Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.08 | 36.50 | 32.05 | 35.41 | 768,430 | +4.24(+13.60%) |
Jul 30, 2012 | 31.38 | 31.48 | 30.72 | 31.17 | 144,956 | -0.13(-0.42%) |
Jul 27, 2012 | 30.93 | 31.37 | 30.93 | 31.30 | 125,039 | +0.39(+1.26%) |
Jul 26, 2012 | 30.82 | 31.03 | 30.57 | 30.91 | 78,425 | +0.39(+1.28%) |
Jul 25, 2012 | 30.61 | 30.61 | 30.17 | 30.52 | 145,527 | +0.15(+0.49%) |
Jul 24, 2012 | 30.96 | 30.96 | 30.30 | 30.37 | 60,288 | -0.40(-1.30%) |
Jul 23, 2012 | 31.34 | 31.34 | 30.64 | 30.77 | 106,805 | -0.92(-2.90%) |
Jul 20, 2012 | 31.65 | 31.83 | 31.50 | 31.69 | 76,261 | -0.14(-0.44%) |
Jul 19, 2012 | 32.09 | 32.22 | 31.71 | 31.83 | 72,714 | -0.13(-0.41%) |
Jul 18, 2012 | 31.88 | 32.23 | 31.85 | 31.96 | 117,681 | -0.03(-0.09%) |
Jul 17, 2012 | 32.02 | 32.37 | 31.80 | 31.99 | 61,639 | +0.00(+0.00%) |
Jul 16, 2012 | 32.19 | 32.34 | 31.82 | 31.99 | 57,369 | -0.13(-0.40%) |
Jul 13, 2012 | 31.99 | 32.45 | 31.95 | 32.12 | 123,388 | +0.14(+0.44%) |
Jul 12, 2012 | 31.99 | 32.14 | 31.78 | 31.98 | 125,723 | -0.11(-0.34%) |
Jul 11, 2012 | 32.31 | 32.43 | 32.01 | 32.09 | 117,629 | -0.23(-0.71%) |
Jul 10, 2012 | 32.93 | 33.05 | 32.26 | 32.32 | 108,056 | -0.55(-1.67%) |
Jul 09, 2012 | 32.25 | 33.02 | 32.25 | 32.87 | 187,100 | +0.62(+1.92%) |
Jul 06, 2012 | 31.89 | 32.28 | 31.75 | 32.25 | 98,447 | +0.14(+0.44%) |
Jul 05, 2012 | 33.08 | 33.10 | 31.51 | 32.11 | 122,285 | -1.11(-3.34%) |
Jul 03, 2012 | 33.03 | 33.25 | 32.92 | 33.22 | 49,480 | +0.19(+0.58%) |
Jul 02, 2012 | 32.91 | 33.11 | 32.00 | 33.03 | 243,547 | +0.36(+1.10%) |
Jun 29, 2012 | 30.86 | 32.75 | 30.56 | 32.67 | 239,988 | +2.49(+8.25%) |
Jun 28, 2012 | 30.39 | 30.60 | 29.86 | 30.18 | 86,352 | -0.34(-1.11%) |
Jun 27, 2012 | 30.12 | 30.82 | 29.95 | 30.52 | 87,398 | +0.50(+1.67%) |
Jun 26, 2012 | 29.95 | 30.45 | 29.86 | 30.02 | 89,132 | +0.03(+0.10%) |
Jun 25, 2012 | 29.75 | 30.08 | 29.41 | 29.99 | 72,962 | -0.12(-0.40%) |
Jun 22, 2012 | 30.34 | 31.00 | 29.87 | 30.11 | 313,707 | +0.10(+0.33%) |
Jun 21, 2012 | 30.17 | 30.34 | 29.69 | 30.01 | 202,472 | -0.08(-0.27%) |
Jun 20, 2012 | 28.86 | 30.68 | 28.86 | 30.09 | 462,203 | +1.31(+4.55%) |
Jun 19, 2012 | 28.15 | 28.99 | 28.15 | 28.78 | 152,680 | +0.73(+2.60%) |
Jun 18, 2012 | 27.95 | 28.39 | 27.86 | 28.05 | 87,639 | -0.01(-0.04%) |
Jun 15, 2012 | 28.27 | 28.36 | 27.71 | 28.06 | 197,847 | -0.32(-1.13%) |
Jun 14, 2012 | 27.33 | 28.53 | 27.33 | 28.38 | 127,843 | +1.00(+3.65%) |
Jun 13, 2012 | 28.13 | 28.21 | 27.23 | 27.38 | 69,685 | -0.75(-2.67%) |
Jun 12, 2012 | 27.69 | 28.20 | 27.40 | 28.13 | 84,694 | +0.58(+2.11%) |
Jun 11, 2012 | 27.85 | 27.85 | 27.37 | 27.55 | 96,598 | -0.01(-0.04%) |
Jun 08, 2012 | 27.35 | 27.80 | 27.04 | 27.56 | 60,478 | +0.13(+0.47%) |
Jun 07, 2012 | 28.04 | 28.45 | 27.39 | 27.43 | 72,855 | -0.34(-1.22%) |
Jun 06, 2012 | 28.22 | 28.24 | 27.54 | 27.77 | 116,388 | -0.25(-0.89%) |
Jun 05, 2012 | 27.15 | 28.10 | 26.94 | 28.02 | 198,386 | +0.73(+2.67%) |
Jun 04, 2012 | 27.19 | 27.48 | 26.91 | 27.29 | 109,255 | +0.15(+0.55%) |
Jun 01, 2012 | 27.48 | 27.98 | 27.04 | 27.14 | 94,763 | -1.12(-3.96%) |
May 31, 2012 | 27.72 | 28.51 | 27.49 | 28.26 | 261,175 | +0.50(+1.80%) |
May 30, 2012 | 27.96 | 28.14 | 27.59 | 27.76 | 186,815 | -0.13(-0.47%) |
May 29, 2012 | 28.66 | 28.66 | 27.54 | 27.89 | 168,212 | -0.66(-2.31%) |
May 25, 2012 | 28.46 | 28.66 | 28.29 | 28.55 | 79,211 | +0.10(+0.35%) |
May 24, 2012 | 28.54 | 28.78 | 28.06 | 28.45 | 76,350 | -0.09(-0.32%) |
May 23, 2012 | 28.59 | 28.83 | 28.24 | 28.54 | 128,760 | -0.38(-1.31%) |
May 22, 2012 | 28.41 | 29.27 | 28.25 | 28.92 | 317,320 | +0.42(+1.47%) |
May 21, 2012 | 26.96 | 28.61 | 26.74 | 28.50 | 225,662 | +1.54(+5.71%) |
May 18, 2012 | 27.17 | 27.57 | 26.72 | 26.96 | 134,085 | -0.26(-0.96%) |
May 17, 2012 | 28.02 | 28.02 | 27.05 | 27.22 | 127,725 | -0.75(-2.68%) |
May 16, 2012 | 28.23 | 28.54 | 27.91 | 27.97 | 134,684 | -0.13(-0.46%) |
May 15, 2012 | 27.93 | 28.56 | 27.93 | 28.10 | 120,930 | +0.22(+0.79%) |
May 14, 2012 | 27.64 | 28.10 | 27.31 | 27.88 | 141,678 | -0.08(-0.29%) |
May 11, 2012 | 27.42 | 28.28 | 27.25 | 27.96 | 119,438 | +0.40(+1.45%) |
May 10, 2012 | 27.52 | 27.82 | 27.32 | 27.56 | 68,449 | +0.16(+0.58%) |
May 09, 2012 | 27.46 | 27.77 | 27.21 | 27.40 | 100,943 | -0.32(-1.15%) |
May 08, 2012 | 27.20 | 27.79 | 26.89 | 27.72 | 158,317 | +0.32(+1.17%) |
May 07, 2012 | 27.72 | 27.75 | 27.01 | 27.40 | 145,344 | -0.31(-1.12%) |
May 04, 2012 | 27.81 | 28.62 | 27.48 | 27.71 | 209,259 | -0.27(-0.96%) |
May 03, 2012 | 28.32 | 28.47 | 27.62 | 27.98 | 344,271 | -0.42(-1.48%) |
May 02, 2012 | 28.59 | 28.60 | 27.31 | 28.40 | 307,363 | -0.24(-0.84%) |
May 01, 2012 | 27.22 | 29.65 | 27.11 | 28.64 | 807,425 | +2.73(+10.54%) |
Apr 30, 2012 | 25.29 | 26.19 | 25.12 | 25.91 | 227,296 | +0.57(+2.25%) |
Apr 27, 2012 | 25.23 | 25.69 | 24.91 | 25.34 | 117,180 | +0.08(+0.32%) |
Apr 26, 2012 | 25.51 | 25.82 | 25.24 | 25.26 | 78,033 | -0.34(-1.33%) |
Apr 25, 2012 | 25.61 | 26.14 | 25.50 | 25.60 | 111,271 | +0.26(+1.03%) |
Apr 24, 2012 | 24.96 | 25.54 | 24.92 | 25.34 | 143,383 | +0.34(+1.36%) |
Apr 23, 2012 | 25.13 | 25.72 | 24.67 | 25.00 | 208,403 | -0.45(-1.77%) |
Apr 20, 2012 | 26.01 | 26.89 | 25.38 | 25.45 | 256,852 | +0.67(+2.70%) |
Apr 19, 2012 | 25.17 | 25.38 | 24.54 | 24.78 | 70,843 | -0.43(-1.71%) |
Apr 18, 2012 | 25.03 | 25.33 | 24.79 | 25.21 | 83,920 | +0.08(+0.32%) |
Apr 17, 2012 | 25.40 | 25.54 | 25.12 | 25.13 | 98,380 | -0.04(-0.16%) |
Apr 16, 2012 | 25.15 | 25.41 | 24.69 | 25.17 | 91,493 | +0.05(+0.20%) |
Apr 13, 2012 | 25.51 | 25.51 | 24.96 | 25.12 | 65,085 | -0.49(-1.91%) |
Apr 12, 2012 | 25.78 | 26.16 | 25.56 | 25.61 | 93,236 | -0.22(-0.85%) |
Apr 11, 2012 | 24.76 | 25.86 | 24.76 | 25.83 | 233,398 | +1.28(+5.21%) |
Apr 10, 2012 | 25.48 | 25.52 | 24.46 | 24.55 | 216,135 | -0.90(-3.54%) |
Apr 09, 2012 | 26.01 | 26.01 | 25.40 | 25.45 | 201,783 | -0.96(-3.63%) |
Apr 05, 2012 | 26.57 | 26.70 | 26.23 | 26.41 | 195,641 | -0.19(-0.71%) |
Apr 04, 2012 | 26.25 | 26.63 | 25.69 | 26.60 | 180,411 | +0.10(+0.38%) |
Apr 03, 2012 | 26.71 | 26.80 | 26.10 | 26.50 | 119,408 | -0.22(-0.82%) |
Apr 02, 2012 | 26.60 | 27.05 | 26.29 | 26.72 | 193,538 | +0.08(+0.30%) |
Mar 30, 2012 | 27.02 | 27.02 | 26.39 | 26.64 | 206,620 | -0.19(-0.71%) |
Mar 29, 2012 | 26.70 | 26.94 | 26.29 | 26.83 | 219,555 | +0.05(+0.19%) |
Mar 28, 2012 | 27.54 | 27.69 | 26.68 | 26.78 | 245,759 | -0.75(-2.72%) |
Mar 27, 2012 | 27.57 | 27.96 | 27.52 | 27.53 | 388,427 | -0.12(-0.43%) |
Mar 26, 2012 | 27.55 | 27.83 | 26.66 | 27.65 | 382,268 | +0.14(+0.51%) |
Mar 23, 2012 | 25.89 | 27.89 | 25.75 | 27.51 | 690,236 | +2.61(+10.48%) |
Mar 22, 2012 | 25.47 | 25.47 | 24.82 | 24.90 | 169,486 | -0.73(-2.85%) |
Mar 21, 2012 | 25.52 | 25.90 | 25.20 | 25.63 | 172,694 | +0.09(+0.35%) |
Mar 20, 2012 | 25.30 | 25.73 | 24.86 | 25.54 | 137,316 | -0.05(-0.20%) |
Mar 19, 2012 | 25.30 | 25.63 | 25.20 | 25.59 | 159,586 | +0.16(+0.63%) |
Mar 16, 2012 | 25.37 | 25.75 | 25.22 | 25.43 | 189,725 | +0.11(+0.43%) |
Mar 15, 2012 | 25.32 | 25.44 | 24.95 | 25.32 | 101,995 | +0.01(+0.04%) |
Mar 14, 2012 | 25.89 | 25.89 | 25.11 | 25.31 | 158,689 | -0.62(-2.39%) |
Mar 13, 2012 | 25.14 | 25.95 | 24.90 | 25.93 | 229,718 | +0.84(+3.35%) |
Mar 12, 2012 | 24.86 | 25.15 | 24.53 | 25.09 | 263,778 | +0.23(+0.93%) |
Mar 09, 2012 | 25.14 | 25.14 | 24.78 | 24.86 | 310,666 | -0.22(-0.88%) |
Mar 08, 2012 | 24.98 | 25.30 | 24.80 | 25.08 | 417,187 | +0.14(+0.56%) |
Mar 07, 2012 | 24.16 | 25.38 | 23.80 | 24.94 | 1,009,280 | +0.97(+4.05%) |
Mar 06, 2012 | 22.06 | 24.50 | 22.06 | 23.97 | 1,903,113 | +3.18(+15.30%) |
Mar 05, 2012 | 20.65 | 21.08 | 20.54 | 20.79 | 390,439 | +0.03(+0.14%) |
Mar 02, 2012 | 20.00 | 20.77 | 19.79 | 20.76 | 736,005 | +0.78(+3.90%) |
Mar 01, 2012 | 20.04 | 20.32 | 19.89 | 19.98 | 184,118 | +0.04(+0.20%) |
Feb 29, 2012 | 20.30 | 20.30 | 19.94 | 19.94 | 298,465 | -0.32(-1.58%) |
Feb 28, 2012 | 20.09 | 20.28 | 19.95 | 20.26 | 243,155 | +0.14(+0.70%) |
Feb 27, 2012 | 19.59 | 20.25 | 19.59 | 20.12 | 303,233 | +0.35(+1.77%) |
Feb 24, 2012 | 19.33 | 19.84 | 19.27 | 19.77 | 284,757 | +0.51(+2.65%) |
Feb 23, 2012 | 19.20 | 19.31 | 19.07 | 19.26 | 276,307 | +0.11(+0.57%) |
Feb 22, 2012 | 19.35 | 19.38 | 18.89 | 19.15 | 251,929 | -0.26(-1.34%) |
Feb 21, 2012 | 19.11 | 19.47 | 19.03 | 19.41 | 264,097 | +0.48(+2.54%) |
Feb 17, 2012 | 19.11 | 19.40 | 18.57 | 18.93 | 259,172 | -0.15(-0.79%) |
Feb 16, 2012 | 18.81 | 19.14 | 18.41 | 19.08 | 347,893 | +0.22(+1.17%) |
Feb 15, 2012 | 19.65 | 19.67 | 18.65 | 18.86 | 304,035 | -0.66(-3.38%) |
Feb 14, 2012 | 19.23 | 19.58 | 19.20 | 19.52 | 184,838 | +0.20(+1.04%) |
Feb 13, 2012 | 19.12 | 19.59 | 18.98 | 19.32 | 185,929 | +0.27(+1.42%) |
Feb 10, 2012 | 18.38 | 19.10 | 18.14 | 19.05 | 226,665 | +0.44(+2.36%) |
Feb 09, 2012 | 19.33 | 19.35 | 18.35 | 18.61 | 558,474 | -0.59(-3.07%) |
Feb 08, 2012 | 19.52 | 19.53 | 19.11 | 19.20 | 438,489 | -0.23(-1.18%) |
Feb 07, 2012 | 20.10 | 20.19 | 19.35 | 19.43 | 268,638 | -0.62(-3.09%) |
Feb 06, 2012 | 21.27 | 21.56 | 19.94 | 20.05 | 413,467 | -1.78(-8.15%) |
Feb 03, 2012 | 21.33 | 21.88 | 21.09 | 21.83 | 278,735 | +0.87(+4.15%) |
Feb 02, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 250,992 | +0.05(+0.24%) |
Feb 01, 2012 | 20.99 | 20.99 | 20.32 | 20.91 | 253,784 | +0.01(+0.05%) |
Jan 31, 2012 | 21.39 | 21.41 | 20.88 | 20.90 | 213,411 | -0.29(-1.37%) |
Jan 30, 2012 | 21.35 | 21.49 | 20.85 | 21.19 | 382,583 | -0.36(-1.67%) |
Jan 27, 2012 | 21.42 | 21.65 | 21.39 | 21.55 | 2,740,906 | +0.16(+0.75%) |
Jan 26, 2012 | 22.00 | 22.01 | 21.21 | 21.39 | 739,109 | +0.72(+3.48%) |
Jan 25, 2012 | 20.54 | 20.70 | 20.38 | 20.67 | 138,182 | +0.11(+0.54%) |
Jan 24, 2012 | 20.03 | 20.73 | 20.03 | 20.56 | 189,492 | +0.40(+1.98%) |
Jan 23, 2012 | 20.50 | 20.60 | 20.02 | 20.16 | 83,241 | -0.33(-1.61%) |
Jan 20, 2012 | 20.19 | 20.60 | 20.19 | 20.49 | 76,735 | +0.23(+1.14%) |
Jan 19, 2012 | 20.00 | 20.33 | 20.00 | 20.26 | 124,179 | +0.24(+1.20%) |
Jan 18, 2012 | 19.85 | 20.16 | 19.77 | 20.02 | 138,668 | +0.21(+1.06%) |
Jan 17, 2012 | 20.37 | 20.43 | 19.69 | 19.81 | 190,717 | -0.35(-1.74%) |
Jan 13, 2012 | 21.03 | 21.15 | 19.80 | 20.16 | 602,401 | -1.09(-5.13%) |
Jan 12, 2012 | 21.35 | 21.35 | 21.14 | 21.25 | 123,136 | -0.03(-0.14%) |
Jan 11, 2012 | 21.25 | 21.59 | 21.19 | 21.28 | 139,758 | -0.08(-0.37%) |
Jan 10, 2012 | 21.44 | 21.51 | 21.13 | 21.36 | 126,174 | +0.18(+0.85%) |
Jan 09, 2012 | 21.33 | 21.50 | 21.00 | 21.18 | 218,310 | -0.21(-0.98%) |
Jan 06, 2012 | 21.26 | 21.69 | 21.13 | 21.39 | 193,462 | +0.08(+0.38%) |
Jan 05, 2012 | 21.47 | 21.53 | 20.75 | 21.31 | 387,713 | -0.50(-2.29%) |
Jan 04, 2012 | 21.35 | 21.96 | 21.25 | 21.81 | 121,229 | +0.06(+0.28%) |
Dec 30, 2011 | 22.10 | 22.17 | 21.60 | 21.75 | 126,404 | -0.35(-1.58%) |
Dec 29, 2011 | 21.77 | 22.29 | 21.65 | 22.10 | 171,671 | +0.43(+1.98%) |
Dec 28, 2011 | 22.05 | 22.05 | 21.62 | 21.67 | 134,482 | -0.34(-1.54%) |
Dec 27, 2011 | 21.53 | 22.06 | 21.53 | 22.01 | 131,666 | +0.49(+2.28%) |
Dec 23, 2011 | 21.56 | 21.86 | 21.36 | 21.52 | 118,757 | -0.25(-1.15%) |
Dec 21, 2011 | 21.73 | 21.93 | 21.30 | 21.77 | 267,326 | +0.24(+1.11%) |
Dec 20, 2011 | 21.50 | 21.85 | 21.24 | 21.53 | 179,393 | +0.49(+2.33%) |
Dec 19, 2011 | 21.24 | 21.40 | 20.88 | 21.04 | 219,740 | -0.03(-0.14%) |
Dec 16, 2011 | 21.11 | 21.33 | 20.93 | 21.07 | 226,355 | +0.02(+0.10%) |
Dec 15, 2011 | 21.13 | 21.33 | 20.90 | 21.05 | 88,015 | +0.08(+0.38%) |
Dec 14, 2011 | 20.65 | 21.16 | 20.65 | 20.97 | 296,844 | +0.13(+0.62%) |
Dec 13, 2011 | 21.35 | 21.55 | 20.78 | 20.84 | 155,714 | -0.40(-1.88%) |
Dec 12, 2011 | 21.01 | 21.34 | 20.79 | 21.24 | 101,893 | -0.08(-0.38%) |
Dec 09, 2011 | 20.62 | 21.56 | 20.41 | 21.32 | 83,886 | +0.73(+3.55%) |
Dec 08, 2011 | 21.65 | 21.65 | 20.57 | 20.59 | 130,910 | -1.23(-5.64%) |
Dec 07, 2011 | 21.06 | 22.06 | 21.06 | 21.82 | 235,856 | +0.50(+2.35%) |
Dec 06, 2011 | 21.29 | 21.80 | 21.12 | 21.32 | 310,182 | +0.03(+0.14%) |
Dec 05, 2011 | 20.41 | 21.30 | 20.19 | 21.29 | 185,713 | +1.22(+6.08%) |
Dec 02, 2011 | 20.24 | 20.35 | 19.99 | 20.07 | 74,368 | +0.08(+0.40%) |
Dec 01, 2011 | 19.88 | 20.34 | 19.70 | 19.99 | 174,973 | -0.17(-0.82%) |
Nov 30, 2011 | 20.00 | 20.59 | 19.70 | 20.16 | 427,823 | +0.54(+2.73%) |
Nov 29, 2011 | 19.41 | 19.71 | 19.13 | 19.62 | 217,450 | +0.21(+1.08%) |
Nov 28, 2011 | 19.54 | 19.78 | 18.95 | 19.41 | 121,479 | +0.41(+2.16%) |
Nov 25, 2011 | 18.86 | 19.09 | 18.86 | 19.00 | 103,875 | +0.02(+0.11%) |
Nov 23, 2011 | 19.12 | 19.23 | 18.79 | 18.98 | 344,474 | -0.19(-0.99%) |
Nov 22, 2011 | 19.05 | 19.50 | 18.96 | 19.17 | 222,997 | +0.09(+0.47%) |
Nov 21, 2011 | 18.76 | 19.31 | 18.76 | 19.08 | 239,164 | -0.04(-0.21%) |
Nov 18, 2011 | 19.17 | 19.34 | 18.90 | 19.12 | 184,440 | +0.07(+0.37%) |
Nov 17, 2011 | 19.20 | 19.33 | 18.88 | 19.05 | 257,476 | -0.12(-0.63%) |
Nov 16, 2011 | 19.00 | 19.55 | 18.97 | 19.17 | 151,190 | -0.04(-0.21%) |
Nov 15, 2011 | 18.91 | 19.45 | 18.66 | 19.21 | 102,791 | +0.21(+1.11%) |
Nov 14, 2011 | 18.90 | 19.19 | 18.62 | 19.00 | 144,073 | -0.04(-0.21%) |
Nov 11, 2011 | 18.93 | 19.30 | 18.64 | 19.04 | 155,777 | +0.21(+1.12%) |
Nov 10, 2011 | 18.79 | 18.90 | 18.01 | 18.83 | 184,022 | +0.27(+1.45%) |
Nov 09, 2011 | 19.23 | 19.58 | 18.49 | 18.56 | 217,104 | -1.29(-6.50%) |
Nov 08, 2011 | 18.24 | 20.00 | 17.93 | 19.85 | 616,049 | +1.84(+10.22%) |
Nov 07, 2011 | 17.60 | 18.05 | 17.36 | 18.01 | 173,408 | +0.36(+2.04%) |
Nov 04, 2011 | 17.62 | 17.98 | 17.52 | 17.65 | 102,660 | -0.11(-0.62%) |
Nov 03, 2011 | 17.34 | 17.79 | 16.98 | 17.76 | 134,406 | +0.64(+3.74%) |
Nov 02, 2011 | 17.12 | 17.25 | 16.93 | 17.12 | 113,573 | +0.19(+1.12%) |
Nov 01, 2011 | 17.33 | 17.33 | 16.81 | 16.93 | 246,505 | -1.05(-5.84%) |
Oct 31, 2011 | 18.22 | 18.50 | 17.95 | 17.98 | 140,060 | -0.54(-2.92%) |
Oct 28, 2011 | 18.52 | 18.74 | 18.38 | 18.52 | 100,705 | -0.03(-0.16%) |
Oct 27, 2011 | 18.09 | 18.92 | 17.00 | 18.55 | 271,619 | +1.01(+5.76%) |
Oct 26, 2011 | 17.65 | 17.65 | 16.90 | 17.54 | 100,859 | +0.17(+0.98%) |
Oct 25, 2011 | 18.00 | 18.00 | 17.29 | 17.37 | 140,523 | -0.69(-3.82%) |
Oct 24, 2011 | 17.47 | 18.37 | 17.47 | 18.06 | 208,126 | +0.63(+3.61%) |
Oct 21, 2011 | 17.60 | 17.69 | 17.04 | 17.43 | 118,400 | +0.14(+0.81%) |
Oct 20, 2011 | 16.86 | 17.31 | 16.84 | 17.29 | 135,306 | +0.43(+2.55%) |
Oct 19, 2011 | 17.44 | 17.58 | 16.78 | 16.86 | 108,866 | -0.66(-3.77%) |
Oct 18, 2011 | 17.02 | 17.63 | 16.76 | 17.52 | 99,144 | +0.57(+3.36%) |
Oct 17, 2011 | 17.00 | 17.32 | 16.90 | 16.95 | 144,789 | -0.19(-1.11%) |
Oct 14, 2011 | 16.76 | 17.58 | 16.68 | 17.14 | 107,082 | +0.55(+3.32%) |
Oct 13, 2011 | 16.95 | 17.05 | 16.28 | 16.59 | 227,909 | -0.46(-2.70%) |
Oct 12, 2011 | 17.07 | 17.34 | 16.80 | 17.05 | 98,719 | +0.10(+0.59%) |
Oct 11, 2011 | 16.25 | 17.02 | 16.25 | 16.95 | 133,787 | +0.57(+3.48%) |
Oct 10, 2011 | 16.27 | 16.49 | 16.09 | 16.38 | 190,282 | +0.42(+2.63%) |
Oct 07, 2011 | 16.52 | 16.52 | 15.86 | 15.96 | 102,173 | -0.53(-3.21%) |
Oct 06, 2011 | 16.30 | 16.50 | 16.12 | 16.49 | 193,877 | +0.28(+1.73%) |
Oct 05, 2011 | 16.47 | 17.15 | 16.18 | 16.21 | 399,970 | -0.04(-0.25%) |
Oct 04, 2011 | 14.93 | 16.31 | 14.93 | 16.25 | 305,175 | +1.14(+7.54%) |
Oct 03, 2011 | 16.51 | 16.51 | 14.83 | 15.11 | 444,994 | -1.33(-8.09%) |
Sep 30, 2011 | 16.56 | 16.70 | 16.42 | 16.44 | 213,162 | -0.36(-2.14%) |
Sep 29, 2011 | 17.01 | 17.08 | 16.44 | 16.80 | 254,113 | +0.19(+1.14%) |
Sep 28, 2011 | 17.44 | 17.52 | 16.59 | 16.61 | 316,972 | -0.87(-4.98%) |
Sep 27, 2011 | 17.00 | 17.57 | 16.76 | 17.48 | 279,635 | +0.84(+5.05%) |
Sep 26, 2011 | 16.65 | 16.86 | 16.16 | 16.64 | 233,081 | +0.08(+0.48%) |
Sep 23, 2011 | 16.33 | 16.75 | 16.13 | 16.56 | 132,865 | +0.18(+1.10%) |
Sep 22, 2011 | 16.04 | 16.48 | 15.71 | 16.38 | 359,124 | -0.18(-1.09%) |
Sep 21, 2011 | 16.89 | 17.10 | 16.55 | 16.56 | 253,127 | -0.32(-1.90%) |
Sep 20, 2011 | 16.88 | 17.28 | 16.63 | 16.88 | 182,550 | -0.01(-0.06%) |
Sep 19, 2011 | 17.22 | 17.22 | 16.66 | 16.89 | 151,354 | -0.59(-3.38%) |
Sep 16, 2011 | 17.21 | 17.55 | 16.78 | 17.48 | 220,267 | +0.40(+2.34%) |
Sep 15, 2011 | 16.82 | 17.30 | 16.81 | 17.08 | 279,121 | +0.40(+2.40%) |
Sep 14, 2011 | 16.51 | 16.95 | 16.40 | 16.68 | 171,025 | +0.33(+2.02%) |
Sep 13, 2011 | 15.76 | 16.60 | 15.76 | 16.35 | 258,850 | +0.49(+3.09%) |
Sep 12, 2011 | 15.41 | 15.90 | 15.25 | 15.86 | 188,781 | +0.17(+1.08%) |
Sep 09, 2011 | 15.73 | 15.95 | 14.99 | 15.69 | 331,131 | -0.18(-1.13%) |
Sep 08, 2011 | 16.40 | 16.50 | 15.84 | 15.87 | 184,872 | -0.68(-4.11%) |
Sep 07, 2011 | 15.86 | 16.58 | 15.83 | 16.55 | 192,882 | +0.93(+5.95%) |
Sep 06, 2011 | 15.26 | 15.76 | 14.67 | 15.62 | 184,560 | -0.13(-0.83%) |
Sep 02, 2011 | 15.92 | 15.92 | 15.39 | 15.75 | 294,305 | -0.59(-3.61%) |
Sep 01, 2011 | 16.48 | 16.72 | 16.18 | 16.34 | 218,046 | -0.16(-0.97%) |
Aug 31, 2011 | 16.36 | 16.69 | 16.04 | 16.50 | 269,862 | +0.22(+1.35%) |
Aug 30, 2011 | 16.40 | 16.44 | 15.86 | 16.28 | 242,436 | -0.22(-1.33%) |
Aug 29, 2011 | 15.65 | 16.61 | 15.43 | 16.50 | 236,448 | +0.99(+6.38%) |
Aug 26, 2011 | 15.08 | 15.52 | 14.85 | 15.51 | 180,153 | +0.30(+1.97%) |
Aug 25, 2011 | 15.58 | 15.70 | 15.15 | 15.21 | 169,232 | -0.28(-1.81%) |
Aug 24, 2011 | 15.28 | 15.60 | 14.83 | 15.49 | 168,325 | +0.14(+0.91%) |
Aug 23, 2011 | 14.57 | 15.36 | 14.31 | 15.35 | 209,347 | +0.82(+5.64%) |
Aug 22, 2011 | 14.74 | 14.74 | 14.07 | 14.53 | 241,327 | +0.00(+0.00%) |
Aug 19, 2011 | 14.55 | 15.10 | 14.29 | 14.53 | 166,198 | -0.19(-1.29%) |
Aug 18, 2011 | 15.50 | 15.50 | 14.66 | 14.72 | 219,269 | -1.08(-6.84%) |
Aug 17, 2011 | 16.03 | 16.25 | 15.71 | 15.80 | 134,217 | -0.19(-1.19%) |
Aug 16, 2011 | 16.16 | 16.19 | 15.79 | 15.99 | 196,909 | -0.39(-2.38%) |
Aug 15, 2011 | 15.99 | 16.44 | 15.71 | 16.38 | 224,808 | +0.48(+3.02%) |
Aug 12, 2011 | 15.55 | 16.10 | 15.41 | 15.90 | 380,335 | +0.38(+2.45%) |
Aug 11, 2011 | 15.22 | 15.91 | 15.10 | 15.52 | 434,511 | +0.35(+2.31%) |
Aug 10, 2011 | 15.86 | 15.86 | 15.02 | 15.17 | 494,601 | -1.35(-8.17%) |
Aug 09, 2011 | 16.62 | 17.60 | 15.23 | 16.52 | 737,631 | +0.56(+3.51%) |
Aug 08, 2011 | 16.73 | 17.27 | 15.96 | 15.96 | 470,807 | -1.24(-7.21%) |
Aug 05, 2011 | 18.28 | 18.48 | 17.09 | 17.20 | 423,515 | -0.99(-5.44%) |
Aug 04, 2011 | 18.62 | 18.77 | 18.14 | 18.19 | 495,073 | -0.59(-3.14%) |
Aug 03, 2011 | 19.60 | 19.60 | 18.40 | 18.78 | 279,209 | -0.72(-3.69%) |
Aug 02, 2011 | 19.61 | 19.97 | 19.11 | 19.50 | 271,292 | -0.09(-0.46%) |