Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.76 | 20.20 | 19.64 | 19.77 | 929,829 | -0.09(-0.45%) |
Apr 27, 2012 | 19.50 | 19.88 | 19.01 | 19.86 | 993,410 | +0.34(+1.74%) |
Apr 26, 2012 | 19.75 | 20.11 | 19.50 | 19.52 | 1,069,495 | -0.34(-1.71%) |
Apr 25, 2012 | 19.50 | 19.96 | 19.37 | 19.86 | 1,103,160 | +0.56(+2.90%) |
Apr 24, 2012 | 19.35 | 19.65 | 19.16 | 19.30 | 877,984 | -0.14(-0.72%) |
Apr 23, 2012 | 19.19 | 19.51 | 18.95 | 19.44 | 897,137 | -0.08(-0.41%) |
Apr 20, 2012 | 19.51 | 19.65 | 19.12 | 19.52 | 1,535,730 | +0.20(+1.04%) |
Apr 19, 2012 | 18.47 | 19.40 | 18.47 | 19.32 | 1,729,723 | +0.82(+4.43%) |
Apr 18, 2012 | 18.68 | 18.75 | 18.39 | 18.50 | 617,185 | -0.32(-1.70%) |
Apr 17, 2012 | 18.45 | 19.02 | 18.24 | 18.82 | 927,825 | +0.54(+2.95%) |
Apr 16, 2012 | 18.51 | 18.75 | 18.00 | 18.28 | 1,004,790 | -0.22(-1.19%) |
Apr 13, 2012 | 18.95 | 18.97 | 18.32 | 18.50 | 775,368 | -0.58(-3.04%) |
Apr 12, 2012 | 18.79 | 19.13 | 18.68 | 19.08 | 914,786 | +0.31(+1.65%) |
Apr 11, 2012 | 18.59 | 18.91 | 18.32 | 18.77 | 943,739 | +0.38(+2.07%) |
Apr 10, 2012 | 19.10 | 19.25 | 18.20 | 18.39 | 1,427,866 | -0.75(-3.92%) |
Apr 09, 2012 | 19.26 | 19.44 | 19.00 | 19.14 | 645,073 | -0.38(-1.95%) |
Apr 05, 2012 | 19.78 | 20.13 | 19.37 | 19.52 | 1,089,608 | -0.39(-1.96%) |
Apr 04, 2012 | 20.56 | 20.56 | 19.56 | 19.91 | 853,422 | -0.76(-3.68%) |
Apr 03, 2012 | 20.77 | 20.87 | 20.57 | 20.67 | 632,801 | -0.16(-0.77%) |
Apr 02, 2012 | 20.36 | 20.88 | 20.19 | 20.83 | 870,519 | +0.45(+2.21%) |
Mar 30, 2012 | 20.29 | 20.59 | 19.75 | 20.38 | 908,801 | +0.29(+1.44%) |
Mar 29, 2012 | 19.82 | 20.26 | 19.69 | 20.09 | 844,568 | +0.08(+0.40%) |
Mar 28, 2012 | 20.84 | 21.04 | 19.85 | 20.01 | 1,562,285 | -0.77(-3.71%) |
Mar 27, 2012 | 20.62 | 20.88 | 20.17 | 20.78 | 1,614,067 | +0.21(+1.02%) |
Mar 26, 2012 | 19.58 | 20.62 | 19.50 | 20.57 | 1,367,661 | +1.14(+5.87%) |
Mar 23, 2012 | 19.56 | 19.66 | 19.29 | 19.43 | 932,464 | -0.12(-0.61%) |
Mar 22, 2012 | 19.70 | 19.85 | 19.51 | 19.55 | 958,090 | -0.34(-1.71%) |
Mar 21, 2012 | 19.89 | 20.00 | 19.34 | 19.89 | 1,133,205 | +0.12(+0.61%) |
Mar 20, 2012 | 19.99 | 20.10 | 19.71 | 19.77 | 742,126 | -0.27(-1.35%) |
Mar 19, 2012 | 19.84 | 20.18 | 19.42 | 20.04 | 890,582 | +0.47(+2.40%) |
Mar 16, 2012 | 19.60 | 19.75 | 18.88 | 19.57 | 2,154,176 | +0.36(+1.87%) |
Mar 15, 2012 | 18.77 | 19.29 | 18.77 | 19.21 | 769,165 | +0.50(+2.67%) |
Mar 14, 2012 | 18.72 | 18.99 | 18.53 | 18.71 | 639,074 | -0.03(-0.16%) |
Mar 13, 2012 | 18.06 | 19.04 | 18.00 | 18.74 | 1,110,959 | +0.81(+4.52%) |
Mar 12, 2012 | 17.89 | 18.00 | 17.59 | 17.93 | 692,255 | +0.00(+0.00%) |
Mar 09, 2012 | 17.96 | 18.15 | 17.74 | 17.93 | 871,046 | -0.07(-0.39%) |
Mar 08, 2012 | 17.75 | 18.21 | 17.75 | 18.00 | 1,537,381 | +0.38(+2.16%) |
Mar 07, 2012 | 17.50 | 17.77 | 17.37 | 17.62 | 612,474 | +0.13(+0.74%) |
Mar 06, 2012 | 18.01 | 18.24 | 17.43 | 17.49 | 910,941 | -0.58(-3.21%) |
Mar 05, 2012 | 18.03 | 18.17 | 17.78 | 18.07 | 830,620 | -0.01(-0.06%) |
Mar 02, 2012 | 18.16 | 18.58 | 18.00 | 18.08 | 1,181,534 | -0.14(-0.77%) |
Mar 01, 2012 | 18.52 | 18.65 | 17.82 | 18.22 | 1,540,937 | -0.24(-1.30%) |
Feb 29, 2012 | 18.61 | 18.89 | 18.21 | 18.46 | 1,209,473 | -0.09(-0.49%) |
Feb 28, 2012 | 18.15 | 18.82 | 18.04 | 18.55 | 1,708,609 | +0.42(+2.32%) |
Feb 27, 2012 | 17.51 | 18.25 | 17.50 | 18.13 | 1,023,917 | +0.56(+3.19%) |
Feb 24, 2012 | 18.09 | 18.25 | 17.50 | 17.57 | 986,614 | -0.48(-2.66%) |
Feb 23, 2012 | 17.69 | 18.15 | 17.48 | 18.05 | 1,140,185 | +0.41(+2.32%) |
Feb 22, 2012 | 17.61 | 17.84 | 17.49 | 17.64 | 656,893 | -0.02(-0.11%) |
Feb 21, 2012 | 17.77 | 18.05 | 17.65 | 17.66 | 1,181,411 | -0.05(-0.28%) |
Feb 17, 2012 | 18.29 | 18.31 | 17.68 | 17.71 | 804,986 | -0.51(-2.80%) |
Feb 16, 2012 | 17.91 | 18.27 | 17.91 | 18.22 | 1,150,399 | +0.41(+2.30%) |
Feb 15, 2012 | 18.07 | 18.14 | 17.68 | 17.81 | 1,345,255 | -0.13(-0.72%) |
Feb 14, 2012 | 17.95 | 18.54 | 17.52 | 17.94 | 4,168,836 | -1.02(-5.38%) |
Feb 13, 2012 | 18.80 | 19.27 | 18.75 | 18.96 | 1,651,167 | +0.37(+1.96%) |
Feb 10, 2012 | 18.72 | 18.99 | 18.40 | 18.59 | 1,005,642 | -0.29(-1.51%) |
Feb 09, 2012 | 19.00 | 19.12 | 18.72 | 18.88 | 870,254 | -0.13(-0.68%) |
Feb 08, 2012 | 19.40 | 19.66 | 18.75 | 19.01 | 1,627,550 | -0.35(-1.81%) |
Feb 07, 2012 | 19.93 | 19.93 | 19.29 | 19.36 | 1,219,384 | -0.49(-2.47%) |
Feb 06, 2012 | 19.43 | 20.00 | 19.43 | 19.85 | 1,688,497 | +0.32(+1.64%) |
Feb 03, 2012 | 19.68 | 19.77 | 19.02 | 19.53 | 1,234,906 | +0.21(+1.09%) |
Feb 02, 2012 | 19.14 | 19.56 | 19.04 | 19.32 | 608,430 | +0.13(+0.68%) |
Feb 01, 2012 | 19.04 | 19.25 | 18.98 | 19.19 | 1,287,361 | +0.26(+1.37%) |
Jan 31, 2012 | 19.13 | 19.35 | 18.80 | 18.93 | 1,256,522 | -0.09(-0.47%) |
Jan 30, 2012 | 19.57 | 19.78 | 18.73 | 19.02 | 1,581,446 | -0.59(-3.01%) |
Jan 27, 2012 | 18.54 | 19.83 | 18.53 | 19.61 | 3,216,252 | +1.11(+6.00%) |
Jan 26, 2012 | 18.49 | 19.30 | 18.27 | 18.50 | 2,390,021 | +0.17(+0.93%) |
Jan 25, 2012 | 17.96 | 18.44 | 17.82 | 18.33 | 1,397,914 | +0.39(+2.17%) |
Jan 24, 2012 | 17.66 | 18.00 | 17.57 | 17.94 | 780,614 | +0.25(+1.41%) |
Jan 23, 2012 | 17.62 | 17.93 | 17.62 | 17.69 | 632,630 | +0.08(+0.45%) |
Jan 20, 2012 | 17.78 | 18.10 | 17.52 | 17.61 | 827,232 | -0.18(-1.01%) |
Jan 19, 2012 | 17.98 | 18.15 | 17.73 | 17.79 | 655,624 | -0.16(-0.89%) |
Jan 18, 2012 | 17.49 | 18.08 | 17.11 | 17.95 | 1,025,736 | +0.44(+2.51%) |
Jan 17, 2012 | 17.65 | 17.71 | 16.75 | 17.51 | 1,617,749 | -0.14(-0.79%) |
Jan 13, 2012 | 17.25 | 17.75 | 16.86 | 17.65 | 2,592,489 | -0.79(-4.28%) |
Jan 12, 2012 | 18.41 | 18.51 | 17.60 | 18.44 | 1,718,594 | +0.05(+0.27%) |
Jan 11, 2012 | 18.03 | 18.80 | 17.90 | 18.39 | 2,364,682 | +0.74(+4.19%) |
Jan 10, 2012 | 17.56 | 17.80 | 17.25 | 17.65 | 758,276 | +0.22(+1.26%) |
Jan 09, 2012 | 17.85 | 18.19 | 17.33 | 17.43 | 1,288,575 | +0.01(+0.06%) |
Jan 06, 2012 | 17.53 | 17.86 | 17.38 | 17.42 | 1,313,704 | +0.01(+0.06%) |
Jan 05, 2012 | 16.42 | 17.95 | 16.35 | 17.41 | 2,517,270 | +0.92(+5.58%) |
Jan 04, 2012 | 16.41 | 16.69 | 16.36 | 16.49 | 860,819 | -0.23(-1.35%) |
Dec 30, 2011 | 16.61 | 16.85 | 16.46 | 16.71 | 667,866 | +0.04(+0.21%) |
Dec 29, 2011 | 16.39 | 16.72 | 16.32 | 16.68 | 747,032 | +0.30(+1.83%) |
Dec 28, 2011 | 16.95 | 16.97 | 16.35 | 16.38 | 786,992 | -0.48(-2.85%) |
Dec 27, 2011 | 16.57 | 17.00 | 16.54 | 16.86 | 688,640 | +0.27(+1.63%) |
Dec 23, 2011 | 16.82 | 16.89 | 16.48 | 16.59 | 573,089 | -0.24(-1.43%) |
Dec 21, 2011 | 16.82 | 16.94 | 16.21 | 16.83 | 1,119,766 | +0.04(+0.24%) |
Dec 20, 2011 | 16.54 | 16.89 | 16.20 | 16.79 | 1,778,871 | +0.43(+2.63%) |
Dec 19, 2011 | 16.55 | 16.68 | 16.20 | 16.36 | 1,289,500 | -0.02(-0.12%) |
Dec 16, 2011 | 16.33 | 16.79 | 16.05 | 16.38 | 2,185,164 | +0.25(+1.55%) |
Dec 15, 2011 | 16.80 | 16.89 | 16.05 | 16.13 | 1,938,843 | -0.48(-2.89%) |
Dec 14, 2011 | 16.89 | 17.06 | 16.41 | 16.61 | 2,169,722 | -0.41(-2.41%) |
Dec 13, 2011 | 17.17 | 17.40 | 16.68 | 17.02 | 1,618,788 | -0.14(-0.82%) |
Dec 12, 2011 | 17.80 | 17.97 | 16.75 | 17.16 | 3,381,890 | -0.93(-5.14%) |
Dec 09, 2011 | 17.64 | 18.20 | 17.64 | 18.09 | 1,353,591 | +0.11(+0.61%) |
Dec 08, 2011 | 17.07 | 18.36 | 16.77 | 17.98 | 2,691,703 | +0.88(+5.15%) |
Dec 07, 2011 | 17.03 | 17.24 | 16.51 | 17.10 | 1,041,440 | -0.10(-0.58%) |
Dec 06, 2011 | 16.69 | 17.26 | 16.57 | 17.20 | 1,330,704 | +0.49(+2.93%) |
Dec 05, 2011 | 16.75 | 16.85 | 16.51 | 16.71 | 938,585 | +0.30(+1.83%) |
Dec 02, 2011 | 16.63 | 16.63 | 16.09 | 16.41 | 1,202,590 | -0.03(-0.18%) |
Dec 01, 2011 | 16.52 | 16.55 | 15.66 | 16.44 | 2,386,704 | -0.19(-1.14%) |
Nov 30, 2011 | 15.95 | 16.64 | 15.85 | 16.63 | 1,712,754 | +1.02(+6.53%) |
Nov 29, 2011 | 16.17 | 16.17 | 15.51 | 15.61 | 1,499,190 | -0.55(-3.40%) |
Nov 28, 2011 | 15.48 | 16.20 | 15.25 | 16.16 | 1,895,046 | +1.14(+7.59%) |
Nov 25, 2011 | 14.98 | 15.34 | 14.98 | 15.02 | 450,981 | +0.00(+0.00%) |
Nov 23, 2011 | 15.50 | 15.64 | 14.85 | 15.02 | 1,666,644 | -0.66(-4.21%) |
Nov 22, 2011 | 14.61 | 15.78 | 14.61 | 15.68 | 1,630,652 | +0.28(+1.82%) |
Nov 21, 2011 | 14.98 | 15.52 | 14.94 | 15.40 | 1,211,888 | +0.13(+0.85%) |
Nov 18, 2011 | 15.54 | 15.60 | 15.22 | 15.27 | 1,423,239 | -0.31(-1.99%) |
Nov 17, 2011 | 15.84 | 16.08 | 15.36 | 15.58 | 1,362,826 | -0.30(-1.89%) |
Nov 16, 2011 | 15.98 | 16.30 | 15.80 | 15.88 | 1,098,389 | -0.19(-1.18%) |
Nov 15, 2011 | 16.15 | 16.25 | 15.93 | 16.07 | 1,182,654 | -0.13(-0.80%) |
Nov 14, 2011 | 16.53 | 16.58 | 15.98 | 16.20 | 1,148,345 | -0.32(-1.94%) |
Nov 11, 2011 | 16.56 | 16.70 | 16.37 | 16.52 | 900,091 | +0.31(+1.91%) |
Nov 10, 2011 | 16.22 | 16.60 | 16.00 | 16.21 | 1,783,595 | +0.12(+0.75%) |
Nov 09, 2011 | 16.73 | 17.03 | 16.03 | 16.09 | 2,462,869 | -1.03(-6.02%) |
Nov 08, 2011 | 16.71 | 17.34 | 16.52 | 17.12 | 3,221,316 | +0.43(+2.58%) |
Nov 07, 2011 | 18.05 | 18.05 | 16.50 | 16.69 | 6,380,765 | -1.32(-7.33%) |
Nov 04, 2011 | 18.90 | 19.07 | 17.89 | 18.01 | 8,648,278 | -3.95(-17.99%) |
Nov 03, 2011 | 22.40 | 22.40 | 21.74 | 21.96 | 2,284,688 | -0.32(-1.44%) |
Nov 02, 2011 | 22.00 | 22.32 | 21.45 | 22.28 | 2,351,310 | +0.55(+2.53%) |
Nov 01, 2011 | 21.42 | 22.14 | 21.13 | 21.73 | 2,383,734 | -0.27(-1.23%) |
Oct 31, 2011 | 22.00 | 22.31 | 21.91 | 22.00 | 1,642,648 | +0.00(+0.00%) |
Oct 28, 2011 | 21.92 | 22.23 | 21.86 | 22.00 | 874,890 | -0.02(-0.09%) |
Oct 27, 2011 | 21.25 | 22.30 | 21.16 | 22.02 | 1,732,349 | +0.94(+4.46%) |
Oct 26, 2011 | 20.93 | 21.30 | 20.37 | 21.08 | 1,333,481 | +0.43(+2.08%) |
Oct 25, 2011 | 20.89 | 21.25 | 20.62 | 20.65 | 1,479,989 | -0.34(-1.62%) |
Oct 24, 2011 | 20.90 | 21.07 | 20.75 | 20.99 | 1,631,359 | +0.05(+0.26%) |
Oct 21, 2011 | 20.86 | 20.95 | 20.43 | 20.93 | 1,154,014 | +0.46(+2.27%) |
Oct 20, 2011 | 20.51 | 20.92 | 20.12 | 20.47 | 1,533,318 | +0.13(+0.64%) |
Oct 19, 2011 | 20.50 | 21.05 | 20.20 | 20.34 | 3,338,604 | -0.20(-0.97%) |
Oct 18, 2011 | 20.30 | 20.69 | 20.09 | 20.54 | 1,390,726 | +0.21(+1.03%) |
Oct 17, 2011 | 20.63 | 20.77 | 20.09 | 20.33 | 1,271,119 | -0.54(-2.59%) |
Oct 14, 2011 | 21.13 | 21.13 | 20.54 | 20.87 | 1,209,406 | -0.02(-0.10%) |
Oct 13, 2011 | 20.74 | 21.00 | 20.05 | 20.89 | 2,482,411 | +0.07(+0.34%) |
Oct 12, 2011 | 21.48 | 21.48 | 20.75 | 20.82 | 2,607,731 | -0.50(-2.35%) |
Oct 11, 2011 | 21.15 | 21.57 | 20.98 | 21.32 | 2,650,886 | +0.02(+0.09%) |
Oct 10, 2011 | 21.74 | 22.00 | 20.93 | 21.30 | 2,700,556 | -0.22(-1.02%) |
Oct 07, 2011 | 21.38 | 22.37 | 20.97 | 21.52 | 3,463,086 | +0.11(+0.51%) |
Oct 06, 2011 | 20.70 | 21.58 | 20.41 | 21.41 | 2,626,874 | +0.66(+3.18%) |
Oct 05, 2011 | 19.80 | 21.20 | 19.80 | 20.75 | 3,694,823 | +0.41(+2.02%) |
Oct 04, 2011 | 18.85 | 20.67 | 18.65 | 20.34 | 4,977,624 | +1.21(+6.33%) |
Oct 03, 2011 | 18.84 | 19.55 | 18.51 | 19.13 | 3,157,919 | +0.09(+0.47%) |
Sep 30, 2011 | 18.38 | 19.68 | 18.12 | 19.04 | 2,820,847 | +0.49(+2.64%) |
Sep 29, 2011 | 19.02 | 19.09 | 17.76 | 18.55 | 2,323,698 | -0.26(-1.38%) |
Sep 28, 2011 | 19.64 | 19.90 | 18.81 | 18.81 | 1,589,154 | -0.86(-4.37%) |
Sep 27, 2011 | 19.93 | 20.00 | 19.43 | 19.67 | 1,395,041 | +0.18(+0.92%) |
Sep 26, 2011 | 19.86 | 19.86 | 18.91 | 19.49 | 1,162,095 | -0.05(-0.26%) |
Sep 23, 2011 | 19.39 | 20.00 | 19.26 | 19.54 | 1,465,105 | +0.12(+0.62%) |
Sep 22, 2011 | 19.32 | 20.18 | 19.12 | 19.42 | 2,518,380 | -0.63(-3.14%) |
Sep 21, 2011 | 19.86 | 20.57 | 19.53 | 20.05 | 2,625,373 | +0.38(+1.93%) |
Sep 20, 2011 | 19.06 | 20.08 | 18.99 | 19.67 | 2,553,248 | +0.64(+3.36%) |
Sep 19, 2011 | 18.00 | 19.47 | 17.86 | 19.03 | 2,037,706 | +0.75(+4.10%) |
Sep 16, 2011 | 18.66 | 18.66 | 18.03 | 18.28 | 2,098,625 | -0.44(-2.35%) |
Sep 15, 2011 | 18.67 | 18.88 | 18.34 | 18.72 | 1,485,386 | +0.27(+1.46%) |
Sep 14, 2011 | 18.47 | 18.69 | 18.05 | 18.45 | 1,557,430 | +0.09(+0.49%) |
Sep 13, 2011 | 17.50 | 18.40 | 17.50 | 18.36 | 2,052,712 | +0.83(+4.73%) |
Sep 12, 2011 | 17.14 | 17.58 | 16.85 | 17.53 | 1,387,381 | +0.13(+0.75%) |
Sep 09, 2011 | 18.08 | 18.17 | 17.05 | 17.40 | 1,500,944 | -0.56(-3.12%) |
Sep 08, 2011 | 17.70 | 18.37 | 17.69 | 17.96 | 1,876,209 | +0.08(+0.45%) |
Sep 07, 2011 | 17.98 | 18.07 | 17.63 | 17.88 | 1,703,320 | +0.16(+0.90%) |
Sep 06, 2011 | 16.23 | 17.73 | 16.11 | 17.72 | 2,492,804 | +0.97(+5.79%) |
Sep 02, 2011 | 16.73 | 17.34 | 16.32 | 16.75 | 1,635,786 | -0.09(-0.53%) |
Sep 01, 2011 | 17.49 | 17.59 | 16.69 | 16.84 | 1,333,182 | -0.55(-3.16%) |
Aug 31, 2011 | 18.06 | 18.43 | 17.07 | 17.39 | 2,678,812 | -0.51(-2.85%) |
Aug 30, 2011 | 17.06 | 17.99 | 16.90 | 17.90 | 2,223,402 | +0.62(+3.59%) |
Aug 29, 2011 | 16.81 | 17.28 | 16.68 | 17.28 | 2,317,036 | +0.62(+3.72%) |
Aug 26, 2011 | 15.74 | 16.76 | 15.45 | 16.66 | 4,050,390 | +1.04(+6.66%) |
Aug 25, 2011 | 15.56 | 15.70 | 15.19 | 15.62 | 2,487,352 | +0.16(+1.03%) |
Aug 24, 2011 | 15.18 | 15.54 | 14.97 | 15.46 | 1,481,999 | +0.30(+1.98%) |
Aug 23, 2011 | 14.82 | 15.24 | 14.30 | 15.16 | 2,572,245 | +0.43(+2.92%) |
Aug 22, 2011 | 15.30 | 15.36 | 14.04 | 14.73 | 7,320,306 | -0.31(-2.06%) |
Aug 19, 2011 | 13.77 | 15.93 | 13.61 | 15.04 | 8,444,867 | +1.09(+7.81%) |
Aug 18, 2011 | 14.39 | 14.40 | 13.62 | 13.95 | 2,400,050 | -0.85(-5.74%) |
Aug 17, 2011 | 15.43 | 15.54 | 14.67 | 14.80 | 1,730,525 | -0.50(-3.27%) |
Aug 16, 2011 | 15.35 | 15.41 | 14.96 | 15.30 | 2,302,706 | -0.07(-0.46%) |
Aug 15, 2011 | 14.13 | 15.46 | 14.13 | 15.37 | 3,090,700 | +1.44(+10.34%) |
Aug 12, 2011 | 13.80 | 14.31 | 13.67 | 13.93 | 1,700,820 | +0.32(+2.35%) |
Aug 11, 2011 | 12.67 | 13.86 | 12.52 | 13.61 | 3,010,484 | +0.94(+7.42%) |
Aug 10, 2011 | 13.26 | 13.39 | 12.46 | 12.67 | 3,374,840 | -0.81(-6.01%) |
Aug 09, 2011 | 13.14 | 13.49 | 12.47 | 13.48 | 2,766,247 | +0.74(+5.81%) |
Aug 08, 2011 | 13.01 | 13.33 | 12.29 | 12.74 | 4,951,975 | -1.10(-7.95%) |
Aug 05, 2011 | 14.40 | 14.90 | 13.07 | 13.84 | 2,664,933 | -0.50(-3.49%) |
Aug 04, 2011 | 15.40 | 15.62 | 14.24 | 14.34 | 3,245,270 | -1.49(-9.41%) |
Aug 03, 2011 | 15.79 | 15.99 | 14.91 | 15.83 | 1,762,146 | +0.12(+0.76%) |
Aug 02, 2011 | 16.42 | 16.65 | 15.53 | 15.71 | 2,130,186 | -0.73(-4.47%) |
Aug 01, 2011 | 17.37 | 17.60 | 16.32 | 16.45 | 2,046,208 | -0.59(-3.44%) |
Jul 29, 2011 | 16.51 | 17.13 | 16.17 | 17.03 | 1,861,233 | +0.41(+2.47%) |
Jul 28, 2011 | 16.77 | 17.07 | 16.58 | 16.62 | 1,240,322 | -0.10(-0.60%) |
Jul 27, 2011 | 17.25 | 17.29 | 16.56 | 16.72 | 2,520,953 | -0.59(-3.41%) |
Jul 26, 2011 | 17.77 | 17.87 | 17.28 | 17.31 | 996,887 | -0.32(-1.82%) |
Jul 25, 2011 | 17.75 | 17.99 | 17.43 | 17.63 | 1,409,419 | -0.28(-1.56%) |
Jul 22, 2011 | 17.89 | 18.20 | 17.74 | 17.91 | 913,002 | -0.07(-0.39%) |
Jul 21, 2011 | 17.97 | 18.14 | 17.75 | 17.98 | 1,945,553 | +0.14(+0.78%) |
Jul 20, 2011 | 17.95 | 18.09 | 17.74 | 17.84 | 1,532,556 | -0.16(-0.89%) |
Jul 19, 2011 | 18.02 | 18.02 | 17.51 | 18.00 | 3,455,012 | +0.10(+0.56%) |
Jul 18, 2011 | 18.80 | 18.82 | 17.86 | 17.90 | 3,003,518 | -0.97(-5.14%) |
Jul 15, 2011 | 18.98 | 19.00 | 17.91 | 18.87 | 7,791,514 | -1.46(-7.18%) |
Jul 14, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 427,921 | +0.00(+0.00%) |
Jul 13, 2011 | 19.90 | 20.45 | 19.80 | 20.33 | 2,680,355 | +0.53(+2.68%) |
Jul 12, 2011 | 20.05 | 20.20 | 19.51 | 19.80 | 5,523,585 | -0.74(-3.60%) |
Jul 11, 2011 | 20.40 | 20.84 | 20.25 | 20.54 | 3,282,130 | -0.54(-2.56%) |
Jul 08, 2011 | 20.50 | 21.13 | 20.35 | 21.08 | 1,618,166 | +0.45(+2.18%) |
Jul 07, 2011 | 20.93 | 20.93 | 20.46 | 20.63 | 1,805,671 | -0.05(-0.24%) |
Jul 06, 2011 | 20.90 | 21.15 | 20.55 | 20.68 | 1,296,397 | -0.20(-0.96%) |
Jul 05, 2011 | 20.88 | 21.12 | 20.65 | 20.88 | 732,863 | +0.02(+0.10%) |
Jul 01, 2011 | 20.63 | 20.89 | 20.31 | 20.86 | 1,258,147 | +0.34(+1.66%) |
Jun 30, 2011 | 21.14 | 21.14 | 20.50 | 20.52 | 1,381,438 | -0.57(-2.70%) |
Jun 29, 2011 | 21.29 | 21.37 | 20.91 | 21.09 | 1,260,259 | -0.25(-1.17%) |
Jun 28, 2011 | 20.71 | 21.41 | 20.57 | 21.34 | 1,664,336 | +0.79(+3.84%) |
Jun 27, 2011 | 20.69 | 20.73 | 20.34 | 20.55 | 1,055,525 | -0.15(-0.72%) |
Jun 24, 2011 | 20.47 | 20.82 | 20.36 | 20.70 | 1,803,263 | +0.48(+2.37%) |
Jun 23, 2011 | 19.83 | 20.28 | 19.62 | 20.22 | 1,138,949 | +0.21(+1.05%) |
Jun 22, 2011 | 19.95 | 20.20 | 19.90 | 20.01 | 1,226,238 | +0.01(+0.05%) |
Jun 21, 2011 | 20.14 | 20.20 | 19.79 | 20.00 | 1,075,443 | -0.02(-0.10%) |
Jun 20, 2011 | 19.93 | 20.46 | 19.40 | 20.02 | 2,211,687 | +0.52(+2.67%) |
Jun 17, 2011 | 19.67 | 19.75 | 19.24 | 19.50 | 3,019,855 | -0.05(-0.26%) |
Jun 16, 2011 | 19.29 | 19.62 | 18.72 | 19.55 | 2,632,665 | +0.21(+1.09%) |
Jun 15, 2011 | 19.36 | 19.79 | 19.25 | 19.34 | 1,118,081 | -0.20(-1.02%) |
Jun 14, 2011 | 19.71 | 19.85 | 19.46 | 19.54 | 1,270,216 | +0.01(+0.05%) |
Jun 13, 2011 | 19.46 | 19.81 | 19.35 | 19.53 | 1,406,519 | +0.13(+0.67%) |
Jun 10, 2011 | 19.69 | 19.83 | 19.37 | 19.40 | 1,431,043 | -0.45(-2.27%) |
Jun 09, 2011 | 19.60 | 20.00 | 19.35 | 19.85 | 1,325,551 | +0.29(+1.48%) |
Jun 08, 2011 | 19.41 | 19.62 | 19.15 | 19.56 | 1,121,477 | +0.05(+0.26%) |
Jun 07, 2011 | 19.54 | 20.00 | 19.31 | 19.51 | 1,213,670 | +0.14(+0.72%) |
Jun 06, 2011 | 19.10 | 19.43 | 19.00 | 19.37 | 2,024,789 | +0.43(+2.27%) |
Jun 03, 2011 | 18.96 | 19.08 | 18.78 | 18.94 | 1,137,135 | +0.28(+1.50%) |
May 24, 2011 | 18.83 | 18.84 | 18.62 | 18.66 | 1,233,505 | -0.14(-0.74%) |
May 23, 2011 | 18.97 | 18.97 | 18.45 | 18.80 | 1,603,940 | -0.22(-1.16%) |
May 20, 2011 | 19.04 | 19.24 | 18.77 | 19.02 | 1,404,957 | +0.04(+0.21%) |
May 19, 2011 | 18.71 | 19.10 | 18.65 | 18.98 | 1,327,012 | +0.33(+1.77%) |
May 18, 2011 | 18.48 | 18.70 | 18.17 | 18.65 | 1,708,160 | +0.25(+1.36%) |
May 17, 2011 | 18.00 | 18.49 | 17.88 | 18.40 | 2,129,405 | +0.33(+1.83%) |
May 16, 2011 | 17.96 | 18.60 | 17.84 | 18.07 | 2,108,013 | +0.05(+0.31%) |
May 13, 2011 | 17.77 | 18.05 | 17.59 | 18.02 | 1,385,840 | +0.30(+1.72%) |
May 12, 2011 | 17.31 | 17.72 | 17.01 | 17.71 | 836,307 | +0.27(+1.55%) |
May 11, 2011 | 17.59 | 17.77 | 17.31 | 17.44 | 818,551 | -0.12(-0.68%) |
May 10, 2011 | 17.79 | 17.80 | 17.38 | 17.56 | 1,266,369 | -0.23(-1.29%) |
May 09, 2011 | 17.35 | 17.79 | 17.16 | 17.79 | 1,343,410 | +0.76(+4.46%) |
May 06, 2011 | 16.70 | 17.29 | 16.56 | 17.03 | 1,626,789 | +0.60(+3.65%) |
May 05, 2011 | 16.59 | 16.70 | 16.25 | 16.43 | 1,074,391 | -0.28(-1.68%) |
May 04, 2011 | 16.89 | 17.03 | 16.56 | 16.71 | 1,223,978 | -0.25(-1.47%) |
May 03, 2011 | 16.85 | 17.23 | 16.79 | 16.96 | 1,769,730 | +0.12(+0.71%) |