0.72(+5.27%) |
Oct 20, 2011 | 14.31 | 14.35 | 13.20 | 13.66 | 61,708 | -0.69(-4.81%) |
Oct 19, 2011 | 14.72 | 14.72 | 14.24 | 14.35 | 77,047 | -0.37(-2.51%) |
Oct 18, 2011 | 14.76 | 14.90 | 14.36 | 14.72 | 55,379 | +0.00(+0.00%) |
Oct 17, 2011 | 14.85 | 15.10 | 14.51 | 14.72 | 75,454 | -0.28(-1.87%) |
Oct 14, 2011 | 15.00 | 15.09 | 14.87 | 15.00 | 128,696 | +0.17(+1.15%) |
Oct 13, 2011 | 14.89 | 14.89 | 14.49 | 14.83 | 73,529 | -0.16(-1.07%) |
Oct 12, 2011 | 15.00 | 15.10 | 14.70 | 14.99 | 81,806 | +0.09(+0.60%) |
Oct 11, 2011 | 14.50 | 15.00 | 14.44 | 14.90 | 187,204 | +0.30(+2.05%) |
Oct 10, 2011 | 14.55 | 14.69 | 14.22 | 14.60 | 175,209 | +0.32(+2.24%) |
Oct 07, 2011 | 14.60 | 14.96 | 14.21 | 14.28 | 178,860 | -0.27(-1.86%) |
Oct 06, 2011 | 14.09 | 14.74 | 13.67 | 14.55 | 173,996 | +0.85(+6.20%) |
Oct 05, 2011 | 13.64 | 13.81 | 13.22 | 13.70 | 90,962 | +0.11(+0.81%) |
Oct 04, 2011 | 12.34 | 13.66 | 12.34 | 13.59 | 182,860 | +1.15(+9.24%) |
Oct 03, 2011 | 12.39 | 12.77 | 12.01 | 12.44 | 144,700 | -0.10(-0.80%) |
Sep 30, 2011 | 13.11 | 13.51 | 12.38 | 12.54 | 293,797 | -0.83(-6.21%) |
Sep 29, 2011 | 13.71 | 13.93 | 12.68 | 13.37 | 96,791 | -0.02(-0.15%) |
Sep 28, 2011 | 13.41 | 14.05 | 12.82 | 13.39 | 143,931 | +0.31(+2.37%) |
Sep 27, 2011 | 12.75 | 13.42 | 12.57 | 13.08 | 106,893 | +0.44(+3.48%) |
Sep 26, 2011 | 13.00 | 13.00 | 12.28 | 12.64 | 111,604 | -0.33(-2.54%) |
Sep 23, 2011 | 12.42 | 12.97 | 12.33 | 12.97 | 100,494 | +0.56(+4.51%) |
Sep 22, 2011 | 11.80 | 12.50 | 11.53 | 12.41 | 118,460 | +0.24(+1.97%) |
Sep 21, 2011 | 12.45 | 12.55 | 11.50 | 12.17 | 146,722 | -0.26(-2.09%) |
Sep 20, 2011 | 12.71 | 12.74 | 12.22 | 12.43 | 76,205 | -0.27(-2.13%) |
Sep 19, 2011 | 12.74 | 13.14 | 12.42 | 12.70 | 208,857 | -0.24(-1.85%) |
Sep 16, 2011 | 12.83 | 13.13 | 12.74 | 12.94 | 266,368 | +0.23(+1.81%) |
Sep 15, 2011 | 13.20 | 13.48 | 12.57 | 12.71 | 143,911 | -0.37(-2.83%) |
Sep 14, 2011 | 13.17 | 13.87 | 12.89 | 13.08 | 192,732 | -0.01(-0.08%) |
Sep 13, 2011 | 11.81 | 13.48 | 11.51 | 13.09 | 1,493,442 | +0.96(+7.91%) |
Sep 12, 2011 | 12.38 | 12.73 | 11.97 | 12.13 | 397,909 | -0.43(-3.42%) |
Sep 09, 2011 | 13.13 | 13.28 | 12.44 | 12.56 | 152,332 | -0.72(-5.42%) |
Sep 08, 2011 | 13.34 | 13.66 | 12.97 | 13.28 | 77,481 | -0.15(-1.12%) |
Sep 07, 2011 | 13.65 | 13.80 | 13.36 | 13.43 | 98,732 | +0.03(+0.22%) |
Sep 06, 2011 | 13.94 | 14.09 | 13.28 | 13.40 | 108,886 | -0.94(-6.56%) |
Sep 02, 2011 | 15.06 | 15.18 | 14.29 | 14.34 | 62,634 | -1.07(-6.94%) |
Sep 01, 2011 | 15.46 | 16.30 | 15.30 | 15.41 | 49,781 | -0.11(-0.71%) |
Aug 31, 2011 | 15.47 | 15.97 | 15.17 | 15.52 | 117,934 | +0.15(+0.98%) |
Aug 30, 2011 | 15.54 | 16.40 | 14.69 | 15.37 | 38,249 | -0.31(-1.98%) |
Aug 29, 2011 | 14.47 | 15.71 | 14.42 | 15.68 | 55,808 | +1.41(+9.88%) |
Aug 26, 2011 | 13.87 | 14.74 | 13.75 | 14.27 | 63,580 | +0.28(+2.00%) |
Aug 25, 2011 | 14.99 | 14.99 | 13.95 | 13.99 | 45,081 | -0.90(-6.04%) |
Aug 24, 2011 | 14.87 | 14.96 | 14.08 | 14.89 | 59,501 | -0.06(-0.40%) |
Aug 23, 2011 | 14.03 | 15.51 | 13.88 | 14.95 | 123,812 | +0.91(+6.48%) |
Aug 22, 2011 | 14.35 | 14.35 | 13.62 | 14.04 | 42,802 | -0.10(-0.71%) |
Aug 19, 2011 | 14.21 | 17.42 | 14.11 | 14.14 | 60,957 | -0.34(-2.35%) |
Aug 18, 2011 | 16.10 | 16.10 | 14.45 | 14.48 | 76,083 | -1.82(-11.17%) |
Aug 17, 2011 | 16.93 | 16.99 | 16.15 | 16.30 | 102,370 | -0.70(-4.12%) |
Aug 16, 2011 | 17.03 | 17.39 | 16.74 | 17.00 | 151,405 | -0.31(-1.79%) |
Aug 15, 2011 | 16.42 | 17.35 | 16.37 | 17.31 | 99,428 | +0.88(+5.36%) |
Aug 12, 2011 | 14.92 | 16.76 | 14.92 | 16.43 | 277,124 | +1.72(+11.69%) |
Aug 11, 2011 | 14.19 | 14.77 | 14.19 | 14.71 | 111,658 | +0.60(+4.25%) |
Aug 10, 2011 | 13.99 | 15.23 | 12.13 | 14.11 | 135,457 | -0.26(-1.81%) |
Aug 09, 2011 | 15.50 | 15.75 | 14.02 | 14.37 | 168,942 | -0.26(-1.78%) |
Aug 08, 2011 | 14.59 | 15.33 | 14.22 | 14.63 | 250,147 | -0.39(-2.60%) |
Aug 05, 2011 | 15.03 | 16.00 | 14.53 | 15.02 | 203,103 | -1.10(-6.82%) |
Aug 04, 2011 | 16.38 | 17.29 | 15.96 | 16.12 | 141,149 | -0.54(-3.24%) |
Aug 03, 2011 | 16.55 | 16.73 | 16.25 | 16.66 | 260,666 | +0.19(+1.15%) |
Aug 02, 2011 | 17.10 | 17.15 | 16.39 | 16.47 | 87,706 | -0.69(-4.02%) |
Aug 01, 2011 | 16.63 | 17.55 | 15.57 | 17.16 | 153,117 | +0.76(+4.63%) |
Jul 29, 2011 | 15.62 | 17.13 | 15.15 | 16.40 | 300,361 | +0.55(+3.47%) |
Jul 28, 2011 | 16.90 | 16.90 | 15.59 | 15.85 | 158,496 | -1.01(-5.99%) |
Jul 27, 2011 | 17.80 | 17.84 | 16.57 | 16.86 | 144,482 | -1.11(-6.18%) |
Jul 26, 2011 | 17.61 | 18.46 | 17.44 | 17.97 | 59,558 | +0.34(+1.93%) |
Jul 25, 2011 | 17.06 | 17.88 | 17.06 | 17.63 | 97,539 | +0.54(+3.16%) |
Jul 22, 2011 | 17.57 | 18.28 | 16.96 | 17.09 | 79,605 | -0.56(-3.17%) |
Jul 21, 2011 | 18.12 | 18.52 | 17.45 | 17.65 | 91,076 | -0.40(-2.22%) |
Jul 20, 2011 | 19.50 | 19.50 | 17.60 | 18.05 | 111,733 | -1.43(-7.34%) |
Jul 19, 2011 | 17.61 | 19.65 | 17.45 | 19.48 | 93,840 | +2.04(+11.70%) |
Jul 18, 2011 | 18.13 | 18.17 | 16.95 | 17.44 | 97,804 | -0.98(-5.32%) |
Jul 15, 2011 | 19.03 | 19.03 | 18.10 | 18.42 | 67,895 | -0.47(-2.49%) |
Jul 14, 2011 | 18.92 | 19.19 | 18.74 | 18.89 | 63,251 | -0.04(-0.21%) |
Jul 13, 2011 | 18.47 | 19.19 | 18.31 | 18.93 | 47,346 | +0.19(+1.01%) |
Jul 12, 2011 | 18.36 | 18.97 | 17.68 | 18.74 | 73,944 | +0.32(+1.74%) |
Jul 11, 2011 | 18.75 | 19.42 | 18.25 | 18.42 | 27,160 | -0.60(-3.15%) |
Jul 08, 2011 | 18.84 | 19.45 | 18.68 | 19.02 | 22,266 | -0.10(-0.52%) |
Jul 07, 2011 | 18.62 | 19.15 | 18.62 | 19.12 | 52,571 | +0.72(+3.91%) |
Jul 06, 2011 | 18.17 | 18.78 | 18.17 | 18.40 | 57,634 | +0.29(+1.60%) |
Jul 05, 2011 | 17.97 | 18.24 | 17.97 | 18.11 | 36,426 | +0.19(+1.06%) |
Jul 01, 2011 | 17.77 | 18.05 | 17.31 | 17.92 | 56,908 | +0.27(+1.53%) |
Jun 30, 2011 | 18.37 | 18.43 | 17.50 | 17.65 | 77,513 | -0.62(-3.39%) |
Jun 29, 2011 | 18.71 | 19.54 | 18.10 | 18.27 | 101,260 | -0.38(-2.04%) |
Jun 28, 2011 | 18.48 | 18.79 | 17.97 | 18.65 | 83,795 | +0.23(+1.25%) |
Jun 27, 2011 | 18.15 | 18.48 | 17.65 | 18.42 | 123,545 | +0.86(+4.90%) |
Jun 24, 2011 | 18.41 | 18.65 | 17.23 | 17.56 | 1,941,665 | -1.00(-5.39%) |
Jun 23, 2011 | 18.91 | 19.32 | 18.14 | 18.56 | 133,440 | -0.49(-2.57%) |
Jun 22, 2011 | 18.02 | 19.34 | 17.85 | 19.05 | 74,648 | +0.97(+5.37%) |
Jun 21, 2011 | 17.88 | 18.16 | 17.28 | 18.08 | 351,060 | +0.29(+1.63%) |
Jun 20, 2011 | 17.74 | 18.14 | 16.82 | 17.79 | 94,065 | +0.30(+1.72%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.11 | 17.49 | 204,381 | -0.65(-3.58%) |
Jun 16, 2011 | 18.40 | 18.61 | 18.00 | 18.14 | 93,950 | -0.39(-2.10%) |
Jun 15, 2011 | 19.70 | 19.70 | 18.42 | 18.53 | 104,514 | -1.26(-6.37%) |
Jun 14, 2011 | 18.57 | 20.19 | 18.15 | 19.79 | 92,339 | +1.27(+6.86%) |
Jun 13, 2011 | 19.10 | 19.33 | 18.36 | 18.52 | 87,243 | -0.33(-1.75%) |
Jun 10, 2011 | 18.92 | 19.38 | 18.59 | 18.85 | 103,807 | -0.04(-0.21%) |
Jun 09, 2011 | 18.20 | 19.17 | 18.20 | 18.89 | 163,974 | +0.64(+3.51%) |
Jun 08, 2011 | 18.22 | 18.48 | 17.78 | 18.25 | 115,787 | +0.12(+0.66%) |
Jun 07, 2011 | 19.33 | 19.33 | 18.00 | 18.13 | 69,648 | -1.09(-5.67%) |
Jun 06, 2011 | 19.46 | 19.55 | 19.14 | 19.22 | 16,490 | +0.13(+0.68%) |
Jun 03, 2011 | 19.57 | 19.59 | 18.92 | 19.09 | 39,367 | -0.07(-0.37%) |
May 24, 2011 | 20.12 | 20.12 | 19.04 | 19.16 | 57,272 | -0.84(-4.20%) |
May 23, 2011 | 19.43 | 20.32 | 19.13 | 20.00 | 83,986 | +0.21(+1.06%) |
May 20, 2011 | 19.75 | 19.83 | 19.08 | 19.79 | 47,636 | +0.11(+0.56%) |
May 19, 2011 | 19.75 | 19.93 | 19.24 | 19.68 | 49,462 | +0.01(+0.05%) |
May 18, 2011 | 19.79 | 19.89 | 19.50 | 19.67 | 70,540 | -0.03(-0.15%) |
May 17, 2011 | 20.35 | 20.40 | 19.39 | 19.70 | 305,201 | +0.10(+0.51%) |
May 16, 2011 | 19.84 | 19.84 | 18.77 | 19.60 | 233,147 | -0.50(-2.49%) |
May 13, 2011 | 21.86 | 21.86 | 18.72 | 20.10 | 283,937 | -1.24(-5.81%) |
May 12, 2011 | 22.93 | 22.93 | 21.04 | 21.34 | 163,646 | -1.40(-6.16%) |
May 11, 2011 | 21.70 | 23.50 | 21.40 | 22.74 | 236,936 | +1.44(+6.76%) |
May 10, 2011 | 21.25 | 21.48 | 21.15 | 21.30 | 66,580 | +0.07(+0.33%) |
May 09, 2011 | 21.18 | 21.30 | 20.78 | 21.23 | 75,883 | +0.13(+0.62%) |
May 06, 2011 | 21.30 | 21.33 | 20.85 | 21.10 | 131,147 | -0.33(-1.54%) |
May 05, 2011 | 21.49 | 21.53 | 21.04 | 21.43 | 62,724 | -0.08(-0.37%) |
May 04, 2011 | 20.38 | 21.73 | 19.65 | 21.51 | 171,067 | +1.24(+6.12%) |
May 03, 2011 | 19.71 | 20.66 | 19.71 | 20.27 | 41,264 | +0.14(+0.70%) |