Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.49 | 12.91 | 12.23 | 12.79 | 263,188 | +0.29(+2.32%) |
Apr 27, 2012 | 12.58 | 12.80 | 12.30 | 12.50 | 441,074 | +0.03(+0.24%) |
Apr 26, 2012 | 12.33 | 12.66 | 12.25 | 12.47 | 477,492 | +0.19(+1.55%) |
Apr 25, 2012 | 11.85 | 12.32 | 11.70 | 12.28 | 349,082 | +0.48(+4.07%) |
Apr 24, 2012 | 11.67 | 11.83 | 11.49 | 11.80 | 350,955 | +0.02(+0.17%) |
Apr 23, 2012 | 12.00 | 12.00 | 11.74 | 11.78 | 279,528 | -0.50(-4.07%) |
Apr 20, 2012 | 12.55 | 12.55 | 12.15 | 12.28 | 337,318 | -0.10(-0.81%) |
Apr 19, 2012 | 12.49 | 12.53 | 12.32 | 12.38 | 313,426 | +0.04(+0.32%) |
Apr 18, 2012 | 12.81 | 13.09 | 12.28 | 12.34 | 640,282 | -0.73(-5.59%) |
Apr 17, 2012 | 12.67 | 13.44 | 12.67 | 13.07 | 564,318 | +0.60(+4.81%) |
Apr 16, 2012 | 13.64 | 13.66 | 12.44 | 12.47 | 701,829 | -0.94(-7.01%) |
Apr 13, 2012 | 13.48 | 13.98 | 13.23 | 13.41 | 377,297 | -0.34(-2.47%) |
Apr 12, 2012 | 13.27 | 13.94 | 13.22 | 13.75 | 601,075 | +0.33(+2.46%) |
Apr 11, 2012 | 13.99 | 14.09 | 13.35 | 13.42 | 583,309 | -0.58(-4.14%) |
Apr 10, 2012 | 13.74 | 14.30 | 13.74 | 14.00 | 383,347 | +0.31(+2.26%) |
Apr 09, 2012 | 13.94 | 14.08 | 13.51 | 13.69 | 289,134 | +0.03(+0.22%) |
Apr 05, 2012 | 13.74 | 13.89 | 13.61 | 13.66 | 460,453 | -0.07(-0.51%) |
Apr 04, 2012 | 14.01 | 14.10 | 13.59 | 13.73 | 898,237 | -0.77(-5.31%) |
Apr 03, 2012 | 15.07 | 15.28 | 14.21 | 14.50 | 507,519 | -0.77(-5.04%) |
Apr 02, 2012 | 15.51 | 15.58 | 14.97 | 15.27 | 455,586 | -0.24(-1.55%) |
Mar 30, 2012 | 14.74 | 15.57 | 14.57 | 15.51 | 778,199 | +0.95(+6.52%) |
Mar 29, 2012 | 14.57 | 14.64 | 14.00 | 14.56 | 638,218 | +0.05(+0.34%) |
Mar 28, 2012 | 13.60 | 14.86 | 13.53 | 14.51 | 1,380,210 | +0.81(+5.91%) |
Mar 27, 2012 | 15.17 | 15.17 | 12.65 | 13.70 | 1,983,806 | -2.43(-15.07%) |
Mar 26, 2012 | 16.11 | 16.28 | 15.91 | 16.13 | 336,675 | +0.33(+2.09%) |
Mar 23, 2012 | 15.73 | 15.99 | 15.60 | 15.80 | 273,446 | +0.10(+0.64%) |
Mar 22, 2012 | 15.99 | 16.29 | 15.61 | 15.70 | 277,079 | -0.44(-2.73%) |
Mar 21, 2012 | 15.73 | 16.61 | 15.73 | 16.14 | 377,673 | +0.64(+4.13%) |
Mar 20, 2012 | 15.84 | 15.84 | 15.15 | 15.50 | 262,386 | -0.35(-2.21%) |
Mar 19, 2012 | 16.44 | 16.72 | 15.77 | 15.85 | 256,268 | -0.70(-4.23%) |
Mar 16, 2012 | 16.58 | 16.76 | 16.26 | 16.55 | 446,842 | -0.27(-1.61%) |
Mar 15, 2012 | 16.61 | 16.98 | 16.61 | 16.82 | 224,019 | +0.14(+0.84%) |
Mar 14, 2012 | 17.32 | 17.32 | 16.52 | 16.68 | 364,644 | -0.64(-3.70%) |
Mar 13, 2012 | 17.35 | 17.59 | 17.13 | 17.32 | 227,674 | -0.06(-0.35%) |
Mar 12, 2012 | 17.62 | 17.89 | 17.34 | 17.38 | 168,274 | -0.37(-2.08%) |
Mar 09, 2012 | 18.08 | 18.08 | 17.71 | 17.75 | 241,782 | -0.33(-1.83%) |
Mar 08, 2012 | 18.09 | 18.25 | 17.65 | 18.08 | 155,078 | +0.28(+1.57%) |
Mar 07, 2012 | 17.66 | 18.09 | 17.59 | 17.80 | 534,530 | +0.12(+0.68%) |
Mar 06, 2012 | 18.00 | 18.00 | 17.28 | 17.68 | 828,134 | -0.37(-2.05%) |
Mar 05, 2012 | 18.96 | 18.96 | 18.05 | 18.05 | 366,727 | -0.67(-3.58%) |
Mar 02, 2012 | 19.31 | 19.43 | 18.60 | 18.72 | 569,768 | -0.57(-2.95%) |
Mar 01, 2012 | 19.99 | 19.99 | 19.25 | 19.29 | 703,980 | -0.61(-3.07%) |
Feb 29, 2012 | 20.80 | 20.89 | 19.65 | 19.90 | 553,233 | -0.86(-4.14%) |
Feb 28, 2012 | 20.60 | 20.90 | 20.47 | 20.76 | 265,670 | +0.16(+0.78%) |
Feb 27, 2012 | 21.09 | 21.27 | 20.30 | 20.60 | 368,498 | -0.83(-3.87%) |
Feb 24, 2012 | 21.12 | 22.35 | 21.12 | 21.43 | 379,594 | -0.05(-0.23%) |
Feb 23, 2012 | 20.77 | 21.87 | 20.77 | 21.48 | 316,575 | +0.33(+1.56%) |
Feb 22, 2012 | 20.89 | 21.36 | 20.64 | 21.15 | 405,906 | +0.89(+4.39%) |
Feb 21, 2012 | 19.50 | 20.37 | 19.22 | 20.26 | 320,897 | +0.63(+3.21%) |
Feb 17, 2012 | 19.63 | 19.63 | 19.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2012 | 19.45 | 19.83 | 19.30 | 19.66 | 380,256 | +0.11(+0.56%) |
Feb 15, 2012 | 19.96 | 20.77 | 19.07 | 19.55 | 376,244 | -0.32(-1.61%) |
Feb 14, 2012 | 19.99 | 20.12 | 19.56 | 19.87 | 241,254 | -0.39(-1.92%) |
Feb 13, 2012 | 19.90 | 21.02 | 19.90 | 20.26 | 365,556 | +0.56(+2.84%) |
Feb 10, 2012 | 19.07 | 19.73 | 18.62 | 19.70 | 260,260 | +0.63(+3.30%) |
Feb 09, 2012 | 19.15 | 19.22 | 18.89 | 19.07 | 220,309 | +0.17(+0.90%) |
Feb 08, 2012 | 19.20 | 19.33 | 18.72 | 18.90 | 300,360 | -0.30(-1.56%) |
Feb 07, 2012 | 18.52 | 19.25 | 18.04 | 19.20 | 640,489 | +0.48(+2.56%) |
Feb 06, 2012 | 18.67 | 19.28 | 18.54 | 18.72 | 303,583 | +0.05(+0.27%) |
Feb 03, 2012 | 19.19 | 19.45 | 18.67 | 18.67 | 477,539 | -0.40(-2.10%) |
Feb 02, 2012 | 19.01 | 19.76 | 19.01 | 19.07 | 284,277 | -0.01(-0.05%) |
Feb 01, 2012 | 19.85 | 19.95 | 18.86 | 19.08 | 364,417 | -0.77(-3.88%) |
Jan 31, 2012 | 19.67 | 20.09 | 19.27 | 19.85 | 206,059 | +0.26(+1.33%) |
Jan 30, 2012 | 19.03 | 19.69 | 19.03 | 19.59 | 178,125 | -0.23(-1.16%) |
Jan 27, 2012 | 19.64 | 20.23 | 19.30 | 19.82 | 256,422 | +0.24(+1.23%) |
Jan 26, 2012 | 20.33 | 20.40 | 19.27 | 19.58 | 236,053 | -0.70(-3.45%) |
Jan 25, 2012 | 18.20 | 20.28 | 18.07 | 20.28 | 450,172 | +1.88(+10.22%) |
Jan 24, 2012 | 18.02 | 18.48 | 17.98 | 18.40 | 178,145 | +0.25(+1.38%) |
Jan 23, 2012 | 17.79 | 18.23 | 17.78 | 18.15 | 113,983 | +0.30(+1.68%) |
Jan 20, 2012 | 17.81 | 18.19 | 17.74 | 17.85 | 171,914 | -0.14(-0.78%) |
Jan 19, 2012 | 18.32 | 18.50 | 17.95 | 17.99 | 179,840 | -0.51(-2.76%) |
Jan 18, 2012 | 18.57 | 19.00 | 18.37 | 18.50 | 220,014 | +0.29(+1.59%) |
Jan 17, 2012 | 18.84 | 19.08 | 18.21 | 18.21 | 153,395 | -0.49(-2.62%) |
Jan 16, 2012 | 18.74 | 18.74 | 18.44 | 18.70 | 39,036 | +0.23(+1.25%) |
Jan 13, 2012 | 18.01 | 18.66 | 17.69 | 18.47 | 180,622 | +0.01(+0.05%) |
Jan 12, 2012 | 18.46 | 18.62 | 18.31 | 18.46 | 153,039 | -0.04(-0.22%) |
Jan 11, 2012 | 19.24 | 19.24 | 18.30 | 18.50 | 261,816 | -0.65(-3.39%) |
Jan 10, 2012 | 19.48 | 19.49 | 19.14 | 19.15 | 97,312 | +0.13(+0.68%) |
Jan 09, 2012 | 19.37 | 19.37 | 18.50 | 19.02 | 280,939 | +0.03(+0.16%) |
Jan 06, 2012 | 19.49 | 19.49 | 18.90 | 18.99 | 187,816 | -0.27(-1.40%) |
Jan 05, 2012 | 18.79 | 19.35 | 18.59 | 19.26 | 274,650 | +0.47(+2.50%) |
Jan 04, 2012 | 18.55 | 18.91 | 18.40 | 18.79 | 756,278 | +0.79(+4.39%) |
Dec 30, 2011 | 17.85 | 18.09 | 17.62 | 18.00 | 127,929 | +0.19(+1.07%) |
Dec 29, 2011 | 17.34 | 17.84 | 16.91 | 17.81 | 319,637 | +0.35(+2.00%) |
Dec 28, 2011 | 18.27 | 18.32 | 17.26 | 17.46 | 177,901 | -0.81(-4.43%) |
Dec 23, 2011 | 18.73 | 18.27 | 18.27 | 18.27 | 122,965 | -0.73(-3.84%) |
Dec 21, 2011 | 20.10 | 20.10 | 18.82 | 19.00 | 4,080,756 | -0.85(-4.28%) |
Dec 20, 2011 | 19.24 | 20.18 | 19.24 | 19.85 | 353,520 | +0.69(+3.60%) |
Dec 19, 2011 | 18.84 | 19.41 | 18.51 | 19.16 | 271,297 | +0.32(+1.70%) |
Dec 16, 2011 | 19.38 | 19.56 | 18.61 | 18.84 | 656,536 | +0.34(+1.84%) |
Dec 15, 2011 | 19.08 | 19.48 | 18.15 | 18.50 | 341,042 | -0.50(-2.63%) |
Dec 14, 2011 | 20.79 | 20.79 | 18.93 | 19.00 | 594,848 | -1.81(-8.70%) |
Dec 13, 2011 | 20.98 | 21.37 | 20.40 | 20.81 | 580,558 | -0.26(-1.23%) |
Dec 12, 2011 | 22.05 | 22.05 | 20.48 | 21.07 | 682,841 | -0.98(-4.44%) |
Dec 09, 2011 | 22.79 | 22.87 | 21.81 | 22.05 | 269,067 | -0.46(-2.04%) |
Dec 08, 2011 | 21.76 | 22.97 | 21.76 | 22.51 | 472,801 | +0.33(+1.49%) |
Dec 07, 2011 | 22.13 | 22.50 | 22.11 | 22.18 | 369,284 | -0.23(-1.03%) |
Dec 06, 2011 | 22.43 | 22.91 | 22.18 | 22.41 | 837,150 | -0.02(-0.09%) |
Dec 05, 2011 | 22.73 | 23.09 | 22.30 | 22.43 | 528,486 | -0.20(-0.88%) |
Dec 02, 2011 | 22.53 | 22.99 | 22.45 | 22.63 | 622,493 | +0.32(+1.43%) |
Dec 01, 2011 | 22.75 | 23.46 | 22.00 | 22.31 | 815,874 | -0.45(-1.98%) |
Nov 30, 2011 | 20.60 | 22.88 | 20.54 | 22.76 | 1,012,544 | +2.38(+11.68%) |
Nov 29, 2011 | 19.68 | 20.66 | 19.68 | 20.38 | 404,659 | +0.55(+2.77%) |
Nov 28, 2011 | 20.10 | 20.20 | 19.55 | 19.83 | 506,876 | +0.20(+1.02%) |
Nov 25, 2011 | 20.12 | 20.16 | 19.35 | 19.63 | 106,311 | -0.19(-0.96%) |
Nov 24, 2011 | 20.21 | 20.44 | 19.31 | 19.82 | 120,682 | -0.58(-2.84%) |
Nov 23, 2011 | 20.48 | 20.75 | 19.96 | 20.40 | 381,865 | -0.08(-0.39%) |
Nov 22, 2011 | 20.30 | 20.50 | 20.18 | 20.48 | 315,887 | +0.16(+0.79%) |
Nov 21, 2011 | 20.02 | 21.17 | 19.87 | 20.32 | 613,567 | +0.00(+0.00%) |
Nov 18, 2011 | 20.91 | 21.81 | 20.15 | 20.32 | 307,188 | -0.56(-2.68%) |
Nov 17, 2011 | 22.00 | 22.04 | 20.69 | 20.88 | 297,488 | -1.12(-5.09%) |
Nov 16, 2011 | 21.02 | 22.15 | 20.93 | 22.00 | 780,885 | +0.69(+3.24%) |
Nov 15, 2011 | 20.09 | 21.34 | 20.00 | 21.31 | 410,652 | +1.29(+6.44%) |
Nov 14, 2011 | 20.30 | 20.37 | 19.84 | 20.02 | 218,997 | -0.30(-1.48%) |
Nov 11, 2011 | 20.09 | 20.34 | 20.03 | 20.32 | 146,746 | +0.18(+0.89%) |
Nov 10, 2011 | 20.23 | 20.85 | 20.01 | 20.14 | 200,578 | -0.16(-0.79%) |
Nov 09, 2011 | 20.13 | 20.59 | 19.67 | 20.30 | 301,307 | +0.08(+0.40%) |
Nov 08, 2011 | 21.00 | 21.00 | 19.75 | 20.22 | 458,899 | -0.45(-2.18%) |
Nov 07, 2011 | 20.94 | 21.38 | 20.38 | 20.67 | 211,468 | -0.36(-1.71%) |
Nov 04, 2011 | 21.55 | 21.55 | 20.91 | 21.03 | 209,285 | +0.01(+0.05%) |
Nov 03, 2011 | 21.44 | 21.44 | 20.32 | 21.02 | 298,260 | +0.53(+2.59%) |
Nov 02, 2011 | 21.52 | 21.97 | 20.44 | 20.49 | 466,288 | -0.97(-4.52%) |
Nov 01, 2011 | 19.74 | 21.56 | 19.34 | 21.46 | 686,365 | +1.70(+8.60%) |
Oct 31, 2011 | 19.21 | 20.09 | 19.21 | 19.76 | 373,819 | +0.23(+1.18%) |
Oct 28, 2011 | 19.02 | 19.88 | 19.00 | 19.53 | 457,743 | +0.21(+1.09%) |
Oct 27, 2011 | 20.49 | 20.49 | 19.32 | 19.32 | 608,999 | -0.78(-3.88%) |
Oct 26, 2011 | 20.37 | 20.76 | 19.96 | 20.10 | 318,667 | -0.30(-1.47%) |
Oct 25, 2011 | 20.50 | 20.88 | 20.20 | 20.40 | 711,202 | +0.12(+0.59%) |
Oct 24, 2011 | 20.00 | 21.08 | 19.80 | 20.28 | 423,522 | +0.55(+2.79%) |
Oct 21, 2011 | 20.50 | 20.87 | 19.69 | 19.73 | 282,488 | -0.71(-3.47%) |
Oct 20, 2011 | 20.05 | 20.67 | 20.03 | 20.44 | 338,802 | +0.02(+0.10%) |
Oct 19, 2011 | 20.04 | 21.46 | 20.04 | 20.42 | 541,507 | -0.07(-0.34%) |
Oct 18, 2011 | 20.18 | 20.81 | 19.76 | 20.49 | 397,033 | +0.30(+1.49%) |
Oct 17, 2011 | 20.00 | 20.20 | 19.86 | 20.19 | 228,355 | +0.22(+1.10%) |
Oct 14, 2011 | 20.06 | 20.06 | 19.58 | 19.97 | 87,156 | +0.37(+1.89%) |
Oct 13, 2011 | 20.21 | 20.21 | 19.35 | 19.60 | 480,081 | -0.64(-3.16%) |
Oct 12, 2011 | 20.16 | 20.64 | 19.60 | 20.24 | 253,938 | +0.54(+2.74%) |
Oct 11, 2011 | 19.45 | 19.95 | 19.10 | 19.70 | 271,336 | +0.46(+2.39%) |
Oct 07, 2011 | 19.61 | 19.90 | 19.07 | 19.24 | 288,917 | -0.48(-2.43%) |
Oct 06, 2011 | 18.79 | 20.31 | 19.64 | 19.72 | 338,947 | +1.32(+7.17%) |
Oct 05, 2011 | 18.81 | 18.89 | 18.16 | 18.40 | 214,712 | +0.16(+0.88%) |
Oct 04, 2011 | 18.30 | 19.14 | 17.51 | 18.24 | 397,018 | -0.67(-3.54%) |
Oct 03, 2011 | 19.26 | 19.61 | 18.58 | 18.91 | 287,615 | -0.60(-3.08%) |
Sep 30, 2011 | 19.72 | 20.14 | 18.89 | 19.51 | 515,212 | -0.10(-0.51%) |
Sep 29, 2011 | 19.20 | 19.66 | 19.20 | 19.61 | 274,374 | +0.41(+2.14%) |
Sep 28, 2011 | 19.87 | 19.95 | 19.20 | 19.20 | 834,998 | -0.19(-0.98%) |
Sep 27, 2011 | 20.85 | 20.85 | 19.36 | 19.39 | 471,301 | -0.63(-3.15%) |
Sep 26, 2011 | 20.03 | 21.00 | 19.44 | 20.02 | 525,616 | -0.62(-3.00%) |
Sep 23, 2011 | 22.01 | 22.25 | 19.88 | 20.64 | 840,431 | -2.25(-9.83%) |
Sep 22, 2011 | 21.81 | 23.12 | 21.81 | 22.89 | 477,881 | -0.18(-0.78%) |
Sep 21, 2011 | 21.80 | 23.33 | 21.80 | 23.07 | 491,957 | +0.93(+4.20%) |
Sep 20, 2011 | 21.50 | 22.16 | 21.23 | 22.14 | 320,615 | +0.97(+4.58%) |
Sep 19, 2011 | 21.13 | 21.49 | 20.75 | 21.17 | 129,413 | +0.00(+0.00%) |
Sep 16, 2011 | 21.11 | 21.48 | 21.04 | 21.17 | 695,706 | +0.04(+0.19%) |
Sep 15, 2011 | 22.09 | 22.16 | 20.82 | 21.13 | 411,659 | -0.96(-4.35%) |
Sep 14, 2011 | 22.28 | 22.53 | 22.00 | 22.09 | 181,299 | +0.13(+0.59%) |
Sep 13, 2011 | 21.75 | 22.32 | 21.75 | 21.96 | 175,655 | +0.05(+0.23%) |
Sep 12, 2011 | 21.76 | 22.49 | 21.59 | 21.91 | 307,362 | -0.44(-1.97%) |
Sep 09, 2011 | 22.98 | 23.68 | 21.96 | 22.35 | 421,660 | -0.65(-2.83%) |
Sep 08, 2011 | 22.26 | 23.10 | 21.95 | 23.00 | 439,952 | +0.80(+3.60%) |
Sep 07, 2011 | 22.40 | 22.71 | 21.84 | 22.20 | 391,587 | -0.92(-3.98%) |
Sep 06, 2011 | 21.19 | 23.69 | 21.06 | 23.12 | 790,441 | +2.14(+10.20%) |
Sep 02, 2011 | 20.65 | 21.20 | 20.65 | 20.98 | 248,117 | +0.33(+1.60%) |
Sep 01, 2011 | 20.65 | 20.81 | 20.48 | 20.65 | 214,829 | +0.03(+0.15%) |
Aug 31, 2011 | 20.75 | 20.78 | 20.28 | 20.62 | 471,337 | -0.22(-1.06%) |
Aug 30, 2011 | 20.91 | 21.16 | 20.50 | 20.84 | 209,500 | +0.14(+0.68%) |
Aug 29, 2011 | 20.69 | 21.16 | 20.29 | 20.70 | 303,470 | +0.00(+0.00%) |
Aug 26, 2011 | 20.00 | 20.77 | 19.76 | 20.70 | 350,183 | +0.70(+3.50%) |
Aug 25, 2011 | 19.03 | 20.18 | 18.50 | 20.00 | 371,873 | +1.07(+5.65%) |
Aug 24, 2011 | 19.19 | 19.51 | 18.77 | 18.93 | 453,055 | -0.28(-1.46%) |
Aug 23, 2011 | 21.95 | 21.95 | 19.01 | 19.21 | 901,623 | -2.74(-12.48%) |
Aug 22, 2011 | 20.98 | 22.20 | 20.71 | 21.95 | 350,604 | +1.46(+7.13%) |
Aug 19, 2011 | 19.74 | 20.84 | 19.67 | 20.49 | 227,826 | +0.84(+4.27%) |
Aug 18, 2011 | 19.87 | 20.30 | 19.41 | 19.65 | 153,532 | -0.14(-0.71%) |
Aug 17, 2011 | 20.12 | 20.17 | 19.76 | 19.79 | 405,637 | -0.12(-0.60%) |
Aug 16, 2011 | 19.99 | 20.18 | 19.70 | 19.91 | 250,933 | -0.08(-0.40%) |
Aug 15, 2011 | 20.21 | 20.21 | 19.73 | 19.99 | 161,369 | -0.06(-0.30%) |
Aug 12, 2011 | 20.18 | 20.30 | 19.27 | 20.05 | 292,256 | -0.35(-1.72%) |
Aug 11, 2011 | 19.13 | 20.40 | 18.78 | 20.40 | 545,185 | +1.06(+5.48%) |
Aug 10, 2011 | 18.26 | 19.48 | 17.87 | 19.34 | 490,692 | +1.06(+5.80%) |
Aug 09, 2011 | 17.45 | 18.34 | 17.33 | 18.28 | 907,169 | +0.84(+4.82%) |
Aug 08, 2011 | 17.22 | 17.82 | 16.92 | 17.44 | 475,006 | -0.13(-0.74%) |
Aug 05, 2011 | 17.80 | 18.07 | 16.96 | 17.57 | 346,059 | -0.40(-2.23%) |
Aug 04, 2011 | 18.56 | 18.80 | 17.76 | 17.97 | 538,300 | -0.55(-2.97%) |
Aug 03, 2011 | 17.76 | 18.60 | 17.76 | 18.52 | 496,168 | +0.64(+3.58%) |
Aug 02, 2011 | 18.95 | 18.95 | 17.65 | 17.88 | 699,491 | -0.85(-4.54%) |
Jul 29, 2011 | 18.63 | 18.96 | 18.50 | 18.73 | 391,687 | +0.10(+0.54%) |
Jul 28, 2011 | 19.13 | 19.13 | 18.25 | 18.63 | 274,879 | -0.30(-1.58%) |
Jul 27, 2011 | 19.25 | 19.84 | 18.88 | 18.93 | 397,392 | -0.24(-1.25%) |
Jul 26, 2011 | 18.64 | 19.28 | 18.64 | 19.17 | 379,962 | +0.41(+2.19%) |
Jul 25, 2011 | 18.95 | 19.40 | 18.76 | 18.76 | 236,019 | +0.22(+1.19%) |
Jul 22, 2011 | 18.57 | 18.64 | 18.44 | 18.54 | 166,861 | +0.03(+0.16%) |
Jul 21, 2011 | 18.48 | 18.70 | 18.43 | 18.51 | 113,847 | -0.05(-0.27%) |
Jul 20, 2011 | 18.39 | 18.75 | 18.21 | 18.56 | 287,780 | +0.16(+0.87%) |
Jul 19, 2011 | 18.65 | 18.92 | 18.38 | 18.40 | 282,455 | -0.05(-0.27%) |
Jul 18, 2011 | 18.48 | 18.70 | 18.29 | 18.45 | 344,179 | +0.04(+0.22%) |
Jul 15, 2011 | 18.22 | 18.47 | 18.18 | 18.41 | 202,659 | -0.04(-0.22%) |
Jul 14, 2011 | 19.07 | 19.07 | 18.26 | 18.45 | 490,533 | -0.22(-1.18%) |
Jul 13, 2011 | 18.12 | 18.85 | 17.99 | 18.67 | 482,626 | +0.83(+4.65%) |
Jul 12, 2011 | 17.28 | 18.05 | 17.28 | 17.84 | 709,543 | +0.58(+3.36%) |
Jul 11, 2011 | 17.59 | 17.90 | 16.85 | 17.26 | 480,858 | +0.51(+3.04%) |
Jul 08, 2011 | 16.80 | 17.08 | 16.55 | 16.75 | 324,642 | -0.04(-0.24%) |
Jul 07, 2011 | 16.40 | 16.95 | 16.39 | 16.79 | 191,989 | +0.38(+2.32%) |
Jul 06, 2011 | 16.46 | 16.57 | 16.25 | 16.41 | 389,102 | +0.08(+0.49%) |
Jul 05, 2011 | 16.30 | 16.38 | 15.63 | 16.33 | 309,526 | +0.11(+0.68%) |
Jul 04, 2011 | 16.34 | 16.47 | 16.13 | 16.22 | 45,353 | +0.22(+1.37%) |
Jun 30, 2011 | 16.04 | 16.19 | 15.88 | 16.00 | 240,305 | +0.06(+0.38%) |
Jun 29, 2011 | 16.54 | 16.54 | 15.84 | 15.94 | 267,385 | -0.47(-2.86%) |
Jun 28, 2011 | 15.99 | 16.45 | 15.92 | 16.41 | 122,164 | +0.50(+3.14%) |
Jun 27, 2011 | 16.20 | 16.20 | 15.60 | 15.91 | 206,206 | -0.28(-1.73%) |
Jun 24, 2011 | 16.15 | 16.28 | 16.05 | 16.19 | 174,572 | +0.07(+0.43%) |
Jun 23, 2011 | 15.89 | 16.21 | 15.77 | 16.12 | 278,155 | +0.19(+1.19%) |
Jun 22, 2011 | 16.03 | 16.35 | 15.88 | 15.93 | 259,538 | -0.06(-0.38%) |
Jun 21, 2011 | 15.88 | 16.19 | 15.76 | 15.99 | 209,882 | +0.24(+1.52%) |
Jun 20, 2011 | 15.33 | 15.75 | 15.63 | 15.75 | 345,352 | +0.49(+3.21%) |
Jun 17, 2011 | 14.84 | 15.49 | 14.82 | 15.26 | 692,329 | +0.55(+3.74%) |
Jun 16, 2011 | 14.62 | 14.93 | 14.56 | 14.71 | 351,182 | +0.02(+0.14%) |
Jun 15, 2011 | 15.10 | 15.10 | 14.64 | 14.69 | 258,839 | -0.33(-2.20%) |
Jun 14, 2011 | 15.09 | 15.33 | 14.89 | 15.02 | 383,624 | +0.14(+0.94%) |
Jun 13, 2011 | 15.25 | 15.33 | 14.75 | 14.88 | 262,391 | -0.47(-3.06%) |
Jun 10, 2011 | 15.23 | 15.72 | 15.08 | 15.35 | 239,896 | +0.00(+0.00%) |
Jun 09, 2011 | 15.85 | 15.94 | 15.22 | 15.35 | 328,384 | -0.48(-3.03%) |
Jun 08, 2011 | 15.88 | 16.28 | 15.75 | 15.83 | 232,318 | -0.17(-1.06%) |
Jun 07, 2011 | 16.00 | 16.34 | 15.89 | 16.00 | 1,168,418 | +0.01(+0.06%) |
Jun 06, 2011 | 16.66 | 16.69 | 15.92 | 15.99 | 355,744 | -0.62(-3.73%) |
Jun 03, 2011 | 16.95 | 17.08 | 16.50 | 16.61 | 234,747 | -2.46(-12.90%) |
May 24, 2011 | 18.85 | 19.36 | 18.83 | 19.07 | 873,216 | +0.25(+1.33%) |
May 20, 2011 | 18.89 | 18.92 | 18.48 | 18.82 | 358,724 | -0.07(-0.37%) |
May 19, 2011 | 18.95 | 19.20 | 18.85 | 18.89 | 136,004 | -0.20(-1.05%) |
May 18, 2011 | 19.08 | 19.27 | 18.90 | 19.09 | 148,422 | -0.01(-0.05%) |
May 17, 2011 | 19.10 | 19.21 | 18.97 | 19.10 | 306,987 | -0.05(-0.26%) |
May 16, 2011 | 19.06 | 19.17 | 18.73 | 19.15 | 302,097 | +0.00(+0.00%) |
May 13, 2011 | 19.05 | 19.54 | 18.97 | 19.15 | 396,097 | +0.19(+1.00%) |
May 12, 2011 | 18.92 | 19.27 | 18.82 | 18.96 | 692,893 | -0.32(-1.66%) |
May 11, 2011 | 18.70 | 19.49 | 18.61 | 19.28 | 663,870 | +0.59(+3.16%) |
May 10, 2011 | 18.70 | 18.92 | 18.45 | 18.69 | 401,392 | -0.34(-1.79%) |
May 09, 2011 | 18.71 | 19.06 | 18.61 | 19.03 | 731,060 | +0.43(+2.31%) |
May 06, 2011 | 18.71 | 18.99 | 18.37 | 18.60 | 225,363 | -0.05(-0.27%) |
May 05, 2011 | 18.52 | 18.83 | 18.24 | 18.65 | 297,236 | -0.29(-1.53%) |
May 04, 2011 | 18.85 | 19.05 | 18.52 | 18.94 | 389,024 | +0.28(+1.50%) |
May 03, 2011 | 18.72 | 19.07 | 18.51 | 18.66 | 375,373 | -0.04(-0.21%) |