Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.51 | 15.51 | 15.05 | 15.21 | 168,791 | -0.31(-2.00%) |
May 30, 2012 | 15.67 | 15.75 | 15.49 | 15.52 | 117,978 | -0.36(-2.27%) |
May 29, 2012 | 16.21 | 16.41 | 15.76 | 15.88 | 86,799 | -0.15(-0.94%) |
May 25, 2012 | 16.17 | 16.27 | 15.89 | 16.03 | 46,991 | -0.19(-1.17%) |
May 24, 2012 | 16.47 | 16.50 | 15.85 | 16.22 | 79,207 | -0.24(-1.46%) |
May 23, 2012 | 16.21 | 16.57 | 16.01 | 16.46 | 102,291 | +0.05(+0.30%) |
May 22, 2012 | 16.59 | 16.71 | 16.28 | 16.41 | 114,603 | -0.10(-0.61%) |
May 21, 2012 | 16.57 | 16.92 | 16.46 | 16.51 | 153,016 | -0.05(-0.30%) |
May 18, 2012 | 16.40 | 16.96 | 16.40 | 16.56 | 137,777 | +0.28(+1.72%) |
May 17, 2012 | 16.46 | 16.62 | 16.19 | 16.28 | 215,524 | -0.22(-1.33%) |
May 16, 2012 | 16.15 | 16.74 | 16.12 | 16.50 | 220,731 | +0.39(+2.42%) |
May 15, 2012 | 15.74 | 16.14 | 15.73 | 16.11 | 816,497 | +0.41(+2.61%) |
May 14, 2012 | 15.63 | 16.15 | 15.61 | 15.70 | 416,677 | -0.16(-1.01%) |
May 11, 2012 | 14.82 | 16.00 | 14.76 | 15.86 | 804,894 | +1.37(+9.45%) |
May 10, 2012 | 16.38 | 16.62 | 14.18 | 14.49 | 1,104,853 | -1.81(-11.10%) |
May 09, 2012 | 16.40 | 16.48 | 15.80 | 16.30 | 570,898 | -0.35(-2.10%) |
May 08, 2012 | 16.53 | 16.68 | 16.11 | 16.65 | 98,585 | +0.01(+0.06%) |
May 07, 2012 | 16.38 | 16.84 | 16.28 | 16.64 | 231,981 | +0.13(+0.79%) |
May 04, 2012 | 16.56 | 16.59 | 16.27 | 16.51 | 186,895 | -0.08(-0.48%) |
May 03, 2012 | 16.17 | 17.02 | 16.17 | 16.59 | 217,485 | +0.46(+2.85%) |
May 02, 2012 | 16.17 | 16.20 | 15.80 | 16.13 | 207,554 | -0.11(-0.65%) |
May 01, 2012 | 16.69 | 16.91 | 16.23 | 16.23 | 85,488 | -0.48(-2.90%) |
Apr 30, 2012 | 16.72 | 16.94 | 16.48 | 16.72 | 111,973 | +0.02(+0.12%) |
Apr 27, 2012 | 16.58 | 16.94 | 16.23 | 16.70 | 389,790 | +0.19(+1.15%) |
Apr 26, 2012 | 16.66 | 16.75 | 16.48 | 16.51 | 220,895 | -0.13(-0.78%) |
Apr 25, 2012 | 16.99 | 17.01 | 16.54 | 16.64 | 106,917 | -0.07(-0.42%) |
Apr 24, 2012 | 16.65 | 16.74 | 16.43 | 16.71 | 144,757 | +0.03(+0.18%) |
Apr 23, 2012 | 16.97 | 17.22 | 16.60 | 16.68 | 107,321 | -0.64(-3.70%) |
Apr 20, 2012 | 17.06 | 17.63 | 16.81 | 17.32 | 122,587 | +0.57(+3.40%) |
Apr 19, 2012 | 17.01 | 17.01 | 16.62 | 16.75 | 84,631 | -0.23(-1.35%) |
Apr 18, 2012 | 16.95 | 17.01 | 16.77 | 16.98 | 68,842 | -0.13(-0.76%) |
Apr 17, 2012 | 17.26 | 17.62 | 17.08 | 17.11 | 111,754 | -0.01(-0.06%) |
Apr 16, 2012 | 16.79 | 17.29 | 16.65 | 17.12 | 63,918 | +0.37(+2.21%) |
Apr 13, 2012 | 17.31 | 17.31 | 16.68 | 16.75 | 114,647 | -0.66(-3.79%) |
Apr 12, 2012 | 17.02 | 17.63 | 16.92 | 17.41 | 115,843 | +0.36(+2.11%) |
Apr 11, 2012 | 16.75 | 17.16 | 16.68 | 17.05 | 151,092 | +0.46(+2.77%) |
Apr 10, 2012 | 16.42 | 16.64 | 16.14 | 16.59 | 136,864 | +0.14(+0.85%) |
Apr 09, 2012 | 16.58 | 16.90 | 16.21 | 16.45 | 79,395 | -0.58(-3.41%) |
Apr 05, 2012 | 17.30 | 17.30 | 16.90 | 17.03 | 118,111 | -0.07(-0.41%) |
Apr 04, 2012 | 16.98 | 17.62 | 16.79 | 17.10 | 99,460 | -0.15(-0.87%) |
Apr 03, 2012 | 17.68 | 17.68 | 17.23 | 17.25 | 104,316 | -0.50(-2.82%) |
Apr 02, 2012 | 17.75 | 17.87 | 16.71 | 17.75 | 255,039 | -0.11(-0.62%) |
Mar 30, 2012 | 17.82 | 18.32 | 17.35 | 17.86 | 251,221 | +0.19(+1.08%) |
Mar 29, 2012 | 17.88 | 18.14 | 17.55 | 17.67 | 171,687 | -0.41(-2.27%) |
Mar 28, 2012 | 17.84 | 18.10 | 17.75 | 18.08 | 152,819 | +0.24(+1.35%) |
Mar 27, 2012 | 17.78 | 18.08 | 17.76 | 17.84 | 179,079 | +0.10(+0.56%) |
Mar 26, 2012 | 17.75 | 17.87 | 17.53 | 17.74 | 271,742 | +0.26(+1.49%) |
Mar 23, 2012 | 17.46 | 17.60 | 17.24 | 17.48 | 224,429 | +0.12(+0.69%) |
Mar 22, 2012 | 17.59 | 17.76 | 17.24 | 17.36 | 190,804 | -0.44(-2.47%) |
Mar 21, 2012 | 17.70 | 17.97 | 17.50 | 17.80 | 346,324 | +0.13(+0.74%) |
Mar 20, 2012 | 17.70 | 17.87 | 17.51 | 17.67 | 158,259 | -0.22(-1.23%) |
Mar 19, 2012 | 18.11 | 18.15 | 17.80 | 17.89 | 257,363 | -0.25(-1.38%) |
Mar 16, 2012 | 18.17 | 18.24 | 18.07 | 18.14 | 274,212 | +0.04(+0.22%) |
Mar 15, 2012 | 18.34 | 18.34 | 17.89 | 18.10 | 348,050 | -0.18(-0.98%) |
Mar 14, 2012 | 18.80 | 18.98 | 18.24 | 18.28 | 151,551 | -0.61(-3.23%) |
Mar 13, 2012 | 18.96 | 19.00 | 18.69 | 18.89 | 201,845 | +0.08(+0.43%) |
Mar 12, 2012 | 19.06 | 19.06 | 18.71 | 18.81 | 144,236 | -0.14(-0.74%) |
Mar 09, 2012 | 18.90 | 19.65 | 18.78 | 18.95 | 335,185 | +0.06(+0.32%) |
Mar 08, 2012 | 20.91 | 21.90 | 18.80 | 18.89 | 407,432 | -0.36(-1.87%) |
Mar 07, 2012 | 19.27 | 19.67 | 19.18 | 19.25 | 72,914 | +0.03(+0.16%) |
Mar 06, 2012 | 19.90 | 20.01 | 19.03 | 19.22 | 189,998 | -0.96(-4.76%) |
Mar 05, 2012 | 19.56 | 20.28 | 19.56 | 20.18 | 150,301 | +0.54(+2.75%) |
Mar 02, 2012 | 20.60 | 20.77 | 19.53 | 19.64 | 107,800 | -0.92(-4.47%) |
Mar 01, 2012 | 20.14 | 21.02 | 20.14 | 20.56 | 114,499 | +0.53(+2.65%) |
Feb 29, 2012 | 21.03 | 21.25 | 20.02 | 20.03 | 109,502 | -0.97(-4.62%) |
Feb 28, 2012 | 21.66 | 21.66 | 20.78 | 21.00 | 119,405 | -0.73(-3.36%) |
Feb 27, 2012 | 22.95 | 22.95 | 21.71 | 21.73 | 159,386 | -1.52(-6.54%) |
Feb 24, 2012 | 23.45 | 23.50 | 23.21 | 23.25 | 145,368 | -0.21(-0.90%) |
Feb 23, 2012 | 22.84 | 23.47 | 22.62 | 23.46 | 107,523 | +0.71(+3.12%) |
Feb 22, 2012 | 22.81 | 22.90 | 22.62 | 22.75 | 79,587 | -0.09(-0.39%) |
Feb 21, 2012 | 22.60 | 22.91 | 22.44 | 22.84 | 108,359 | +0.23(+1.02%) |
Feb 17, 2012 | 22.55 | 22.62 | 22.40 | 22.61 | 53,493 | +0.05(+0.22%) |
Feb 16, 2012 | 22.06 | 22.70 | 22.01 | 22.56 | 94,814 | +0.46(+2.08%) |
Feb 15, 2012 | 22.02 | 22.37 | 21.46 | 22.10 | 116,168 | +0.38(+1.75%) |
Feb 14, 2012 | 21.50 | 21.72 | 21.22 | 21.72 | 31,455 | +0.10(+0.46%) |
Feb 13, 2012 | 21.28 | 21.64 | 21.16 | 21.62 | 63,789 | +0.62(+2.95%) |
Feb 10, 2012 | 21.33 | 21.43 | 20.55 | 21.00 | 340,653 | -0.61(-2.82%) |
Feb 09, 2012 | 21.60 | 21.75 | 21.43 | 21.61 | 116,873 | +0.07(+0.32%) |
Feb 08, 2012 | 21.75 | 22.11 | 21.48 | 21.54 | 69,037 | -0.12(-0.55%) |
Feb 07, 2012 | 21.80 | 21.96 | 21.51 | 21.66 | 72,483 | -0.40(-1.81%) |
Feb 06, 2012 | 22.04 | 22.10 | 21.76 | 22.06 | 77,762 | -0.04(-0.18%) |
Feb 03, 2012 | 21.72 | 22.48 | 21.09 | 22.10 | 150,590 | +0.82(+3.85%) |
Feb 02, 2012 | 20.71 | 21.33 | 20.55 | 21.28 | 126,701 | +0.56(+2.70%) |
Feb 01, 2012 | 20.17 | 20.85 | 20.05 | 20.72 | 200,864 | +0.73(+3.65%) |
Jan 31, 2012 | 19.97 | 20.14 | 19.64 | 19.99 | 62,754 | +0.12(+0.60%) |
Jan 30, 2012 | 20.06 | 20.06 | 19.60 | 19.87 | 35,225 | -0.33(-1.63%) |
Jan 27, 2012 | 19.84 | 20.41 | 19.69 | 20.20 | 63,898 | +0.44(+2.23%) |
Jan 26, 2012 | 19.87 | 19.93 | 19.28 | 19.76 | 75,057 | +0.05(+0.25%) |
Jan 25, 2012 | 19.24 | 19.88 | 19.16 | 19.71 | 85,201 | +0.49(+2.55%) |
Jan 24, 2012 | 18.40 | 19.25 | 18.22 | 19.22 | 82,988 | +0.76(+4.12%) |
Jan 23, 2012 | 19.08 | 19.39 | 18.23 | 18.46 | 120,706 | -0.68(-3.55%) |
Jan 20, 2012 | 19.29 | 19.54 | 19.04 | 19.14 | 103,249 | -0.22(-1.14%) |
Jan 19, 2012 | 19.96 | 19.96 | 19.32 | 19.36 | 86,696 | -0.60(-3.01%) |
Jan 18, 2012 | 20.16 | 20.37 | 19.78 | 19.96 | 88,376 | -0.18(-0.89%) |
Jan 17, 2012 | 20.62 | 20.63 | 20.06 | 20.14 | 118,724 | -0.17(-0.84%) |
Jan 13, 2012 | 20.05 | 20.50 | 19.87 | 20.31 | 42,808 | -0.04(-0.20%) |
Jan 12, 2012 | 20.63 | 20.63 | 20.12 | 20.35 | 89,928 | -0.15(-0.73%) |
Jan 11, 2012 | 20.77 | 20.87 | 20.44 | 20.50 | 96,465 | -0.40(-1.91%) |
Jan 10, 2012 | 20.71 | 21.11 | 20.39 | 20.90 | 162,626 | +0.52(+2.55%) |
Jan 09, 2012 | 19.91 | 20.67 | 19.87 | 20.38 | 152,171 | +0.51(+2.57%) |
Jan 06, 2012 | 19.41 | 19.94 | 19.30 | 19.87 | 142,174 | +0.39(+2.00%) |
Jan 05, 2012 | 19.04 | 19.55 | 18.67 | 19.48 | 86,736 | +0.27(+1.41%) |
Jan 04, 2012 | 19.27 | 19.53 | 19.14 | 19.21 | 44,581 | +0.07(+0.37%) |
Dec 30, 2011 | 19.07 | 19.30 | 18.95 | 19.14 | 107,182 | -0.01(-0.05%) |
Dec 29, 2011 | 18.98 | 19.31 | 18.84 | 19.15 | 60,917 | +0.30(+1.59%) |
Dec 28, 2011 | 19.45 | 19.50 | 18.79 | 18.85 | 59,154 | -0.69(-3.53%) |
Dec 27, 2011 | 19.37 | 19.68 | 19.13 | 19.54 | 62,883 | +0.01(+0.05%) |
Dec 23, 2011 | 19.53 | 19.74 | 19.33 | 19.53 | 39,747 | +0.44(+2.30%) |
Dec 21, 2011 | 19.13 | 19.27 | 18.36 | 19.09 | 57,288 | -0.05(-0.26%) |
Dec 20, 2011 | 18.39 | 19.15 | 18.38 | 19.14 | 95,566 | +1.20(+6.69%) |
Dec 19, 2011 | 18.44 | 18.64 | 17.69 | 17.94 | 108,208 | -0.30(-1.64%) |
Dec 16, 2011 | 18.22 | 18.62 | 17.99 | 18.24 | 143,555 | +0.15(+0.83%) |
Dec 15, 2011 | 17.71 | 18.27 | 17.43 | 18.09 | 104,424 | +0.73(+4.21%) |
Dec 14, 2011 | 16.97 | 17.41 | 16.73 | 17.36 | 153,593 | +0.28(+1.64%) |
Dec 13, 2011 | 17.52 | 17.61 | 17.00 | 17.08 | 98,744 | -0.26(-1.50%) |
Dec 12, 2011 | 16.66 | 17.40 | 16.23 | 17.34 | 226,782 | +0.37(+2.18%) |
Dec 09, 2011 | 17.09 | 17.26 | 16.74 | 16.97 | 304,627 | -0.02(-0.12%) |
Dec 08, 2011 | 17.08 | 17.33 | 16.89 | 16.99 | 123,081 | -0.27(-1.56%) |
Dec 07, 2011 | 17.40 | 17.53 | 16.89 | 17.26 | 94,358 | -0.28(-1.60%) |
Dec 06, 2011 | 17.94 | 18.06 | 17.10 | 17.54 | 63,490 | -0.32(-1.79%) |
Dec 05, 2011 | 17.76 | 18.00 | 17.39 | 17.86 | 143,883 | +0.47(+2.70%) |
Dec 02, 2011 | 17.56 | 17.84 | 17.28 | 17.39 | 92,097 | +0.12(+0.69%) |
Dec 01, 2011 | 17.44 | 17.66 | 17.09 | 17.27 | 149,612 | -0.27(-1.54%) |
Nov 30, 2011 | 16.96 | 17.59 | 16.77 | 17.54 | 164,665 | +1.32(+8.14%) |
Nov 29, 2011 | 16.35 | 16.55 | 16.02 | 16.22 | 125,327 | -0.16(-0.98%) |
Nov 28, 2011 | 16.07 | 16.48 | 15.67 | 16.38 | 150,687 | +0.82(+5.27%) |
Nov 25, 2011 | 16.17 | 16.42 | 15.54 | 15.56 | 38,211 | -0.74(-4.54%) |
Nov 23, 2011 | 16.81 | 16.84 | 16.16 | 16.30 | 87,287 | -0.72(-4.23%) |
Nov 22, 2011 | 17.37 | 17.71 | 16.82 | 17.02 | 90,429 | -0.35(-2.01%) |
Nov 21, 2011 | 17.33 | 17.66 | 17.18 | 17.37 | 61,274 | -0.36(-2.03%) |
Nov 18, 2011 | 17.78 | 17.91 | 17.36 | 17.73 | 64,865 | +0.05(+0.28%) |
Nov 17, 2011 | 17.88 | 18.29 | 17.52 | 17.68 | 60,155 | -0.27(-1.50%) |
Nov 16, 2011 | 18.75 | 19.10 | 17.75 | 17.95 | 134,041 | -1.08(-5.68%) |
Nov 15, 2011 | 18.78 | 19.13 | 18.57 | 19.03 | 87,812 | +0.08(+0.42%) |
Nov 14, 2011 | 19.16 | 19.16 | 18.74 | 18.95 | 71,085 | -0.39(-2.02%) |
Nov 11, 2011 | 19.16 | 19.59 | 18.81 | 19.34 | 77,152 | +0.45(+2.38%) |
Nov 10, 2011 | 19.22 | 19.22 | 18.71 | 18.89 | 105,312 | +0.00(+0.00%) |
Nov 09, 2011 | 18.38 | 19.09 | 17.49 | 18.89 | 289,206 | -0.21(-1.10%) |
Nov 08, 2011 | 19.53 | 19.53 | 18.46 | 19.10 | 77,303 | -0.22(-1.14%) |
Nov 07, 2011 | 19.48 | 19.74 | 18.95 | 19.32 | 53,030 | -0.10(-0.51%) |
Nov 04, 2011 | 20.09 | 20.09 | 19.18 | 19.42 | 52,878 | -1.02(-4.99%) |
Nov 03, 2011 | 20.24 | 20.52 | 19.66 | 20.44 | 120,055 | +0.52(+2.61%) |
Nov 02, 2011 | 19.17 | 20.09 | 19.14 | 19.92 | 143,694 | +1.17(+6.24%) |
Nov 01, 2011 | 18.51 | 19.36 | 18.14 | 18.75 | 88,823 | -0.54(-2.80%) |
Oct 31, 2011 | 19.54 | 19.86 | 19.02 | 19.29 | 72,220 | -0.59(-2.97%) |
Oct 28, 2011 | 20.88 | 21.46 | 19.70 | 19.88 | 103,191 | -1.11(-5.29%) |
Oct 27, 2011 | 19.82 | 21.81 | 19.28 | 20.99 | 149,663 | +1.88(+9.84%) |
Oct 26, 2011 | 19.28 | 19.42 | 18.56 | 19.11 | 125,524 | +0.14(+0.74%) |
Oct 25, 2011 | 19.54 | 19.57 | 18.83 | 18.97 | 133,123 | -0.71(-3.61%) |
Oct 24, 2011 | 19.67 | 19.72 | 19.30 | 19.68 | 93,802 | +0.10(+0.51%) |
Oct 21, 2011 | 19.36 | 19.64 | 18.33 | 19.58 | 84,521 | +0.61(+3.22%) |
Oct 20, 2011 | 19.28 | 19.28 | 18.30 | 18.97 | 55,528 | -0.34(-1.76%) |
Oct 19, 2011 | 19.84 | 19.88 | 18.79 | 19.31 | 67,814 | -0.62(-3.11%) |
Oct 18, 2011 | 19.32 | 20.13 | 19.20 | 19.93 | 69,599 | +0.72(+3.75%) |
Oct 17, 2011 | 19.61 | 19.61 | 19.09 | 19.21 | 64,659 | -0.65(-3.27%) |
Oct 14, 2011 | 19.76 | 19.90 | 19.49 | 19.86 | 53,951 | +0.36(+1.85%) |
Oct 13, 2011 | 19.16 | 19.54 | 18.86 | 19.50 | 46,302 | +0.16(+0.83%) |
Oct 12, 2011 | 19.55 | 19.69 | 19.09 | 19.34 | 91,183 | -0.04(-0.21%) |
Oct 11, 2011 | 18.53 | 19.40 | 18.39 | 19.38 | 73,993 | +0.65(+3.47%) |
Oct 10, 2011 | 18.46 | 18.74 | 18.09 | 18.73 | 68,716 | +0.72(+4.00%) |
Oct 07, 2011 | 19.22 | 19.22 | 17.90 | 18.01 | 102,723 | -1.16(-6.05%) |
Oct 06, 2011 | 19.16 | 19.20 | 18.59 | 19.17 | 82,704 | +0.41(+2.19%) |
Oct 05, 2011 | 18.03 | 18.84 | 17.62 | 18.76 | 59,997 | +0.71(+3.93%) |
Oct 04, 2011 | 16.71 | 18.06 | 16.44 | 18.05 | 142,867 | +1.15(+6.80%) |
Oct 03, 2011 | 17.38 | 17.85 | 16.51 | 16.90 | 133,610 | -0.74(-4.20%) |
Sep 30, 2011 | 17.74 | 18.03 | 17.31 | 17.64 | 116,663 | -0.41(-2.27%) |
Sep 29, 2011 | 17.41 | 18.11 | 17.12 | 18.05 | 100,256 | +1.14(+6.74%) |
Sep 28, 2011 | 17.24 | 17.55 | 16.91 | 16.91 | 141,469 | -0.38(-2.20%) |
Sep 27, 2011 | 16.59 | 17.32 | 16.08 | 17.29 | 144,855 | +1.14(+7.06%) |
Sep 26, 2011 | 16.63 | 17.00 | 15.80 | 16.15 | 109,327 | -0.32(-1.94%) |
Sep 23, 2011 | 16.49 | 16.79 | 16.04 | 16.47 | 105,096 | +0.02(+0.12%) |
Sep 22, 2011 | 17.07 | 17.43 | 15.96 | 16.45 | 112,081 | -1.07(-6.11%) |
Sep 21, 2011 | 18.45 | 18.70 | 17.43 | 17.52 | 92,141 | -0.93(-5.04%) |
Sep 20, 2011 | 19.02 | 19.13 | 18.32 | 18.45 | 335,483 | -0.54(-2.84%) |
Sep 19, 2011 | 19.06 | 19.33 | 18.73 | 18.99 | 63,275 | -0.52(-2.67%) |
Sep 16, 2011 | 19.80 | 19.92 | 19.34 | 19.51 | 113,567 | -0.16(-0.81%) |
Sep 15, 2011 | 19.42 | 19.71 | 19.00 | 19.67 | 46,995 | +0.49(+2.55%) |
Sep 14, 2011 | 18.82 | 19.62 | 18.22 | 19.18 | 67,821 | +0.60(+3.23%) |
Sep 13, 2011 | 18.29 | 18.90 | 18.16 | 18.58 | 69,335 | +0.20(+1.09%) |
Sep 12, 2011 | 18.40 | 18.98 | 18.18 | 18.38 | 67,993 | -0.22(-1.18%) |
Sep 09, 2011 | 18.88 | 19.04 | 18.47 | 18.60 | 79,438 | -0.56(-2.92%) |
Sep 08, 2011 | 19.69 | 19.73 | 19.04 | 19.16 | 65,293 | -0.48(-2.44%) |
Sep 07, 2011 | 19.60 | 19.75 | 19.27 | 19.64 | 76,990 | +0.43(+2.24%) |
Sep 06, 2011 | 18.48 | 19.27 | 18.13 | 19.21 | 90,958 | +0.13(+0.68%) |
Sep 02, 2011 | 21.58 | 21.58 | 18.98 | 19.08 | 75,555 | -1.32(-6.47%) |
Sep 01, 2011 | 20.81 | 21.20 | 20.19 | 20.40 | 102,914 | -0.46(-2.21%) |
Aug 31, 2011 | 20.86 | 21.09 | 20.27 | 20.86 | 97,273 | +0.15(+0.72%) |
Aug 30, 2011 | 21.05 | 21.07 | 20.37 | 20.71 | 119,320 | -0.48(-2.27%) |
Aug 29, 2011 | 20.89 | 21.38 | 20.69 | 21.19 | 119,644 | +0.60(+2.91%) |
Aug 26, 2011 | 18.47 | 21.25 | 18.46 | 20.59 | 178,284 | +1.89(+10.11%) |
Aug 25, 2011 | 19.78 | 20.07 | 18.63 | 18.70 | 82,850 | -0.90(-4.59%) |
Aug 24, 2011 | 19.14 | 19.69 | 18.89 | 19.60 | 79,712 | +0.35(+1.82%) |
Aug 23, 2011 | 17.88 | 19.32 | 17.82 | 19.25 | 106,758 | +1.41(+7.90%) |
Aug 22, 2011 | 18.10 | 18.43 | 17.50 | 17.84 | 54,808 | +0.33(+1.88%) |
Aug 19, 2011 | 17.55 | 18.25 | 17.44 | 17.51 | 118,318 | -0.30(-1.68%) |
Aug 18, 2011 | 18.66 | 19.10 | 17.72 | 17.81 | 120,330 | -1.50(-7.77%) |
Aug 17, 2011 | 19.60 | 19.92 | 19.21 | 19.31 | 41,982 | -0.12(-0.62%) |
Aug 16, 2011 | 19.70 | 20.04 | 19.38 | 19.43 | 62,294 | -0.58(-2.90%) |
Aug 15, 2011 | 19.41 | 20.03 | 19.40 | 20.01 | 66,895 | +0.74(+3.84%) |
Aug 12, 2011 | 19.77 | 20.25 | 18.76 | 19.27 | 113,347 | -0.27(-1.38%) |
Aug 11, 2011 | 18.60 | 19.93 | 18.51 | 19.54 | 275,954 | +0.95(+5.11%) |
Aug 10, 2011 | 18.20 | 21.00 | 18.20 | 18.59 | 318,623 | -1.50(-7.47%) |
Aug 09, 2011 | 18.82 | 20.16 | 17.80 | 20.09 | 416,462 | +0.74(+3.82%) |
Aug 08, 2011 | 20.40 | 21.15 | 19.34 | 19.35 | 171,612 | -1.72(-8.16%) |
Aug 05, 2011 | 22.25 | 22.41 | 20.74 | 21.07 | 171,395 | -0.89(-4.05%) |
Aug 04, 2011 | 23.19 | 23.19 | 21.95 | 21.96 | 75,376 | -1.51(-6.43%) |
Aug 03, 2011 | 23.96 | 24.00 | 22.94 | 23.47 | 96,569 | -0.38(-1.59%) |
Aug 02, 2011 | 25.27 | 25.38 | 23.85 | 23.85 | 55,339 | -1.54(-6.07%) |
Aug 01, 2011 | 24.74 | 25.48 | 24.50 | 25.39 | 149,475 | +1.10(+4.53%) |
Jul 29, 2011 | 23.86 | 24.55 | 23.67 | 24.29 | 52,006 | -0.12(-0.49%) |
Jul 28, 2011 | 24.42 | 24.83 | 24.29 | 24.41 | 41,960 | +0.11(+0.45%) |
Jul 27, 2011 | 25.23 | 25.23 | 24.25 | 24.30 | 64,968 | -1.04(-4.09%) |
Jul 26, 2011 | 26.02 | 26.15 | 25.30 | 25.34 | 62,651 | -0.59(-2.29%) |
Jul 25, 2011 | 26.10 | 26.30 | 25.91 | 25.93 | 69,748 | -0.30(-1.14%) |
Jul 22, 2011 | 26.06 | 26.27 | 25.91 | 26.23 | 108,965 | +0.08(+0.31%) |
Jul 21, 2011 | 26.10 | 26.30 | 25.86 | 26.15 | 159,985 | +0.15(+0.58%) |
Jul 20, 2011 | 26.00 | 26.06 | 25.68 | 26.00 | 88,879 | +0.02(+0.08%) |
Jul 19, 2011 | 25.49 | 25.98 | 25.29 | 25.98 | 206,587 | +0.78(+3.10%) |
Jul 18, 2011 | 24.96 | 25.39 | 24.61 | 25.20 | 124,242 | +0.29(+1.16%) |
Jul 15, 2011 | 24.83 | 24.96 | 24.32 | 24.91 | 88,446 | +0.13(+0.52%) |
Jul 14, 2011 | 24.76 | 25.25 | 24.48 | 24.78 | 187,435 | +0.03(+0.12%) |
Jul 13, 2011 | 23.66 | 24.79 | 23.45 | 24.75 | 271,697 | +1.23(+5.23%) |
Jul 12, 2011 | 23.51 | 23.67 | 23.49 | 23.52 | 71,728 | +0.01(+0.04%) |
Jul 11, 2011 | 23.61 | 23.90 | 23.31 | 23.51 | 97,471 | -0.41(-1.71%) |
Jul 08, 2011 | 23.52 | 24.00 | 23.19 | 23.92 | 102,194 | +0.07(+0.29%) |
Jul 07, 2011 | 23.45 | 23.95 | 23.19 | 23.85 | 60,516 | +0.52(+2.23%) |
Jul 06, 2011 | 22.72 | 23.34 | 22.46 | 23.33 | 82,182 | +0.54(+2.37%) |
Jul 05, 2011 | 22.79 | 23.76 | 22.22 | 22.79 | 122,390 | -0.61(-2.61%) |
Jul 01, 2011 | 23.34 | 23.77 | 23.05 | 23.40 | 95,615 | +0.00(+0.00%) |
Jun 30, 2011 | 22.86 | 23.44 | 22.83 | 23.40 | 87,783 | +0.57(+2.50%) |
Jun 29, 2011 | 22.75 | 22.93 | 22.56 | 22.83 | 66,446 | +0.23(+1.02%) |
Jun 28, 2011 | 22.69 | 22.70 | 22.33 | 22.60 | 70,924 | -0.04(-0.18%) |
Jun 27, 2011 | 22.41 | 22.72 | 22.02 | 22.64 | 91,591 | +0.16(+0.71%) |
Jun 24, 2011 | 22.05 | 22.61 | 21.93 | 22.48 | 721,344 | +0.46(+2.09%) |
Jun 23, 2011 | 21.71 | 22.39 | 21.50 | 22.02 | 128,061 | +0.02(+0.09%) |
Jun 22, 2011 | 21.91 | 22.37 | 21.89 | 22.00 | 107,889 | -0.10(-0.45%) |
Jun 21, 2011 | 21.44 | 22.11 | 21.12 | 22.10 | 74,308 | +0.82(+3.85%) |
Jun 20, 2011 | 21.71 | 22.12 | 21.09 | 21.28 | 102,269 | -0.43(-1.98%) |
Jun 17, 2011 | 21.61 | 21.83 | 21.36 | 21.71 | 154,634 | +0.25(+1.16%) |
Jun 16, 2011 | 21.34 | 21.73 | 21.24 | 21.46 | 70,381 | +0.16(+0.75%) |
Jun 15, 2011 | 21.34 | 21.66 | 21.06 | 21.30 | 134,039 | -0.35(-1.62%) |
Jun 14, 2011 | 21.20 | 21.84 | 21.00 | 21.65 | 104,600 | +0.68(+3.24%) |
Jun 13, 2011 | 21.15 | 21.32 | 20.76 | 20.97 | 67,481 | -0.08(-0.38%) |
Jun 10, 2011 | 21.29 | 21.47 | 20.79 | 21.05 | 72,990 | -0.37(-1.73%) |
Jun 09, 2011 | 21.29 | 21.59 | 21.10 | 21.42 | 101,075 | +0.23(+1.09%) |
Jun 08, 2011 | 21.13 | 21.51 | 21.09 | 21.19 | 140,040 | -0.06(-0.28%) |
Jun 07, 2011 | 21.39 | 21.55 | 21.23 | 21.25 | 61,920 | +0.10(+0.47%) |
Jun 06, 2011 | 21.44 | 21.77 | 21.10 | 21.15 | 110,685 | +0.05(+0.24%) |