Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.72 | 22.91 | 21.69 | 22.32 | 1,065,066 | -0.44(-1.91%) |
May 30, 2012 | 23.09 | 23.22 | 22.55 | 22.76 | 926,390 | -0.54(-2.34%) |
May 29, 2012 | 23.64 | 24.19 | 22.92 | 23.30 | 807,477 | -0.09(-0.37%) |
May 25, 2012 | 23.48 | 23.60 | 23.28 | 23.39 | 1,448,188 | -0.02(-0.10%) |
May 24, 2012 | 23.17 | 23.62 | 22.95 | 23.41 | 1,493,467 | +0.49(+2.12%) |
May 23, 2012 | 22.91 | 23.05 | 22.14 | 22.92 | 1,009,039 | -0.07(-0.32%) |
May 22, 2012 | 23.03 | 23.90 | 22.81 | 23.00 | 2,547,272 | +0.09(+0.40%) |
May 21, 2012 | 23.76 | 23.76 | 22.25 | 22.90 | 3,998,038 | -1.43(-5.88%) |
May 18, 2012 | 24.09 | 24.98 | 23.69 | 24.34 | 1,198,833 | +0.28(+1.17%) |
May 17, 2012 | 25.42 | 25.53 | 23.30 | 24.06 | 2,065,476 | -1.44(-5.66%) |
May 16, 2012 | 26.73 | 26.74 | 24.90 | 25.50 | 2,180,361 | -1.16(-4.34%) |
May 15, 2012 | 26.80 | 27.63 | 26.59 | 26.66 | 882,418 | -0.21(-0.77%) |
May 14, 2012 | 28.40 | 28.40 | 26.63 | 26.86 | 1,268,984 | -1.69(-5.92%) |
May 11, 2012 | 27.93 | 29.06 | 27.74 | 28.55 | 1,194,119 | +0.52(+1.86%) |
May 10, 2012 | 27.46 | 28.55 | 26.93 | 28.03 | 1,805,871 | +1.36(+5.10%) |
May 09, 2012 | 26.72 | 27.55 | 26.56 | 26.67 | 1,685,824 | -0.44(-1.64%) |
May 08, 2012 | 29.22 | 29.22 | 26.69 | 27.11 | 3,062,853 | -2.51(-8.47%) |
May 07, 2012 | 29.75 | 30.24 | 29.01 | 29.62 | 1,182,309 | -0.67(-2.22%) |
May 04, 2012 | 30.99 | 31.06 | 29.68 | 30.29 | 1,114,508 | -0.82(-2.63%) |
May 03, 2012 | 32.85 | 32.96 | 30.28 | 31.11 | 2,279,977 | -1.62(-4.95%) |
May 02, 2012 | 33.10 | 33.10 | 31.58 | 32.73 | 2,775,039 | +1.37(+4.37%) |
May 01, 2012 | 32.84 | 33.23 | 30.89 | 31.36 | 2,047,345 | -1.10(-3.38%) |
Apr 30, 2012 | 31.97 | 32.82 | 31.66 | 32.46 | 1,721,238 | +1.10(+3.50%) |
Apr 27, 2012 | 31.44 | 31.52 | 30.71 | 31.36 | 1,230,455 | +0.29(+0.93%) |
Apr 26, 2012 | 31.19 | 32.01 | 31.06 | 31.07 | 1,303,748 | +0.02(+0.05%) |
Apr 25, 2012 | 30.61 | 31.15 | 30.38 | 31.06 | 818,009 | +0.77(+2.54%) |
Apr 24, 2012 | 30.52 | 31.05 | 30.03 | 30.29 | 1,029,591 | -0.10(-0.34%) |
Apr 23, 2012 | 30.15 | 30.57 | 29.58 | 30.39 | 1,180,836 | -0.01(-0.02%) |
Apr 20, 2012 | 29.67 | 30.44 | 29.67 | 30.40 | 1,176,665 | +1.09(+3.73%) |
Apr 19, 2012 | 29.40 | 30.17 | 28.85 | 29.30 | 853,389 | +0.03(+0.12%) |
Apr 18, 2012 | 28.39 | 29.49 | 28.02 | 29.27 | 820,551 | +0.82(+2.88%) |
Apr 17, 2012 | 28.47 | 28.99 | 27.97 | 28.45 | 691,046 | +0.19(+0.66%) |
Apr 16, 2012 | 28.62 | 29.06 | 27.82 | 28.26 | 770,369 | -0.03(-0.12%) |
Apr 13, 2012 | 28.72 | 28.72 | 28.15 | 28.30 | 762,536 | -0.66(-2.28%) |
Apr 12, 2012 | 28.60 | 29.42 | 28.48 | 28.96 | 877,724 | +0.80(+2.83%) |
Apr 11, 2012 | 27.11 | 28.20 | 26.97 | 28.16 | 886,950 | +1.32(+4.92%) |
Apr 10, 2012 | 28.61 | 28.61 | 26.26 | 26.84 | 1,539,715 | -1.78(-6.22%) |
Apr 09, 2012 | 28.88 | 28.88 | 27.99 | 28.62 | 648,063 | -0.37(-1.28%) |
Apr 05, 2012 | 29.25 | 29.39 | 28.74 | 28.99 | 582,604 | -0.42(-1.41%) |
Apr 04, 2012 | 29.14 | 29.50 | 28.88 | 29.41 | 698,632 | +0.11(+0.37%) |
Apr 03, 2012 | 29.13 | 30.31 | 29.12 | 29.30 | 1,217,902 | +0.23(+0.80%) |
Apr 02, 2012 | 28.17 | 29.29 | 28.07 | 29.07 | 990,198 | +1.14(+4.07%) |
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,369 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,017 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,660 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,776 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,237 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,671 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,401 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,149 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,888 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,219 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,770 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,889 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,296 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,302 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,869 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,599 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,831 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,062 | +0.19(+0.80%) |
Mar 06, 2012 | 23.62 | 23.86 | 23.62 | 23.67 | 418,733 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,615 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,284 | +0.47(+1.98%) |
Mar 01, 2012 | 23.86 | 24.02 | 23.28 | 23.73 | 527,091 | +0.08(+0.36%) |
Feb 29, 2012 | 24.41 | 24.43 | 23.59 | 23.64 | 530,459 | -0.67(-2.77%) |
Feb 28, 2012 | 24.62 | 24.80 | 24.06 | 24.32 | 504,900 | -0.28(-1.15%) |
Feb 27, 2012 | 24.61 | 24.91 | 24.03 | 24.60 | 387,440 | -0.10(-0.39%) |
Feb 24, 2012 | 24.07 | 25.22 | 23.82 | 24.70 | 622,812 | +0.76(+3.19%) |
Feb 23, 2012 | 25.73 | 25.79 | 22.92 | 23.93 | 1,312,001 | -0.38(-1.56%) |
Feb 22, 2012 | 26.42 | 26.42 | 23.95 | 24.31 | 1,046,671 | -1.58(-6.12%) |
Feb 21, 2012 | 24.92 | 26.18 | 24.91 | 25.90 | 830,494 | +1.11(+4.47%) |
Feb 17, 2012 | 25.02 | 25.24 | 24.68 | 24.79 | 417,622 | -0.07(-0.30%) |
Feb 16, 2012 | 24.89 | 24.98 | 24.68 | 24.86 | 341,413 | +0.06(+0.25%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.62 | 24.80 | 431,872 | +0.27(+1.11%) |
Feb 14, 2012 | 24.60 | 24.75 | 24.33 | 24.53 | 396,019 | -0.07(-0.30%) |
Feb 13, 2012 | 23.88 | 25.01 | 23.88 | 24.60 | 460,239 | +0.94(+3.99%) |
Feb 10, 2012 | 23.78 | 23.94 | 23.58 | 23.65 | 385,758 | -0.35(-1.44%) |
Feb 09, 2012 | 23.89 | 24.10 | 23.61 | 24.00 | 323,300 | +0.08(+0.36%) |
Feb 08, 2012 | 24.36 | 24.43 | 23.51 | 23.92 | 458,341 | -0.46(-1.90%) |
Feb 07, 2012 | 24.36 | 24.56 | 24.29 | 24.38 | 307,686 | +0.02(+0.09%) |
Feb 06, 2012 | 24.24 | 25.11 | 24.18 | 24.36 | 495,499 | +0.10(+0.40%) |
Feb 03, 2012 | 23.80 | 24.37 | 23.80 | 24.26 | 541,822 | +0.72(+3.05%) |
Feb 02, 2012 | 22.56 | 24.05 | 22.53 | 23.54 | 772,682 | +0.96(+4.23%) |
Feb 01, 2012 | 22.59 | 22.78 | 22.37 | 22.59 | 411,596 | +0.15(+0.66%) |
Jan 31, 2012 | 22.60 | 22.78 | 22.19 | 22.44 | 347,522 | +0.03(+0.15%) |
Jan 30, 2012 | 22.46 | 22.78 | 22.25 | 22.40 | 327,681 | -0.09(-0.40%) |
Jan 27, 2012 | 22.05 | 22.63 | 21.97 | 22.49 | 198,426 | +0.35(+1.58%) |
Jan 26, 2012 | 22.60 | 22.64 | 21.93 | 22.14 | 247,893 | -0.27(-1.21%) |
Jan 25, 2012 | 21.75 | 22.55 | 21.59 | 22.42 | 383,310 | +0.62(+2.83%) |
Jan 24, 2012 | 20.60 | 21.86 | 20.60 | 21.80 | 301,351 | +1.09(+5.27%) |
Jan 23, 2012 | 21.94 | 21.99 | 20.65 | 20.71 | 506,112 | -1.18(-5.40%) |
Jan 20, 2012 | 22.08 | 22.15 | 21.74 | 21.89 | 227,683 | -0.13(-0.59%) |
Jan 19, 2012 | 22.52 | 22.56 | 21.90 | 22.02 | 268,895 | -0.36(-1.59%) |
Jan 18, 2012 | 22.46 | 22.57 | 22.34 | 22.38 | 392,501 | -0.07(-0.33%) |
Jan 17, 2012 | 22.05 | 22.57 | 22.05 | 22.45 | 537,323 | +0.56(+2.56%) |
Jan 13, 2012 | 20.59 | 22.21 | 20.32 | 21.89 | 877,700 | +1.59(+7.83%) |
Jan 12, 2012 | 20.41 | 20.42 | 20.04 | 20.30 | 174,015 | +0.01(+0.03%) |
Jan 11, 2012 | 19.96 | 20.43 | 19.95 | 20.29 | 237,544 | +0.30(+1.50%) |
Jan 10, 2012 | 20.81 | 20.93 | 19.70 | 19.99 | 434,575 | -0.54(-2.65%) |
Jan 09, 2012 | 20.26 | 20.71 | 20.08 | 20.54 | 320,197 | +0.40(+1.97%) |
Jan 06, 2012 | 20.20 | 20.37 | 19.98 | 20.14 | 253,520 | +0.01(+0.03%) |
Jan 05, 2012 | 18.88 | 20.20 | 18.75 | 20.13 | 371,679 | +1.18(+6.21%) |
Jan 04, 2012 | 19.24 | 19.31 | 18.82 | 18.96 | 266,262 | +0.02(+0.12%) |
Dec 30, 2011 | 19.17 | 19.27 | 18.93 | 18.94 | 132,382 | -0.23(-1.21%) |
Dec 29, 2011 | 18.80 | 19.30 | 18.80 | 19.17 | 160,191 | +0.31(+1.62%) |
Dec 28, 2011 | 19.42 | 19.44 | 18.80 | 18.86 | 202,073 | -0.57(-2.94%) |
Dec 27, 2011 | 19.40 | 19.47 | 19.10 | 19.43 | 166,770 | +0.04(+0.20%) |
Dec 23, 2011 | 18.96 | 19.52 | 18.92 | 19.39 | 182,994 | -0.02(-0.12%) |
Dec 21, 2011 | 18.67 | 19.51 | 18.36 | 19.42 | 362,888 | +0.73(+3.91%) |
Dec 20, 2011 | 18.14 | 18.71 | 18.07 | 18.69 | 308,367 | +0.94(+5.29%) |
Dec 19, 2011 | 18.64 | 18.70 | 17.66 | 17.75 | 225,851 | -0.68(-3.72%) |
Dec 16, 2011 | 18.65 | 19.05 | 18.40 | 18.43 | 401,799 | -0.03(-0.18%) |
Dec 15, 2011 | 18.45 | 18.80 | 18.27 | 18.47 | 216,961 | +0.25(+1.40%) |
Dec 14, 2011 | 18.60 | 18.60 | 17.86 | 18.21 | 372,618 | -0.52(-2.78%) |
Dec 13, 2011 | 19.57 | 19.78 | 18.73 | 18.73 | 343,266 | -0.66(-3.41%) |
Dec 12, 2011 | 19.12 | 19.42 | 18.82 | 19.39 | 433,243 | -0.08(-0.41%) |
Dec 09, 2011 | 18.21 | 19.60 | 18.11 | 19.47 | 515,828 | +1.36(+7.50%) |
Dec 08, 2011 | 18.20 | 18.34 | 18.08 | 18.11 | 389,584 | -0.29(-1.57%) |
Dec 07, 2011 | 18.06 | 18.46 | 17.69 | 18.40 | 296,439 | +0.37(+2.07%) |
Dec 06, 2011 | 17.99 | 18.25 | 17.48 | 18.03 | 333,032 | +0.15(+0.82%) |
Dec 05, 2011 | 17.19 | 18.00 | 17.16 | 17.88 | 431,449 | +0.93(+5.51%) |
Dec 02, 2011 | 17.37 | 17.56 | 16.65 | 16.95 | 458,472 | -0.27(-1.55%) |
Dec 01, 2011 | 18.15 | 18.53 | 17.18 | 17.21 | 430,633 | -0.98(-5.41%) |
Nov 30, 2011 | 18.14 | 18.36 | 17.94 | 18.20 | 456,775 | +0.65(+3.68%) |
Nov 29, 2011 | 17.80 | 17.82 | 17.44 | 17.55 | 329,881 | -0.25(-1.40%) |
Nov 28, 2011 | 17.05 | 17.82 | 16.98 | 17.80 | 311,899 | +1.32(+8.00%) |
Nov 25, 2011 | 17.36 | 17.46 | 16.47 | 16.48 | 150,405 | -1.01(-5.79%) |
Nov 23, 2011 | 17.76 | 17.92 | 17.46 | 17.50 | 328,670 | -0.37(-2.06%) |
Nov 22, 2011 | 17.68 | 18.18 | 17.58 | 17.87 | 340,368 | +0.23(+1.32%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.49 | 17.63 | 420,101 | -0.36(-2.01%) |
Nov 18, 2011 | 17.91 | 18.05 | 17.64 | 18.00 | 217,348 | +0.02(+0.13%) |
Nov 17, 2011 | 18.00 | 18.39 | 17.78 | 17.97 | 273,534 | +0.02(+0.09%) |
Nov 16, 2011 | 18.17 | 18.57 | 17.88 | 17.96 | 366,368 | -0.35(-1.89%) |
Nov 15, 2011 | 18.02 | 18.50 | 17.65 | 18.30 | 396,514 | +0.15(+0.81%) |
Nov 14, 2011 | 18.22 | 18.40 | 17.91 | 18.15 | 395,397 | -0.08(-0.47%) |
Nov 11, 2011 | 18.21 | 18.57 | 18.11 | 18.24 | 291,479 | +0.22(+1.22%) |
Nov 10, 2011 | 18.04 | 18.30 | 17.58 | 18.02 | 239,874 | +0.27(+1.53%) |
Nov 09, 2011 | 17.92 | 18.49 | 17.73 | 17.75 | 253,757 | -0.62(-3.36%) |
Nov 08, 2011 | 18.54 | 19.10 | 18.13 | 18.36 | 420,303 | +0.03(+0.15%) |
Nov 07, 2011 | 18.25 | 18.56 | 17.70 | 18.33 | 225,840 | +0.13(+0.71%) |
Nov 04, 2011 | 18.28 | 18.55 | 17.97 | 18.21 | 290,734 | -0.10(-0.52%) |
Nov 03, 2011 | 18.02 | 18.35 | 17.22 | 18.30 | 609,633 | +1.12(+6.53%) |
Nov 02, 2011 | 16.45 | 17.21 | 16.29 | 17.18 | 387,118 | +1.05(+6.50%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.05 | 16.13 | 428,295 | -0.95(-5.57%) |
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,025 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,565 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,674 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,590 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,444 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,715 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,925 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,694 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,578 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,661 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,085 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,246 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,144 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,092 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,920 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,684 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.19 | 15.28 | 370,102 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,034 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,210 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,736 | +1.37(+9.91%) |
Oct 03, 2011 | 14.63 | 15.19 | 13.87 | 13.88 | 673,178 | -0.76(-5.20%) |
Sep 30, 2011 | 14.89 | 15.28 | 14.63 | 14.64 | 410,950 | -0.60(-3.96%) |
Sep 29, 2011 | 16.57 | 16.73 | 14.34 | 15.24 | 1,177,904 | -1.13(-6.92%) |
Sep 28, 2011 | 17.73 | 17.83 | 16.35 | 16.37 | 575,156 | -1.31(-7.39%) |
Sep 27, 2011 | 18.12 | 18.34 | 17.50 | 17.68 | 519,683 | -0.06(-0.32%) |
Sep 26, 2011 | 17.47 | 17.77 | 16.97 | 17.74 | 499,129 | +0.45(+2.61%) |
Sep 23, 2011 | 16.17 | 17.37 | 16.14 | 17.29 | 543,908 | +0.99(+6.05%) |
Sep 22, 2011 | 16.71 | 17.11 | 16.20 | 16.30 | 570,322 | -0.92(-5.33%) |
Sep 21, 2011 | 16.81 | 17.91 | 16.71 | 17.22 | 613,571 | +0.43(+2.58%) |
Sep 20, 2011 | 17.53 | 17.73 | 16.76 | 16.79 | 392,409 | -0.62(-3.56%) |
Sep 19, 2011 | 17.32 | 17.64 | 17.08 | 17.41 | 353,321 | -0.23(-1.31%) |
Sep 16, 2011 | 17.32 | 17.78 | 17.32 | 17.64 | 512,143 | +0.40(+2.32%) |
Sep 15, 2011 | 17.92 | 17.99 | 17.17 | 17.24 | 503,264 | -0.60(-3.35%) |
Sep 14, 2011 | 17.73 | 18.08 | 17.22 | 17.83 | 582,564 | +0.28(+1.57%) |
Sep 13, 2011 | 16.23 | 17.68 | 16.17 | 17.56 | 900,921 | +1.20(+7.34%) |
Sep 12, 2011 | 16.98 | 17.08 | 15.84 | 16.36 | 733,160 | -0.89(-5.16%) |
Sep 09, 2011 | 17.37 | 17.69 | 16.99 | 17.25 | 496,944 | -0.24(-1.38%) |
Sep 08, 2011 | 17.71 | 17.87 | 17.30 | 17.49 | 504,491 | -0.28(-1.55%) |
Sep 07, 2011 | 17.91 | 18.10 | 17.61 | 17.77 | 674,012 | +0.19(+1.09%) |
Sep 06, 2011 | 17.10 | 17.69 | 16.99 | 17.57 | 697,517 | +0.00(+0.00%) |
Sep 02, 2011 | 17.59 | 17.88 | 17.14 | 17.57 | 975,121 | -0.35(-1.98%) |
Sep 01, 2011 | 18.53 | 18.53 | 17.56 | 17.93 | 1,788,554 | -0.82(-4.36%) |
Aug 31, 2011 | 20.26 | 20.76 | 18.03 | 18.75 | 1,899,454 | -1.27(-6.36%) |
Aug 30, 2011 | 19.23 | 20.24 | 19.11 | 20.02 | 1,037,697 | +0.80(+4.16%) |
Aug 29, 2011 | 18.74 | 19.23 | 18.68 | 19.22 | 665,487 | +0.87(+4.76%) |
Aug 26, 2011 | 17.57 | 18.53 | 17.52 | 18.35 | 732,427 | +0.75(+4.29%) |
Aug 25, 2011 | 17.64 | 17.87 | 17.24 | 17.59 | 496,133 | +0.07(+0.42%) |
Aug 24, 2011 | 17.28 | 17.79 | 16.99 | 17.52 | 480,790 | +0.24(+1.37%) |
Aug 23, 2011 | 16.18 | 17.33 | 16.12 | 17.28 | 720,265 | +1.23(+7.69%) |
Aug 22, 2011 | 17.04 | 17.47 | 15.99 | 16.05 | 905,648 | -0.57(-3.46%) |
Aug 19, 2011 | 15.73 | 16.90 | 15.52 | 16.62 | 750,123 | +0.63(+3.91%) |
Aug 18, 2011 | 15.89 | 16.34 | 15.43 | 16.00 | 473,603 | -0.38(-2.34%) |
Aug 17, 2011 | 16.31 | 16.46 | 16.09 | 16.38 | 414,285 | +0.20(+1.25%) |
Aug 16, 2011 | 16.14 | 16.42 | 15.78 | 16.18 | 319,092 | -0.07(-0.42%) |
Aug 15, 2011 | 16.08 | 16.40 | 16.02 | 16.24 | 320,561 | +0.28(+1.73%) |
Aug 12, 2011 | 15.99 | 16.30 | 15.61 | 15.97 | 364,872 | +0.12(+0.75%) |
Aug 11, 2011 | 15.08 | 16.29 | 14.95 | 15.85 | 682,551 | +0.91(+6.11%) |
Aug 10, 2011 | 14.60 | 15.42 | 14.60 | 14.94 | 635,591 | +0.18(+1.19%) |
Aug 09, 2011 | 14.50 | 14.80 | 13.45 | 14.76 | 933,607 | +0.89(+6.42%) |
Aug 08, 2011 | 14.50 | 15.16 | 13.86 | 13.87 | 645,715 | -0.91(-6.14%) |
Aug 05, 2011 | 15.42 | 15.53 | 14.44 | 14.78 | 462,294 | -0.45(-2.98%) |
Aug 04, 2011 | 15.42 | 15.67 | 15.23 | 15.23 | 505,489 | -0.35(-2.23%) |
Aug 03, 2011 | 15.39 | 15.66 | 15.16 | 15.58 | 452,111 | +0.16(+1.02%) |
Aug 02, 2011 | 15.49 | 15.64 | 15.39 | 15.42 | 605,359 | -0.13(-0.83%) |
Aug 01, 2011 | 15.66 | 15.78 | 15.19 | 15.55 | 366,913 | +0.24(+1.57%) |
Jul 29, 2011 | 15.43 | 15.44 | 14.98 | 15.31 | 628,228 | -0.32(-2.04%) |
Jul 28, 2011 | 14.01 | 17.14 | 13.85 | 15.63 | 1,556,769 | +2.14(+15.87%) |
Jul 27, 2011 | 13.74 | 13.74 | 12.73 | 13.49 | 299,464 | -0.34(-2.43%) |
Jul 26, 2011 | 13.59 | 14.07 | 13.51 | 13.83 | 428,666 | +0.29(+2.11%) |
Jul 25, 2011 | 13.12 | 13.61 | 13.05 | 13.54 | 207,659 | +0.22(+1.68%) |
Jul 22, 2011 | 13.22 | 13.35 | 13.22 | 13.32 | 159,648 | +0.22(+1.67%) |
Jul 21, 2011 | 13.02 | 13.23 | 12.95 | 13.10 | 190,065 | +0.11(+0.82%) |
Jul 20, 2011 | 13.01 | 13.06 | 12.83 | 12.99 | 146,576 | +0.02(+0.13%) |
Jul 19, 2011 | 12.77 | 13.01 | 12.77 | 12.97 | 248,705 | +0.22(+1.76%) |
Jul 18, 2011 | 12.84 | 12.99 | 12.60 | 12.75 | 220,003 | -0.18(-1.39%) |
Jul 15, 2011 | 13.02 | 13.10 | 12.84 | 12.93 | 231,470 | +0.02(+0.13%) |
Jul 14, 2011 | 13.20 | 13.22 | 12.83 | 12.91 | 208,391 | -0.25(-1.87%) |
Jul 13, 2011 | 13.05 | 13.28 | 12.96 | 13.16 | 193,082 | +0.22(+1.73%) |
Jul 12, 2011 | 12.86 | 13.17 | 12.86 | 12.93 | 163,683 | +0.03(+0.26%) |
Jul 11, 2011 | 12.91 | 13.09 | 12.79 | 12.90 | 163,553 | -0.20(-1.50%) |
Jul 08, 2011 | 13.09 | 13.24 | 12.87 | 13.10 | 202,117 | -0.13(-1.02%) |
Jul 07, 2011 | 12.95 | 13.27 | 12.76 | 13.23 | 184,162 | +0.36(+2.83%) |
Jul 06, 2011 | 12.81 | 13.21 | 12.68 | 12.87 | 264,774 | +0.08(+0.61%) |
Jul 05, 2011 | 12.43 | 12.82 | 12.28 | 12.79 | 169,091 | +0.38(+3.07%) |
Jul 01, 2011 | 12.35 | 12.47 | 12.17 | 12.41 | 185,272 | +0.11(+0.86%) |
Jun 30, 2011 | 12.29 | 12.44 | 12.20 | 12.30 | 169,639 | +0.08(+0.69%) |
Jun 29, 2011 | 12.12 | 12.26 | 11.93 | 12.22 | 204,201 | +0.18(+1.49%) |
Jun 28, 2011 | 11.70 | 12.04 | 11.54 | 12.04 | 257,513 | +0.34(+2.92%) |
Jun 27, 2011 | 11.47 | 11.80 | 11.47 | 11.70 | 189,610 | +0.18(+1.56%) |
Jun 24, 2011 | 11.44 | 11.58 | 11.20 | 11.52 | 837,598 | +0.08(+0.74%) |
Jun 23, 2011 | 10.78 | 11.47 | 10.70 | 11.43 | 214,329 | +0.53(+4.88%) |
Jun 22, 2011 | 10.84 | 11.03 | 10.83 | 10.90 | 118,977 | -0.02(-0.15%) |
Jun 21, 2011 | 10.84 | 10.93 | 10.77 | 10.92 | 185,285 | +0.12(+1.14%) |
Jun 20, 2011 | 10.81 | 10.84 | 10.73 | 10.79 | 143,168 | +0.08(+0.73%) |
Jun 17, 2011 | 10.93 | 10.94 | 10.66 | 10.72 | 272,247 | -0.15(-1.39%) |
Jun 16, 2011 | 10.53 | 10.91 | 10.45 | 10.87 | 150,050 | +0.35(+3.30%) |
Jun 15, 2011 | 10.69 | 10.83 | 10.46 | 10.52 | 244,824 | -0.30(-2.75%) |
Jun 14, 2011 | 10.90 | 10.98 | 10.78 | 10.82 | 144,001 | +0.00(+0.00%) |
Jun 13, 2011 | 10.68 | 10.92 | 10.66 | 10.82 | 159,597 | +0.14(+1.31%) |
Jun 10, 2011 | 11.06 | 11.07 | 10.61 | 10.68 | 324,192 | -0.42(-3.79%) |
Jun 09, 2011 | 11.25 | 11.35 | 11.09 | 11.10 | 154,386 | -0.13(-1.20%) |
Jun 08, 2011 | 11.30 | 11.45 | 11.22 | 11.23 | 169,197 | -0.11(-0.99%) |
Jun 07, 2011 | 11.51 | 11.67 | 11.33 | 11.34 | 91,472 | -0.07(-0.64%) |
Jun 06, 2011 | 11.27 | 11.57 | 11.24 | 11.42 | 252,954 | +0.10(+0.84%) |