Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.54 | 15.58 | 15.04 | 15.48 | 523,519 | +0.00(+0.00%) |
May 30, 2012 | 16.27 | 16.27 | 15.34 | 15.48 | 1,147,874 | -0.94(-5.73%) |
May 29, 2012 | 16.13 | 16.45 | 16.05 | 16.42 | 291,715 | +0.39(+2.42%) |
May 25, 2012 | 16.16 | 16.23 | 15.95 | 16.03 | 191,116 | -0.10(-0.60%) |
May 24, 2012 | 16.12 | 16.36 | 15.86 | 16.13 | 233,931 | +0.03(+0.18%) |
May 23, 2012 | 15.91 | 16.14 | 15.64 | 16.10 | 514,076 | +0.06(+0.36%) |
May 22, 2012 | 16.19 | 16.20 | 15.82 | 16.04 | 465,066 | -0.09(-0.54%) |
May 21, 2012 | 16.17 | 16.37 | 16.12 | 16.13 | 428,468 | -0.05(-0.30%) |
May 18, 2012 | 16.31 | 16.47 | 16.13 | 16.17 | 398,232 | -0.07(-0.42%) |
May 17, 2012 | 16.62 | 16.65 | 16.20 | 16.24 | 520,749 | -0.38(-2.27%) |
May 16, 2012 | 16.99 | 17.04 | 16.60 | 16.62 | 508,847 | -0.32(-1.89%) |
May 15, 2012 | 16.68 | 16.97 | 16.58 | 16.94 | 543,866 | +0.22(+1.33%) |
May 14, 2012 | 16.68 | 16.98 | 16.55 | 16.72 | 482,099 | -0.20(-1.20%) |
May 11, 2012 | 16.69 | 17.10 | 16.61 | 16.92 | 461,718 | +0.05(+0.29%) |
May 10, 2012 | 16.91 | 17.01 | 16.45 | 16.87 | 645,366 | +0.18(+1.10%) |
May 09, 2012 | 16.72 | 16.80 | 16.39 | 16.69 | 772,115 | -0.16(-0.92%) |
May 08, 2012 | 17.35 | 17.35 | 16.50 | 16.84 | 870,112 | -0.64(-3.66%) |
May 07, 2012 | 17.59 | 17.71 | 17.41 | 17.48 | 809,081 | -0.23(-1.31%) |
May 04, 2012 | 17.37 | 17.77 | 17.21 | 17.71 | 1,381,463 | +0.16(+0.88%) |
May 03, 2012 | 18.08 | 18.14 | 17.50 | 17.56 | 782,367 | -0.26(-1.47%) |
May 02, 2012 | 17.41 | 18.12 | 17.28 | 17.82 | 963,677 | +0.30(+1.71%) |
May 01, 2012 | 17.28 | 17.76 | 17.13 | 17.52 | 606,751 | +0.24(+1.40%) |
Apr 30, 2012 | 17.38 | 17.47 | 17.10 | 17.28 | 327,335 | -0.10(-0.56%) |
Apr 27, 2012 | 17.50 | 17.61 | 17.28 | 17.38 | 421,899 | -0.07(-0.39%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.19 | 17.44 | 662,257 | +0.06(+0.33%) |
Apr 25, 2012 | 17.57 | 17.72 | 17.37 | 17.38 | 648,167 | -0.02(-0.11%) |
Apr 24, 2012 | 16.97 | 17.75 | 16.83 | 17.40 | 644,726 | +0.52(+3.10%) |
Apr 23, 2012 | 17.15 | 17.16 | 16.72 | 16.88 | 439,842 | -0.55(-3.17%) |
Apr 20, 2012 | 17.26 | 17.49 | 17.17 | 17.43 | 458,589 | +0.25(+1.47%) |
Apr 19, 2012 | 16.75 | 17.30 | 16.67 | 17.18 | 545,900 | +0.41(+2.43%) |
Apr 18, 2012 | 16.99 | 16.99 | 16.71 | 16.77 | 397,342 | -0.31(-1.82%) |
Apr 17, 2012 | 17.23 | 17.35 | 17.06 | 17.08 | 552,567 | -0.01(-0.06%) |
Apr 16, 2012 | 17.34 | 17.48 | 16.94 | 17.09 | 532,055 | -0.14(-0.79%) |
Apr 13, 2012 | 17.20 | 17.33 | 17.15 | 17.23 | 504,566 | -0.06(-0.34%) |
Apr 12, 2012 | 16.95 | 17.37 | 16.95 | 17.29 | 518,775 | +0.32(+1.88%) |
Apr 11, 2012 | 16.72 | 17.04 | 16.57 | 16.97 | 456,234 | +0.45(+2.70%) |
Apr 10, 2012 | 16.75 | 16.94 | 16.34 | 16.52 | 687,329 | -0.27(-1.62%) |
Apr 09, 2012 | 16.89 | 17.07 | 16.64 | 16.79 | 456,723 | -0.38(-2.20%) |
Apr 05, 2012 | 17.31 | 17.40 | 17.01 | 17.17 | 428,162 | -0.17(-1.01%) |
Apr 04, 2012 | 17.67 | 17.89 | 17.23 | 17.35 | 715,043 | -0.61(-3.40%) |
Apr 03, 2012 | 18.06 | 18.06 | 17.77 | 17.96 | 724,142 | +0.03(+0.16%) |
Apr 02, 2012 | 18.31 | 18.64 | 17.63 | 17.93 | 688,670 | -0.49(-2.68%) |
Mar 30, 2012 | 18.45 | 18.45 | 18.11 | 18.42 | 424,290 | +0.07(+0.37%) |
Mar 29, 2012 | 18.50 | 18.51 | 17.88 | 18.35 | 584,750 | -0.25(-1.35%) |
Mar 28, 2012 | 18.54 | 18.66 | 18.30 | 18.61 | 422,005 | +0.05(+0.26%) |
Mar 27, 2012 | 18.54 | 18.98 | 18.47 | 18.56 | 515,307 | +0.14(+0.74%) |
Mar 26, 2012 | 18.88 | 18.88 | 18.37 | 18.42 | 399,478 | -0.08(-0.42%) |
Mar 23, 2012 | 18.56 | 18.67 | 18.09 | 18.50 | 533,890 | -0.07(-0.37%) |
Mar 22, 2012 | 18.93 | 19.01 | 18.32 | 18.57 | 509,396 | -0.55(-2.89%) |
Mar 21, 2012 | 19.16 | 19.39 | 18.86 | 19.12 | 335,543 | +0.00(+0.00%) |
Mar 20, 2012 | 19.22 | 19.28 | 18.90 | 19.12 | 262,858 | -0.29(-1.50%) |
Mar 19, 2012 | 19.42 | 19.76 | 19.02 | 19.41 | 605,458 | +0.19(+1.01%) |
Mar 16, 2012 | 19.38 | 19.71 | 19.17 | 19.22 | 865,041 | +0.04(+0.20%) |
Mar 15, 2012 | 19.07 | 19.28 | 18.89 | 19.18 | 660,489 | +0.07(+0.35%) |
Mar 14, 2012 | 18.99 | 19.57 | 18.88 | 19.11 | 707,464 | +0.14(+0.72%) |
Mar 13, 2012 | 18.41 | 19.06 | 18.32 | 18.97 | 739,920 | +0.92(+5.10%) |
Mar 12, 2012 | 18.30 | 18.32 | 17.70 | 18.05 | 527,959 | +0.03(+0.16%) |
Mar 09, 2012 | 17.33 | 18.84 | 17.17 | 18.02 | 1,369,927 | +0.94(+5.50%) |
Mar 08, 2012 | 15.97 | 17.59 | 15.95 | 17.08 | 1,425,280 | +1.27(+8.03%) |
Mar 07, 2012 | 15.59 | 15.83 | 15.34 | 15.82 | 358,079 | +0.42(+2.71%) |
Mar 06, 2012 | 15.41 | 15.65 | 15.36 | 15.40 | 489,884 | -0.20(-1.30%) |
Mar 05, 2012 | 15.41 | 15.65 | 15.41 | 15.60 | 297,230 | +0.11(+0.69%) |
Mar 02, 2012 | 15.65 | 15.65 | 15.47 | 15.50 | 425,819 | -0.08(-0.50%) |
Mar 01, 2012 | 15.62 | 15.87 | 15.47 | 15.57 | 439,477 | -0.04(-0.25%) |
Feb 29, 2012 | 15.32 | 15.97 | 15.19 | 15.61 | 1,241,054 | +0.38(+2.48%) |
Feb 28, 2012 | 15.68 | 15.94 | 15.19 | 15.23 | 704,147 | -0.24(-1.57%) |
Feb 27, 2012 | 15.57 | 15.67 | 15.25 | 15.48 | 744,715 | -0.13(-0.81%) |
Feb 24, 2012 | 15.73 | 15.73 | 15.37 | 15.60 | 430,807 | +0.10(+0.62%) |
Feb 23, 2012 | 15.12 | 15.60 | 15.12 | 15.51 | 474,267 | +0.40(+2.63%) |
Feb 22, 2012 | 15.70 | 15.88 | 15.11 | 15.11 | 745,336 | -0.66(-4.18%) |
Feb 21, 2012 | 15.82 | 16.01 | 15.71 | 15.77 | 263,745 | -0.03(-0.18%) |
Feb 17, 2012 | 16.06 | 16.09 | 15.76 | 15.80 | 439,499 | -0.19(-1.21%) |
Feb 16, 2012 | 15.72 | 16.13 | 15.56 | 15.99 | 402,525 | +0.32(+2.04%) |
Feb 15, 2012 | 16.00 | 16.00 | 15.63 | 15.67 | 335,590 | -0.27(-1.70%) |
Feb 14, 2012 | 16.05 | 16.17 | 15.79 | 15.94 | 263,750 | -0.14(-0.84%) |
Feb 13, 2012 | 15.82 | 16.09 | 15.70 | 16.08 | 327,215 | +0.44(+2.79%) |
Feb 10, 2012 | 15.90 | 15.93 | 15.52 | 15.64 | 364,839 | -0.46(-2.83%) |
Feb 09, 2012 | 16.05 | 16.20 | 15.87 | 16.10 | 298,083 | +0.07(+0.42%) |
Feb 08, 2012 | 16.09 | 16.40 | 15.75 | 16.03 | 636,328 | +0.04(+0.24%) |
Feb 07, 2012 | 15.91 | 16.10 | 15.72 | 15.99 | 340,693 | +0.08(+0.49%) |
Feb 06, 2012 | 16.32 | 16.32 | 15.82 | 15.91 | 415,625 | -0.45(-2.72%) |
Feb 03, 2012 | 15.95 | 16.37 | 15.72 | 16.36 | 1,065,048 | +0.60(+3.81%) |
Feb 02, 2012 | 15.86 | 15.96 | 15.68 | 15.76 | 418,301 | -0.12(-0.73%) |
Feb 01, 2012 | 15.64 | 16.33 | 15.47 | 15.87 | 835,393 | +0.40(+2.57%) |
Jan 31, 2012 | 15.82 | 15.84 | 15.25 | 15.48 | 900,812 | -0.29(-1.84%) |
Jan 30, 2012 | 16.08 | 16.14 | 15.43 | 15.77 | 1,465,116 | -0.97(-5.79%) |
Jan 27, 2012 | 15.46 | 16.99 | 15.34 | 16.74 | 1,331,162 | +0.43(+2.61%) |
Jan 26, 2012 | 16.75 | 17.16 | 16.22 | 16.31 | 972,230 | -0.37(-2.21%) |
Jan 25, 2012 | 16.40 | 16.76 | 16.14 | 16.68 | 556,391 | +0.24(+1.47%) |
Jan 24, 2012 | 16.43 | 16.53 | 16.07 | 16.44 | 610,655 | -0.07(-0.41%) |
Jan 23, 2012 | 16.52 | 16.75 | 16.16 | 16.50 | 562,895 | -0.05(-0.29%) |
Jan 20, 2012 | 17.09 | 17.20 | 16.44 | 16.55 | 879,805 | -0.55(-3.23%) |
Jan 19, 2012 | 16.34 | 17.20 | 16.34 | 17.10 | 1,203,763 | +0.81(+5.00%) |
Jan 18, 2012 | 15.82 | 16.39 | 15.69 | 16.29 | 605,591 | +0.47(+2.94%) |
Jan 17, 2012 | 16.49 | 16.57 | 15.74 | 15.82 | 895,559 | -0.41(-2.51%) |
Jan 13, 2012 | 16.34 | 16.92 | 16.18 | 16.23 | 1,389,404 | -0.30(-1.82%) |
Jan 12, 2012 | 15.52 | 16.75 | 15.00 | 16.53 | 2,697,378 | +1.15(+7.50%) |
Jan 11, 2012 | 14.32 | 15.60 | 14.14 | 15.38 | 2,665,059 | +1.02(+7.08%) |
Jan 10, 2012 | 14.35 | 14.53 | 14.26 | 14.36 | 785,074 | +0.15(+1.02%) |
Jan 09, 2012 | 14.25 | 14.33 | 14.17 | 14.22 | 443,068 | +0.02(+0.14%) |
Jan 06, 2012 | 14.37 | 14.52 | 14.16 | 14.20 | 404,066 | -0.14(-0.95%) |
Jan 05, 2012 | 14.04 | 14.47 | 13.94 | 14.33 | 1,001,290 | +0.28(+2.00%) |
Jan 04, 2012 | 14.33 | 14.51 | 13.98 | 14.05 | 971,328 | -0.16(-1.09%) |
Dec 30, 2011 | 14.26 | 14.29 | 14.15 | 14.21 | 467,253 | -0.06(-0.41%) |
Dec 29, 2011 | 14.56 | 14.64 | 14.25 | 14.26 | 586,601 | -0.26(-1.80%) |
Dec 28, 2011 | 14.92 | 14.94 | 14.40 | 14.53 | 572,876 | -0.37(-2.47%) |
Dec 27, 2011 | 14.76 | 14.91 | 14.69 | 14.89 | 536,586 | +0.13(+0.85%) |
Dec 23, 2011 | 14.73 | 14.79 | 14.53 | 14.77 | 286,862 | +0.13(+0.86%) |
Dec 21, 2011 | 14.51 | 14.70 | 14.37 | 14.64 | 459,982 | +0.08(+0.53%) |
Dec 20, 2011 | 14.34 | 14.63 | 14.14 | 14.56 | 622,755 | +0.50(+3.58%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.01 | 14.06 | 925,536 | -0.50(-3.46%) |
Dec 16, 2011 | 14.67 | 14.75 | 14.46 | 14.56 | 1,535,386 | +0.03(+0.20%) |
Dec 15, 2011 | 14.47 | 14.64 | 14.32 | 14.54 | 928,172 | +0.25(+1.76%) |
Dec 14, 2011 | 15.01 | 15.01 | 14.18 | 14.28 | 988,562 | -0.86(-5.69%) |
Dec 13, 2011 | 13.97 | 15.95 | 13.94 | 15.15 | 3,189,005 | +1.25(+9.00%) |
Dec 12, 2011 | 13.77 | 13.93 | 13.46 | 13.90 | 769,860 | -0.08(-0.55%) |
Dec 09, 2011 | 13.80 | 14.13 | 13.71 | 13.97 | 680,381 | +0.24(+1.76%) |
Dec 08, 2011 | 14.29 | 14.44 | 13.69 | 13.73 | 865,211 | -0.65(-4.51%) |
Dec 07, 2011 | 13.99 | 14.47 | 13.93 | 14.38 | 755,841 | +0.34(+2.41%) |
Dec 06, 2011 | 13.95 | 14.14 | 13.57 | 14.04 | 617,695 | +0.03(+0.21%) |
Dec 05, 2011 | 14.38 | 14.46 | 13.82 | 14.01 | 706,891 | -0.14(-0.96%) |
Dec 02, 2011 | 14.15 | 14.50 | 14.10 | 14.15 | 693,492 | +0.14(+0.97%) |
Dec 01, 2011 | 13.81 | 14.11 | 13.44 | 14.01 | 824,146 | +0.08(+0.56%) |
Nov 30, 2011 | 13.49 | 13.95 | 13.13 | 13.94 | 1,488,485 | +0.93(+7.15%) |
Nov 29, 2011 | 13.66 | 13.71 | 12.88 | 13.00 | 773,753 | -0.59(-4.35%) |
Nov 28, 2011 | 13.39 | 14.20 | 13.39 | 13.60 | 1,023,654 | +1.09(+8.68%) |
Nov 25, 2011 | 12.60 | 12.90 | 12.46 | 12.51 | 196,871 | -0.15(-1.22%) |
Nov 23, 2011 | 13.28 | 13.31 | 12.60 | 12.67 | 731,223 | -0.72(-5.36%) |
Nov 22, 2011 | 13.91 | 13.98 | 13.35 | 13.38 | 570,106 | -0.53(-3.83%) |
Nov 21, 2011 | 13.93 | 14.07 | 13.86 | 13.92 | 470,194 | -0.25(-1.78%) |
Nov 18, 2011 | 14.54 | 14.59 | 14.05 | 14.17 | 387,436 | -0.18(-1.28%) |
Nov 17, 2011 | 14.14 | 14.52 | 14.06 | 14.35 | 756,171 | +0.30(+2.14%) |
Nov 16, 2011 | 14.15 | 14.38 | 14.03 | 14.05 | 509,179 | -0.28(-1.96%) |
Nov 15, 2011 | 14.98 | 15.00 | 14.22 | 14.33 | 661,863 | -0.71(-4.70%) |
Nov 14, 2011 | 14.94 | 15.24 | 14.82 | 15.04 | 1,023,079 | +0.14(+0.91%) |
Nov 11, 2011 | 14.16 | 15.20 | 14.10 | 14.90 | 1,239,007 | +0.89(+6.36%) |
Nov 10, 2011 | 14.00 | 14.10 | 13.86 | 14.01 | 1,063,366 | +0.21(+1.54%) |
Nov 09, 2011 | 13.79 | 14.01 | 13.66 | 13.80 | 843,114 | -0.36(-2.53%) |
Nov 08, 2011 | 12.89 | 14.33 | 12.89 | 14.16 | 2,963,472 | +1.42(+11.19%) |
Nov 07, 2011 | 12.89 | 13.22 | 12.33 | 12.73 | 1,864,616 | -0.19(-1.50%) |
Nov 04, 2011 | 13.22 | 13.37 | 12.85 | 12.93 | 817,737 | -0.47(-3.47%) |
Nov 03, 2011 | 13.62 | 13.68 | 13.20 | 13.39 | 562,149 | +0.02(+0.15%) |
Nov 02, 2011 | 13.43 | 13.73 | 13.19 | 13.37 | 704,822 | +0.03(+0.22%) |
Nov 01, 2011 | 13.69 | 14.26 | 13.08 | 13.34 | 1,021,002 | -0.56(-4.04%) |
Oct 31, 2011 | 14.88 | 14.88 | 13.88 | 13.91 | 753,781 | -1.04(-6.94%) |
Oct 28, 2011 | 14.88 | 15.06 | 14.67 | 14.94 | 569,583 | +0.08(+0.52%) |
Oct 27, 2011 | 14.59 | 15.11 | 14.48 | 14.87 | 1,047,200 | +0.63(+4.42%) |
Oct 26, 2011 | 14.07 | 14.36 | 13.88 | 14.24 | 536,810 | +0.29(+2.08%) |
Oct 25, 2011 | 14.12 | 14.19 | 13.88 | 13.94 | 614,167 | -0.29(-2.04%) |
Oct 24, 2011 | 14.35 | 14.35 | 13.97 | 14.24 | 1,011,655 | -0.11(-0.74%) |
Oct 21, 2011 | 14.19 | 14.39 | 14.02 | 14.34 | 799,043 | +0.28(+2.00%) |
Oct 20, 2011 | 14.45 | 14.51 | 13.81 | 14.06 | 611,902 | -0.43(-2.94%) |
Oct 19, 2011 | 14.80 | 15.04 | 14.40 | 14.49 | 350,509 | -0.32(-2.16%) |
Oct 18, 2011 | 14.30 | 14.96 | 14.22 | 14.81 | 574,827 | +0.47(+3.24%) |
Oct 17, 2011 | 14.86 | 15.01 | 14.32 | 14.34 | 462,894 | -0.63(-4.21%) |
Oct 14, 2011 | 15.10 | 15.26 | 14.70 | 14.97 | 348,700 | +0.15(+0.98%) |
Oct 13, 2011 | 14.68 | 15.15 | 14.59 | 14.83 | 472,015 | -0.04(-0.26%) |
Oct 12, 2011 | 14.77 | 15.03 | 14.55 | 14.87 | 597,985 | +0.16(+1.12%) |
Oct 11, 2011 | 14.68 | 14.92 | 14.55 | 14.70 | 324,911 | -0.12(-0.78%) |
Oct 10, 2011 | 15.53 | 15.53 | 14.52 | 14.82 | 609,650 | +0.36(+2.48%) |
Oct 07, 2011 | 15.01 | 15.12 | 14.37 | 14.46 | 648,072 | -0.47(-3.18%) |
Oct 06, 2011 | 14.96 | 14.98 | 14.71 | 14.93 | 610,241 | +0.34(+2.32%) |
Oct 05, 2011 | 14.79 | 14.82 | 14.37 | 14.59 | 481,047 | -0.07(-0.46%) |
Oct 04, 2011 | 14.16 | 14.76 | 13.86 | 14.66 | 1,266,843 | +0.33(+2.30%) |
Oct 03, 2011 | 14.75 | 14.77 | 14.07 | 14.33 | 775,036 | -0.19(-1.33%) |
Sep 30, 2011 | 14.76 | 14.97 | 14.47 | 14.53 | 816,539 | -0.37(-2.47%) |
Sep 29, 2011 | 14.85 | 15.11 | 14.63 | 14.89 | 437,036 | +0.22(+1.52%) |
Sep 28, 2011 | 14.99 | 15.32 | 14.63 | 14.67 | 350,763 | -0.47(-3.13%) |
Sep 27, 2011 | 15.48 | 15.61 | 15.09 | 15.15 | 532,316 | +0.03(+0.19%) |
Sep 26, 2011 | 15.40 | 15.50 | 14.68 | 15.12 | 511,796 | -0.16(-1.02%) |
Sep 23, 2011 | 14.79 | 15.31 | 14.68 | 15.27 | 685,260 | +0.42(+2.80%) |
Sep 22, 2011 | 14.95 | 15.66 | 14.55 | 14.86 | 554,414 | -0.23(-1.54%) |
Sep 21, 2011 | 16.37 | 16.37 | 15.09 | 15.09 | 499,586 | -1.03(-6.37%) |
Sep 20, 2011 | 16.57 | 16.68 | 16.07 | 16.12 | 779,418 | -0.37(-2.23%) |
Sep 19, 2011 | 17.21 | 17.21 | 16.43 | 16.48 | 521,095 | -1.15(-6.54%) |
Sep 16, 2011 | 17.83 | 18.12 | 17.44 | 17.64 | 1,407,432 | +1.09(+6.56%) |
Sep 15, 2011 | 16.58 | 16.71 | 16.41 | 16.55 | 359,620 | +0.16(+0.95%) |
Sep 14, 2011 | 16.47 | 16.60 | 16.15 | 16.40 | 652,553 | +0.15(+0.89%) |
Sep 13, 2011 | 16.43 | 16.62 | 16.10 | 16.25 | 307,492 | -0.01(-0.06%) |
Sep 12, 2011 | 16.24 | 16.69 | 16.02 | 16.26 | 439,275 | -0.18(-1.12%) |
Sep 09, 2011 | 16.91 | 17.20 | 16.33 | 16.44 | 387,082 | -0.70(-4.07%) |
Sep 08, 2011 | 17.44 | 17.62 | 17.03 | 17.14 | 206,177 | -0.46(-2.59%) |
Sep 07, 2011 | 16.81 | 17.77 | 16.81 | 17.60 | 391,586 | +1.12(+6.82%) |
Sep 06, 2011 | 16.42 | 16.71 | 16.23 | 16.47 | 209,273 | -0.33(-1.96%) |
Sep 02, 2011 | 16.96 | 17.40 | 16.72 | 16.80 | 256,403 | -0.42(-2.42%) |
Sep 01, 2011 | 17.83 | 18.04 | 17.21 | 17.22 | 307,218 | -0.65(-3.63%) |
Aug 31, 2011 | 17.84 | 18.23 | 17.67 | 17.87 | 1,199,097 | +0.18(+1.04%) |
Aug 30, 2011 | 17.98 | 17.98 | 17.42 | 17.69 | 387,579 | -0.21(-1.19%) |
Aug 29, 2011 | 16.85 | 17.92 | 16.75 | 17.90 | 506,584 | +1.25(+7.51%) |
Aug 26, 2011 | 15.88 | 16.67 | 15.48 | 16.65 | 616,423 | +0.63(+3.93%) |
Aug 25, 2011 | 16.97 | 17.35 | 15.95 | 16.02 | 383,715 | -0.73(-4.34%) |
Aug 24, 2011 | 16.24 | 16.85 | 16.24 | 16.75 | 457,633 | +0.42(+2.55%) |
Aug 23, 2011 | 15.82 | 16.74 | 15.74 | 16.33 | 606,063 | +0.72(+4.59%) |
Aug 22, 2011 | 15.58 | 15.90 | 15.45 | 15.61 | 529,704 | +0.54(+3.60%) |
Aug 19, 2011 | 15.65 | 15.85 | 14.99 | 15.07 | 641,654 | -0.82(-5.18%) |
Aug 18, 2011 | 16.27 | 18.68 | 15.69 | 15.89 | 516,275 | -0.77(-4.60%) |
Aug 17, 2011 | 17.03 | 17.18 | 16.44 | 16.66 | 498,552 | -0.37(-2.16%) |
Aug 16, 2011 | 17.54 | 17.64 | 16.77 | 17.03 | 359,451 | -0.77(-4.30%) |
Aug 15, 2011 | 16.67 | 17.86 | 16.62 | 17.79 | 816,383 | +1.35(+8.19%) |
Aug 12, 2011 | 17.41 | 17.51 | 16.44 | 16.44 | 549,395 | -0.80(-4.66%) |
Aug 11, 2011 | 16.32 | 17.44 | 15.82 | 17.25 | 1,012,684 | +1.07(+6.59%) |
Aug 10, 2011 | 15.95 | 16.84 | 15.21 | 16.18 | 1,116,536 | -0.13(-0.77%) |
Aug 09, 2011 | 15.96 | 16.36 | 14.64 | 16.31 | 1,274,475 | +1.93(+13.41%) |
Aug 08, 2011 | 15.96 | 16.17 | 14.34 | 14.38 | 1,341,718 | -2.00(-12.19%) |
Aug 05, 2011 | 15.96 | 17.28 | 15.70 | 16.38 | 871,611 | +0.50(+3.17%) |
Aug 04, 2011 | 16.89 | 17.10 | 15.82 | 15.87 | 861,053 | -1.08(-6.35%) |
Aug 03, 2011 | 17.07 | 17.21 | 16.52 | 16.95 | 496,305 | -0.13(-0.74%) |
Aug 02, 2011 | 17.11 | 17.31 | 17.06 | 17.07 | 450,864 | -0.15(-0.84%) |
Aug 01, 2011 | 17.43 | 17.43 | 17.03 | 17.22 | 379,980 | +0.06(+0.34%) |
Jul 29, 2011 | 17.14 | 17.30 | 16.98 | 17.16 | 302,043 | +0.00(+0.00%) |
Jul 28, 2011 | 17.18 | 17.41 | 17.16 | 17.16 | 255,389 | -0.02(-0.11%) |
Jul 27, 2011 | 17.44 | 17.48 | 17.13 | 17.18 | 408,531 | -0.36(-2.04%) |
Jul 26, 2011 | 17.45 | 17.69 | 17.39 | 17.54 | 1,046,553 | +0.13(+0.72%) |
Jul 25, 2011 | 17.58 | 17.61 | 17.27 | 17.41 | 391,738 | -0.21(-1.21%) |
Jul 22, 2011 | 17.69 | 17.87 | 17.51 | 17.63 | 234,181 | -0.14(-0.76%) |
Jul 21, 2011 | 17.56 | 18.20 | 17.41 | 17.76 | 525,060 | +0.35(+2.00%) |
Jul 20, 2011 | 17.51 | 17.58 | 17.33 | 17.41 | 239,394 | +0.09(+0.50%) |
Jul 19, 2011 | 17.50 | 17.58 | 17.12 | 17.33 | 249,422 | +0.03(+0.17%) |
Jul 18, 2011 | 17.52 | 17.81 | 17.22 | 17.30 | 365,000 | -0.24(-1.38%) |
Jul 15, 2011 | 18.01 | 18.01 | 17.30 | 17.54 | 534,372 | -0.35(-1.95%) |
Jul 14, 2011 | 18.31 | 18.31 | 17.72 | 17.89 | 241,922 | -0.35(-1.91%) |
Jul 13, 2011 | 18.15 | 18.46 | 17.98 | 18.24 | 319,042 | +0.47(+2.62%) |
Jul 12, 2011 | 17.98 | 18.28 | 17.74 | 17.77 | 309,698 | -0.21(-1.18%) |
Jul 11, 2011 | 18.49 | 18.59 | 17.85 | 17.99 | 552,115 | -0.48(-2.62%) |
Jul 08, 2011 | 18.57 | 18.68 | 18.34 | 18.47 | 415,546 | -0.19(-1.04%) |
Jul 07, 2011 | 19.08 | 19.22 | 18.44 | 18.66 | 876,746 | -0.28(-1.48%) |
Jul 06, 2011 | 18.41 | 18.95 | 18.32 | 18.95 | 1,433,473 | +0.56(+3.06%) |
Jul 05, 2011 | 19.44 | 19.76 | 17.73 | 18.38 | 3,454,044 | -1.84(-9.10%) |
Jul 01, 2011 | 20.18 | 20.33 | 19.73 | 20.22 | 355,603 | +0.03(+0.14%) |
Jun 30, 2011 | 20.20 | 20.67 | 20.11 | 20.20 | 341,581 | -0.04(-0.19%) |
Jun 29, 2011 | 19.57 | 20.31 | 19.45 | 20.23 | 527,439 | +0.85(+4.40%) |
Jun 28, 2011 | 19.75 | 19.75 | 19.23 | 19.38 | 326,534 | -0.20(-1.04%) |
Jun 27, 2011 | 19.38 | 19.90 | 19.34 | 19.58 | 775,588 | +0.40(+2.07%) |
Jun 24, 2011 | 19.52 | 19.71 | 19.02 | 19.19 | 2,270,976 | -0.31(-1.59%) |
Jun 23, 2011 | 18.57 | 19.57 | 18.32 | 19.50 | 1,131,087 | +0.81(+4.36%) |
Jun 22, 2011 | 18.39 | 18.78 | 17.89 | 18.68 | 694,423 | +0.06(+0.31%) |
Jun 21, 2011 | 18.55 | 18.71 | 18.29 | 18.63 | 382,234 | +0.17(+0.95%) |
Jun 20, 2011 | 18.51 | 18.54 | 18.42 | 18.45 | 415,215 | -0.14(-0.73%) |
Jun 17, 2011 | 18.50 | 18.81 | 18.47 | 18.59 | 938,848 | +0.17(+0.95%) |
Jun 16, 2011 | 18.35 | 18.49 | 18.26 | 18.41 | 517,220 | +0.01(+0.05%) |
Jun 15, 2011 | 18.14 | 18.52 | 18.14 | 18.40 | 787,058 | +0.15(+0.80%) |
Jun 14, 2011 | 17.99 | 18.50 | 17.99 | 18.26 | 464,175 | +0.41(+2.28%) |
Jun 13, 2011 | 18.36 | 18.37 | 17.74 | 17.85 | 940,980 | -0.54(-2.95%) |
Jun 10, 2011 | 18.41 | 18.64 | 18.14 | 18.39 | 466,440 | -0.13(-0.68%) |
Jun 09, 2011 | 18.73 | 18.89 | 18.37 | 18.52 | 777,375 | -0.22(-1.19%) |
Jun 08, 2011 | 19.07 | 19.24 | 18.67 | 18.74 | 359,595 | -0.42(-2.18%) |
Jun 07, 2011 | 19.49 | 19.57 | 19.14 | 19.16 | 448,561 | -0.15(-0.75%) |
Jun 06, 2011 | 19.54 | 19.60 | 19.16 | 19.30 | 572,961 | -0.33(-1.68%) |