Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.15 | 15.40 | 15.03 | 15.35 | 107,099 | +0.65(+4.45%) |
Jun 28, 2012 | 14.17 | 14.79 | 14.06 | 14.70 | 139,863 | +0.32(+2.21%) |
Jun 27, 2012 | 14.15 | 14.43 | 14.07 | 14.38 | 89,004 | +0.30(+2.12%) |
Jun 26, 2012 | 14.22 | 14.36 | 14.03 | 14.08 | 76,610 | -0.06(-0.40%) |
Jun 25, 2012 | 14.28 | 14.28 | 14.06 | 14.14 | 75,357 | -0.31(-2.14%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.38 | 14.45 | 100,875 | -0.12(-0.83%) |
Jun 21, 2012 | 15.19 | 15.19 | 14.51 | 14.57 | 61,722 | -0.66(-4.36%) |
Jun 20, 2012 | 15.41 | 15.52 | 15.15 | 15.23 | 72,096 | -0.25(-1.63%) |
Jun 19, 2012 | 14.77 | 15.73 | 14.77 | 15.48 | 149,280 | +0.74(+5.01%) |
Jun 18, 2012 | 15.23 | 15.32 | 14.68 | 14.75 | 63,006 | -0.56(-3.66%) |
Jun 15, 2012 | 14.68 | 15.38 | 14.68 | 15.31 | 97,486 | +0.63(+4.27%) |
Jun 14, 2012 | 14.40 | 14.87 | 14.20 | 14.68 | 125,546 | +0.36(+2.48%) |
Jun 13, 2012 | 14.77 | 14.77 | 14.27 | 14.33 | 75,520 | -0.36(-2.48%) |
Jun 12, 2012 | 14.52 | 14.77 | 14.32 | 14.69 | 99,982 | +0.30(+2.08%) |
Jun 11, 2012 | 15.49 | 15.52 | 14.36 | 14.39 | 119,006 | -0.94(-6.10%) |
Jun 08, 2012 | 15.48 | 15.48 | 15.00 | 15.33 | 92,129 | -0.25(-1.62%) |
Jun 07, 2012 | 15.78 | 15.92 | 15.52 | 15.58 | 108,196 | +0.11(+0.73%) |
Jun 06, 2012 | 15.33 | 15.52 | 15.22 | 15.47 | 82,460 | +0.33(+2.16%) |
Jun 05, 2012 | 15.20 | 15.50 | 15.07 | 15.14 | 54,186 | -0.22(-1.46%) |
Jun 04, 2012 | 15.34 | 15.88 | 14.86 | 15.36 | 117,371 | +0.17(+1.11%) |
Jun 01, 2012 | 15.05 | 15.40 | 14.96 | 15.20 | 70,647 | -0.31(-1.99%) |
May 31, 2012 | 15.85 | 15.85 | 15.36 | 15.50 | 129,667 | -0.32(-2.01%) |
May 30, 2012 | 15.89 | 16.25 | 15.70 | 15.82 | 99,796 | -0.22(-1.34%) |
May 29, 2012 | 15.92 | 16.19 | 15.63 | 16.04 | 78,967 | +0.36(+2.32%) |
May 25, 2012 | 15.55 | 15.77 | 15.44 | 15.67 | 66,792 | +0.11(+0.72%) |
May 24, 2012 | 15.92 | 15.92 | 15.27 | 15.56 | 136,887 | +0.02(+0.12%) |
May 23, 2012 | 15.43 | 15.68 | 15.15 | 15.54 | 88,798 | -0.05(-0.30%) |
May 22, 2012 | 16.18 | 16.18 | 15.36 | 15.59 | 89,851 | -0.53(-3.30%) |
May 21, 2012 | 16.12 | 16.30 | 15.88 | 16.12 | 97,651 | +0.13(+0.82%) |
May 18, 2012 | 16.27 | 16.48 | 15.92 | 15.99 | 68,822 | -0.20(-1.21%) |
May 17, 2012 | 16.69 | 16.69 | 16.17 | 16.19 | 46,854 | -0.51(-3.08%) |
May 16, 2012 | 17.13 | 17.35 | 16.57 | 16.70 | 48,569 | -0.24(-1.43%) |
May 15, 2012 | 17.22 | 17.35 | 16.91 | 16.94 | 44,264 | -0.20(-1.14%) |
May 14, 2012 | 17.39 | 17.39 | 17.02 | 17.14 | 46,111 | -0.44(-2.50%) |
May 11, 2012 | 17.69 | 17.92 | 17.25 | 17.58 | 38,874 | -0.22(-1.26%) |
May 10, 2012 | 18.13 | 18.26 | 17.58 | 17.80 | 52,611 | -0.05(-0.26%) |
May 09, 2012 | 17.35 | 18.39 | 17.22 | 17.85 | 54,722 | +0.19(+1.06%) |
May 08, 2012 | 17.75 | 17.76 | 16.91 | 17.66 | 134,682 | -0.30(-1.66%) |
May 07, 2012 | 18.26 | 18.26 | 17.74 | 17.96 | 69,022 | -0.39(-2.14%) |
May 04, 2012 | 18.72 | 18.73 | 18.35 | 18.35 | 59,182 | -0.47(-2.48%) |
May 03, 2012 | 19.38 | 19.38 | 18.51 | 18.82 | 41,467 | -0.69(-3.54%) |
May 02, 2012 | 19.54 | 19.73 | 19.17 | 19.51 | 56,949 | -0.31(-1.56%) |
May 01, 2012 | 19.85 | 20.49 | 19.81 | 19.82 | 37,605 | +0.08(+0.43%) |
Apr 30, 2012 | 20.27 | 20.44 | 19.61 | 19.74 | 68,960 | -0.65(-3.21%) |
Apr 27, 2012 | 20.06 | 20.41 | 19.64 | 20.39 | 47,037 | +0.43(+2.15%) |
Apr 26, 2012 | 20.74 | 20.91 | 19.93 | 19.96 | 106,202 | -0.82(-3.95%) |
Apr 25, 2012 | 20.73 | 20.87 | 20.52 | 20.78 | 24,265 | +0.49(+2.39%) |
Apr 24, 2012 | 20.22 | 20.82 | 19.96 | 20.30 | 45,455 | +0.05(+0.23%) |
Apr 23, 2012 | 20.22 | 20.29 | 19.67 | 20.25 | 43,432 | -0.52(-2.52%) |
Apr 20, 2012 | 21.11 | 21.36 | 20.72 | 20.77 | 25,844 | +0.00(+0.00%) |
Apr 19, 2012 | 21.48 | 21.48 | 20.60 | 20.77 | 26,941 | -0.69(-3.22%) |
Apr 18, 2012 | 21.49 | 21.75 | 21.29 | 21.46 | 30,659 | -0.25(-1.16%) |
Apr 17, 2012 | 21.57 | 22.31 | 21.48 | 21.72 | 46,279 | +0.49(+2.29%) |
Apr 16, 2012 | 20.91 | 21.47 | 20.67 | 21.23 | 60,190 | +0.54(+2.62%) |
Apr 13, 2012 | 21.01 | 21.16 | 20.56 | 20.69 | 83,463 | -0.43(-2.03%) |
Apr 12, 2012 | 20.56 | 21.30 | 20.56 | 21.12 | 30,597 | +0.64(+3.15%) |
Apr 11, 2012 | 20.35 | 20.51 | 19.83 | 20.47 | 43,975 | +0.48(+2.38%) |
Apr 10, 2012 | 20.93 | 20.93 | 19.56 | 20.00 | 73,224 | -0.95(-4.55%) |
Apr 09, 2012 | 21.07 | 21.15 | 20.49 | 20.95 | 55,595 | -0.77(-3.53%) |
Apr 05, 2012 | 22.09 | 22.43 | 21.52 | 21.72 | 46,491 | -0.45(-2.02%) |
Apr 04, 2012 | 22.18 | 22.30 | 21.93 | 22.16 | 57,815 | -0.50(-2.18%) |
Apr 03, 2012 | 23.27 | 23.37 | 22.40 | 22.66 | 81,840 | -0.58(-2.49%) |
Apr 02, 2012 | 22.28 | 23.26 | 22.26 | 23.24 | 102,192 | +0.82(+3.67%) |
Mar 30, 2012 | 22.12 | 22.43 | 21.75 | 22.42 | 69,970 | +0.46(+2.08%) |
Mar 29, 2012 | 22.30 | 22.30 | 21.44 | 21.96 | 95,864 | -0.64(-2.81%) |
Mar 28, 2012 | 22.90 | 22.90 | 21.86 | 22.59 | 58,559 | -0.34(-1.47%) |
Mar 27, 2012 | 23.10 | 23.42 | 22.75 | 22.93 | 36,647 | -0.09(-0.41%) |
Mar 26, 2012 | 23.14 | 23.31 | 22.43 | 23.02 | 49,978 | +0.27(+1.19%) |
Mar 23, 2012 | 22.16 | 22.75 | 21.88 | 22.75 | 36,762 | +0.56(+2.53%) |
Mar 22, 2012 | 22.77 | 22.77 | 21.83 | 22.19 | 77,703 | -0.75(-3.26%) |
Mar 21, 2012 | 23.22 | 23.48 | 22.87 | 22.94 | 150,243 | -0.27(-1.17%) |
Mar 20, 2012 | 23.18 | 23.56 | 22.82 | 23.21 | 138,118 | -0.31(-1.31%) |
Mar 19, 2012 | 23.14 | 24.15 | 22.80 | 23.52 | 44,961 | +0.34(+1.45%) |
Mar 16, 2012 | 23.17 | 23.35 | 22.64 | 23.18 | 128,606 | +0.01(+0.04%) |
Mar 15, 2012 | 23.05 | 23.28 | 22.52 | 23.17 | 73,527 | +0.26(+1.14%) |
Mar 14, 2012 | 23.30 | 23.30 | 22.38 | 22.91 | 173,090 | -0.35(-1.53%) |
Mar 13, 2012 | 22.34 | 23.51 | 22.20 | 23.27 | 84,143 | +1.15(+5.19%) |
Mar 12, 2012 | 21.93 | 22.32 | 21.65 | 22.12 | 49,016 | +0.13(+0.59%) |
Mar 09, 2012 | 21.72 | 22.42 | 21.68 | 21.99 | 45,423 | +0.25(+1.16%) |
Mar 08, 2012 | 21.53 | 21.97 | 21.12 | 21.73 | 55,042 | +0.41(+1.93%) |
Mar 07, 2012 | 20.57 | 21.33 | 20.43 | 21.32 | 86,795 | +0.98(+4.82%) |
Mar 06, 2012 | 21.47 | 21.66 | 20.34 | 20.34 | 121,907 | -1.50(-6.88%) |
Mar 05, 2012 | 21.94 | 22.24 | 21.57 | 21.85 | 106,880 | -0.12(-0.55%) |
Mar 02, 2012 | 22.32 | 22.99 | 21.86 | 21.97 | 85,082 | -0.18(-0.80%) |
Mar 01, 2012 | 22.16 | 22.99 | 21.80 | 22.14 | 75,644 | +0.25(+1.15%) |
Feb 29, 2012 | 23.01 | 23.80 | 21.87 | 21.89 | 90,059 | -1.07(-4.68%) |
Feb 28, 2012 | 22.29 | 23.17 | 22.28 | 22.97 | 49,341 | +0.70(+3.15%) |
Feb 27, 2012 | 21.87 | 22.70 | 21.57 | 22.27 | 63,321 | +0.07(+0.34%) |
Feb 24, 2012 | 22.86 | 23.25 | 22.14 | 22.19 | 72,135 | -0.63(-2.78%) |
Feb 23, 2012 | 22.38 | 22.91 | 21.71 | 22.83 | 101,199 | -0.27(-1.17%) |
Feb 22, 2012 | 23.80 | 23.90 | 22.89 | 23.10 | 60,212 | -0.69(-2.90%) |
Feb 21, 2012 | 24.32 | 24.83 | 23.68 | 23.79 | 67,387 | -0.31(-1.28%) |
Feb 17, 2012 | 24.34 | 24.66 | 23.73 | 24.10 | 35,750 | -0.09(-0.39%) |
Feb 16, 2012 | 22.68 | 24.31 | 22.03 | 24.19 | 66,019 | +1.47(+6.45%) |
Feb 15, 2012 | 23.64 | 23.64 | 22.60 | 22.72 | 35,305 | -0.65(-2.79%) |
Feb 14, 2012 | 23.65 | 23.87 | 22.98 | 23.38 | 52,669 | -0.50(-2.11%) |
Feb 13, 2012 | 23.58 | 23.93 | 23.10 | 23.88 | 47,493 | +0.61(+2.61%) |
Feb 10, 2012 | 23.96 | 24.00 | 23.00 | 23.27 | 66,034 | -1.13(-4.63%) |
Feb 09, 2012 | 24.63 | 24.65 | 24.04 | 24.40 | 43,183 | -0.06(-0.23%) |
Feb 08, 2012 | 24.93 | 25.14 | 24.30 | 24.46 | 46,949 | -0.29(-1.17%) |
Feb 07, 2012 | 25.05 | 25.20 | 24.64 | 24.75 | 41,543 | -0.29(-1.16%) |
Feb 06, 2012 | 25.37 | 25.66 | 24.88 | 25.04 | 49,209 | -0.61(-2.37%) |
Feb 03, 2012 | 25.57 | 26.42 | 25.23 | 25.64 | 68,204 | +0.77(+3.08%) |
Feb 02, 2012 | 24.80 | 25.73 | 24.64 | 24.88 | 76,383 | +0.08(+0.34%) |
Feb 01, 2012 | 24.51 | 25.22 | 24.19 | 24.80 | 72,976 | +0.68(+2.83%) |
Jan 31, 2012 | 24.51 | 24.58 | 23.76 | 24.11 | 34,628 | -0.10(-0.42%) |
Jan 30, 2012 | 24.69 | 24.99 | 24.14 | 24.22 | 42,593 | -0.74(-2.95%) |
Jan 27, 2012 | 23.94 | 25.21 | 23.94 | 24.95 | 83,695 | +0.81(+3.36%) |
Jan 26, 2012 | 24.08 | 24.27 | 23.65 | 24.14 | 84,219 | +0.22(+0.94%) |
Jan 25, 2012 | 23.79 | 24.08 | 23.17 | 23.92 | 61,131 | +0.13(+0.55%) |
Jan 24, 2012 | 23.17 | 23.85 | 22.98 | 23.79 | 36,559 | +0.32(+1.35%) |
Jan 23, 2012 | 23.41 | 23.77 | 23.06 | 23.47 | 51,849 | +0.07(+0.32%) |
Jan 20, 2012 | 23.34 | 23.57 | 23.19 | 23.40 | 44,884 | -0.09(-0.40%) |
Jan 19, 2012 | 23.54 | 23.58 | 23.16 | 23.49 | 68,222 | +0.07(+0.28%) |
Jan 18, 2012 | 22.71 | 23.44 | 22.47 | 23.42 | 90,562 | +0.69(+3.04%) |
Jan 17, 2012 | 22.58 | 22.87 | 22.17 | 22.73 | 61,653 | +0.53(+2.40%) |
Jan 13, 2012 | 22.53 | 22.72 | 21.84 | 22.20 | 33,847 | -0.74(-3.21%) |
Jan 12, 2012 | 22.92 | 23.07 | 22.14 | 22.94 | 38,309 | +0.23(+1.03%) |
Jan 11, 2012 | 21.84 | 22.73 | 21.75 | 22.71 | 82,992 | +0.90(+4.11%) |
Jan 10, 2012 | 22.44 | 22.57 | 21.58 | 21.81 | 138,164 | -0.12(-0.55%) |
Jan 09, 2012 | 22.36 | 22.40 | 21.74 | 21.93 | 123,129 | -0.29(-1.30%) |
Jan 06, 2012 | 22.76 | 22.86 | 21.96 | 22.22 | 96,153 | -0.54(-2.38%) |
Jan 05, 2012 | 22.60 | 22.81 | 21.83 | 22.76 | 74,014 | -0.07(-0.29%) |
Jan 04, 2012 | 23.69 | 24.13 | 22.73 | 22.83 | 103,656 | +1.06(+4.89%) |
Dec 30, 2011 | 21.99 | 22.43 | 21.76 | 21.76 | 41,981 | -0.22(-1.02%) |
Dec 29, 2011 | 22.29 | 22.68 | 21.89 | 21.99 | 74,467 | -0.36(-1.63%) |
Dec 28, 2011 | 23.63 | 23.63 | 22.15 | 22.35 | 64,710 | -1.26(-5.34%) |
Dec 27, 2011 | 23.89 | 23.89 | 23.45 | 23.61 | 45,834 | -0.29(-1.21%) |
Dec 23, 2011 | 23.71 | 24.08 | 23.16 | 23.90 | 49,479 | +0.65(+2.81%) |
Dec 21, 2011 | 22.80 | 23.25 | 22.45 | 23.25 | 42,696 | +0.36(+1.59%) |
Dec 20, 2011 | 22.57 | 23.25 | 22.50 | 22.88 | 73,440 | +1.08(+4.97%) |
Dec 19, 2011 | 22.79 | 22.93 | 21.74 | 21.80 | 43,633 | -0.73(-3.23%) |
Dec 16, 2011 | 21.73 | 22.63 | 21.57 | 22.53 | 117,861 | +1.06(+4.96%) |
Dec 15, 2011 | 21.51 | 21.64 | 20.87 | 21.46 | 99,493 | +0.46(+2.18%) |
Dec 14, 2011 | 21.32 | 21.61 | 20.56 | 21.01 | 125,437 | -0.63(-2.93%) |
Dec 13, 2011 | 22.54 | 23.15 | 21.41 | 21.64 | 67,353 | -0.76(-3.37%) |
Dec 12, 2011 | 22.74 | 22.74 | 22.05 | 22.40 | 67,136 | -0.85(-3.65%) |
Dec 09, 2011 | 22.66 | 23.68 | 22.66 | 23.25 | 90,080 | +0.81(+3.62%) |
Dec 08, 2011 | 23.68 | 23.68 | 22.40 | 22.43 | 55,723 | -1.43(-5.98%) |
Dec 07, 2011 | 23.61 | 24.21 | 23.06 | 23.86 | 61,788 | +0.06(+0.24%) |
Dec 06, 2011 | 23.71 | 23.87 | 23.24 | 23.81 | 90,370 | +0.23(+0.99%) |
Dec 05, 2011 | 22.86 | 23.64 | 22.79 | 23.57 | 148,673 | +1.34(+6.05%) |
Dec 02, 2011 | 21.69 | 22.43 | 21.69 | 22.23 | 92,179 | +0.92(+4.34%) |
Dec 01, 2011 | 21.94 | 22.03 | 20.81 | 21.31 | 84,859 | -0.85(-3.83%) |
Nov 30, 2011 | 20.89 | 22.19 | 20.59 | 22.15 | 122,005 | +2.37(+11.98%) |
Nov 29, 2011 | 19.81 | 19.97 | 19.51 | 19.78 | 22,188 | +0.01(+0.05%) |
Nov 28, 2011 | 18.69 | 19.79 | 18.62 | 19.77 | 51,593 | +1.82(+10.12%) |
Nov 25, 2011 | 18.35 | 18.59 | 17.96 | 17.96 | 20,577 | -0.57(-3.07%) |
Nov 23, 2011 | 19.16 | 19.20 | 18.30 | 18.53 | 56,753 | -0.98(-5.02%) |
Nov 22, 2011 | 20.46 | 20.46 | 19.45 | 19.50 | 48,304 | -0.90(-4.43%) |
Nov 21, 2011 | 20.56 | 20.73 | 20.18 | 20.41 | 33,124 | -0.46(-2.19%) |
Nov 18, 2011 | 20.17 | 21.04 | 19.59 | 20.87 | 95,429 | +0.85(+4.24%) |
Nov 17, 2011 | 20.90 | 21.58 | 19.82 | 20.02 | 151,110 | -0.79(-3.81%) |
Nov 16, 2011 | 21.20 | 21.84 | 20.68 | 20.81 | 69,518 | -0.72(-3.33%) |
Nov 15, 2011 | 20.88 | 21.75 | 20.75 | 21.53 | 73,952 | +0.65(+3.13%) |
Nov 14, 2011 | 21.19 | 21.56 | 20.75 | 20.87 | 35,021 | -0.38(-1.80%) |
Nov 11, 2011 | 20.67 | 21.51 | 20.67 | 21.26 | 61,568 | +0.99(+4.88%) |
Nov 10, 2011 | 20.07 | 20.41 | 19.49 | 20.27 | 64,748 | +0.85(+4.37%) |
Nov 09, 2011 | 20.46 | 20.83 | 19.39 | 19.42 | 124,414 | -1.87(-8.80%) |
Nov 08, 2011 | 20.76 | 21.49 | 20.51 | 21.29 | 56,548 | +0.73(+3.54%) |
Nov 07, 2011 | 21.25 | 21.25 | 19.94 | 20.57 | 56,657 | -0.52(-2.48%) |
Nov 04, 2011 | 20.88 | 21.18 | 19.88 | 21.09 | 77,837 | +0.74(+3.62%) |
Nov 03, 2011 | 19.54 | 20.41 | 19.05 | 20.35 | 66,558 | +1.19(+6.23%) |
Nov 02, 2011 | 19.08 | 19.39 | 18.70 | 19.16 | 43,967 | +0.67(+3.63%) |
Nov 01, 2011 | 18.15 | 18.90 | 18.02 | 18.49 | 52,715 | -0.58(-3.03%) |
Oct 31, 2011 | 19.97 | 20.22 | 19.07 | 19.07 | 61,912 | -1.26(-6.19%) |
Oct 28, 2011 | 20.50 | 21.17 | 19.70 | 20.32 | 98,871 | -0.42(-2.02%) |
Oct 27, 2011 | 19.35 | 20.89 | 18.89 | 20.74 | 98,500 | +2.30(+12.49%) |
Oct 26, 2011 | 18.06 | 18.68 | 17.36 | 18.44 | 43,399 | +0.84(+4.77%) |
Oct 25, 2011 | 18.13 | 18.33 | 17.60 | 17.60 | 36,536 | -0.73(-3.97%) |
Oct 24, 2011 | 17.10 | 18.52 | 17.10 | 18.33 | 71,187 | +1.18(+6.91%) |
Oct 21, 2011 | 17.56 | 17.56 | 16.69 | 17.15 | 77,760 | -0.01(-0.05%) |
Oct 20, 2011 | 17.17 | 17.33 | 16.46 | 17.15 | 54,532 | -0.08(-0.49%) |
Oct 19, 2011 | 17.68 | 17.68 | 17.10 | 17.24 | 70,104 | -0.55(-3.09%) |
Oct 18, 2011 | 16.88 | 17.98 | 16.24 | 17.79 | 46,937 | +1.00(+5.94%) |
Oct 17, 2011 | 17.94 | 18.31 | 16.74 | 16.79 | 44,577 | -1.30(-7.17%) |
Oct 14, 2011 | 17.84 | 18.59 | 17.61 | 18.09 | 48,126 | +0.61(+3.47%) |
Oct 13, 2011 | 17.73 | 18.11 | 17.04 | 17.48 | 29,315 | -0.34(-1.88%) |
Oct 12, 2011 | 17.11 | 18.17 | 17.11 | 17.82 | 57,966 | +0.90(+5.29%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.22 | 16.92 | 39,777 | +0.42(+2.54%) |
Oct 10, 2011 | 15.92 | 16.51 | 15.58 | 16.50 | 50,508 | +0.95(+6.12%) |
Oct 07, 2011 | 16.56 | 16.77 | 15.07 | 15.55 | 80,475 | -0.95(-5.76%) |
Oct 06, 2011 | 15.15 | 16.66 | 15.15 | 16.50 | 61,974 | +1.37(+9.06%) |
Oct 05, 2011 | 14.77 | 15.45 | 14.46 | 15.13 | 48,281 | +0.31(+2.08%) |
Oct 04, 2011 | 13.98 | 14.87 | 13.59 | 14.82 | 100,784 | +0.65(+4.61%) |
Oct 03, 2011 | 15.56 | 15.96 | 14.17 | 14.17 | 94,808 | -1.62(-10.27%) |
Sep 30, 2011 | 15.49 | 16.05 | 15.37 | 15.79 | 80,957 | -0.07(-0.47%) |
Sep 29, 2011 | 15.91 | 16.34 | 15.38 | 15.87 | 47,002 | +0.49(+3.21%) |
Sep 28, 2011 | 16.68 | 17.16 | 15.27 | 15.37 | 50,278 | -1.32(-7.93%) |
Sep 27, 2011 | 16.62 | 17.49 | 15.82 | 16.70 | 70,025 | +0.64(+4.01%) |
Sep 26, 2011 | 15.91 | 16.12 | 15.09 | 16.05 | 55,724 | +0.44(+2.81%) |
Sep 23, 2011 | 15.29 | 15.67 | 15.02 | 15.62 | 87,638 | +0.31(+2.01%) |
Sep 22, 2011 | 15.28 | 15.88 | 14.75 | 15.31 | 101,961 | -0.66(-4.15%) |
Sep 21, 2011 | 17.02 | 17.24 | 15.90 | 15.97 | 57,355 | -1.11(-6.50%) |
Sep 20, 2011 | 18.19 | 18.26 | 17.05 | 17.08 | 44,530 | -1.03(-5.66%) |
Sep 19, 2011 | 18.03 | 18.27 | 17.57 | 18.11 | 40,704 | -0.41(-2.22%) |
Sep 16, 2011 | 18.83 | 19.26 | 18.27 | 18.52 | 74,236 | -0.13(-0.70%) |
Sep 15, 2011 | 18.47 | 18.98 | 17.86 | 18.65 | 79,058 | +0.44(+2.41%) |
Sep 14, 2011 | 17.48 | 18.81 | 17.23 | 18.21 | 108,234 | +1.03(+5.97%) |
Sep 13, 2011 | 16.93 | 17.57 | 16.82 | 17.18 | 72,756 | +0.39(+2.33%) |
Sep 12, 2011 | 16.51 | 17.14 | 16.41 | 16.79 | 55,735 | -0.14(-0.83%) |
Sep 09, 2011 | 17.31 | 17.35 | 16.49 | 16.93 | 56,047 | -0.72(-4.07%) |
Sep 08, 2011 | 17.88 | 18.11 | 17.11 | 17.65 | 59,669 | -0.43(-2.37%) |
Sep 07, 2011 | 17.80 | 18.18 | 17.48 | 18.08 | 51,998 | +0.68(+3.91%) |
Sep 06, 2011 | 17.06 | 17.44 | 16.51 | 17.40 | 59,098 | -0.30(-1.69%) |
Sep 02, 2011 | 18.21 | 18.45 | 17.58 | 17.70 | 93,281 | -0.88(-4.72%) |
Sep 01, 2011 | 19.27 | 19.48 | 18.25 | 18.57 | 63,890 | -0.75(-3.86%) |
Aug 31, 2011 | 19.31 | 19.56 | 18.72 | 19.32 | 155,078 | +0.22(+1.17%) |
Aug 30, 2011 | 18.77 | 19.43 | 18.41 | 19.09 | 85,385 | +0.22(+1.19%) |
Aug 29, 2011 | 18.24 | 19.00 | 17.93 | 18.87 | 80,082 | +0.95(+5.30%) |
Aug 26, 2011 | 17.35 | 18.08 | 17.14 | 17.92 | 47,882 | +0.33(+1.85%) |
Aug 25, 2011 | 18.32 | 18.40 | 17.42 | 17.59 | 37,959 | -0.51(-2.83%) |
Aug 24, 2011 | 17.99 | 18.30 | 17.64 | 18.11 | 51,639 | +0.03(+0.15%) |
Aug 23, 2011 | 17.11 | 18.17 | 16.95 | 18.08 | 86,499 | +0.96(+5.60%) |
Aug 22, 2011 | 17.97 | 18.01 | 17.02 | 17.12 | 52,922 | -0.24(-1.39%) |
Aug 19, 2011 | 17.07 | 17.92 | 17.07 | 17.36 | 67,870 | -0.13(-0.75%) |
Aug 18, 2011 | 18.01 | 18.42 | 17.25 | 17.49 | 113,920 | -1.25(-6.66%) |
Aug 17, 2011 | 19.24 | 19.32 | 18.46 | 18.74 | 71,901 | -0.21(-1.13%) |
Aug 16, 2011 | 19.40 | 19.89 | 18.86 | 18.95 | 97,166 | -0.66(-3.37%) |
Aug 15, 2011 | 19.49 | 19.94 | 19.16 | 19.62 | 130,045 | +0.44(+2.28%) |
Aug 12, 2011 | 18.78 | 19.32 | 18.30 | 19.18 | 65,525 | +0.69(+3.73%) |
Aug 11, 2011 | 17.51 | 18.74 | 17.23 | 18.49 | 106,565 | +0.93(+5.30%) |
Aug 10, 2011 | 18.85 | 19.28 | 17.43 | 17.56 | 152,145 | -1.75(-9.07%) |
Aug 09, 2011 | 19.26 | 21.37 | 17.30 | 19.31 | 154,956 | +0.85(+4.59%) |
Aug 08, 2011 | 20.29 | 20.59 | 18.46 | 18.46 | 125,415 | -2.57(-12.22%) |
Aug 05, 2011 | 23.09 | 23.19 | 20.27 | 21.03 | 100,383 | -0.24(-1.14%) |
Aug 04, 2011 | 22.48 | 22.73 | 20.96 | 21.27 | 113,192 | -2.23(-9.47%) |
Aug 03, 2011 | 23.88 | 23.88 | 22.94 | 23.50 | 50,772 | -0.38(-1.60%) |
Aug 02, 2011 | 24.04 | 24.69 | 23.85 | 23.88 | 58,014 | -0.38(-1.57%) |
Aug 01, 2011 | 24.78 | 25.13 | 24.12 | 24.26 | 61,029 | -0.09(-0.38%) |
Jul 29, 2011 | 23.97 | 24.83 | 23.54 | 24.36 | 77,777 | +0.33(+1.36%) |
Jul 28, 2011 | 24.17 | 24.64 | 23.98 | 24.03 | 27,646 | -0.07(-0.31%) |
Jul 27, 2011 | 25.71 | 25.71 | 23.97 | 24.11 | 69,390 | -1.44(-5.65%) |
Jul 26, 2011 | 26.70 | 27.21 | 25.47 | 25.55 | 57,456 | -1.04(-3.92%) |
Jul 25, 2011 | 26.55 | 27.18 | 25.87 | 26.59 | 65,005 | -0.23(-0.87%) |
Jul 22, 2011 | 27.04 | 27.09 | 26.53 | 26.82 | 52,039 | +0.30(+1.12%) |
Jul 21, 2011 | 26.02 | 26.64 | 26.02 | 26.53 | 57,000 | +0.55(+2.12%) |
Jul 20, 2011 | 26.22 | 26.56 | 25.79 | 25.98 | 38,970 | -0.15(-0.57%) |
Jul 19, 2011 | 25.61 | 26.20 | 25.61 | 26.13 | 32,429 | +0.74(+2.90%) |
Jul 18, 2011 | 25.44 | 25.54 | 24.78 | 25.39 | 36,417 | -0.01(-0.04%) |
Jul 15, 2011 | 25.39 | 25.85 | 25.23 | 25.40 | 46,753 | +0.14(+0.55%) |
Jul 14, 2011 | 26.10 | 26.13 | 24.99 | 25.26 | 52,300 | -0.33(-1.27%) |
Jul 13, 2011 | 26.00 | 26.13 | 25.11 | 25.59 | 29,946 | +0.54(+2.16%) |
Jul 12, 2011 | 24.89 | 25.48 | 24.89 | 25.05 | 37,972 | +0.07(+0.30%) |
Jul 11, 2011 | 25.20 | 25.65 | 24.89 | 24.97 | 39,439 | -0.88(-3.39%) |
Jul 08, 2011 | 25.80 | 25.92 | 24.86 | 25.85 | 66,355 | +0.23(+0.91%) |
Jul 07, 2011 | 25.51 | 25.76 | 25.12 | 25.61 | 45,007 | +0.42(+1.66%) |
Jul 06, 2011 | 25.63 | 25.63 | 25.00 | 25.19 | 35,156 | -0.53(-2.06%) |
Jul 05, 2011 | 25.68 | 25.87 | 25.37 | 25.73 | 26,745 | -0.04(-0.14%) |