Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.48 | 15.70 | 15.08 | 15.55 | 426,601 | +0.06(+0.38%) |
May 30, 2012 | 15.78 | 15.78 | 15.32 | 15.49 | 218,800 | -0.49(-3.09%) |
May 29, 2012 | 15.64 | 16.05 | 15.51 | 15.98 | 174,456 | +0.55(+3.59%) |
May 25, 2012 | 15.39 | 15.65 | 15.35 | 15.43 | 162,934 | +0.00(+0.00%) |
May 24, 2012 | 15.51 | 15.58 | 15.02 | 15.43 | 180,554 | -0.06(-0.38%) |
May 23, 2012 | 15.21 | 15.49 | 14.88 | 15.49 | 327,487 | +0.08(+0.55%) |
May 22, 2012 | 15.64 | 15.84 | 15.28 | 15.40 | 290,730 | -0.23(-1.45%) |
May 21, 2012 | 15.56 | 15.72 | 15.33 | 15.63 | 309,805 | +0.17(+1.09%) |
May 18, 2012 | 15.47 | 15.83 | 15.29 | 15.46 | 383,439 | -0.03(-0.22%) |
May 17, 2012 | 15.62 | 15.73 | 15.30 | 15.50 | 503,445 | -0.07(-0.43%) |
May 16, 2012 | 15.80 | 15.84 | 15.50 | 15.56 | 320,868 | -0.13(-0.80%) |
May 15, 2012 | 15.43 | 15.92 | 15.32 | 15.69 | 267,983 | +0.24(+1.52%) |
May 14, 2012 | 15.93 | 15.99 | 15.35 | 15.46 | 509,542 | -0.74(-4.57%) |
May 11, 2012 | 15.97 | 16.42 | 15.73 | 16.19 | 174,732 | +0.03(+0.16%) |
May 10, 2012 | 16.62 | 16.64 | 16.07 | 16.17 | 201,097 | -0.27(-1.64%) |
May 09, 2012 | 16.09 | 16.50 | 15.92 | 16.44 | 584,763 | +0.18(+1.09%) |
May 08, 2012 | 16.05 | 16.31 | 15.95 | 16.26 | 275,660 | +0.08(+0.47%) |
May 07, 2012 | 16.13 | 16.39 | 16.03 | 16.19 | 255,635 | +0.01(+0.05%) |
May 04, 2012 | 16.62 | 16.68 | 16.13 | 16.18 | 278,492 | -0.53(-3.17%) |
May 03, 2012 | 16.67 | 16.90 | 16.49 | 16.71 | 388,608 | +0.03(+0.15%) |
May 02, 2012 | 16.52 | 16.72 | 16.12 | 16.68 | 289,138 | +0.08(+0.46%) |
May 01, 2012 | 16.37 | 17.17 | 16.20 | 16.61 | 516,707 | +0.19(+1.18%) |
Apr 30, 2012 | 16.91 | 16.93 | 16.38 | 16.41 | 421,170 | -0.54(-3.17%) |
Apr 27, 2012 | 17.19 | 17.32 | 16.81 | 16.95 | 612,639 | -0.11(-0.64%) |
Apr 26, 2012 | 17.10 | 17.30 | 16.88 | 17.06 | 373,419 | -0.11(-0.64%) |
Apr 25, 2012 | 17.34 | 17.74 | 17.14 | 17.17 | 304,752 | +0.13(+0.74%) |
Apr 24, 2012 | 16.97 | 17.29 | 16.81 | 17.04 | 278,498 | +0.12(+0.70%) |
Apr 23, 2012 | 16.93 | 17.00 | 16.75 | 16.93 | 307,825 | -0.35(-2.04%) |
Apr 20, 2012 | 17.46 | 17.65 | 17.13 | 17.28 | 403,486 | +0.13(+0.78%) |
Apr 19, 2012 | 17.63 | 17.63 | 16.96 | 17.14 | 410,912 | -0.50(-2.86%) |
Apr 18, 2012 | 17.77 | 17.77 | 17.46 | 17.65 | 263,189 | -0.25(-1.41%) |
Apr 17, 2012 | 17.78 | 18.28 | 17.70 | 17.90 | 254,174 | +0.32(+1.82%) |
Apr 16, 2012 | 17.49 | 17.83 | 17.38 | 17.58 | 373,000 | +0.24(+1.36%) |
Apr 13, 2012 | 17.79 | 17.80 | 17.33 | 17.35 | 313,334 | -0.59(-3.28%) |
Apr 12, 2012 | 17.64 | 18.09 | 17.64 | 17.93 | 265,315 | +0.33(+1.86%) |
Apr 11, 2012 | 17.60 | 17.66 | 17.38 | 17.61 | 286,529 | +0.28(+1.60%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.30 | 17.33 | 350,997 | -0.86(-4.71%) |
Apr 09, 2012 | 18.04 | 18.24 | 17.88 | 18.19 | 282,644 | -0.32(-1.73%) |
Apr 05, 2012 | 18.55 | 18.67 | 18.42 | 18.51 | 232,238 | -0.26(-1.39%) |
Apr 04, 2012 | 18.70 | 19.00 | 18.36 | 18.77 | 221,525 | -0.22(-1.15%) |
Apr 03, 2012 | 19.03 | 19.25 | 18.86 | 18.99 | 264,166 | -0.08(-0.40%) |
Apr 02, 2012 | 19.17 | 19.33 | 18.97 | 19.06 | 356,092 | -0.24(-1.22%) |
Mar 30, 2012 | 19.52 | 19.68 | 19.30 | 19.30 | 481,558 | -0.03(-0.13%) |
Mar 29, 2012 | 19.06 | 19.50 | 18.93 | 19.32 | 563,273 | +0.06(+0.31%) |
Mar 28, 2012 | 19.37 | 19.42 | 19.01 | 19.26 | 384,368 | -0.06(-0.30%) |
Mar 27, 2012 | 19.34 | 19.49 | 19.20 | 19.32 | 366,676 | +0.04(+0.22%) |
Mar 26, 2012 | 19.17 | 19.35 | 19.00 | 19.28 | 344,194 | +0.29(+1.50%) |
Mar 23, 2012 | 19.21 | 19.30 | 18.72 | 18.99 | 522,533 | -0.24(-1.27%) |
Mar 22, 2012 | 18.07 | 19.33 | 17.65 | 19.24 | 1,323,116 | +0.83(+4.52%) |
Mar 21, 2012 | 18.44 | 18.72 | 18.09 | 18.41 | 545,528 | +0.02(+0.09%) |
Mar 20, 2012 | 18.21 | 18.55 | 18.05 | 18.39 | 239,231 | +0.02(+0.09%) |
Mar 19, 2012 | 18.08 | 18.83 | 18.08 | 18.37 | 525,727 | +0.30(+1.67%) |
Mar 16, 2012 | 18.07 | 18.22 | 17.98 | 18.07 | 702,850 | +0.00(+0.00%) |
Mar 15, 2012 | 17.97 | 18.14 | 17.72 | 18.07 | 511,363 | +0.18(+1.03%) |
Mar 14, 2012 | 18.08 | 18.26 | 17.78 | 17.88 | 254,870 | -0.27(-1.48%) |
Mar 13, 2012 | 18.15 | 18.20 | 17.89 | 18.15 | 1,153,116 | +0.13(+0.75%) |
Mar 12, 2012 | 18.20 | 18.24 | 17.84 | 18.02 | 1,109,176 | -0.24(-1.29%) |
Mar 09, 2012 | 17.94 | 18.77 | 17.70 | 18.25 | 539,289 | +0.31(+1.73%) |
Mar 08, 2012 | 17.62 | 17.98 | 17.44 | 17.94 | 266,218 | +0.50(+2.84%) |
Mar 07, 2012 | 17.25 | 17.48 | 17.09 | 17.45 | 349,165 | +0.26(+1.52%) |
Mar 06, 2012 | 17.46 | 17.60 | 17.04 | 17.19 | 221,431 | -0.55(-3.13%) |
Mar 05, 2012 | 17.25 | 17.85 | 17.23 | 17.74 | 222,470 | +0.41(+2.38%) |
Mar 02, 2012 | 18.05 | 18.05 | 17.19 | 17.33 | 297,181 | -0.71(-3.96%) |
Mar 01, 2012 | 17.70 | 18.37 | 17.70 | 18.04 | 495,025 | +0.39(+2.24%) |
Feb 29, 2012 | 18.08 | 18.20 | 17.64 | 17.65 | 288,621 | -0.37(-2.04%) |
Feb 28, 2012 | 17.98 | 18.27 | 17.72 | 18.02 | 214,982 | +0.01(+0.05%) |
Feb 27, 2012 | 17.76 | 18.20 | 17.48 | 18.01 | 214,025 | +0.00(+0.00%) |
Feb 24, 2012 | 18.46 | 18.58 | 17.98 | 18.01 | 144,314 | -0.43(-2.32%) |
Feb 23, 2012 | 17.97 | 18.50 | 17.71 | 18.44 | 245,635 | +0.50(+2.81%) |
Feb 22, 2012 | 17.95 | 18.07 | 17.77 | 17.93 | 626,254 | -0.03(-0.14%) |
Feb 21, 2012 | 18.13 | 18.47 | 17.84 | 17.96 | 469,607 | -0.12(-0.65%) |
Feb 17, 2012 | 18.89 | 18.92 | 18.05 | 18.08 | 563,726 | -0.65(-3.50%) |
Feb 16, 2012 | 18.11 | 19.02 | 18.11 | 18.73 | 357,669 | +0.65(+3.62%) |
Feb 15, 2012 | 18.47 | 18.59 | 17.91 | 18.08 | 355,644 | -0.26(-1.42%) |
Feb 14, 2012 | 18.07 | 18.47 | 17.80 | 18.34 | 539,866 | +0.11(+0.60%) |
Feb 13, 2012 | 18.34 | 18.48 | 17.77 | 18.23 | 1,105,059 | +0.16(+0.88%) |
Feb 10, 2012 | 18.06 | 18.34 | 17.97 | 18.07 | 168,853 | -0.30(-1.65%) |
Feb 09, 2012 | 18.64 | 18.66 | 18.20 | 18.37 | 312,015 | -0.21(-1.13%) |
Feb 08, 2012 | 18.70 | 18.90 | 17.82 | 18.58 | 239,774 | -0.13(-0.67%) |
Feb 07, 2012 | 18.60 | 18.90 | 18.29 | 18.71 | 393,361 | -0.08(-0.40%) |
Feb 06, 2012 | 18.92 | 19.02 | 18.54 | 18.78 | 354,991 | -0.35(-1.84%) |
Feb 03, 2012 | 18.47 | 19.36 | 18.19 | 19.13 | 895,198 | +1.09(+6.05%) |
Feb 02, 2012 | 18.08 | 18.37 | 17.81 | 18.04 | 435,015 | -0.07(-0.37%) |
Feb 01, 2012 | 18.00 | 18.27 | 17.70 | 18.11 | 593,556 | +0.39(+2.23%) |
Jan 31, 2012 | 17.88 | 17.91 | 17.42 | 17.71 | 279,004 | -0.04(-0.24%) |
Jan 30, 2012 | 17.36 | 17.83 | 17.30 | 17.76 | 251,986 | +0.17(+0.95%) |
Jan 27, 2012 | 17.69 | 17.92 | 17.45 | 17.59 | 291,977 | -0.20(-1.13%) |
Jan 26, 2012 | 17.39 | 18.24 | 17.39 | 17.79 | 338,177 | -0.09(-0.52%) |
Jan 25, 2012 | 17.56 | 18.03 | 17.55 | 17.88 | 261,903 | +0.29(+1.62%) |
Jan 24, 2012 | 17.27 | 17.64 | 17.04 | 17.60 | 378,716 | +0.14(+0.82%) |
Jan 23, 2012 | 17.31 | 17.62 | 17.14 | 17.45 | 454,957 | +0.10(+0.58%) |
Jan 20, 2012 | 16.95 | 17.40 | 16.39 | 17.35 | 459,646 | +0.31(+1.82%) |
Jan 19, 2012 | 16.73 | 17.14 | 16.61 | 17.04 | 342,018 | +0.39(+2.32%) |
Jan 18, 2012 | 16.15 | 16.69 | 15.96 | 16.66 | 328,076 | +0.50(+3.07%) |
Jan 17, 2012 | 16.16 | 16.22 | 16.02 | 16.16 | 534,830 | +0.14(+0.89%) |
Jan 13, 2012 | 15.80 | 16.09 | 15.64 | 16.02 | 440,740 | -0.08(-0.52%) |
Jan 12, 2012 | 15.62 | 16.14 | 15.57 | 16.10 | 332,729 | +0.52(+3.34%) |
Jan 11, 2012 | 15.45 | 15.75 | 15.41 | 15.58 | 802,197 | +0.03(+0.16%) |
Jan 10, 2012 | 15.70 | 15.79 | 15.41 | 15.56 | 691,375 | +0.15(+0.98%) |
Jan 09, 2012 | 15.50 | 15.62 | 15.12 | 15.41 | 777,483 | +0.02(+0.11%) |
Jan 06, 2012 | 16.15 | 16.15 | 15.36 | 15.39 | 590,717 | -0.76(-4.73%) |
Jan 05, 2012 | 15.79 | 16.34 | 15.67 | 16.15 | 401,495 | +0.23(+1.48%) |
Jan 04, 2012 | 15.94 | 16.07 | 15.52 | 15.92 | 361,240 | +0.43(+2.76%) |
Dec 30, 2011 | 15.48 | 15.70 | 15.36 | 15.49 | 276,389 | +0.01(+0.05%) |
Dec 29, 2011 | 15.31 | 15.53 | 15.25 | 15.48 | 304,476 | +0.22(+1.43%) |
Dec 28, 2011 | 15.52 | 15.65 | 15.20 | 15.26 | 363,408 | -0.25(-1.62%) |
Dec 27, 2011 | 15.30 | 15.67 | 15.11 | 15.52 | 333,272 | +0.03(+0.22%) |
Dec 23, 2011 | 15.88 | 15.88 | 15.31 | 15.48 | 697,850 | -2.83(-15.45%) |
Dec 21, 2011 | 18.13 | 18.44 | 17.66 | 18.31 | 262,131 | +0.18(+0.97%) |
Dec 20, 2011 | 17.45 | 18.22 | 17.26 | 18.13 | 538,953 | +1.20(+7.09%) |
Dec 19, 2011 | 17.51 | 17.99 | 16.86 | 16.93 | 330,873 | -0.40(-2.32%) |
Dec 16, 2011 | 17.50 | 18.18 | 17.23 | 17.34 | 806,156 | +0.07(+0.39%) |
Dec 15, 2011 | 16.83 | 17.48 | 16.72 | 17.27 | 484,494 | +0.86(+5.22%) |
Dec 14, 2011 | 16.83 | 16.88 | 16.35 | 16.41 | 454,750 | -0.59(-3.46%) |
Dec 13, 2011 | 17.96 | 18.19 | 16.88 | 17.00 | 377,573 | -0.72(-4.07%) |
Dec 12, 2011 | 17.58 | 17.75 | 17.20 | 17.72 | 339,432 | -0.24(-1.31%) |
Dec 09, 2011 | 16.92 | 18.17 | 16.92 | 17.96 | 422,244 | +1.18(+7.06%) |
Dec 08, 2011 | 17.40 | 17.62 | 16.70 | 16.77 | 269,873 | -0.85(-4.81%) |
Dec 07, 2011 | 17.72 | 17.72 | 16.99 | 17.62 | 285,142 | -0.31(-1.73%) |
Dec 06, 2011 | 17.56 | 18.08 | 17.49 | 17.93 | 256,173 | +0.35(+2.01%) |
Dec 05, 2011 | 18.16 | 18.55 | 17.38 | 17.58 | 403,878 | -0.22(-1.23%) |
Dec 02, 2011 | 17.84 | 18.47 | 17.64 | 17.80 | 256,920 | +0.24(+1.39%) |
Dec 01, 2011 | 17.99 | 18.32 | 17.49 | 17.56 | 430,056 | -0.57(-3.15%) |
Nov 30, 2011 | 17.53 | 18.14 | 17.33 | 18.13 | 727,023 | +1.50(+9.05%) |
Nov 29, 2011 | 16.45 | 16.75 | 16.24 | 16.62 | 248,163 | +0.24(+1.48%) |
Nov 28, 2011 | 16.03 | 16.54 | 16.00 | 16.38 | 319,085 | +1.05(+6.84%) |
Nov 25, 2011 | 15.56 | 15.99 | 15.31 | 15.33 | 161,648 | -0.32(-2.04%) |
Nov 23, 2011 | 15.78 | 15.82 | 15.17 | 15.65 | 488,179 | -0.31(-1.94%) |
Nov 22, 2011 | 16.40 | 16.44 | 15.79 | 15.96 | 251,861 | -0.46(-2.81%) |
Nov 21, 2011 | 16.83 | 16.83 | 16.15 | 16.42 | 352,940 | -0.78(-4.53%) |
Nov 18, 2011 | 17.19 | 17.34 | 16.96 | 17.20 | 221,307 | +0.03(+0.20%) |
Nov 17, 2011 | 17.51 | 17.69 | 17.05 | 17.17 | 249,992 | -0.43(-2.43%) |
Nov 16, 2011 | 17.92 | 18.45 | 17.56 | 17.59 | 301,876 | -0.65(-3.54%) |
Nov 15, 2011 | 17.64 | 18.51 | 17.50 | 18.24 | 321,631 | +0.46(+2.59%) |
Nov 14, 2011 | 17.89 | 18.20 | 17.54 | 17.78 | 409,620 | -0.20(-1.12%) |
Nov 11, 2011 | 17.51 | 18.05 | 17.33 | 17.98 | 355,127 | +0.75(+4.38%) |
Nov 10, 2011 | 17.07 | 17.38 | 16.72 | 17.23 | 382,490 | +0.41(+2.44%) |
Nov 09, 2011 | 17.42 | 17.61 | 16.77 | 16.81 | 613,264 | -1.26(-6.96%) |
Nov 08, 2011 | 17.99 | 18.13 | 17.38 | 18.07 | 297,304 | +0.29(+1.60%) |
Nov 07, 2011 | 18.00 | 18.08 | 17.06 | 17.79 | 243,231 | -0.24(-1.35%) |
Nov 04, 2011 | 17.84 | 18.11 | 17.42 | 18.03 | 235,411 | -0.07(-0.37%) |
Nov 03, 2011 | 17.76 | 18.15 | 17.05 | 18.10 | 305,479 | +0.67(+3.85%) |
Nov 02, 2011 | 17.12 | 17.47 | 16.90 | 17.43 | 481,314 | +0.64(+3.80%) |
Nov 01, 2011 | 16.54 | 17.10 | 16.05 | 16.79 | 815,829 | -0.53(-3.05%) |
Oct 31, 2011 | 18.31 | 18.36 | 17.31 | 17.32 | 525,689 | -1.40(-7.48%) |
Oct 28, 2011 | 19.36 | 19.45 | 18.47 | 18.72 | 344,507 | -0.65(-3.33%) |
Oct 27, 2011 | 18.84 | 19.74 | 18.64 | 19.36 | 775,300 | +1.24(+6.85%) |
Oct 26, 2011 | 17.94 | 18.27 | 17.30 | 18.12 | 409,586 | +0.50(+2.86%) |
Oct 25, 2011 | 18.11 | 18.18 | 17.57 | 17.62 | 459,111 | -0.70(-3.84%) |
Oct 24, 2011 | 17.67 | 18.42 | 17.54 | 18.32 | 399,794 | +0.71(+4.05%) |
Oct 21, 2011 | 17.27 | 17.75 | 17.14 | 17.61 | 561,357 | +0.70(+4.17%) |
Oct 20, 2011 | 17.26 | 17.26 | 16.69 | 16.91 | 525,962 | -0.29(-1.66%) |
Oct 19, 2011 | 17.73 | 18.00 | 17.13 | 17.19 | 632,654 | -0.62(-3.48%) |
Oct 18, 2011 | 16.89 | 17.98 | 16.62 | 17.81 | 661,767 | +1.00(+5.94%) |
Oct 17, 2011 | 17.74 | 17.74 | 16.71 | 16.81 | 460,846 | -1.17(-6.48%) |
Oct 14, 2011 | 18.15 | 18.15 | 17.58 | 17.98 | 645,170 | +0.05(+0.28%) |
Oct 13, 2011 | 17.44 | 17.98 | 17.32 | 17.93 | 577,027 | +0.32(+1.81%) |
Oct 12, 2011 | 17.38 | 18.06 | 17.19 | 17.61 | 627,726 | +0.47(+2.74%) |
Oct 11, 2011 | 16.68 | 17.23 | 16.51 | 17.14 | 460,190 | +0.29(+1.74%) |
Oct 10, 2011 | 16.08 | 16.92 | 15.98 | 16.85 | 433,010 | +1.15(+7.32%) |
Oct 07, 2011 | 16.97 | 17.06 | 15.67 | 15.70 | 416,812 | -1.21(-7.14%) |
Oct 06, 2011 | 16.77 | 17.06 | 16.15 | 16.91 | 535,720 | +0.53(+3.23%) |
Oct 05, 2011 | 15.94 | 16.58 | 15.40 | 16.38 | 900,565 | +0.47(+2.95%) |
Oct 04, 2011 | 13.90 | 15.92 | 13.90 | 15.91 | 949,293 | +1.95(+13.93%) |
Oct 03, 2011 | 14.79 | 15.41 | 13.95 | 13.96 | 634,678 | -1.01(-6.77%) |
Sep 30, 2011 | 15.50 | 15.88 | 14.98 | 14.98 | 514,077 | -0.86(-5.45%) |
Sep 29, 2011 | 15.80 | 15.98 | 15.14 | 15.84 | 456,537 | +0.49(+3.17%) |
Sep 28, 2011 | 16.56 | 16.76 | 15.31 | 15.36 | 441,616 | -1.17(-7.10%) |
Sep 27, 2011 | 15.93 | 17.03 | 15.75 | 16.53 | 1,408,193 | +1.05(+6.77%) |
Sep 26, 2011 | 15.32 | 15.67 | 14.82 | 15.48 | 1,163,959 | +0.74(+5.01%) |
Sep 23, 2011 | 13.49 | 15.20 | 13.14 | 14.74 | 1,073,300 | +1.27(+9.40%) |
Sep 22, 2011 | 14.82 | 14.85 | 13.11 | 13.48 | 2,491,813 | -0.06(-0.43%) |
Sep 21, 2011 | 14.38 | 14.47 | 13.48 | 13.54 | 812,265 | -0.83(-5.78%) |
Sep 20, 2011 | 14.93 | 15.14 | 14.30 | 14.37 | 544,216 | -0.53(-3.55%) |
Sep 19, 2011 | 14.91 | 15.16 | 14.43 | 14.89 | 373,345 | -0.37(-2.42%) |
Sep 16, 2011 | 15.33 | 15.41 | 15.02 | 15.26 | 712,196 | +0.08(+0.50%) |
Sep 15, 2011 | 15.30 | 15.39 | 14.89 | 15.19 | 460,208 | +0.08(+0.50%) |
Sep 14, 2011 | 14.91 | 15.36 | 14.23 | 15.11 | 533,167 | +0.28(+1.87%) |
Sep 13, 2011 | 14.62 | 15.11 | 14.43 | 14.84 | 599,631 | +0.29(+2.02%) |
Sep 12, 2011 | 14.43 | 14.82 | 14.12 | 14.54 | 521,691 | -0.21(-1.42%) |
Sep 09, 2011 | 15.31 | 15.31 | 14.42 | 14.75 | 562,040 | -0.72(-4.66%) |
Sep 08, 2011 | 16.02 | 16.22 | 15.35 | 15.47 | 299,353 | -0.67(-4.16%) |
Sep 07, 2011 | 15.63 | 16.27 | 15.54 | 16.14 | 397,987 | +0.71(+4.62%) |
Sep 06, 2011 | 14.78 | 15.47 | 14.74 | 15.43 | 473,233 | +0.06(+0.38%) |
Sep 02, 2011 | 15.71 | 15.82 | 15.10 | 15.37 | 533,133 | -0.77(-4.78%) |
Sep 01, 2011 | 16.71 | 17.14 | 15.93 | 16.14 | 600,968 | -0.52(-3.12%) |
Aug 31, 2011 | 16.84 | 17.02 | 16.38 | 16.66 | 492,799 | -0.05(-0.29%) |
Aug 30, 2011 | 16.54 | 16.81 | 16.13 | 16.71 | 362,652 | +0.03(+0.20%) |
Aug 29, 2011 | 15.94 | 16.70 | 15.84 | 16.68 | 588,532 | +0.96(+6.13%) |
Aug 26, 2011 | 15.01 | 15.80 | 14.81 | 15.72 | 367,212 | +0.55(+3.65%) |
Aug 25, 2011 | 15.74 | 16.05 | 15.04 | 15.16 | 470,457 | -0.42(-2.69%) |
Aug 24, 2011 | 14.97 | 15.62 | 14.70 | 15.58 | 458,678 | +0.59(+3.91%) |
Aug 23, 2011 | 14.20 | 15.00 | 14.08 | 14.99 | 353,700 | +0.87(+6.17%) |
Aug 22, 2011 | 14.50 | 14.65 | 13.96 | 14.12 | 525,985 | +0.02(+0.12%) |
Aug 19, 2011 | 13.95 | 14.74 | 13.85 | 14.11 | 385,358 | -0.17(-1.17%) |
Aug 18, 2011 | 15.07 | 15.07 | 14.06 | 14.27 | 686,248 | -1.35(-8.63%) |
Aug 17, 2011 | 16.03 | 16.33 | 15.46 | 15.62 | 291,548 | -0.27(-1.69%) |
Aug 16, 2011 | 16.03 | 16.23 | 15.52 | 15.89 | 610,330 | -0.34(-2.12%) |
Aug 15, 2011 | 16.23 | 16.48 | 15.88 | 16.23 | 766,608 | +0.21(+1.28%) |
Aug 12, 2011 | 16.57 | 17.06 | 15.67 | 16.03 | 823,724 | -0.35(-2.12%) |
Aug 11, 2011 | 15.16 | 16.62 | 14.89 | 16.38 | 604,642 | +1.28(+8.49%) |
Aug 10, 2011 | 15.65 | 16.02 | 15.03 | 15.10 | 670,377 | -1.11(-6.87%) |
Aug 09, 2011 | 16.08 | 16.67 | 14.96 | 16.21 | 1,129,829 | +0.38(+2.38%) |
Aug 08, 2011 | 16.99 | 17.58 | 15.81 | 15.83 | 1,019,832 | -1.78(-10.13%) |
Aug 05, 2011 | 17.80 | 18.07 | 16.96 | 17.62 | 563,989 | +0.14(+0.81%) |
Aug 04, 2011 | 18.28 | 18.57 | 17.42 | 17.47 | 655,527 | -1.13(-6.08%) |
Aug 03, 2011 | 18.42 | 18.76 | 17.83 | 18.61 | 527,462 | +0.16(+0.86%) |
Aug 02, 2011 | 19.20 | 19.67 | 18.43 | 18.45 | 462,644 | -0.98(-5.05%) |
Aug 01, 2011 | 19.46 | 19.74 | 18.96 | 19.43 | 596,263 | +0.15(+0.78%) |
Jul 29, 2011 | 19.27 | 19.54 | 18.96 | 19.28 | 424,577 | -0.31(-1.58%) |
Jul 28, 2011 | 20.27 | 20.50 | 19.54 | 19.59 | 314,060 | -0.62(-3.07%) |
Jul 27, 2011 | 20.61 | 20.70 | 20.17 | 20.21 | 409,702 | -0.54(-2.58%) |
Jul 26, 2011 | 21.57 | 21.60 | 20.63 | 20.74 | 295,117 | -0.77(-3.58%) |
Jul 25, 2011 | 21.81 | 22.53 | 21.45 | 21.51 | 374,827 | -0.54(-2.43%) |
Jul 22, 2011 | 22.07 | 22.52 | 21.81 | 22.05 | 188,000 | -0.15(-0.68%) |
Jul 21, 2011 | 21.91 | 22.39 | 21.87 | 22.20 | 420,105 | +0.34(+1.53%) |
Jul 20, 2011 | 21.76 | 21.92 | 21.39 | 21.86 | 259,415 | +0.12(+0.54%) |
Jul 19, 2011 | 21.62 | 21.82 | 21.31 | 21.75 | 409,929 | +0.18(+0.82%) |
Jul 18, 2011 | 21.86 | 21.86 | 21.30 | 21.57 | 493,340 | -0.33(-1.53%) |
Jul 15, 2011 | 22.21 | 22.32 | 21.53 | 21.91 | 840,444 | -0.25(-1.13%) |
Jul 14, 2011 | 23.00 | 23.02 | 22.00 | 22.16 | 387,422 | -0.80(-3.50%) |
Jul 13, 2011 | 23.17 | 23.57 | 22.88 | 22.96 | 331,994 | -0.02(-0.07%) |
Jul 12, 2011 | 23.04 | 23.36 | 22.96 | 22.98 | 259,084 | -0.12(-0.51%) |
Jul 11, 2011 | 23.41 | 23.59 | 22.94 | 23.10 | 417,937 | -0.79(-3.30%) |
Jul 08, 2011 | 23.49 | 23.93 | 23.03 | 23.88 | 383,827 | +0.00(+0.00%) |
Jul 07, 2011 | 24.08 | 24.24 | 23.82 | 23.88 | 534,809 | -0.13(-0.56%) |
Jul 06, 2011 | 23.18 | 24.08 | 22.85 | 24.02 | 1,124,625 | +0.85(+3.69%) |
Jul 05, 2011 | 23.07 | 23.23 | 23.00 | 23.16 | 488,980 | +0.07(+0.29%) |
Jul 01, 2011 | 22.94 | 23.15 | 22.74 | 23.10 | 702,740 | +0.29(+1.29%) |
Jun 30, 2011 | 22.78 | 23.07 | 22.78 | 22.80 | 509,691 | +0.03(+0.11%) |
Jun 29, 2011 | 23.07 | 23.15 | 22.58 | 22.78 | 444,483 | -0.23(-1.02%) |
Jun 28, 2011 | 22.87 | 23.07 | 22.76 | 23.01 | 537,885 | +0.19(+0.84%) |
Jun 27, 2011 | 22.17 | 23.15 | 21.96 | 22.82 | 881,844 | +0.65(+2.95%) |
Jun 24, 2011 | 22.59 | 22.90 | 21.76 | 22.17 | 906,108 | -0.24(-1.08%) |
Jun 23, 2011 | 21.48 | 22.68 | 21.22 | 22.41 | 1,661,329 | +2.30(+11.46%) |
Jun 22, 2011 | 19.95 | 20.36 | 19.54 | 20.10 | 501,128 | -0.04(-0.21%) |
Jun 21, 2011 | 19.55 | 20.37 | 19.38 | 20.15 | 479,004 | +0.80(+4.11%) |
Jun 20, 2011 | 19.07 | 19.62 | 19.00 | 19.35 | 503,337 | +0.09(+0.48%) |
Jun 17, 2011 | 19.03 | 19.44 | 18.95 | 19.26 | 674,946 | +0.44(+2.31%) |
Jun 16, 2011 | 18.36 | 18.96 | 18.23 | 18.82 | 430,661 | +0.46(+2.51%) |
Jun 15, 2011 | 18.24 | 18.63 | 18.14 | 18.36 | 534,835 | -0.17(-0.90%) |
Jun 14, 2011 | 18.31 | 18.67 | 18.19 | 18.53 | 294,482 | +0.51(+2.84%) |
Jun 13, 2011 | 17.83 | 18.34 | 17.76 | 18.02 | 372,075 | +0.30(+1.70%) |
Jun 10, 2011 | 18.16 | 18.24 | 17.67 | 17.72 | 523,472 | -0.61(-3.34%) |
Jun 09, 2011 | 18.35 | 18.58 | 18.14 | 18.33 | 408,415 | +0.07(+0.37%) |
Jun 08, 2011 | 18.50 | 18.61 | 18.08 | 18.26 | 586,772 | -0.30(-1.62%) |
Jun 07, 2011 | 19.03 | 19.04 | 18.54 | 18.56 | 387,768 | -0.24(-1.29%) |
Jun 06, 2011 | 19.28 | 19.49 | 18.76 | 18.81 | 434,942 | -0.70(-3.57%) |