Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.34 | 17.68 | 17.29 | 17.55 | 217,490 | +0.16(+0.91%) |
Jul 30, 2012 | 16.72 | 17.53 | 16.72 | 17.39 | 297,559 | +0.67(+4.03%) |
Jul 27, 2012 | 16.39 | 16.87 | 16.01 | 16.71 | 306,304 | +0.07(+0.41%) |
Jul 26, 2012 | 16.23 | 17.09 | 15.78 | 16.65 | 428,923 | +0.78(+4.92%) |
Jul 25, 2012 | 15.90 | 15.94 | 15.58 | 15.87 | 300,298 | +0.09(+0.58%) |
Jul 24, 2012 | 16.12 | 16.38 | 15.65 | 15.78 | 169,992 | -0.29(-1.79%) |
Jul 23, 2012 | 16.16 | 16.37 | 15.92 | 16.06 | 273,071 | -0.42(-2.57%) |
Jul 20, 2012 | 16.56 | 16.62 | 16.25 | 16.49 | 294,374 | -0.23(-1.40%) |
Jul 19, 2012 | 17.29 | 17.29 | 16.69 | 16.72 | 363,445 | -0.59(-3.41%) |
Jul 18, 2012 | 17.24 | 17.38 | 17.16 | 17.31 | 278,539 | +0.01(+0.04%) |
Jul 17, 2012 | 17.17 | 17.38 | 17.02 | 17.30 | 292,854 | +0.33(+1.96%) |
Jul 16, 2012 | 16.90 | 17.06 | 16.51 | 16.97 | 317,784 | +0.05(+0.27%) |
Jul 13, 2012 | 16.84 | 17.08 | 16.76 | 16.93 | 286,160 | +0.10(+0.58%) |
Jul 12, 2012 | 17.03 | 17.10 | 16.41 | 16.83 | 629,397 | -0.33(-1.94%) |
Jul 11, 2012 | 17.33 | 17.42 | 17.10 | 17.16 | 223,391 | -0.17(-0.96%) |
Jul 10, 2012 | 17.62 | 17.72 | 17.22 | 17.33 | 228,047 | -0.30(-1.68%) |
Jul 09, 2012 | 18.05 | 18.17 | 17.49 | 17.62 | 238,192 | -0.40(-2.23%) |
Jul 06, 2012 | 17.98 | 18.13 | 17.93 | 18.02 | 321,039 | -0.16(-0.87%) |
Jul 05, 2012 | 18.52 | 18.69 | 17.98 | 18.18 | 464,644 | -0.35(-1.88%) |
Jul 03, 2012 | 18.29 | 18.83 | 18.21 | 18.53 | 304,066 | +0.28(+1.54%) |
Jul 02, 2012 | 17.78 | 18.26 | 17.54 | 18.25 | 395,286 | +0.54(+3.04%) |
Jun 29, 2012 | 17.37 | 17.71 | 17.12 | 17.71 | 284,665 | +0.71(+4.19%) |
Jun 28, 2012 | 16.68 | 17.02 | 16.47 | 17.00 | 302,441 | +0.07(+0.40%) |
Jun 27, 2012 | 16.65 | 16.93 | 16.28 | 16.93 | 701,076 | +0.18(+1.09%) |
Jun 26, 2012 | 16.97 | 17.08 | 16.61 | 16.75 | 408,663 | -0.23(-1.34%) |
Jun 25, 2012 | 17.67 | 17.67 | 16.76 | 16.98 | 568,248 | -1.04(-5.76%) |
Jun 22, 2012 | 18.40 | 18.54 | 17.84 | 18.02 | 2,344,537 | -0.42(-2.30%) |
Jun 21, 2012 | 18.55 | 18.68 | 18.24 | 18.44 | 215,566 | -0.16(-0.85%) |
Jun 20, 2012 | 18.58 | 18.88 | 18.33 | 18.60 | 192,758 | +0.00(+0.00%) |
Jun 19, 2012 | 17.85 | 18.70 | 17.83 | 18.60 | 506,166 | +0.87(+4.91%) |
Jun 18, 2012 | 17.65 | 17.83 | 17.54 | 17.73 | 263,601 | +0.02(+0.09%) |
Jun 15, 2012 | 17.65 | 17.79 | 17.40 | 17.71 | 525,684 | +0.12(+0.69%) |
Jun 14, 2012 | 17.85 | 17.93 | 17.46 | 17.59 | 295,761 | -0.18(-1.02%) |
Jun 13, 2012 | 18.05 | 18.30 | 17.64 | 17.77 | 369,794 | -0.23(-1.30%) |
Jun 12, 2012 | 18.21 | 18.27 | 17.96 | 18.01 | 262,596 | -0.17(-0.96%) |
Jun 11, 2012 | 18.30 | 18.49 | 17.93 | 18.18 | 529,870 | +0.15(+0.84%) |
Jun 08, 2012 | 18.28 | 18.28 | 17.60 | 18.03 | 287,860 | -0.32(-1.73%) |
Jun 07, 2012 | 18.55 | 18.77 | 18.33 | 18.35 | 241,538 | +0.13(+0.71%) |
Jun 06, 2012 | 17.89 | 18.26 | 17.80 | 18.22 | 403,101 | +0.50(+2.82%) |
Jun 05, 2012 | 17.42 | 17.76 | 17.27 | 17.72 | 257,349 | +0.19(+1.08%) |
Jun 04, 2012 | 18.01 | 18.10 | 17.23 | 17.53 | 391,190 | -0.45(-2.49%) |
Jun 01, 2012 | 18.31 | 18.45 | 17.96 | 17.98 | 187,938 | -0.73(-3.93%) |
May 31, 2012 | 18.76 | 18.85 | 18.58 | 18.71 | 379,436 | -0.07(-0.36%) |
May 30, 2012 | 18.83 | 18.88 | 18.52 | 18.78 | 398,486 | -0.33(-1.70%) |
May 29, 2012 | 18.87 | 19.18 | 18.70 | 19.11 | 310,629 | +0.42(+2.27%) |
May 25, 2012 | 18.61 | 18.77 | 18.34 | 18.68 | 186,886 | +0.11(+0.57%) |
May 24, 2012 | 18.65 | 18.65 | 18.36 | 18.58 | 252,921 | +0.00(+0.00%) |
May 23, 2012 | 18.58 | 18.69 | 18.24 | 18.58 | 292,331 | -0.17(-0.89%) |
May 22, 2012 | 18.55 | 19.04 | 18.55 | 18.74 | 283,286 | +0.23(+1.22%) |
May 21, 2012 | 17.98 | 18.61 | 17.88 | 18.52 | 238,904 | +0.64(+3.57%) |
May 18, 2012 | 17.92 | 18.16 | 17.80 | 17.88 | 473,128 | -0.09(-0.50%) |
May 17, 2012 | 18.21 | 18.40 | 17.95 | 17.97 | 401,823 | -0.26(-1.40%) |
May 16, 2012 | 18.45 | 18.92 | 18.22 | 18.23 | 295,595 | -0.08(-0.45%) |
May 15, 2012 | 18.67 | 18.78 | 18.29 | 18.31 | 377,244 | -0.34(-1.81%) |
May 14, 2012 | 18.87 | 18.89 | 18.62 | 18.65 | 518,832 | -0.43(-2.24%) |
May 11, 2012 | 19.56 | 19.71 | 19.04 | 19.07 | 435,307 | -0.68(-3.46%) |
May 10, 2012 | 19.83 | 20.20 | 19.65 | 19.76 | 447,379 | +0.17(+0.84%) |
May 09, 2012 | 19.49 | 19.69 | 19.16 | 19.59 | 348,050 | -0.22(-1.10%) |
May 08, 2012 | 19.68 | 19.92 | 19.49 | 19.81 | 312,263 | -0.03(-0.15%) |
May 07, 2012 | 19.50 | 19.99 | 19.49 | 19.84 | 321,409 | +0.22(+1.11%) |
May 04, 2012 | 19.40 | 19.74 | 19.28 | 19.62 | 382,514 | +0.05(+0.27%) |
May 03, 2012 | 19.65 | 19.65 | 19.25 | 19.57 | 251,153 | -0.12(-0.61%) |
May 02, 2012 | 19.30 | 19.86 | 19.18 | 19.69 | 293,878 | +0.19(+0.96%) |
May 01, 2012 | 19.91 | 20.18 | 19.49 | 19.50 | 363,400 | -0.35(-1.78%) |
Apr 30, 2012 | 19.62 | 19.91 | 19.48 | 19.86 | 502,186 | +0.12(+0.61%) |
Apr 27, 2012 | 18.96 | 19.75 | 18.96 | 19.74 | 674,270 | +0.74(+3.87%) |
Apr 26, 2012 | 18.71 | 19.00 | 17.80 | 19.00 | 732,214 | +0.18(+0.96%) |
Apr 25, 2012 | 18.72 | 19.19 | 18.17 | 18.82 | 295,957 | +0.34(+1.83%) |
Apr 24, 2012 | 18.67 | 18.87 | 18.44 | 18.48 | 216,617 | -0.22(-1.16%) |
Apr 23, 2012 | 18.59 | 18.78 | 18.39 | 18.70 | 205,896 | -0.27(-1.43%) |
Apr 20, 2012 | 19.12 | 19.12 | 18.86 | 18.97 | 238,750 | +0.08(+0.40%) |
Apr 19, 2012 | 19.11 | 19.19 | 18.70 | 18.89 | 412,055 | -0.13(-0.67%) |
Apr 18, 2012 | 19.09 | 19.13 | 18.66 | 19.02 | 395,940 | -0.20(-1.05%) |
Apr 17, 2012 | 19.26 | 19.40 | 18.89 | 19.22 | 304,182 | +0.23(+1.19%) |
Apr 16, 2012 | 19.18 | 19.50 | 18.86 | 19.00 | 271,522 | -0.02(-0.08%) |
Apr 13, 2012 | 19.41 | 19.44 | 19.01 | 19.01 | 273,265 | -0.53(-2.69%) |
Apr 12, 2012 | 19.07 | 19.59 | 19.00 | 19.54 | 383,125 | +0.48(+2.52%) |
Apr 11, 2012 | 18.94 | 19.13 | 18.76 | 19.06 | 528,849 | +0.39(+2.09%) |
Apr 10, 2012 | 19.52 | 19.57 | 18.61 | 18.67 | 1,127,887 | -0.90(-4.61%) |
Apr 09, 2012 | 19.91 | 20.05 | 19.55 | 19.57 | 1,008,015 | -1.34(-6.40%) |
Apr 05, 2012 | 21.04 | 21.16 | 20.82 | 20.91 | 328,381 | -0.26(-1.24%) |
Apr 04, 2012 | 21.27 | 21.39 | 21.16 | 21.17 | 409,506 | -0.38(-1.74%) |
Apr 03, 2012 | 21.60 | 21.68 | 21.39 | 21.55 | 270,140 | -0.14(-0.66%) |
Apr 02, 2012 | 21.80 | 21.90 | 21.25 | 21.69 | 421,587 | -0.15(-0.69%) |
Mar 30, 2012 | 22.33 | 22.33 | 21.79 | 21.84 | 312,314 | -0.27(-1.22%) |
Mar 29, 2012 | 22.45 | 22.45 | 21.88 | 22.11 | 240,282 | -0.48(-2.13%) |
Mar 28, 2012 | 22.35 | 22.61 | 22.03 | 22.59 | 618,096 | +0.24(+1.08%) |
Mar 27, 2012 | 22.00 | 22.52 | 21.86 | 22.35 | 394,724 | +0.35(+1.61%) |
Mar 26, 2012 | 21.92 | 22.26 | 21.78 | 22.00 | 220,238 | +0.26(+1.17%) |
Mar 23, 2012 | 21.55 | 21.76 | 21.05 | 21.74 | 349,783 | +0.18(+0.84%) |
Mar 22, 2012 | 21.51 | 21.68 | 21.33 | 21.56 | 152,584 | -0.25(-1.14%) |
Mar 21, 2012 | 21.78 | 21.91 | 21.43 | 21.81 | 362,104 | +0.05(+0.21%) |
Mar 20, 2012 | 21.76 | 21.76 | 21.47 | 21.76 | 170,739 | +0.07(+0.31%) |
Mar 19, 2012 | 21.82 | 21.98 | 21.61 | 21.70 | 276,497 | -0.16(-0.72%) |
Mar 16, 2012 | 21.91 | 22.26 | 21.69 | 21.85 | 524,234 | +0.14(+0.66%) |
Mar 15, 2012 | 21.19 | 21.72 | 20.90 | 21.71 | 327,482 | +0.59(+2.81%) |
Mar 14, 2012 | 21.12 | 21.35 | 20.95 | 21.12 | 266,473 | +0.04(+0.18%) |
Mar 13, 2012 | 20.66 | 21.10 | 20.54 | 21.08 | 688,994 | +0.52(+2.52%) |
Mar 12, 2012 | 20.63 | 20.67 | 20.50 | 20.56 | 611,422 | -0.05(-0.22%) |
Mar 09, 2012 | 20.09 | 20.68 | 20.09 | 20.61 | 681,669 | +0.53(+2.66%) |
Mar 08, 2012 | 20.28 | 20.28 | 19.91 | 20.07 | 225,975 | +0.00(+0.00%) |
Mar 07, 2012 | 20.66 | 20.66 | 19.98 | 20.07 | 415,700 | -0.51(-2.48%) |
Mar 06, 2012 | 20.32 | 20.63 | 20.27 | 20.58 | 285,768 | -0.09(-0.44%) |
Mar 05, 2012 | 20.15 | 20.73 | 20.04 | 20.67 | 359,045 | +0.39(+1.93%) |
Mar 02, 2012 | 20.67 | 20.85 | 20.04 | 20.28 | 220,586 | -0.43(-2.07%) |
Mar 01, 2012 | 20.37 | 20.88 | 20.37 | 20.71 | 178,087 | +0.29(+1.40%) |
Feb 29, 2012 | 21.07 | 21.20 | 20.43 | 20.43 | 246,885 | -0.59(-2.79%) |
Feb 28, 2012 | 21.07 | 21.11 | 20.82 | 21.01 | 135,370 | -0.07(-0.32%) |
Feb 27, 2012 | 20.89 | 21.28 | 20.66 | 21.08 | 161,739 | +0.05(+0.21%) |
Feb 24, 2012 | 21.18 | 21.31 | 21.01 | 21.04 | 108,624 | -0.08(-0.36%) |
Feb 23, 2012 | 21.07 | 21.44 | 20.94 | 21.11 | 199,608 | +0.02(+0.11%) |
Feb 22, 2012 | 21.18 | 21.43 | 21.07 | 21.09 | 182,430 | -0.26(-1.23%) |
Feb 21, 2012 | 21.43 | 21.63 | 21.15 | 21.35 | 204,155 | -0.10(-0.49%) |
Feb 17, 2012 | 21.50 | 21.54 | 21.32 | 21.45 | 151,845 | +0.13(+0.63%) |
Feb 16, 2012 | 20.61 | 21.37 | 20.61 | 21.32 | 122,869 | +0.63(+3.03%) |
Feb 15, 2012 | 20.98 | 21.00 | 20.56 | 20.69 | 184,463 | -0.21(-1.00%) |
Feb 14, 2012 | 21.08 | 21.08 | 20.46 | 20.90 | 223,652 | -0.31(-1.44%) |
Feb 13, 2012 | 20.94 | 21.25 | 20.77 | 21.21 | 222,692 | +0.56(+2.71%) |
Feb 10, 2012 | 20.78 | 21.24 | 20.61 | 20.65 | 104,050 | -0.39(-1.84%) |
Feb 09, 2012 | 21.34 | 21.43 | 20.90 | 21.04 | 205,478 | -0.21(-0.98%) |
Feb 08, 2012 | 21.45 | 21.66 | 20.98 | 21.25 | 244,802 | -0.22(-1.04%) |
Feb 07, 2012 | 21.45 | 21.94 | 21.40 | 21.47 | 287,625 | -0.25(-1.17%) |
Feb 06, 2012 | 21.95 | 22.07 | 21.48 | 21.72 | 339,962 | -0.47(-2.12%) |
Feb 03, 2012 | 22.01 | 22.34 | 21.85 | 22.19 | 229,440 | +0.56(+2.59%) |
Feb 02, 2012 | 21.78 | 22.01 | 20.40 | 21.63 | 320,292 | -0.18(-0.82%) |
Feb 01, 2012 | 21.28 | 21.94 | 21.28 | 21.81 | 279,621 | +0.78(+3.72%) |
Jan 31, 2012 | 21.22 | 21.23 | 20.28 | 21.03 | 161,851 | -0.03(-0.14%) |
Jan 30, 2012 | 21.27 | 21.40 | 21.04 | 21.06 | 101,156 | -0.40(-1.88%) |
Jan 27, 2012 | 21.19 | 21.52 | 21.19 | 21.46 | 142,883 | +0.13(+0.63%) |
Jan 26, 2012 | 21.12 | 21.51 | 21.07 | 21.33 | 138,950 | +0.28(+1.31%) |
Jan 25, 2012 | 21.12 | 21.16 | 20.84 | 21.05 | 179,036 | -0.17(-0.81%) |
Jan 24, 2012 | 21.07 | 21.35 | 20.68 | 21.22 | 147,172 | -0.08(-0.39%) |
Jan 23, 2012 | 21.17 | 21.51 | 21.13 | 21.31 | 128,634 | +0.09(+0.42%) |
Jan 20, 2012 | 20.53 | 21.30 | 20.52 | 21.22 | 313,028 | +0.66(+3.19%) |
Jan 19, 2012 | 19.81 | 20.63 | 19.69 | 20.56 | 262,983 | +1.01(+5.19%) |
Jan 18, 2012 | 19.25 | 19.66 | 19.25 | 19.55 | 331,391 | +0.22(+1.12%) |
Jan 17, 2012 | 19.71 | 19.75 | 19.26 | 19.33 | 259,280 | -0.20(-1.03%) |
Jan 13, 2012 | 19.90 | 19.90 | 19.40 | 19.53 | 330,104 | -0.66(-3.29%) |
Jan 12, 2012 | 20.41 | 20.52 | 20.13 | 20.19 | 248,100 | -0.15(-0.73%) |
Jan 11, 2012 | 20.49 | 20.63 | 20.29 | 20.34 | 267,898 | -0.31(-1.48%) |
Jan 10, 2012 | 20.66 | 20.87 | 20.60 | 20.65 | 285,847 | +0.31(+1.54%) |
Jan 09, 2012 | 20.19 | 20.39 | 20.05 | 20.34 | 150,154 | +0.23(+1.15%) |
Jan 06, 2012 | 20.28 | 20.43 | 19.84 | 20.10 | 165,251 | -0.20(-0.99%) |
Jan 05, 2012 | 19.97 | 20.43 | 19.66 | 20.31 | 97,508 | +0.11(+0.55%) |
Jan 04, 2012 | 20.22 | 20.35 | 19.98 | 20.19 | 166,036 | +0.34(+1.69%) |
Dec 30, 2011 | 19.84 | 20.03 | 19.58 | 19.86 | 126,890 | +0.01(+0.08%) |
Dec 29, 2011 | 19.49 | 19.97 | 19.47 | 19.84 | 116,769 | +0.52(+2.70%) |
Dec 28, 2011 | 20.31 | 20.36 | 19.30 | 19.32 | 286,817 | -0.96(-4.74%) |
Dec 27, 2011 | 20.40 | 20.54 | 20.15 | 20.28 | 151,509 | -0.19(-0.95%) |
Dec 23, 2011 | 20.24 | 20.49 | 20.01 | 20.48 | 142,562 | +1.04(+5.37%) |
Dec 21, 2011 | 19.49 | 19.64 | 19.16 | 19.43 | 413,289 | -0.26(-1.33%) |
Dec 20, 2011 | 19.87 | 20.04 | 19.60 | 19.69 | 398,574 | +0.38(+1.97%) |
Dec 19, 2011 | 19.87 | 20.02 | 19.19 | 19.31 | 293,894 | -0.33(-1.67%) |
Dec 16, 2011 | 20.31 | 20.36 | 19.52 | 19.64 | 317,737 | -0.46(-2.30%) |
Dec 15, 2011 | 19.84 | 20.14 | 19.51 | 20.10 | 268,734 | +0.54(+2.78%) |
Dec 14, 2011 | 19.70 | 20.03 | 19.53 | 19.56 | 167,376 | -0.43(-2.16%) |
Dec 13, 2011 | 20.58 | 20.87 | 19.81 | 19.99 | 168,832 | -0.29(-1.43%) |
Dec 12, 2011 | 20.32 | 20.35 | 19.79 | 20.28 | 247,222 | -0.46(-2.23%) |
Dec 09, 2011 | 20.18 | 20.85 | 20.07 | 20.75 | 259,427 | +0.69(+3.42%) |
Dec 08, 2011 | 20.85 | 20.85 | 20.00 | 20.06 | 288,064 | -1.04(-4.92%) |
Dec 07, 2011 | 20.55 | 21.11 | 20.13 | 21.10 | 309,801 | +0.40(+1.91%) |
Dec 06, 2011 | 20.85 | 21.17 | 20.66 | 20.70 | 320,629 | -0.19(-0.89%) |
Dec 05, 2011 | 20.60 | 21.05 | 20.43 | 20.89 | 217,564 | +0.66(+3.24%) |
Dec 02, 2011 | 20.52 | 20.99 | 20.17 | 20.23 | 141,806 | +0.05(+0.26%) |
Dec 01, 2011 | 20.56 | 20.63 | 20.11 | 20.18 | 190,782 | -0.48(-2.31%) |
Nov 30, 2011 | 19.83 | 20.69 | 19.67 | 20.66 | 322,694 | +1.62(+8.50%) |
Nov 29, 2011 | 19.30 | 19.41 | 18.93 | 19.04 | 182,332 | -0.28(-1.43%) |
Nov 28, 2011 | 18.29 | 19.36 | 18.00 | 19.31 | 340,494 | +1.64(+9.29%) |
Nov 25, 2011 | 17.87 | 18.14 | 17.56 | 17.67 | 64,353 | -0.25(-1.37%) |
Nov 23, 2011 | 18.23 | 18.56 | 17.83 | 17.92 | 199,809 | -0.55(-2.99%) |
Nov 22, 2011 | 18.85 | 19.13 | 18.46 | 18.47 | 194,745 | -0.39(-2.06%) |
Nov 21, 2011 | 18.66 | 19.12 | 18.47 | 18.86 | 273,295 | -0.24(-1.24%) |
Nov 18, 2011 | 19.24 | 19.34 | 18.92 | 19.10 | 218,310 | -0.13(-0.69%) |
Nov 17, 2011 | 19.65 | 19.68 | 19.01 | 19.23 | 175,183 | -0.44(-2.22%) |
Nov 16, 2011 | 20.26 | 20.42 | 19.64 | 19.67 | 151,344 | -0.84(-4.08%) |
Nov 15, 2011 | 19.99 | 20.72 | 19.94 | 20.50 | 237,104 | +0.31(+1.54%) |
Nov 14, 2011 | 20.57 | 20.72 | 19.91 | 20.19 | 337,912 | -0.59(-2.85%) |
Nov 11, 2011 | 20.49 | 20.81 | 20.28 | 20.78 | 320,344 | +0.56(+2.78%) |
Nov 10, 2011 | 20.22 | 20.37 | 19.69 | 20.22 | 143,603 | +0.36(+1.83%) |
Nov 09, 2011 | 20.48 | 20.75 | 19.70 | 19.86 | 312,195 | -1.33(-6.29%) |
Nov 08, 2011 | 21.04 | 21.32 | 20.81 | 21.19 | 258,560 | +0.39(+1.89%) |
Nov 07, 2011 | 20.86 | 20.94 | 20.47 | 20.80 | 249,056 | -0.11(-0.53%) |
Nov 04, 2011 | 20.46 | 20.94 | 20.21 | 20.91 | 241,712 | +0.13(+0.61%) |
Nov 03, 2011 | 20.78 | 21.03 | 19.70 | 20.78 | 245,142 | +0.33(+1.63%) |
Nov 02, 2011 | 19.95 | 20.52 | 19.40 | 20.45 | 382,695 | +1.01(+5.22%) |
Nov 01, 2011 | 19.75 | 20.42 | 19.41 | 19.44 | 546,995 | -0.87(-4.30%) |
Oct 31, 2011 | 20.90 | 20.90 | 20.29 | 20.31 | 399,415 | -1.01(-4.76%) |
Oct 28, 2011 | 20.98 | 21.64 | 20.98 | 21.32 | 448,941 | +0.04(+0.21%) |
Oct 27, 2011 | 18.53 | 21.71 | 18.53 | 21.28 | 1,074,498 | +3.74(+21.31%) |
Oct 26, 2011 | 17.70 | 18.10 | 17.30 | 17.54 | 757,451 | +0.20(+1.15%) |
Oct 25, 2011 | 17.89 | 18.02 | 17.33 | 17.34 | 165,331 | -0.77(-4.25%) |
Oct 24, 2011 | 17.47 | 18.16 | 17.17 | 18.11 | 587,228 | +0.64(+3.69%) |
Oct 21, 2011 | 17.99 | 18.01 | 17.39 | 17.47 | 472,702 | -0.35(-1.95%) |
Oct 20, 2011 | 17.76 | 17.88 | 17.25 | 17.82 | 121,364 | +0.12(+0.67%) |
Oct 19, 2011 | 18.19 | 18.34 | 17.50 | 17.70 | 347,518 | -0.58(-3.16%) |
Oct 18, 2011 | 17.62 | 18.34 | 17.22 | 18.27 | 319,696 | +0.69(+3.91%) |
Oct 17, 2011 | 17.86 | 18.24 | 17.53 | 17.59 | 269,924 | -0.36(-2.02%) |
Oct 14, 2011 | 18.03 | 18.16 | 17.68 | 17.95 | 284,209 | +0.07(+0.41%) |
Oct 13, 2011 | 18.18 | 18.27 | 17.81 | 17.87 | 711,714 | -0.48(-2.62%) |
Oct 12, 2011 | 18.41 | 18.45 | 18.16 | 18.36 | 409,430 | +0.10(+0.53%) |
Oct 11, 2011 | 18.21 | 18.41 | 17.96 | 18.26 | 294,573 | -0.27(-1.44%) |
Oct 10, 2011 | 17.95 | 18.54 | 17.82 | 18.53 | 226,993 | +0.95(+5.39%) |
Oct 07, 2011 | 18.21 | 18.43 | 17.44 | 17.58 | 273,081 | -0.55(-3.02%) |
Oct 06, 2011 | 17.87 | 18.16 | 17.68 | 18.13 | 238,308 | +0.61(+3.51%) |
Oct 05, 2011 | 16.63 | 17.66 | 16.42 | 17.51 | 326,857 | +0.73(+4.37%) |
Oct 04, 2011 | 15.20 | 16.90 | 15.02 | 16.78 | 368,610 | +1.29(+8.31%) |
Oct 03, 2011 | 16.91 | 16.98 | 15.48 | 15.49 | 478,091 | -1.38(-8.20%) |
Sep 30, 2011 | 17.00 | 17.36 | 16.85 | 16.88 | 356,056 | -0.44(-2.52%) |
Sep 29, 2011 | 17.21 | 17.45 | 16.76 | 17.31 | 199,269 | +0.52(+3.09%) |
Sep 28, 2011 | 17.92 | 17.99 | 16.79 | 16.79 | 236,149 | -1.12(-6.28%) |
Sep 27, 2011 | 17.55 | 18.46 | 17.47 | 17.92 | 460,680 | +0.74(+4.31%) |
Sep 26, 2011 | 17.47 | 17.47 | 16.57 | 17.18 | 446,056 | -0.12(-0.68%) |
Sep 23, 2011 | 16.73 | 17.31 | 16.53 | 17.30 | 403,127 | +0.60(+3.59%) |
Sep 22, 2011 | 16.19 | 16.91 | 16.08 | 16.70 | 463,529 | +0.04(+0.27%) |
Sep 21, 2011 | 17.18 | 17.34 | 16.65 | 16.65 | 336,593 | -0.51(-2.98%) |
Sep 20, 2011 | 17.52 | 17.91 | 17.16 | 17.16 | 243,352 | -0.28(-1.61%) |
Sep 19, 2011 | 17.89 | 17.89 | 17.33 | 17.45 | 241,666 | -0.70(-3.87%) |
Sep 16, 2011 | 17.88 | 18.15 | 17.41 | 18.15 | 494,002 | +0.28(+1.57%) |
Sep 15, 2011 | 18.23 | 18.34 | 17.74 | 17.87 | 509,250 | -0.33(-1.83%) |
Sep 14, 2011 | 18.10 | 18.56 | 17.59 | 18.20 | 319,898 | +0.34(+1.91%) |
Sep 13, 2011 | 17.67 | 17.96 | 17.39 | 17.86 | 249,362 | +0.36(+2.07%) |
Sep 12, 2011 | 17.17 | 17.57 | 17.01 | 17.50 | 614,991 | +0.10(+0.55%) |
Sep 09, 2011 | 17.87 | 17.91 | 17.28 | 17.40 | 706,706 | -0.76(-4.20%) |
Sep 08, 2011 | 18.61 | 18.78 | 18.03 | 18.16 | 255,033 | -0.69(-3.65%) |
Sep 07, 2011 | 17.99 | 19.00 | 17.86 | 18.85 | 611,258 | +1.20(+6.79%) |
Sep 06, 2011 | 17.19 | 17.70 | 17.18 | 17.65 | 366,836 | -0.20(-1.12%) |
Sep 02, 2011 | 18.61 | 18.70 | 17.67 | 17.85 | 354,614 | -1.21(-6.33%) |
Sep 01, 2011 | 19.37 | 19.49 | 19.00 | 19.06 | 705,987 | -0.36(-1.83%) |
Aug 31, 2011 | 19.21 | 19.68 | 19.01 | 19.41 | 735,346 | +0.31(+1.63%) |
Aug 30, 2011 | 18.80 | 19.27 | 18.71 | 19.10 | 362,018 | +0.19(+0.98%) |
Aug 29, 2011 | 18.31 | 18.92 | 18.14 | 18.92 | 177,840 | +0.86(+4.75%) |
Aug 26, 2011 | 17.71 | 18.37 | 17.47 | 18.06 | 218,493 | +0.18(+1.03%) |
Aug 25, 2011 | 18.32 | 18.61 | 17.66 | 17.87 | 632,527 | -0.27(-1.47%) |
Aug 24, 2011 | 17.39 | 18.22 | 17.30 | 18.14 | 439,141 | +0.66(+3.77%) |
Aug 23, 2011 | 16.73 | 17.49 | 16.54 | 17.48 | 328,723 | +0.79(+4.75%) |
Aug 22, 2011 | 17.13 | 17.18 | 16.45 | 16.69 | 355,063 | -0.07(-0.39%) |
Aug 19, 2011 | 16.44 | 17.20 | 16.20 | 16.75 | 673,257 | -0.04(-0.26%) |
Aug 18, 2011 | 16.59 | 16.89 | 16.30 | 16.80 | 725,546 | -0.50(-2.89%) |
Aug 17, 2011 | 17.27 | 17.43 | 17.11 | 17.30 | 363,074 | +0.18(+1.03%) |
Aug 16, 2011 | 16.80 | 17.26 | 16.59 | 17.12 | 681,898 | +0.12(+0.73%) |
Aug 15, 2011 | 16.29 | 17.03 | 16.29 | 17.00 | 404,443 | +0.92(+5.71%) |
Aug 12, 2011 | 16.15 | 16.31 | 15.65 | 16.08 | 594,260 | +0.23(+1.44%) |
Aug 11, 2011 | 15.09 | 16.20 | 14.66 | 15.85 | 896,065 | +0.35(+2.28%) |
Aug 10, 2011 | 16.63 | 16.70 | 15.48 | 15.50 | 562,285 | -1.70(-9.87%) |
Aug 09, 2011 | 17.20 | 17.20 | 15.47 | 17.20 | 806,276 | +1.47(+9.34%) |
Aug 08, 2011 | 17.20 | 17.58 | 15.73 | 15.73 | 734,331 | -1.67(-9.59%) |
Aug 05, 2011 | 18.53 | 18.53 | 17.23 | 17.39 | 453,355 | -0.93(-5.05%) |
Aug 04, 2011 | 19.07 | 19.13 | 18.32 | 18.32 | 527,902 | -0.62(-3.30%) |
Aug 03, 2011 | 19.33 | 19.36 | 18.60 | 18.94 | 622,852 | -0.29(-1.53%) |
Aug 02, 2011 | 20.39 | 20.54 | 19.19 | 19.24 | 737,341 | -1.28(-6.23%) |