Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.27 | 16.27 | 15.60 | 15.99 | 825,284 | -0.27(-1.65%) |
May 30, 2012 | 16.64 | 16.78 | 16.11 | 16.26 | 462,944 | -0.52(-3.10%) |
May 29, 2012 | 17.16 | 17.18 | 16.76 | 16.78 | 421,250 | -0.31(-1.83%) |
May 25, 2012 | 17.17 | 17.17 | 16.80 | 17.09 | 291,318 | -0.14(-0.80%) |
May 24, 2012 | 17.31 | 17.53 | 17.07 | 17.23 | 190,436 | -0.15(-0.87%) |
May 23, 2012 | 17.51 | 17.58 | 17.13 | 17.38 | 175,770 | -0.27(-1.54%) |
May 22, 2012 | 17.32 | 18.05 | 17.27 | 17.65 | 656,738 | +0.27(+1.57%) |
May 21, 2012 | 17.07 | 17.40 | 16.94 | 17.38 | 315,394 | +0.33(+1.96%) |
May 18, 2012 | 17.31 | 17.47 | 17.05 | 17.05 | 785,128 | -0.15(-0.85%) |
May 17, 2012 | 17.23 | 17.31 | 17.14 | 17.19 | 280,504 | -0.11(-0.61%) |
May 16, 2012 | 17.32 | 17.34 | 17.15 | 17.30 | 173,224 | +0.08(+0.47%) |
May 15, 2012 | 17.21 | 17.31 | 17.15 | 17.22 | 404,675 | -0.03(-0.19%) |
May 14, 2012 | 17.16 | 17.30 | 17.07 | 17.25 | 379,650 | -0.09(-0.49%) |
May 11, 2012 | 17.65 | 17.68 | 17.28 | 17.33 | 301,055 | -0.24(-1.34%) |
May 10, 2012 | 17.46 | 17.63 | 17.35 | 17.57 | 279,287 | +0.24(+1.38%) |
May 09, 2012 | 17.78 | 17.78 | 17.28 | 17.33 | 270,330 | -0.41(-2.29%) |
May 08, 2012 | 17.89 | 18.01 | 16.89 | 17.74 | 582,273 | -0.35(-1.93%) |
May 07, 2012 | 18.15 | 18.22 | 17.89 | 18.09 | 346,817 | -0.20(-1.09%) |
May 04, 2012 | 17.91 | 18.31 | 17.89 | 18.29 | 212,812 | +0.35(+1.95%) |
May 03, 2012 | 18.25 | 18.25 | 17.82 | 17.94 | 231,852 | -0.40(-2.16%) |
May 02, 2012 | 18.41 | 18.48 | 18.23 | 18.33 | 333,694 | -0.04(-0.22%) |
May 01, 2012 | 18.36 | 18.40 | 18.12 | 18.37 | 255,721 | +0.02(+0.13%) |
Apr 30, 2012 | 18.22 | 18.35 | 18.18 | 18.35 | 163,239 | +0.12(+0.68%) |
Apr 27, 2012 | 18.20 | 18.22 | 18.10 | 18.22 | 191,732 | +0.06(+0.35%) |
Apr 26, 2012 | 17.97 | 18.20 | 17.96 | 18.16 | 191,407 | +0.10(+0.53%) |
Apr 25, 2012 | 18.24 | 18.24 | 18.06 | 18.06 | 196,825 | -0.09(-0.49%) |
Apr 24, 2012 | 18.20 | 18.23 | 18.11 | 18.15 | 169,044 | -0.02(-0.11%) |
Apr 23, 2012 | 18.10 | 18.24 | 17.98 | 18.17 | 270,042 | -0.08(-0.42%) |
Apr 20, 2012 | 18.24 | 18.30 | 18.13 | 18.25 | 263,131 | +0.02(+0.09%) |
Apr 19, 2012 | 17.92 | 18.23 | 17.88 | 18.23 | 284,581 | +0.19(+1.07%) |
Apr 18, 2012 | 17.84 | 18.07 | 17.70 | 18.04 | 385,706 | +0.14(+0.76%) |
Apr 17, 2012 | 18.01 | 18.18 | 17.85 | 17.90 | 271,398 | +0.05(+0.27%) |
Apr 16, 2012 | 18.13 | 18.18 | 17.80 | 17.86 | 210,060 | -0.22(-1.20%) |
Apr 13, 2012 | 17.98 | 18.12 | 17.98 | 18.07 | 167,890 | +0.10(+0.53%) |
Apr 12, 2012 | 17.63 | 18.08 | 17.58 | 17.98 | 275,927 | +0.29(+1.63%) |
Apr 11, 2012 | 17.86 | 17.90 | 17.62 | 17.69 | 254,492 | -0.05(-0.29%) |
Apr 10, 2012 | 18.15 | 18.24 | 17.50 | 17.74 | 398,058 | -0.40(-2.23%) |
Apr 09, 2012 | 18.01 | 18.15 | 17.97 | 18.14 | 169,938 | -0.06(-0.35%) |
Apr 05, 2012 | 18.12 | 18.32 | 18.10 | 18.21 | 175,081 | -0.02(-0.09%) |
Apr 04, 2012 | 18.38 | 18.42 | 18.16 | 18.22 | 367,577 | -0.30(-1.60%) |
Apr 03, 2012 | 18.46 | 18.55 | 18.38 | 18.52 | 224,859 | +0.00(+0.02%) |
Apr 02, 2012 | 18.34 | 18.57 | 18.13 | 18.52 | 256,949 | +0.16(+0.85%) |
Mar 30, 2012 | 17.98 | 18.38 | 17.98 | 18.36 | 348,982 | +0.38(+2.09%) |
Mar 29, 2012 | 18.07 | 18.10 | 17.84 | 17.98 | 443,703 | -0.22(-1.21%) |
Mar 28, 2012 | 18.58 | 18.58 | 18.10 | 18.20 | 284,671 | -0.40(-2.15%) |
Mar 27, 2012 | 18.76 | 18.86 | 18.54 | 18.60 | 404,597 | -0.20(-1.07%) |
Mar 26, 2012 | 18.84 | 18.90 | 18.70 | 18.80 | 251,651 | -0.02(-0.11%) |
Mar 23, 2012 | 18.62 | 18.85 | 18.62 | 18.82 | 407,727 | +0.09(+0.47%) |
Mar 22, 2012 | 18.76 | 18.82 | 18.67 | 18.74 | 382,763 | -0.13(-0.68%) |
Mar 21, 2012 | 18.90 | 18.90 | 18.65 | 18.86 | 375,390 | -0.02(-0.08%) |
Mar 20, 2012 | 18.88 | 18.90 | 18.88 | 18.88 | 404,869 | -0.02(-0.08%) |
Mar 19, 2012 | 18.66 | 18.92 | 18.49 | 18.90 | 629,563 | +0.18(+0.96%) |
Mar 16, 2012 | 18.47 | 18.74 | 18.40 | 18.72 | 1,016,396 | +0.29(+1.59%) |
Mar 15, 2012 | 18.44 | 18.48 | 18.20 | 18.42 | 519,512 | -0.07(-0.39%) |
Mar 14, 2012 | 18.67 | 18.70 | 18.44 | 18.50 | 452,102 | -0.22(-1.16%) |
Mar 13, 2012 | 18.73 | 18.73 | 18.56 | 18.71 | 435,044 | +0.01(+0.04%) |
Mar 12, 2012 | 18.60 | 18.72 | 18.50 | 18.70 | 374,393 | +0.05(+0.28%) |
Mar 09, 2012 | 18.44 | 18.65 | 18.43 | 18.65 | 396,679 | +0.19(+1.04%) |
Mar 08, 2012 | 18.62 | 18.66 | 18.45 | 18.46 | 762,235 | -0.05(-0.28%) |
Mar 07, 2012 | 18.36 | 18.53 | 18.30 | 18.51 | 357,590 | +0.05(+0.28%) |
Mar 06, 2012 | 18.62 | 18.67 | 18.42 | 18.46 | 1,237,138 | -0.27(-1.45%) |
Mar 05, 2012 | 18.72 | 18.78 | 18.72 | 18.73 | 1,300,602 | +0.01(+0.04%) |
Mar 02, 2012 | 18.87 | 18.88 | 18.70 | 18.72 | 9,885,618 | -0.99(-5.00%) |
Mar 01, 2012 | 19.48 | 19.83 | 19.36 | 19.71 | 239,582 | +0.20(+1.05%) |
Feb 29, 2012 | 19.39 | 19.60 | 19.12 | 19.51 | 172,038 | +0.13(+0.68%) |
Feb 28, 2012 | 19.23 | 19.45 | 19.16 | 19.37 | 141,243 | +0.05(+0.25%) |
Feb 27, 2012 | 19.08 | 19.44 | 18.99 | 19.33 | 272,232 | +0.17(+0.90%) |
Feb 24, 2012 | 19.20 | 19.30 | 19.07 | 19.15 | 145,884 | +0.00(+0.02%) |
Feb 23, 2012 | 19.08 | 19.16 | 18.96 | 19.15 | 86,769 | +0.08(+0.42%) |
Feb 22, 2012 | 19.14 | 19.30 | 18.94 | 19.07 | 157,107 | -0.27(-1.41%) |
Feb 21, 2012 | 19.28 | 19.52 | 19.11 | 19.34 | 188,516 | +0.15(+0.77%) |
Feb 17, 2012 | 19.42 | 19.42 | 18.96 | 19.19 | 167,978 | -0.23(-1.18%) |
Feb 16, 2012 | 19.31 | 19.76 | 19.13 | 19.42 | 444,819 | +0.18(+0.96%) |
Feb 15, 2012 | 19.35 | 19.35 | 19.06 | 19.24 | 346,400 | -0.08(-0.39%) |
Feb 14, 2012 | 19.48 | 19.48 | 19.10 | 19.31 | 230,604 | +0.12(+0.65%) |
Feb 13, 2012 | 18.88 | 19.25 | 18.87 | 19.19 | 105,067 | +0.32(+1.72%) |
Feb 10, 2012 | 19.22 | 19.22 | 18.79 | 18.86 | 282,948 | -0.44(-2.30%) |
Feb 09, 2012 | 18.97 | 19.49 | 18.92 | 19.31 | 185,500 | +0.34(+1.77%) |
Feb 08, 2012 | 19.06 | 19.12 | 18.90 | 18.97 | 114,960 | -0.03(-0.17%) |
Feb 07, 2012 | 19.00 | 19.06 | 18.90 | 19.00 | 142,898 | -0.06(-0.31%) |
Feb 06, 2012 | 19.14 | 19.32 | 18.92 | 19.06 | 225,862 | -0.12(-0.63%) |
Feb 03, 2012 | 19.44 | 19.52 | 19.07 | 19.18 | 182,162 | -0.12(-0.60%) |
Feb 02, 2012 | 19.46 | 19.53 | 19.05 | 19.30 | 239,443 | -0.17(-0.89%) |
Feb 01, 2012 | 19.29 | 19.73 | 19.27 | 19.48 | 229,195 | +0.23(+1.21%) |
Jan 31, 2012 | 18.95 | 19.29 | 18.85 | 19.24 | 290,299 | +0.30(+1.56%) |
Jan 30, 2012 | 18.96 | 19.00 | 18.66 | 18.95 | 194,657 | -0.02(-0.08%) |
Jan 27, 2012 | 18.98 | 19.13 | 18.81 | 18.96 | 249,780 | -0.15(-0.81%) |
Jan 26, 2012 | 18.97 | 19.17 | 18.92 | 19.12 | 96,725 | +0.08(+0.44%) |
Jan 25, 2012 | 18.87 | 19.17 | 18.74 | 19.03 | 114,010 | +0.11(+0.58%) |
Jan 24, 2012 | 18.81 | 19.15 | 18.67 | 18.92 | 298,627 | +0.12(+0.63%) |
Jan 23, 2012 | 18.72 | 18.89 | 18.61 | 18.80 | 137,591 | +0.26(+1.39%) |
Jan 20, 2012 | 18.27 | 18.56 | 18.11 | 18.55 | 199,027 | +0.26(+1.40%) |
Jan 19, 2012 | 17.97 | 18.34 | 17.88 | 18.29 | 161,577 | +0.34(+1.89%) |
Jan 18, 2012 | 18.13 | 18.22 | 17.85 | 17.95 | 351,098 | -0.20(-1.09%) |
Jan 17, 2012 | 18.27 | 18.36 | 18.07 | 18.15 | 385,937 | +0.02(+0.09%) |
Jan 13, 2012 | 18.16 | 18.24 | 18.04 | 18.13 | 271,726 | -0.11(-0.63%) |
Jan 12, 2012 | 18.26 | 18.52 | 18.01 | 18.25 | 284,441 | -0.03(-0.15%) |
Jan 11, 2012 | 18.55 | 18.60 | 18.24 | 18.27 | 185,494 | -0.32(-1.74%) |
Jan 10, 2012 | 19.18 | 19.18 | 18.40 | 18.60 | 233,876 | -0.53(-2.77%) |
Jan 09, 2012 | 19.04 | 19.19 | 18.71 | 19.13 | 214,718 | +0.09(+0.48%) |
Jan 06, 2012 | 18.97 | 19.04 | 18.54 | 19.04 | 305,654 | -0.11(-0.58%) |
Jan 05, 2012 | 19.20 | 19.42 | 19.02 | 19.15 | 291,681 | -0.13(-0.68%) |
Jan 04, 2012 | 18.93 | 19.28 | 18.85 | 19.28 | 243,064 | +0.52(+2.76%) |
Dec 30, 2011 | 18.90 | 18.94 | 18.67 | 18.76 | 341,452 | -0.03(-0.17%) |
Dec 29, 2011 | 18.25 | 18.90 | 18.22 | 18.79 | 310,310 | +0.52(+2.83%) |
Dec 28, 2011 | 18.31 | 18.31 | 18.08 | 18.27 | 128,282 | +0.05(+0.28%) |
Dec 27, 2011 | 18.10 | 18.27 | 18.03 | 18.22 | 177,908 | +0.15(+0.85%) |
Dec 23, 2011 | 18.04 | 18.09 | 17.90 | 18.07 | 251,543 | +0.27(+1.51%) |
Dec 21, 2011 | 17.49 | 17.98 | 17.42 | 17.80 | 285,517 | +0.30(+1.72%) |
Dec 20, 2011 | 17.52 | 17.58 | 17.36 | 17.50 | 351,131 | +0.17(+0.96%) |
Dec 19, 2011 | 17.41 | 17.41 | 17.19 | 17.33 | 318,891 | +0.03(+0.16%) |
Dec 16, 2011 | 17.69 | 17.74 | 17.25 | 17.31 | 352,095 | -0.31(-1.77%) |
Dec 15, 2011 | 17.51 | 17.63 | 17.36 | 17.62 | 233,676 | +0.17(+0.97%) |
Dec 14, 2011 | 17.64 | 17.69 | 17.35 | 17.45 | 277,903 | -0.21(-1.21%) |
Dec 13, 2011 | 17.75 | 17.86 | 17.57 | 17.66 | 317,367 | -0.04(-0.20%) |
Dec 12, 2011 | 17.64 | 17.70 | 17.53 | 17.70 | 262,487 | -0.04(-0.22%) |
Dec 09, 2011 | 17.54 | 17.75 | 17.47 | 17.74 | 179,416 | +0.18(+1.01%) |
Dec 08, 2011 | 17.60 | 17.67 | 17.47 | 17.56 | 102,636 | -0.07(-0.38%) |
Dec 07, 2011 | 17.49 | 17.75 | 17.44 | 17.63 | 168,050 | +0.13(+0.77%) |
Dec 06, 2011 | 17.34 | 17.51 | 17.33 | 17.49 | 288,672 | +0.18(+1.05%) |
Dec 05, 2011 | 17.37 | 17.63 | 17.31 | 17.31 | 230,242 | +0.19(+1.11%) |
Dec 02, 2011 | 17.16 | 17.23 | 17.00 | 17.12 | 286,524 | -0.03(-0.18%) |
Dec 01, 2011 | 16.91 | 17.19 | 16.91 | 17.15 | 351,318 | +0.19(+1.14%) |
Nov 30, 2011 | 17.22 | 17.27 | 16.82 | 16.96 | 346,075 | -0.07(-0.42%) |
Nov 29, 2011 | 17.23 | 17.23 | 16.91 | 17.03 | 212,985 | -0.20(-1.17%) |
Nov 28, 2011 | 17.55 | 17.68 | 17.20 | 17.23 | 161,170 | -0.13(-0.73%) |
Nov 25, 2011 | 17.12 | 17.36 | 17.08 | 17.36 | 25,230 | +0.17(+0.99%) |
Nov 23, 2011 | 17.65 | 17.65 | 17.16 | 17.19 | 404,998 | -0.51(-2.90%) |
Nov 22, 2011 | 17.62 | 17.78 | 17.55 | 17.70 | 191,398 | +0.02(+0.13%) |
Nov 21, 2011 | 17.72 | 17.72 | 17.39 | 17.68 | 224,309 | -0.11(-0.62%) |
Nov 18, 2011 | 17.82 | 17.87 | 17.59 | 17.79 | 608,970 | +0.01(+0.04%) |
Nov 17, 2011 | 17.55 | 17.83 | 17.52 | 17.78 | 328,868 | +0.14(+0.81%) |
Nov 16, 2011 | 17.48 | 17.78 | 17.48 | 17.64 | 96,297 | -0.07(-0.40%) |
Nov 15, 2011 | 17.68 | 17.74 | 17.43 | 17.71 | 166,683 | +0.07(+0.38%) |
Nov 14, 2011 | 17.50 | 17.78 | 17.46 | 17.64 | 254,173 | +0.16(+0.90%) |
Nov 11, 2011 | 17.51 | 17.55 | 17.23 | 17.48 | 234,288 | +0.02(+0.09%) |
Nov 10, 2011 | 17.28 | 17.51 | 17.16 | 17.47 | 144,322 | +0.35(+2.03%) |
Nov 09, 2011 | 17.09 | 17.37 | 17.03 | 17.12 | 128,350 | -0.18(-1.03%) |
Nov 08, 2011 | 17.39 | 17.39 | 17.00 | 17.30 | 186,770 | -0.01(-0.07%) |
Nov 07, 2011 | 17.14 | 17.34 | 17.00 | 17.31 | 181,580 | +0.03(+0.16%) |
Nov 04, 2011 | 17.08 | 17.29 | 16.90 | 17.28 | 185,484 | +0.23(+1.32%) |
Nov 03, 2011 | 17.12 | 17.34 | 17.01 | 17.06 | 174,872 | -0.06(-0.32%) |
Nov 02, 2011 | 17.25 | 17.25 | 17.05 | 17.11 | 248,102 | -0.02(-0.14%) |
Nov 01, 2011 | 16.75 | 17.22 | 16.75 | 17.14 | 298,853 | +0.02(+0.14%) |
Oct 31, 2011 | 16.84 | 17.43 | 16.78 | 17.11 | 321,262 | +0.21(+1.22%) |
Oct 28, 2011 | 16.55 | 17.01 | 16.17 | 16.91 | 233,617 | +0.34(+2.07%) |
Oct 27, 2011 | 16.73 | 16.73 | 16.43 | 16.56 | 214,464 | +0.21(+1.26%) |
Oct 26, 2011 | 16.14 | 16.43 | 15.99 | 16.36 | 262,071 | +0.25(+1.52%) |
Oct 25, 2011 | 15.94 | 16.18 | 15.79 | 16.11 | 361,225 | +0.06(+0.39%) |
Oct 24, 2011 | 15.99 | 16.17 | 15.80 | 16.05 | 153,342 | +0.12(+0.76%) |
Oct 21, 2011 | 16.19 | 16.19 | 15.85 | 15.93 | 151,288 | +0.00(+0.00%) |
Oct 20, 2011 | 15.70 | 15.97 | 15.57 | 15.93 | 119,437 | +0.26(+1.64%) |
Oct 19, 2011 | 15.63 | 15.92 | 15.62 | 15.67 | 144,188 | -0.02(-0.10%) |
Oct 18, 2011 | 15.58 | 15.78 | 15.41 | 15.69 | 175,513 | +0.16(+1.05%) |
Oct 17, 2011 | 15.93 | 16.10 | 15.45 | 15.52 | 261,730 | -0.37(-2.35%) |
Oct 14, 2011 | 15.97 | 15.97 | 15.78 | 15.90 | 137,411 | +0.11(+0.72%) |
Oct 13, 2011 | 15.71 | 15.83 | 15.58 | 15.78 | 226,805 | +0.04(+0.22%) |
Oct 12, 2011 | 15.78 | 15.90 | 15.61 | 15.75 | 128,383 | +0.12(+0.75%) |
Oct 11, 2011 | 15.33 | 15.87 | 15.33 | 15.63 | 185,910 | +0.26(+1.70%) |
Oct 10, 2011 | 15.34 | 15.47 | 15.16 | 15.37 | 332,640 | +0.27(+1.81%) |
Oct 07, 2011 | 15.10 | 15.27 | 15.07 | 15.10 | 187,733 | +0.07(+0.49%) |
Oct 06, 2011 | 15.02 | 15.20 | 14.91 | 15.02 | 166,358 | +0.25(+1.71%) |
Oct 05, 2011 | 14.55 | 15.03 | 14.41 | 14.77 | 169,887 | +0.14(+0.99%) |
Oct 04, 2011 | 14.36 | 14.63 | 13.93 | 14.63 | 325,032 | +0.04(+0.27%) |
Oct 03, 2011 | 15.43 | 15.59 | 14.53 | 14.59 | 325,183 | -1.00(-6.40%) |
Sep 30, 2011 | 15.23 | 15.70 | 15.10 | 15.59 | 367,878 | +0.24(+1.57%) |
Sep 29, 2011 | 15.35 | 15.75 | 15.18 | 15.34 | 370,138 | +0.35(+2.36%) |
Sep 28, 2011 | 15.17 | 15.48 | 14.74 | 14.99 | 325,145 | -0.11(-0.75%) |
Sep 27, 2011 | 15.00 | 15.27 | 14.99 | 15.10 | 178,047 | +0.41(+2.78%) |
Sep 26, 2011 | 14.52 | 14.76 | 14.31 | 14.69 | 140,570 | +0.23(+1.56%) |
Sep 23, 2011 | 14.46 | 14.65 | 14.42 | 14.47 | 204,773 | -0.10(-0.67%) |
Sep 22, 2011 | 14.62 | 14.74 | 14.32 | 14.56 | 266,606 | -0.32(-2.12%) |
Sep 21, 2011 | 14.88 | 15.03 | 14.86 | 14.88 | 184,551 | +0.02(+0.13%) |
Sep 20, 2011 | 14.77 | 14.88 | 14.67 | 14.86 | 267,715 | +0.07(+0.45%) |
Sep 19, 2011 | 14.45 | 14.86 | 14.45 | 14.79 | 223,128 | +0.19(+1.31%) |
Sep 16, 2011 | 14.75 | 14.90 | 14.46 | 14.60 | 335,668 | -0.18(-1.21%) |
Sep 15, 2011 | 15.14 | 15.18 | 14.68 | 14.78 | 850,852 | -0.17(-1.15%) |
Sep 14, 2011 | 14.85 | 15.04 | 14.62 | 14.95 | 233,425 | +0.15(+1.00%) |
Sep 13, 2011 | 14.93 | 14.93 | 14.60 | 14.81 | 261,247 | -0.12(-0.83%) |
Sep 12, 2011 | 14.76 | 15.09 | 14.66 | 14.93 | 249,720 | -0.01(-0.08%) |
Sep 09, 2011 | 14.82 | 15.04 | 14.73 | 14.94 | 224,373 | -0.01(-0.05%) |
Sep 08, 2011 | 14.91 | 15.02 | 14.64 | 14.95 | 211,583 | +0.02(+0.13%) |
Sep 07, 2011 | 14.87 | 15.04 | 14.75 | 14.93 | 312,711 | +0.18(+1.19%) |
Sep 06, 2011 | 14.64 | 14.84 | 14.48 | 14.76 | 168,102 | -0.15(-1.02%) |
Sep 02, 2011 | 14.95 | 15.12 | 14.79 | 14.91 | 522,284 | -0.11(-0.75%) |
Sep 01, 2011 | 15.06 | 15.21 | 15.00 | 15.02 | 193,421 | -0.08(-0.52%) |
Aug 31, 2011 | 15.06 | 15.19 | 14.98 | 15.10 | 146,029 | +0.10(+0.67%) |
Aug 30, 2011 | 14.86 | 15.25 | 14.79 | 15.00 | 160,879 | +0.09(+0.57%) |
Aug 29, 2011 | 14.65 | 15.03 | 14.60 | 14.91 | 101,131 | +0.35(+2.38%) |
Aug 26, 2011 | 14.28 | 14.70 | 14.17 | 14.56 | 133,893 | +0.22(+1.55%) |
Aug 25, 2011 | 14.51 | 14.51 | 14.06 | 14.34 | 161,795 | -0.09(-0.59%) |
Aug 24, 2011 | 14.32 | 14.61 | 14.16 | 14.43 | 126,341 | +0.04(+0.24%) |
Aug 23, 2011 | 14.12 | 14.51 | 14.09 | 14.39 | 210,155 | +0.28(+2.01%) |
Aug 22, 2011 | 15.22 | 15.22 | 14.02 | 14.11 | 391,133 | -0.34(-2.32%) |
Aug 19, 2011 | 14.57 | 14.79 | 14.39 | 14.44 | 197,432 | -0.33(-2.21%) |
Aug 18, 2011 | 14.82 | 15.09 | 14.43 | 14.77 | 443,231 | -0.52(-3.41%) |
Aug 17, 2011 | 15.30 | 15.48 | 15.15 | 15.29 | 157,166 | +0.04(+0.26%) |
Aug 16, 2011 | 15.10 | 15.27 | 14.86 | 15.25 | 184,577 | +0.07(+0.44%) |
Aug 15, 2011 | 15.08 | 15.30 | 15.08 | 15.19 | 264,028 | +0.28(+1.85%) |
Aug 12, 2011 | 15.18 | 15.48 | 14.68 | 14.91 | 362,239 | +0.02(+0.13%) |
Aug 11, 2011 | 14.79 | 15.18 | 14.79 | 14.89 | 733,320 | +0.25(+1.67%) |
Aug 10, 2011 | 14.26 | 15.24 | 14.14 | 14.65 | 521,213 | +0.16(+1.10%) |
Aug 09, 2011 | 14.80 | 14.67 | 13.77 | 14.49 | 935,359 | +0.81(+5.95%) |
Aug 08, 2011 | 14.80 | 14.90 | 13.40 | 13.67 | 845,031 | -1.59(-10.41%) |
Aug 05, 2011 | 15.25 | 15.53 | 14.04 | 15.26 | 1,242,514 | +0.06(+0.41%) |
Aug 04, 2011 | 16.04 | 16.16 | 15.09 | 15.20 | 537,200 | -0.92(-5.68%) |
Aug 03, 2011 | 16.33 | 16.33 | 15.78 | 16.11 | 828,337 | +0.08(+0.49%) |
Aug 02, 2011 | 16.04 | 16.18 | 15.92 | 16.04 | 670,921 | +0.02(+0.14%) |
Aug 01, 2011 | 16.02 | 16.46 | 15.87 | 16.01 | 330,843 | +0.24(+1.53%) |
Jul 29, 2011 | 15.40 | 15.83 | 15.26 | 15.77 | 369,292 | +0.34(+2.19%) |
Jul 28, 2011 | 15.43 | 15.73 | 15.41 | 15.43 | 215,860 | -0.03(-0.22%) |
Jul 27, 2011 | 15.67 | 15.78 | 15.24 | 15.47 | 283,091 | +0.00(+0.00%) |
Jul 26, 2011 | 15.57 | 15.71 | 15.35 | 15.47 | 574,867 | -0.08(-0.49%) |
Jul 25, 2011 | 15.99 | 16.08 | 15.46 | 15.54 | 534,121 | -0.52(-3.22%) |
Jul 22, 2011 | 16.00 | 16.06 | 15.97 | 16.06 | 146,841 | +0.09(+0.58%) |
Jul 21, 2011 | 16.15 | 16.21 | 15.94 | 15.97 | 218,626 | -0.10(-0.64%) |
Jul 20, 2011 | 16.25 | 16.29 | 16.04 | 16.07 | 142,220 | -0.03(-0.21%) |
Jul 19, 2011 | 16.00 | 16.11 | 15.94 | 16.11 | 141,754 | +0.29(+1.82%) |
Jul 18, 2011 | 15.77 | 15.86 | 15.44 | 15.82 | 303,996 | -0.01(-0.07%) |
Jul 15, 2011 | 15.56 | 15.96 | 15.50 | 15.83 | 537,758 | +0.32(+2.05%) |
Jul 14, 2011 | 15.69 | 15.72 | 15.36 | 15.51 | 412,150 | -0.15(-0.93%) |
Jul 13, 2011 | 15.86 | 15.99 | 15.63 | 15.66 | 444,332 | -0.21(-1.33%) |
Jul 12, 2011 | 15.78 | 15.95 | 15.72 | 15.87 | 159,939 | +0.03(+0.17%) |
Jul 11, 2011 | 15.94 | 15.94 | 15.59 | 15.84 | 242,152 | -0.18(-1.15%) |
Jul 08, 2011 | 15.84 | 16.07 | 15.64 | 16.03 | 212,374 | +0.02(+0.12%) |
Jul 07, 2011 | 15.97 | 16.09 | 15.91 | 16.01 | 190,901 | +0.17(+1.06%) |
Jul 06, 2011 | 15.68 | 15.91 | 15.64 | 15.84 | 321,611 | +0.12(+0.73%) |
Jul 05, 2011 | 15.73 | 15.81 | 15.53 | 15.73 | 246,816 | -0.04(-0.24%) |
Jul 01, 2011 | 15.75 | 15.82 | 15.53 | 15.76 | 228,526 | +0.05(+0.32%) |
Jun 30, 2011 | 15.65 | 15.79 | 15.55 | 15.71 | 223,507 | +0.23(+1.46%) |
Jun 29, 2011 | 15.25 | 15.65 | 15.25 | 15.49 | 392,213 | +0.30(+1.97%) |
Jun 28, 2011 | 15.04 | 15.34 | 15.04 | 15.19 | 378,728 | +0.27(+1.80%) |
Jun 27, 2011 | 15.52 | 15.62 | 14.76 | 14.92 | 619,352 | -0.59(-3.78%) |
Jun 24, 2011 | 15.24 | 15.51 | 15.16 | 15.51 | 247,721 | +0.23(+1.48%) |
Jun 23, 2011 | 15.18 | 15.37 | 14.89 | 15.28 | 496,826 | -0.02(-0.10%) |
Jun 22, 2011 | 15.22 | 15.70 | 15.22 | 15.30 | 465,310 | +0.07(+0.43%) |
Jun 21, 2011 | 14.70 | 15.29 | 14.65 | 15.23 | 330,499 | +0.58(+3.95%) |
Jun 20, 2011 | 14.55 | 14.69 | 14.47 | 14.65 | 415,842 | -0.07(-0.47%) |
Jun 17, 2011 | 15.30 | 15.47 | 14.69 | 14.72 | 545,045 | -0.43(-2.86%) |
Jun 16, 2011 | 15.55 | 15.55 | 15.01 | 15.15 | 216,421 | -0.35(-2.23%) |
Jun 15, 2011 | 15.51 | 15.61 | 15.38 | 15.50 | 534,866 | -0.07(-0.47%) |
Jun 14, 2011 | 15.44 | 15.61 | 15.41 | 15.57 | 345,316 | +0.16(+1.02%) |
Jun 13, 2011 | 15.43 | 15.48 | 15.37 | 15.41 | 262,173 | +0.05(+0.30%) |
Jun 10, 2011 | 15.10 | 15.43 | 15.08 | 15.37 | 299,934 | +0.27(+1.80%) |
Jun 09, 2011 | 15.02 | 15.17 | 14.87 | 15.10 | 278,124 | +0.27(+1.84%) |
Jun 08, 2011 | 14.88 | 15.11 | 14.66 | 14.82 | 300,609 | -0.07(-0.46%) |
Jun 07, 2011 | 14.96 | 15.04 | 14.85 | 14.89 | 196,019 | -0.00(-0.03%) |
Jun 06, 2011 | 15.20 | 15.30 | 14.85 | 14.90 | 132,986 | -0.29(-1.92%) |