Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.39 | 23.15 | 22.39 | 23.15 | 498,645 | +1.28(+5.85%) |
Jun 28, 2012 | 21.75 | 21.92 | 21.24 | 21.87 | 429,531 | -0.09(-0.41%) |
Jun 27, 2012 | 21.66 | 22.15 | 21.65 | 21.96 | 331,746 | +0.27(+1.24%) |
Jun 26, 2012 | 21.59 | 21.97 | 21.23 | 21.69 | 547,176 | +0.08(+0.37%) |
Jun 25, 2012 | 21.87 | 21.96 | 21.46 | 21.61 | 582,149 | -0.56(-2.53%) |
Jun 22, 2012 | 22.20 | 22.52 | 21.92 | 22.17 | 1,846,720 | -0.03(-0.14%) |
Jun 21, 2012 | 22.82 | 22.85 | 21.83 | 22.20 | 1,001,889 | -0.60(-2.63%) |
Jun 20, 2012 | 22.53 | 22.93 | 22.39 | 22.80 | 431,795 | +0.32(+1.42%) |
Jun 19, 2012 | 22.42 | 22.73 | 22.41 | 22.48 | 549,801 | +0.30(+1.35%) |
Jun 18, 2012 | 22.16 | 22.34 | 21.91 | 22.18 | 565,012 | -0.06(-0.27%) |
Jun 15, 2012 | 22.10 | 22.41 | 22.08 | 22.24 | 1,479,285 | +0.15(+0.68%) |
Jun 14, 2012 | 21.74 | 22.11 | 21.39 | 22.09 | 688,630 | +0.30(+1.38%) |
Jun 13, 2012 | 21.72 | 22.00 | 21.41 | 21.79 | 798,678 | +0.07(+0.32%) |
Jun 12, 2012 | 21.18 | 22.05 | 20.97 | 21.72 | 623,666 | +0.62(+2.94%) |
Jun 11, 2012 | 21.54 | 21.58 | 21.09 | 21.10 | 573,197 | -0.17(-0.80%) |
Jun 08, 2012 | 21.30 | 21.38 | 20.94 | 21.27 | 297,687 | -0.01(-0.05%) |
Jun 07, 2012 | 22.02 | 22.02 | 20.48 | 21.28 | 1,328,184 | -0.36(-1.66%) |
Jun 06, 2012 | 21.07 | 21.65 | 20.97 | 21.64 | 538,482 | +0.79(+3.79%) |
Jun 05, 2012 | 20.26 | 20.86 | 20.14 | 20.85 | 755,739 | +0.42(+2.06%) |
Jun 04, 2012 | 20.77 | 20.89 | 20.16 | 20.43 | 516,366 | -0.31(-1.49%) |
Jun 01, 2012 | 21.57 | 21.80 | 20.71 | 20.74 | 525,330 | -1.36(-6.15%) |
May 31, 2012 | 21.72 | 22.21 | 21.19 | 22.10 | 1,152,051 | +0.27(+1.24%) |
May 30, 2012 | 21.70 | 22.12 | 21.46 | 21.83 | 441,146 | -0.29(-1.31%) |
May 29, 2012 | 22.23 | 22.40 | 21.86 | 22.12 | 475,130 | +0.17(+0.77%) |
May 25, 2012 | 22.00 | 22.40 | 21.80 | 21.95 | 469,289 | +0.05(+0.23%) |
May 24, 2012 | 21.76 | 22.11 | 21.57 | 21.90 | 677,618 | +0.10(+0.46%) |
May 23, 2012 | 21.31 | 21.86 | 20.90 | 21.80 | 418,079 | +0.20(+0.93%) |
May 22, 2012 | 21.82 | 21.85 | 21.30 | 21.60 | 493,213 | -0.31(-1.41%) |
May 21, 2012 | 21.01 | 21.95 | 20.61 | 21.91 | 529,321 | +1.04(+4.98%) |
May 18, 2012 | 21.53 | 21.60 | 20.77 | 20.87 | 462,045 | -0.72(-3.33%) |
May 17, 2012 | 21.92 | 22.11 | 21.59 | 21.59 | 623,959 | -0.26(-1.19%) |
May 16, 2012 | 22.17 | 22.18 | 21.66 | 21.85 | 371,212 | -0.27(-1.22%) |
May 15, 2012 | 21.98 | 22.47 | 21.95 | 22.12 | 195,396 | +0.06(+0.27%) |
May 14, 2012 | 22.18 | 22.50 | 21.89 | 22.06 | 570,362 | -0.48(-2.13%) |
May 11, 2012 | 22.00 | 22.75 | 21.66 | 22.54 | 690,054 | +0.29(+1.30%) |
May 10, 2012 | 21.96 | 22.40 | 21.39 | 22.25 | 694,275 | +0.53(+2.44%) |
May 09, 2012 | 21.20 | 21.76 | 21.16 | 21.72 | 488,036 | +0.18(+0.84%) |
May 08, 2012 | 21.95 | 22.09 | 21.39 | 21.54 | 716,677 | -0.56(-2.53%) |
May 07, 2012 | 22.35 | 22.43 | 21.95 | 22.10 | 546,617 | -0.42(-1.87%) |
May 04, 2012 | 22.45 | 22.89 | 22.33 | 22.52 | 589,879 | -0.39(-1.70%) |
May 03, 2012 | 22.80 | 23.15 | 22.68 | 22.91 | 1,314,849 | +0.13(+0.57%) |
May 02, 2012 | 20.25 | 23.53 | 20.13 | 22.78 | 2,469,907 | +3.23(+16.52%) |
May 01, 2012 | 19.72 | 20.40 | 19.55 | 19.55 | 783,487 | -0.23(-1.16%) |
Apr 30, 2012 | 20.03 | 20.18 | 19.55 | 19.78 | 318,455 | -0.30(-1.49%) |
Apr 27, 2012 | 19.79 | 20.16 | 19.79 | 20.08 | 611,105 | +0.33(+1.67%) |
Apr 26, 2012 | 19.70 | 19.93 | 19.67 | 19.75 | 248,676 | +0.04(+0.20%) |
Apr 25, 2012 | 19.33 | 19.76 | 19.19 | 19.71 | 327,175 | +0.70(+3.68%) |
Apr 24, 2012 | 19.10 | 19.21 | 18.74 | 19.01 | 432,083 | -0.10(-0.52%) |
Apr 23, 2012 | 19.40 | 19.40 | 18.86 | 19.11 | 511,841 | -0.64(-3.24%) |
Apr 20, 2012 | 20.18 | 20.18 | 19.71 | 19.75 | 258,893 | +0.07(+0.36%) |
Apr 19, 2012 | 19.74 | 20.25 | 19.63 | 19.68 | 479,210 | -0.12(-0.61%) |
Apr 18, 2012 | 19.78 | 19.91 | 19.55 | 19.80 | 216,511 | -0.16(-0.80%) |
Apr 17, 2012 | 19.72 | 20.41 | 19.68 | 19.96 | 529,009 | +0.39(+1.99%) |
Apr 16, 2012 | 19.76 | 19.92 | 19.44 | 19.57 | 202,121 | -0.16(-0.81%) |
Apr 13, 2012 | 19.87 | 19.99 | 19.68 | 19.73 | 219,074 | -0.29(-1.45%) |
Apr 12, 2012 | 19.77 | 20.12 | 19.76 | 20.02 | 235,725 | +0.31(+1.57%) |
Apr 11, 2012 | 19.87 | 19.88 | 19.56 | 19.71 | 305,575 | +0.08(+0.41%) |
Apr 10, 2012 | 19.97 | 19.97 | 19.54 | 19.63 | 594,902 | -0.33(-1.65%) |
Apr 09, 2012 | 19.73 | 20.04 | 19.57 | 19.96 | 350,695 | -0.24(-1.19%) |
Apr 05, 2012 | 19.97 | 20.29 | 19.82 | 20.20 | 323,863 | +0.06(+0.30%) |
Apr 04, 2012 | 20.21 | 20.35 | 19.92 | 20.14 | 350,892 | -0.39(-1.90%) |
Apr 03, 2012 | 20.85 | 21.06 | 20.41 | 20.53 | 422,892 | -0.11(-0.53%) |
Apr 02, 2012 | 20.50 | 20.75 | 20.14 | 20.64 | 467,744 | +0.11(+0.54%) |
Mar 30, 2012 | 20.95 | 20.95 | 20.46 | 20.53 | 419,386 | -0.20(-0.96%) |
Mar 29, 2012 | 20.45 | 20.84 | 20.30 | 20.73 | 314,858 | +0.06(+0.29%) |
Mar 28, 2012 | 20.93 | 20.94 | 20.43 | 20.67 | 327,783 | -0.20(-0.96%) |
Mar 27, 2012 | 21.13 | 21.15 | 20.87 | 20.87 | 353,287 | -0.28(-1.32%) |
Mar 26, 2012 | 20.70 | 21.17 | 20.70 | 21.15 | 608,051 | +0.71(+3.47%) |
Mar 23, 2012 | 20.39 | 20.49 | 20.08 | 20.44 | 326,634 | +0.04(+0.20%) |
Mar 22, 2012 | 20.88 | 20.88 | 20.32 | 20.40 | 489,470 | -0.76(-3.59%) |
Mar 21, 2012 | 21.05 | 21.30 | 20.67 | 21.16 | 531,419 | +0.25(+1.20%) |
Mar 20, 2012 | 21.02 | 21.17 | 20.84 | 20.91 | 197,405 | -0.34(-1.60%) |
Mar 19, 2012 | 21.23 | 21.51 | 21.19 | 21.25 | 234,769 | -0.04(-0.19%) |
Mar 16, 2012 | 21.45 | 21.64 | 21.27 | 21.29 | 307,580 | -0.13(-0.61%) |
Mar 15, 2012 | 21.32 | 21.50 | 21.13 | 21.42 | 406,374 | +0.09(+0.42%) |
Mar 14, 2012 | 21.56 | 21.74 | 21.19 | 21.33 | 339,791 | -0.20(-0.93%) |
Mar 13, 2012 | 21.04 | 21.54 | 20.85 | 21.53 | 354,868 | +0.71(+3.41%) |
Mar 12, 2012 | 20.75 | 20.89 | 20.72 | 20.82 | 216,860 | +0.02(+0.10%) |
Mar 09, 2012 | 20.24 | 20.93 | 20.16 | 20.80 | 559,523 | +0.53(+2.61%) |
Mar 08, 2012 | 20.19 | 20.44 | 20.06 | 20.27 | 270,904 | +0.26(+1.30%) |
Mar 07, 2012 | 19.89 | 20.04 | 19.81 | 20.01 | 534,269 | +0.23(+1.16%) |
Mar 06, 2012 | 19.90 | 20.09 | 19.41 | 19.78 | 1,002,490 | -0.40(-1.98%) |
Mar 05, 2012 | 20.28 | 20.55 | 20.14 | 20.18 | 405,470 | -0.19(-0.93%) |
Mar 02, 2012 | 20.88 | 20.90 | 20.29 | 20.37 | 431,046 | -0.42(-2.02%) |
Mar 01, 2012 | 20.69 | 21.16 | 20.68 | 20.79 | 505,763 | +0.23(+1.12%) |
Feb 29, 2012 | 20.95 | 21.03 | 20.52 | 20.56 | 502,446 | -0.40(-1.91%) |
Feb 28, 2012 | 20.99 | 21.25 | 20.78 | 20.96 | 544,977 | -0.02(-0.10%) |
Feb 27, 2012 | 20.98 | 21.32 | 20.72 | 20.98 | 395,168 | -0.19(-0.90%) |
Feb 24, 2012 | 21.44 | 21.45 | 21.10 | 21.17 | 334,492 | -0.30(-1.40%) |
Feb 23, 2012 | 21.04 | 21.50 | 20.64 | 21.47 | 435,300 | +0.52(+2.48%) |
Feb 22, 2012 | 21.00 | 21.41 | 20.93 | 20.95 | 364,980 | -0.24(-1.13%) |
Feb 21, 2012 | 21.59 | 21.59 | 21.15 | 21.19 | 368,887 | -0.41(-1.90%) |
Feb 17, 2012 | 21.78 | 21.79 | 21.50 | 21.60 | 360,234 | -0.01(-0.05%) |
Feb 16, 2012 | 21.45 | 21.87 | 21.29 | 21.61 | 506,119 | +0.22(+1.03%) |
Feb 15, 2012 | 21.49 | 21.77 | 21.23 | 21.39 | 558,355 | -0.05(-0.23%) |
Feb 14, 2012 | 20.97 | 21.47 | 20.97 | 21.44 | 512,791 | +0.28(+1.32%) |
Feb 13, 2012 | 21.20 | 21.28 | 21.05 | 21.16 | 345,767 | +0.20(+0.93%) |
Feb 10, 2012 | 20.86 | 21.18 | 20.80 | 20.96 | 675,087 | -0.18(-0.87%) |
Feb 09, 2012 | 20.85 | 21.21 | 20.65 | 21.15 | 672,444 | +0.28(+1.34%) |
Feb 08, 2012 | 20.37 | 20.93 | 20.27 | 20.87 | 571,380 | +0.46(+2.25%) |
Feb 07, 2012 | 20.43 | 20.55 | 20.29 | 20.41 | 489,387 | -0.16(-0.78%) |
Feb 06, 2012 | 20.40 | 20.60 | 20.33 | 20.57 | 612,069 | -0.05(-0.27%) |
Feb 03, 2012 | 20.40 | 20.67 | 20.13 | 20.62 | 1,089,921 | +0.25(+1.25%) |
Feb 02, 2012 | 20.41 | 20.68 | 20.29 | 20.37 | 1,264,097 | +0.09(+0.44%) |
Feb 01, 2012 | 20.00 | 21.00 | 20.00 | 20.28 | 4,732,989 | +2.27(+12.60%) |
Jan 31, 2012 | 18.31 | 18.67 | 17.80 | 18.01 | 881,172 | -0.20(-1.10%) |
Jan 30, 2012 | 17.92 | 18.31 | 17.85 | 18.21 | 677,800 | +0.10(+0.55%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.83 | 18.11 | 241,078 | +0.10(+0.56%) |
Jan 26, 2012 | 17.97 | 18.07 | 17.76 | 18.01 | 542,374 | +0.14(+0.78%) |
Jan 25, 2012 | 17.63 | 17.99 | 17.44 | 17.87 | 520,702 | +0.28(+1.59%) |
Jan 24, 2012 | 17.32 | 17.63 | 17.32 | 17.59 | 267,738 | +0.22(+1.27%) |
Jan 23, 2012 | 17.71 | 17.90 | 17.08 | 17.37 | 450,640 | -0.31(-1.75%) |
Jan 20, 2012 | 17.70 | 17.82 | 17.48 | 17.68 | 383,357 | -0.06(-0.34%) |
Jan 19, 2012 | 17.65 | 17.80 | 17.57 | 17.74 | 493,527 | +0.09(+0.51%) |
Jan 18, 2012 | 17.21 | 17.87 | 17.19 | 17.65 | 570,461 | +0.46(+2.68%) |
Jan 17, 2012 | 17.13 | 17.45 | 17.12 | 17.19 | 287,252 | +0.23(+1.36%) |
Jan 13, 2012 | 16.88 | 17.13 | 16.84 | 16.96 | 238,487 | -0.14(-0.82%) |
Jan 12, 2012 | 17.00 | 17.14 | 16.81 | 17.10 | 292,687 | +0.18(+1.06%) |
Jan 11, 2012 | 16.70 | 16.99 | 16.60 | 16.92 | 364,730 | +0.00(+0.00%) |
Jan 10, 2012 | 16.84 | 17.12 | 16.63 | 16.92 | 417,994 | +0.33(+1.99%) |
Jan 09, 2012 | 16.64 | 16.67 | 16.30 | 16.59 | 281,214 | +0.06(+0.36%) |
Jan 06, 2012 | 16.79 | 16.84 | 16.51 | 16.53 | 319,466 | -0.22(-1.31%) |
Jan 05, 2012 | 16.35 | 16.85 | 15.97 | 16.75 | 889,039 | +0.34(+2.07%) |
Jan 04, 2012 | 16.94 | 17.00 | 16.32 | 16.41 | 765,998 | -0.94(-5.42%) |
Dec 30, 2011 | 17.35 | 17.52 | 17.08 | 17.35 | 496,797 | +0.00(+0.00%) |
Dec 29, 2011 | 17.37 | 17.49 | 17.23 | 17.35 | 238,166 | +0.09(+0.52%) |
Dec 28, 2011 | 17.63 | 17.63 | 17.18 | 17.26 | 553,798 | -0.35(-1.99%) |
Dec 27, 2011 | 17.42 | 17.76 | 17.40 | 17.61 | 187,438 | +0.17(+0.97%) |
Dec 23, 2011 | 17.44 | 17.54 | 17.20 | 17.44 | 126,372 | +0.09(+0.52%) |
Dec 21, 2011 | 17.91 | 17.91 | 16.94 | 17.35 | 522,511 | -0.56(-3.13%) |
Dec 20, 2011 | 17.35 | 17.96 | 17.35 | 17.91 | 538,194 | +0.91(+5.35%) |
Dec 19, 2011 | 17.77 | 17.80 | 16.94 | 17.00 | 476,750 | -0.60(-3.41%) |
Dec 16, 2011 | 17.34 | 17.64 | 16.98 | 17.60 | 915,978 | +0.46(+2.68%) |
Dec 15, 2011 | 17.48 | 17.50 | 17.02 | 17.14 | 664,096 | -0.06(-0.35%) |
Dec 14, 2011 | 17.16 | 17.40 | 16.71 | 17.20 | 723,755 | -0.13(-0.75%) |
Dec 13, 2011 | 18.14 | 18.36 | 17.23 | 17.33 | 555,749 | -0.62(-3.45%) |
Dec 12, 2011 | 18.51 | 18.51 | 17.72 | 17.95 | 600,459 | -0.71(-3.80%) |
Dec 09, 2011 | 18.02 | 18.70 | 17.90 | 18.66 | 563,950 | +0.64(+3.55%) |
Dec 08, 2011 | 18.02 | 18.33 | 17.96 | 18.02 | 848,993 | -0.12(-0.66%) |
Dec 07, 2011 | 18.06 | 18.34 | 17.68 | 18.14 | 489,071 | -0.03(-0.17%) |
Dec 06, 2011 | 18.00 | 18.27 | 17.88 | 18.17 | 554,961 | +0.17(+0.94%) |
Dec 05, 2011 | 18.15 | 18.25 | 17.88 | 18.00 | 931,122 | +0.12(+0.67%) |
Dec 02, 2011 | 18.07 | 18.20 | 17.64 | 17.88 | 549,456 | +0.08(+0.45%) |
Dec 01, 2011 | 17.77 | 18.02 | 17.70 | 17.80 | 530,118 | -0.05(-0.28%) |
Nov 30, 2011 | 17.42 | 17.86 | 17.26 | 17.85 | 1,194,894 | +1.12(+6.69%) |
Nov 29, 2011 | 17.12 | 17.13 | 16.55 | 16.73 | 486,633 | -0.40(-2.34%) |
Nov 28, 2011 | 15.92 | 17.13 | 15.92 | 17.13 | 846,586 | +1.28(+8.08%) |
Nov 25, 2011 | 16.01 | 16.24 | 15.81 | 15.85 | 216,840 | -0.19(-1.18%) |
Nov 23, 2011 | 16.31 | 16.36 | 16.00 | 16.04 | 421,776 | -0.43(-2.61%) |
Nov 22, 2011 | 16.68 | 17.00 | 16.33 | 16.47 | 534,029 | -0.23(-1.38%) |
Nov 21, 2011 | 16.89 | 16.99 | 16.48 | 16.70 | 538,445 | -0.47(-2.74%) |
Nov 18, 2011 | 17.43 | 17.58 | 17.08 | 17.17 | 443,517 | -0.25(-1.44%) |
Nov 17, 2011 | 17.40 | 17.81 | 17.07 | 17.42 | 676,530 | -0.05(-0.29%) |
Nov 16, 2011 | 17.79 | 18.10 | 17.45 | 17.47 | 639,852 | -0.47(-2.62%) |
Nov 15, 2011 | 18.00 | 18.13 | 17.76 | 17.94 | 509,789 | -0.06(-0.33%) |
Nov 14, 2011 | 18.24 | 18.30 | 17.71 | 18.00 | 811,406 | -0.25(-1.37%) |
Nov 11, 2011 | 17.57 | 18.28 | 17.55 | 18.25 | 446,567 | +0.88(+5.07%) |
Nov 10, 2011 | 17.45 | 17.49 | 16.96 | 17.37 | 422,075 | +0.13(+0.75%) |
Nov 09, 2011 | 17.81 | 17.98 | 17.19 | 17.24 | 713,504 | -1.06(-5.79%) |
Nov 08, 2011 | 18.42 | 18.73 | 17.92 | 18.30 | 962,242 | -0.02(-0.11%) |
Nov 07, 2011 | 17.64 | 18.38 | 17.48 | 18.32 | 1,505,235 | +0.60(+3.39%) |
Nov 04, 2011 | 17.91 | 17.99 | 17.46 | 17.72 | 766,031 | -0.39(-2.15%) |
Nov 03, 2011 | 17.49 | 18.18 | 17.05 | 18.11 | 490,751 | +0.89(+5.17%) |
Nov 02, 2011 | 17.06 | 18.30 | 16.91 | 17.22 | 1,511,900 | +0.64(+3.86%) |
Nov 01, 2011 | 16.71 | 17.65 | 16.27 | 16.58 | 743,172 | -0.76(-4.38%) |
Oct 31, 2011 | 17.49 | 17.64 | 17.21 | 17.34 | 536,462 | -0.32(-1.81%) |
Oct 28, 2011 | 18.27 | 18.41 | 17.49 | 17.66 | 937,395 | -0.75(-4.07%) |
Oct 27, 2011 | 17.70 | 18.47 | 17.45 | 18.41 | 1,344,517 | +1.29(+7.54%) |
Oct 26, 2011 | 17.24 | 17.42 | 16.77 | 17.12 | 559,230 | +0.12(+0.71%) |
Oct 25, 2011 | 17.50 | 17.57 | 16.96 | 17.00 | 448,201 | -0.55(-3.13%) |
Oct 24, 2011 | 16.95 | 17.71 | 16.95 | 17.55 | 472,109 | +0.70(+4.15%) |
Oct 21, 2011 | 16.80 | 16.93 | 16.57 | 16.85 | 538,776 | +0.38(+2.31%) |
Oct 20, 2011 | 16.69 | 16.81 | 16.18 | 16.47 | 368,993 | -0.30(-1.79%) |
Oct 19, 2011 | 17.05 | 17.28 | 16.60 | 16.77 | 511,952 | -0.27(-1.58%) |
Oct 18, 2011 | 16.81 | 17.19 | 16.44 | 17.04 | 501,853 | +0.29(+1.73%) |
Oct 17, 2011 | 17.11 | 17.18 | 16.69 | 16.75 | 720,565 | -0.27(-1.59%) |
Oct 14, 2011 | 17.04 | 17.06 | 16.76 | 17.02 | 285,408 | +0.23(+1.37%) |
Oct 13, 2011 | 16.71 | 16.89 | 16.63 | 16.79 | 377,221 | +0.04(+0.24%) |
Oct 12, 2011 | 16.77 | 16.94 | 16.64 | 16.75 | 599,588 | +0.11(+0.66%) |
Oct 11, 2011 | 16.57 | 17.01 | 16.50 | 16.64 | 737,726 | -0.01(-0.06%) |
Oct 10, 2011 | 16.15 | 16.71 | 16.14 | 16.65 | 562,541 | +0.79(+4.98%) |
Oct 07, 2011 | 15.89 | 16.21 | 15.75 | 15.86 | 506,863 | +0.04(+0.25%) |
Oct 06, 2011 | 15.62 | 15.90 | 15.55 | 15.82 | 680,130 | +0.07(+0.44%) |
Oct 05, 2011 | 15.56 | 15.86 | 15.24 | 15.75 | 742,749 | +0.19(+1.22%) |
Oct 04, 2011 | 14.45 | 15.60 | 14.37 | 15.56 | 1,290,013 | +0.89(+6.07%) |
Oct 03, 2011 | 15.03 | 15.51 | 14.66 | 14.67 | 962,980 | -0.60(-3.93%) |
Sep 30, 2011 | 14.83 | 15.65 | 14.83 | 15.27 | 1,621,510 | -0.63(-3.96%) |
Sep 29, 2011 | 16.18 | 16.34 | 15.31 | 15.90 | 496,018 | +0.06(+0.38%) |
Sep 28, 2011 | 16.38 | 16.56 | 15.83 | 15.84 | 643,229 | -0.53(-3.24%) |
Sep 27, 2011 | 16.17 | 16.71 | 16.04 | 16.37 | 690,908 | +0.57(+3.61%) |
Sep 26, 2011 | 16.14 | 16.15 | 15.24 | 15.80 | 880,377 | -0.23(-1.43%) |
Sep 23, 2011 | 16.19 | 16.20 | 15.80 | 16.03 | 991,822 | -0.19(-1.17%) |
Sep 22, 2011 | 16.25 | 16.47 | 15.92 | 16.22 | 845,580 | -0.60(-3.57%) |
Sep 21, 2011 | 17.05 | 17.62 | 16.77 | 16.82 | 1,051,224 | -0.22(-1.29%) |
Sep 20, 2011 | 17.78 | 17.83 | 16.99 | 17.04 | 974,187 | -0.62(-3.51%) |
Sep 19, 2011 | 17.21 | 17.80 | 16.82 | 17.66 | 800,265 | +0.03(+0.17%) |
Sep 16, 2011 | 17.50 | 17.66 | 17.22 | 17.63 | 934,372 | +0.14(+0.80%) |
Sep 15, 2011 | 16.64 | 17.52 | 16.58 | 17.49 | 726,558 | +1.04(+6.32%) |
Sep 14, 2011 | 16.63 | 16.92 | 16.19 | 16.45 | 956,328 | -0.05(-0.30%) |
Sep 13, 2011 | 16.09 | 16.71 | 15.99 | 16.50 | 555,012 | +0.49(+3.06%) |
Sep 12, 2011 | 15.69 | 16.08 | 15.53 | 16.01 | 426,705 | +0.16(+1.01%) |
Sep 09, 2011 | 16.38 | 16.38 | 15.56 | 15.85 | 763,158 | -0.66(-4.00%) |
Sep 08, 2011 | 16.48 | 16.85 | 16.27 | 16.51 | 525,291 | -0.15(-0.90%) |
Sep 07, 2011 | 16.44 | 16.71 | 16.20 | 16.66 | 725,198 | +0.48(+2.97%) |
Sep 06, 2011 | 15.71 | 16.22 | 15.58 | 16.18 | 716,804 | +0.21(+1.31%) |
Sep 02, 2011 | 16.18 | 16.32 | 15.88 | 15.97 | 599,108 | -0.37(-2.26%) |
Sep 01, 2011 | 16.94 | 16.99 | 16.28 | 16.34 | 834,007 | -0.45(-2.68%) |
Aug 31, 2011 | 16.90 | 17.08 | 16.45 | 16.79 | 841,741 | +0.09(+0.54%) |
Aug 30, 2011 | 17.64 | 17.75 | 16.43 | 16.70 | 1,315,558 | -1.08(-6.07%) |
Aug 29, 2011 | 16.95 | 17.89 | 16.85 | 17.78 | 996,402 | +1.01(+6.02%) |
Aug 26, 2011 | 15.84 | 17.00 | 15.65 | 16.77 | 1,536,571 | +0.73(+4.55%) |
Aug 25, 2011 | 16.10 | 16.53 | 15.92 | 16.04 | 1,178,292 | -0.23(-1.41%) |
Aug 24, 2011 | 14.30 | 17.15 | 14.08 | 16.27 | 3,178,101 | +2.39(+17.22%) |
Aug 23, 2011 | 13.30 | 13.92 | 13.10 | 13.88 | 1,117,865 | +0.57(+4.28%) |
Aug 22, 2011 | 13.54 | 13.92 | 13.16 | 13.31 | 575,851 | +0.14(+1.06%) |
Aug 19, 2011 | 12.82 | 13.64 | 12.82 | 13.17 | 931,545 | +0.09(+0.69%) |
Aug 18, 2011 | 13.30 | 13.31 | 12.61 | 13.08 | 1,129,430 | -0.68(-4.94%) |
Aug 17, 2011 | 14.10 | 14.22 | 13.59 | 13.76 | 456,656 | -0.27(-1.92%) |
Aug 16, 2011 | 14.38 | 14.52 | 13.86 | 14.03 | 503,218 | -0.56(-3.84%) |
Aug 15, 2011 | 14.42 | 14.69 | 14.17 | 14.59 | 516,906 | +0.25(+1.74%) |
Aug 12, 2011 | 14.35 | 14.50 | 13.91 | 14.34 | 297,662 | +0.05(+0.35%) |
Aug 11, 2011 | 13.60 | 14.57 | 13.43 | 14.29 | 672,698 | +0.77(+5.70%) |
Aug 10, 2011 | 14.28 | 14.66 | 13.49 | 13.52 | 698,775 | -1.19(-8.09%) |
Aug 09, 2011 | 14.01 | 14.73 | 12.97 | 14.71 | 1,308,445 | +1.96(+15.37%) |
Aug 08, 2011 | 13.86 | 14.44 | 12.73 | 12.75 | 1,155,821 | -1.40(-9.89%) |
Aug 05, 2011 | 14.74 | 14.74 | 13.79 | 14.15 | 860,059 | -0.38(-2.62%) |
Aug 04, 2011 | 15.41 | 15.45 | 14.52 | 14.53 | 497,785 | -1.07(-6.86%) |
Aug 03, 2011 | 15.27 | 15.64 | 14.96 | 15.60 | 439,186 | +0.40(+2.63%) |
Aug 02, 2011 | 15.40 | 15.70 | 15.19 | 15.20 | 450,020 | -0.24(-1.55%) |
Aug 01, 2011 | 15.81 | 15.89 | 15.35 | 15.44 | 518,647 | -0.06(-0.39%) |
Jul 29, 2011 | 15.41 | 15.68 | 15.24 | 15.50 | 260,331 | -0.08(-0.51%) |
Jul 28, 2011 | 15.52 | 15.75 | 15.44 | 15.58 | 301,495 | +0.13(+0.84%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.40 | 15.45 | 452,353 | -0.51(-3.20%) |
Jul 26, 2011 | 15.98 | 16.03 | 15.72 | 15.96 | 245,812 | -0.05(-0.31%) |
Jul 25, 2011 | 16.23 | 16.36 | 15.89 | 16.01 | 280,415 | -0.39(-2.38%) |
Jul 22, 2011 | 16.23 | 16.44 | 16.07 | 16.40 | 318,150 | +0.21(+1.30%) |
Jul 21, 2011 | 16.17 | 16.39 | 15.70 | 16.19 | 475,136 | +0.07(+0.43%) |
Jul 20, 2011 | 16.42 | 16.43 | 15.86 | 16.12 | 553,166 | -0.29(-1.77%) |
Jul 19, 2011 | 16.10 | 16.47 | 15.87 | 16.41 | 597,303 | +0.48(+3.01%) |
Jul 18, 2011 | 16.37 | 16.47 | 15.89 | 15.93 | 401,967 | -0.52(-3.16%) |
Jul 15, 2011 | 16.50 | 16.57 | 16.24 | 16.45 | 379,223 | +0.01(+0.06%) |
Jul 14, 2011 | 16.76 | 16.91 | 16.25 | 16.44 | 321,092 | -0.34(-2.03%) |
Jul 13, 2011 | 16.55 | 16.93 | 16.51 | 16.78 | 677,574 | +0.28(+1.70%) |
Jul 12, 2011 | 16.76 | 16.84 | 16.47 | 16.50 | 293,060 | -0.32(-1.90%) |
Jul 11, 2011 | 16.92 | 17.12 | 16.73 | 16.82 | 308,664 | -0.31(-1.81%) |
Jul 08, 2011 | 17.02 | 17.22 | 16.73 | 17.13 | 426,984 | -0.02(-0.12%) |
Jul 07, 2011 | 17.26 | 17.53 | 16.94 | 17.15 | 969,200 | +0.03(+0.18%) |
Jul 06, 2011 | 17.06 | 17.32 | 16.97 | 17.12 | 769,810 | +0.02(+0.12%) |
Jul 05, 2011 | 17.21 | 17.33 | 17.04 | 17.10 | 910,927 | -0.07(-0.41%) |