Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.22 | 27.93 | 23.61 | 27.48 | 460,969 | +3.67(+15.43%) |
Jul 30, 2012 | 24.38 | 24.51 | 23.70 | 23.80 | 101,373 | -0.48(-1.97%) |
Jul 27, 2012 | 23.78 | 24.68 | 23.75 | 24.28 | 91,775 | +0.68(+2.88%) |
Jul 26, 2012 | 23.67 | 24.08 | 23.59 | 23.60 | 140,858 | +0.32(+1.36%) |
Jul 25, 2012 | 23.70 | 23.91 | 23.12 | 23.29 | 110,960 | -0.35(-1.50%) |
Jul 24, 2012 | 24.10 | 24.10 | 23.07 | 23.64 | 144,231 | -0.33(-1.36%) |
Jul 23, 2012 | 24.00 | 24.00 | 23.44 | 23.97 | 173,421 | -0.55(-2.26%) |
Jul 20, 2012 | 24.54 | 24.73 | 24.44 | 24.52 | 63,582 | -0.23(-0.93%) |
Jul 19, 2012 | 24.79 | 25.03 | 24.71 | 24.75 | 48,798 | +0.05(+0.19%) |
Jul 18, 2012 | 23.88 | 24.97 | 23.88 | 24.70 | 63,701 | +0.72(+2.99%) |
Jul 17, 2012 | 23.86 | 24.01 | 23.60 | 23.99 | 53,134 | +0.37(+1.58%) |
Jul 16, 2012 | 23.74 | 23.84 | 23.46 | 23.61 | 230,578 | -0.33(-1.40%) |
Jul 13, 2012 | 23.92 | 23.99 | 23.81 | 23.95 | 104,275 | +0.17(+0.72%) |
Jul 12, 2012 | 24.20 | 24.20 | 23.57 | 23.78 | 156,717 | -0.67(-2.74%) |
Jul 11, 2012 | 24.55 | 24.67 | 24.21 | 24.45 | 327,892 | +0.03(+0.12%) |
Jul 10, 2012 | 24.54 | 24.73 | 24.21 | 24.42 | 386,572 | +0.02(+0.08%) |
Jul 09, 2012 | 24.26 | 24.48 | 24.04 | 24.40 | 118,587 | -0.05(-0.20%) |
Jul 06, 2012 | 24.41 | 24.62 | 24.25 | 24.45 | 84,440 | -0.26(-1.05%) |
Jul 05, 2012 | 24.67 | 24.83 | 24.35 | 24.70 | 203,380 | -0.12(-0.50%) |
Jul 03, 2012 | 24.00 | 24.84 | 23.91 | 24.83 | 88,278 | +0.89(+3.72%) |
Jul 02, 2012 | 23.92 | 23.95 | 23.53 | 23.94 | 153,439 | -0.07(-0.28%) |
Jun 29, 2012 | 23.06 | 24.09 | 22.90 | 24.01 | 111,977 | +1.37(+6.04%) |
Jun 28, 2012 | 22.30 | 22.70 | 22.24 | 22.64 | 310,041 | +0.21(+0.94%) |
Jun 27, 2012 | 22.58 | 22.91 | 22.08 | 22.43 | 448,141 | -0.11(-0.47%) |
Jun 26, 2012 | 22.13 | 22.83 | 21.94 | 22.53 | 288,238 | +0.43(+1.95%) |
Jun 25, 2012 | 21.76 | 22.22 | 21.73 | 22.10 | 174,333 | -0.05(-0.22%) |
Jun 22, 2012 | 22.15 | 22.28 | 21.43 | 22.15 | 659,539 | +0.05(+0.22%) |
Jun 21, 2012 | 22.01 | 22.17 | 21.82 | 22.10 | 210,125 | +0.19(+0.87%) |
Jun 20, 2012 | 21.94 | 22.18 | 21.64 | 21.91 | 180,240 | +0.00(+0.00%) |
Jun 19, 2012 | 21.32 | 22.06 | 21.04 | 21.91 | 140,218 | +0.59(+2.78%) |
Jun 18, 2012 | 21.61 | 22.05 | 21.02 | 21.32 | 135,995 | -0.53(-2.41%) |
Jun 15, 2012 | 21.99 | 22.24 | 21.78 | 21.84 | 981,228 | -0.21(-0.95%) |
Jun 14, 2012 | 22.06 | 22.29 | 21.75 | 22.05 | 68,019 | +0.12(+0.55%) |
Jun 13, 2012 | 22.13 | 22.26 | 21.83 | 21.93 | 126,543 | -0.31(-1.40%) |
Jun 12, 2012 | 22.18 | 22.28 | 21.68 | 22.24 | 139,838 | +0.30(+1.35%) |
Jun 11, 2012 | 22.24 | 22.27 | 21.95 | 21.95 | 157,514 | -0.30(-1.33%) |
Jun 08, 2012 | 21.65 | 22.29 | 21.48 | 22.24 | 95,819 | +0.44(+2.00%) |
Jun 07, 2012 | 22.18 | 22.52 | 21.69 | 21.81 | 103,129 | +0.00(+0.02%) |
Jun 06, 2012 | 21.28 | 22.02 | 21.24 | 21.80 | 104,379 | +0.66(+3.10%) |
Jun 05, 2012 | 21.25 | 21.59 | 20.99 | 21.15 | 173,995 | -0.33(-1.56%) |
Jun 04, 2012 | 21.65 | 21.80 | 21.06 | 21.48 | 124,162 | -0.11(-0.53%) |
Jun 01, 2012 | 22.68 | 22.68 | 21.25 | 21.60 | 168,604 | -1.43(-6.21%) |
May 31, 2012 | 23.46 | 23.89 | 23.02 | 23.03 | 609,093 | -0.33(-1.43%) |
May 30, 2012 | 23.28 | 23.54 | 23.05 | 23.36 | 154,517 | -0.24(-1.01%) |
May 29, 2012 | 23.33 | 23.67 | 23.16 | 23.60 | 192,777 | +0.62(+2.71%) |
May 25, 2012 | 22.72 | 23.35 | 22.63 | 22.98 | 207,652 | +0.66(+2.94%) |
May 24, 2012 | 22.51 | 22.51 | 21.96 | 22.33 | 177,519 | -0.23(-1.02%) |
May 23, 2012 | 22.53 | 22.67 | 22.27 | 22.56 | 147,621 | -0.31(-1.36%) |
May 22, 2012 | 23.32 | 23.32 | 22.65 | 22.87 | 114,636 | -0.40(-1.73%) |
May 21, 2012 | 23.72 | 24.09 | 22.69 | 23.27 | 232,056 | -0.57(-2.41%) |
May 18, 2012 | 24.77 | 24.93 | 23.68 | 23.84 | 125,404 | -0.96(-3.88%) |
May 17, 2012 | 24.69 | 24.89 | 24.33 | 24.80 | 149,970 | +0.21(+0.86%) |
May 16, 2012 | 23.63 | 24.63 | 22.98 | 24.59 | 110,038 | +1.16(+4.94%) |
May 15, 2012 | 23.34 | 23.74 | 22.77 | 23.44 | 72,049 | +0.01(+0.06%) |
May 14, 2012 | 23.46 | 23.58 | 22.96 | 23.42 | 96,084 | -0.31(-1.31%) |
May 11, 2012 | 24.00 | 24.47 | 23.53 | 23.73 | 127,377 | -0.48(-2.00%) |
May 10, 2012 | 24.28 | 24.34 | 23.90 | 24.22 | 76,777 | +0.06(+0.24%) |
May 09, 2012 | 23.86 | 24.33 | 23.65 | 24.16 | 95,779 | +0.02(+0.10%) |
May 08, 2012 | 23.86 | 24.38 | 23.82 | 24.13 | 79,934 | -0.01(-0.04%) |
May 07, 2012 | 23.66 | 24.14 | 23.53 | 24.14 | 62,763 | +0.41(+1.73%) |
May 04, 2012 | 23.92 | 24.09 | 23.25 | 23.73 | 130,030 | -0.38(-1.59%) |
May 03, 2012 | 23.65 | 24.16 | 23.46 | 24.12 | 110,150 | +0.36(+1.51%) |
May 02, 2012 | 23.11 | 23.76 | 22.91 | 23.76 | 60,305 | +0.51(+2.18%) |
May 01, 2012 | 22.82 | 23.69 | 22.13 | 23.25 | 63,625 | +0.39(+1.72%) |
Apr 30, 2012 | 23.62 | 23.72 | 22.64 | 22.86 | 119,612 | -0.73(-3.10%) |
Apr 27, 2012 | 22.98 | 23.63 | 22.72 | 23.59 | 52,663 | +0.79(+3.46%) |
Apr 26, 2012 | 22.91 | 23.04 | 22.68 | 22.80 | 42,767 | -0.24(-1.06%) |
Apr 25, 2012 | 22.66 | 23.09 | 22.46 | 23.04 | 57,769 | +0.79(+3.55%) |
Apr 24, 2012 | 22.19 | 22.38 | 21.76 | 22.25 | 95,879 | -0.02(-0.09%) |
Apr 23, 2012 | 22.62 | 22.62 | 21.90 | 22.27 | 71,248 | -0.64(-2.80%) |
Apr 20, 2012 | 23.25 | 23.25 | 22.73 | 22.91 | 98,800 | +0.18(+0.80%) |
Apr 19, 2012 | 22.75 | 22.96 | 22.48 | 22.73 | 86,328 | -0.04(-0.19%) |
Apr 18, 2012 | 22.97 | 22.97 | 22.68 | 22.78 | 37,672 | -0.36(-1.55%) |
Apr 17, 2012 | 23.03 | 23.32 | 23.03 | 23.13 | 68,238 | +0.33(+1.45%) |
Apr 16, 2012 | 22.90 | 22.98 | 22.51 | 22.80 | 59,469 | -0.06(-0.25%) |
Apr 13, 2012 | 23.41 | 23.58 | 22.67 | 22.86 | 112,926 | -0.66(-2.81%) |
Apr 12, 2012 | 23.24 | 23.73 | 23.21 | 23.52 | 78,870 | +0.36(+1.55%) |
Apr 11, 2012 | 23.30 | 23.44 | 22.96 | 23.16 | 71,982 | +0.07(+0.29%) |
Apr 10, 2012 | 23.45 | 23.54 | 23.06 | 23.10 | 109,030 | -0.36(-1.55%) |
Apr 09, 2012 | 23.24 | 23.62 | 22.98 | 23.46 | 104,918 | -0.45(-1.90%) |
Apr 05, 2012 | 23.44 | 24.00 | 23.36 | 23.91 | 54,264 | +0.28(+1.19%) |
Apr 04, 2012 | 23.88 | 23.88 | 23.48 | 23.63 | 77,726 | -0.53(-2.20%) |
Apr 03, 2012 | 24.44 | 24.55 | 24.10 | 24.16 | 60,205 | -0.28(-1.15%) |
Apr 02, 2012 | 24.20 | 24.52 | 24.02 | 24.45 | 108,777 | +0.24(+0.99%) |
Mar 30, 2012 | 24.56 | 24.56 | 24.11 | 24.21 | 114,177 | -0.06(-0.24%) |
Mar 29, 2012 | 24.20 | 24.42 | 23.78 | 24.26 | 80,185 | -0.21(-0.86%) |
Mar 28, 2012 | 24.04 | 24.55 | 23.72 | 24.47 | 202,059 | +0.53(+2.20%) |
Mar 27, 2012 | 23.71 | 24.33 | 23.71 | 23.95 | 165,590 | +0.33(+1.40%) |
Mar 26, 2012 | 22.81 | 23.81 | 22.81 | 23.62 | 248,683 | +0.98(+4.33%) |
Mar 23, 2012 | 22.25 | 22.71 | 22.01 | 22.64 | 56,281 | +0.39(+1.76%) |
Mar 22, 2012 | 22.12 | 22.43 | 22.03 | 22.24 | 107,372 | -0.11(-0.47%) |
Mar 21, 2012 | 22.35 | 22.61 | 21.97 | 22.35 | 152,410 | +0.14(+0.65%) |
Mar 20, 2012 | 22.29 | 22.60 | 22.05 | 22.21 | 54,889 | -0.20(-0.90%) |
Mar 19, 2012 | 22.18 | 22.72 | 22.13 | 22.41 | 72,181 | +0.22(+0.99%) |
Mar 16, 2012 | 21.72 | 22.58 | 21.55 | 22.19 | 163,378 | +0.42(+1.91%) |
Mar 15, 2012 | 22.67 | 22.79 | 21.52 | 21.77 | 127,400 | -0.86(-3.78%) |
Mar 14, 2012 | 22.96 | 23.08 | 22.59 | 22.63 | 50,142 | -0.32(-1.40%) |
Mar 13, 2012 | 21.98 | 22.96 | 21.98 | 22.95 | 52,073 | +1.22(+5.61%) |
Mar 12, 2012 | 21.83 | 21.90 | 21.31 | 21.73 | 38,114 | -0.10(-0.46%) |
Mar 09, 2012 | 21.54 | 22.30 | 21.35 | 21.83 | 108,353 | +0.33(+1.56%) |
Mar 08, 2012 | 21.15 | 21.54 | 20.92 | 21.49 | 35,672 | +0.44(+2.11%) |
Mar 07, 2012 | 21.11 | 21.62 | 20.81 | 21.05 | 53,415 | -0.04(-0.18%) |
Mar 06, 2012 | 21.04 | 21.57 | 21.02 | 21.09 | 69,762 | -0.30(-1.41%) |
Mar 05, 2012 | 20.81 | 21.40 | 20.81 | 21.39 | 67,091 | +0.55(+2.62%) |
Mar 02, 2012 | 21.84 | 22.21 | 20.40 | 20.84 | 110,245 | -1.20(-5.45%) |
Mar 01, 2012 | 21.92 | 22.79 | 21.92 | 22.04 | 73,157 | +0.32(+1.48%) |
Feb 29, 2012 | 22.40 | 22.40 | 21.71 | 21.72 | 63,338 | -0.52(-2.32%) |
Feb 28, 2012 | 22.21 | 22.38 | 21.73 | 22.24 | 81,186 | -0.02(-0.09%) |
Feb 27, 2012 | 21.82 | 22.38 | 21.30 | 22.26 | 50,353 | +0.26(+1.20%) |
Feb 24, 2012 | 22.56 | 22.56 | 22.00 | 22.00 | 31,406 | -0.56(-2.50%) |
Feb 23, 2012 | 21.76 | 22.65 | 21.38 | 22.56 | 114,429 | +0.84(+3.88%) |
Feb 22, 2012 | 21.84 | 22.01 | 20.82 | 21.72 | 93,373 | -0.28(-1.28%) |
Feb 21, 2012 | 22.48 | 22.95 | 21.35 | 22.00 | 252,736 | +0.09(+0.39%) |
Feb 17, 2012 | 22.10 | 22.25 | 21.66 | 21.91 | 56,666 | -0.20(-0.91%) |
Feb 16, 2012 | 21.52 | 22.20 | 20.49 | 22.12 | 58,612 | +0.57(+2.64%) |
Feb 15, 2012 | 22.14 | 22.24 | 21.43 | 21.55 | 49,149 | -0.52(-2.34%) |
Feb 14, 2012 | 22.38 | 22.39 | 21.86 | 22.06 | 22,314 | -0.48(-2.14%) |
Feb 13, 2012 | 22.41 | 22.67 | 21.59 | 22.55 | 51,760 | +0.33(+1.46%) |
Feb 10, 2012 | 22.13 | 22.44 | 21.82 | 22.22 | 42,754 | -0.22(-0.98%) |
Feb 09, 2012 | 22.61 | 22.71 | 22.35 | 22.44 | 42,305 | -0.16(-0.72%) |
Feb 08, 2012 | 22.70 | 22.70 | 22.37 | 22.60 | 106,705 | -0.10(-0.42%) |
Feb 07, 2012 | 22.72 | 22.83 | 22.48 | 22.70 | 76,048 | -0.01(-0.04%) |
Feb 06, 2012 | 22.65 | 22.76 | 22.48 | 22.71 | 52,075 | -0.05(-0.21%) |
Feb 03, 2012 | 22.26 | 22.99 | 21.77 | 22.76 | 104,872 | +0.90(+4.14%) |
Feb 02, 2012 | 21.29 | 21.85 | 21.29 | 21.85 | 83,945 | +0.53(+2.49%) |
Feb 01, 2012 | 20.89 | 21.43 | 20.62 | 21.32 | 160,119 | +0.52(+2.48%) |
Jan 31, 2012 | 20.73 | 20.92 | 19.92 | 20.80 | 47,604 | +0.14(+0.67%) |
Jan 30, 2012 | 20.42 | 20.80 | 20.42 | 20.67 | 35,381 | -0.03(-0.16%) |
Jan 27, 2012 | 20.37 | 20.89 | 20.37 | 20.70 | 87,606 | +0.18(+0.86%) |
Jan 26, 2012 | 20.33 | 20.71 | 20.15 | 20.52 | 65,161 | +0.05(+0.26%) |
Jan 25, 2012 | 20.30 | 20.67 | 20.09 | 20.47 | 69,716 | +0.11(+0.55%) |
Jan 24, 2012 | 20.12 | 21.05 | 19.77 | 20.36 | 79,911 | +0.05(+0.25%) |
Jan 23, 2012 | 19.79 | 20.42 | 19.69 | 20.31 | 93,756 | +0.33(+1.68%) |
Jan 20, 2012 | 19.02 | 20.02 | 18.95 | 19.97 | 125,358 | +0.94(+4.95%) |
Jan 19, 2012 | 19.08 | 19.42 | 18.74 | 19.03 | 49,113 | -0.00(-0.02%) |
Jan 18, 2012 | 18.54 | 19.07 | 18.50 | 19.03 | 48,223 | +0.50(+2.71%) |
Jan 17, 2012 | 19.04 | 19.04 | 18.45 | 18.53 | 47,100 | -0.36(-1.90%) |
Jan 13, 2012 | 18.91 | 19.09 | 17.72 | 18.89 | 80,981 | -0.29(-1.52%) |
Jan 12, 2012 | 18.75 | 19.24 | 18.49 | 19.18 | 88,563 | +0.54(+2.90%) |
Jan 11, 2012 | 18.43 | 18.68 | 18.35 | 18.64 | 45,068 | +0.07(+0.39%) |
Jan 10, 2012 | 17.94 | 18.63 | 17.67 | 18.57 | 75,889 | +0.93(+5.26%) |
Jan 09, 2012 | 18.00 | 18.00 | 17.49 | 17.64 | 46,630 | -0.22(-1.23%) |
Jan 06, 2012 | 18.08 | 18.12 | 17.78 | 17.86 | 37,148 | -0.18(-0.98%) |
Jan 05, 2012 | 17.67 | 18.06 | 17.26 | 18.04 | 54,141 | +0.28(+1.59%) |
Jan 04, 2012 | 17.82 | 17.90 | 17.65 | 17.76 | 33,768 | +0.09(+0.51%) |
Dec 30, 2011 | 17.88 | 17.95 | 17.58 | 17.67 | 81,228 | -0.21(-1.18%) |
Dec 29, 2011 | 17.78 | 18.10 | 17.70 | 17.88 | 35,601 | +0.17(+0.97%) |
Dec 28, 2011 | 18.16 | 18.16 | 17.56 | 17.70 | 42,813 | -0.46(-2.55%) |
Dec 27, 2011 | 18.09 | 18.25 | 18.01 | 18.17 | 27,981 | -0.00(-0.03%) |
Dec 23, 2011 | 18.39 | 18.42 | 18.01 | 18.17 | 32,940 | -0.40(-2.14%) |
Dec 21, 2011 | 18.46 | 18.66 | 18.01 | 18.57 | 80,789 | +0.08(+0.41%) |
Dec 20, 2011 | 18.17 | 18.54 | 17.94 | 18.49 | 70,153 | +0.78(+4.43%) |
Dec 19, 2011 | 17.92 | 17.92 | 17.64 | 17.71 | 72,051 | +0.00(+0.00%) |
Dec 16, 2011 | 17.97 | 18.19 | 17.70 | 17.71 | 93,350 | -0.11(-0.64%) |
Dec 15, 2011 | 17.98 | 18.35 | 17.61 | 17.82 | 69,883 | +0.12(+0.68%) |
Dec 14, 2011 | 18.25 | 18.48 | 17.70 | 17.70 | 94,335 | -0.73(-3.97%) |
Dec 13, 2011 | 18.72 | 19.18 | 18.32 | 18.44 | 110,184 | -0.11(-0.57%) |
Dec 12, 2011 | 18.55 | 19.00 | 18.22 | 18.54 | 103,369 | -0.41(-2.17%) |
Dec 09, 2011 | 17.93 | 19.40 | 17.93 | 18.95 | 128,736 | +1.00(+5.60%) |
Dec 08, 2011 | 18.26 | 18.39 | 17.91 | 17.95 | 96,412 | -0.50(-2.70%) |
Dec 07, 2011 | 17.99 | 18.60 | 17.75 | 18.45 | 147,872 | +0.27(+1.50%) |
Dec 06, 2011 | 18.09 | 18.48 | 17.84 | 18.17 | 128,908 | +0.05(+0.29%) |
Dec 05, 2011 | 18.50 | 18.50 | 17.85 | 18.12 | 96,162 | -0.05(-0.26%) |
Dec 02, 2011 | 18.32 | 18.56 | 18.13 | 18.17 | 61,110 | +0.23(+1.28%) |
Dec 01, 2011 | 18.36 | 18.46 | 17.72 | 17.94 | 79,192 | -0.56(-3.05%) |
Nov 30, 2011 | 18.57 | 18.59 | 17.99 | 18.50 | 171,196 | +0.85(+4.82%) |
Nov 29, 2011 | 18.03 | 18.03 | 17.59 | 17.65 | 110,587 | -0.44(-2.46%) |
Nov 28, 2011 | 17.79 | 18.40 | 17.70 | 18.10 | 118,842 | +1.00(+5.85%) |
Nov 25, 2011 | 17.71 | 17.80 | 16.93 | 17.10 | 64,388 | -0.78(-4.36%) |
Nov 23, 2011 | 17.87 | 18.29 | 17.74 | 17.88 | 215,261 | -0.26(-1.42%) |
Nov 22, 2011 | 18.10 | 18.36 | 17.82 | 18.14 | 88,714 | +0.09(+0.48%) |
Nov 21, 2011 | 17.78 | 18.38 | 17.78 | 18.05 | 99,358 | -0.15(-0.81%) |
Nov 18, 2011 | 17.77 | 18.41 | 17.77 | 18.20 | 130,469 | +0.47(+2.64%) |
Nov 17, 2011 | 17.66 | 17.94 | 17.51 | 17.73 | 74,909 | +0.09(+0.52%) |
Nov 16, 2011 | 17.82 | 18.18 | 17.57 | 17.64 | 64,925 | -0.47(-2.59%) |
Nov 15, 2011 | 17.56 | 18.20 | 17.56 | 18.11 | 93,519 | +0.38(+2.13%) |
Nov 14, 2011 | 17.59 | 18.17 | 17.56 | 17.73 | 81,013 | -0.08(-0.46%) |
Nov 11, 2011 | 17.26 | 17.99 | 16.97 | 17.81 | 89,175 | +0.76(+4.46%) |
Nov 10, 2011 | 17.09 | 17.49 | 16.89 | 17.05 | 67,015 | +0.32(+1.89%) |
Nov 09, 2011 | 17.56 | 17.60 | 16.68 | 16.73 | 101,245 | -1.39(-7.66%) |
Nov 08, 2011 | 18.18 | 18.23 | 17.66 | 18.12 | 78,239 | +0.07(+0.37%) |
Nov 07, 2011 | 18.14 | 18.23 | 17.65 | 18.05 | 38,139 | -0.07(-0.37%) |
Nov 04, 2011 | 17.99 | 18.20 | 17.69 | 18.12 | 31,602 | -0.12(-0.66%) |
Nov 03, 2011 | 18.45 | 18.51 | 17.95 | 18.24 | 178,584 | +0.09(+0.50%) |
Nov 02, 2011 | 18.01 | 18.24 | 17.78 | 18.15 | 139,031 | +0.46(+2.62%) |
Nov 01, 2011 | 17.37 | 18.08 | 17.06 | 17.69 | 218,129 | -0.55(-2.99%) |
Oct 31, 2011 | 17.94 | 18.80 | 17.94 | 18.23 | 110,640 | -0.08(-0.44%) |
Oct 28, 2011 | 18.45 | 18.56 | 17.93 | 18.31 | 108,765 | -0.30(-1.62%) |
Oct 27, 2011 | 18.76 | 18.85 | 17.94 | 18.61 | 350,522 | +0.75(+4.18%) |
Oct 26, 2011 | 17.96 | 18.06 | 17.60 | 17.87 | 312,801 | +0.17(+0.95%) |
Oct 25, 2011 | 17.57 | 17.76 | 16.79 | 17.70 | 158,976 | -0.01(-0.08%) |
Oct 24, 2011 | 16.40 | 17.87 | 16.31 | 17.71 | 70,699 | +1.17(+7.08%) |
Oct 21, 2011 | 16.38 | 16.63 | 16.05 | 16.54 | 80,296 | +0.49(+3.04%) |
Oct 20, 2011 | 16.24 | 16.59 | 15.57 | 16.05 | 78,976 | -0.09(-0.53%) |
Oct 19, 2011 | 16.78 | 17.04 | 16.02 | 16.14 | 127,260 | -0.64(-3.82%) |
Oct 18, 2011 | 17.35 | 17.35 | 16.43 | 16.78 | 217,676 | -0.41(-2.39%) |
Oct 17, 2011 | 18.25 | 18.40 | 17.10 | 17.19 | 112,686 | -1.24(-6.75%) |
Oct 14, 2011 | 18.79 | 18.79 | 18.30 | 18.44 | 71,599 | +0.04(+0.23%) |
Oct 13, 2011 | 18.18 | 18.59 | 17.83 | 18.39 | 35,062 | +0.08(+0.44%) |
Oct 12, 2011 | 18.13 | 18.50 | 17.86 | 18.31 | 61,798 | +0.35(+1.97%) |
Oct 11, 2011 | 17.46 | 18.07 | 17.33 | 17.96 | 58,583 | +0.31(+1.73%) |
Oct 10, 2011 | 16.69 | 17.69 | 16.41 | 17.65 | 79,319 | +1.38(+8.47%) |
Oct 07, 2011 | 17.25 | 17.25 | 16.07 | 16.27 | 115,550 | -0.90(-5.26%) |
Oct 06, 2011 | 16.57 | 17.28 | 16.46 | 17.18 | 82,472 | +0.49(+2.95%) |
Oct 05, 2011 | 16.36 | 16.73 | 15.84 | 16.69 | 90,150 | +0.29(+1.75%) |
Oct 04, 2011 | 14.88 | 16.40 | 14.57 | 16.40 | 204,843 | +1.37(+9.10%) |
Oct 03, 2011 | 15.62 | 16.54 | 15.02 | 15.03 | 131,322 | -0.78(-4.93%) |
Sep 30, 2011 | 15.71 | 16.64 | 15.66 | 15.81 | 147,332 | -0.33(-2.02%) |
Sep 29, 2011 | 15.67 | 16.14 | 15.30 | 16.14 | 102,345 | +1.02(+6.77%) |
Sep 28, 2011 | 15.76 | 16.08 | 15.09 | 15.11 | 131,855 | -0.56(-3.60%) |
Sep 27, 2011 | 15.37 | 16.59 | 15.06 | 15.68 | 139,880 | +0.78(+5.27%) |
Sep 26, 2011 | 13.81 | 15.05 | 13.74 | 14.89 | 145,302 | +1.29(+9.46%) |
Sep 23, 2011 | 13.52 | 14.05 | 13.44 | 13.61 | 93,985 | +0.11(+0.82%) |
Sep 22, 2011 | 13.18 | 13.77 | 12.92 | 13.50 | 152,995 | +0.13(+1.00%) |
Sep 21, 2011 | 14.27 | 14.34 | 13.34 | 13.36 | 80,222 | -0.99(-6.90%) |
Sep 20, 2011 | 14.65 | 14.65 | 14.29 | 14.35 | 92,491 | -0.18(-1.25%) |
Sep 19, 2011 | 14.29 | 14.72 | 13.88 | 14.53 | 61,240 | -0.16(-1.07%) |
Sep 16, 2011 | 14.70 | 15.28 | 14.33 | 14.69 | 97,539 | +0.12(+0.85%) |
Sep 15, 2011 | 14.72 | 14.72 | 14.07 | 14.57 | 55,150 | +0.09(+0.59%) |
Sep 14, 2011 | 13.96 | 14.89 | 13.43 | 14.48 | 113,347 | +0.63(+4.52%) |
Sep 13, 2011 | 13.23 | 13.94 | 13.23 | 13.85 | 106,409 | +0.67(+5.12%) |
Sep 12, 2011 | 13.05 | 13.58 | 12.71 | 13.18 | 296,396 | -0.15(-1.15%) |
Sep 09, 2011 | 13.39 | 13.64 | 13.23 | 13.33 | 269,741 | -0.26(-1.94%) |
Sep 08, 2011 | 13.57 | 13.85 | 13.55 | 13.60 | 139,556 | -0.16(-1.18%) |
Sep 07, 2011 | 13.72 | 13.92 | 13.59 | 13.76 | 165,803 | +0.37(+2.79%) |
Sep 06, 2011 | 13.24 | 13.47 | 13.09 | 13.39 | 254,228 | -0.44(-3.22%) |
Sep 02, 2011 | 14.12 | 14.37 | 13.66 | 13.83 | 170,149 | -0.78(-5.37%) |
Sep 01, 2011 | 15.07 | 15.68 | 14.53 | 14.61 | 85,367 | -0.86(-5.56%) |
Aug 31, 2011 | 15.67 | 16.10 | 14.90 | 15.48 | 154,810 | -0.12(-0.77%) |
Aug 30, 2011 | 15.77 | 16.03 | 15.10 | 15.60 | 144,742 | -0.32(-2.01%) |
Aug 29, 2011 | 15.71 | 16.28 | 15.49 | 15.92 | 187,104 | +0.54(+3.48%) |
Aug 26, 2011 | 14.61 | 15.63 | 14.43 | 15.38 | 79,875 | +0.68(+4.62%) |
Aug 25, 2011 | 15.43 | 15.50 | 14.64 | 14.70 | 62,556 | -0.58(-3.79%) |
Aug 24, 2011 | 14.90 | 15.66 | 14.76 | 15.28 | 69,549 | +0.31(+2.04%) |
Aug 23, 2011 | 13.33 | 15.26 | 13.30 | 14.97 | 175,883 | +1.66(+12.47%) |
Aug 22, 2011 | 13.85 | 13.85 | 13.02 | 13.31 | 82,179 | -0.06(-0.43%) |
Aug 19, 2011 | 13.71 | 14.05 | 13.19 | 13.37 | 165,978 | -0.71(-5.06%) |
Aug 18, 2011 | 14.82 | 15.48 | 13.80 | 14.08 | 92,735 | -1.39(-9.00%) |
Aug 17, 2011 | 15.70 | 15.76 | 15.06 | 15.48 | 71,620 | -0.09(-0.55%) |
Aug 16, 2011 | 15.80 | 15.93 | 15.34 | 15.56 | 95,488 | -0.48(-2.98%) |
Aug 15, 2011 | 15.70 | 16.13 | 15.55 | 16.04 | 41,358 | +0.53(+3.42%) |
Aug 12, 2011 | 15.81 | 15.83 | 15.06 | 15.51 | 43,751 | -0.03(-0.22%) |
Aug 11, 2011 | 14.60 | 16.18 | 14.19 | 15.54 | 128,080 | +1.13(+7.87%) |
Aug 10, 2011 | 15.26 | 15.44 | 14.31 | 14.41 | 126,056 | -1.39(-8.81%) |
Aug 09, 2011 | 15.38 | 16.15 | 14.03 | 15.80 | 121,508 | +1.53(+10.73%) |
Aug 08, 2011 | 15.26 | 16.13 | 14.00 | 14.27 | 164,390 | -1.71(-10.72%) |
Aug 05, 2011 | 16.54 | 16.80 | 15.35 | 15.98 | 119,522 | -0.27(-1.68%) |
Aug 04, 2011 | 16.74 | 17.31 | 16.26 | 16.26 | 115,437 | -0.87(-5.06%) |
Aug 03, 2011 | 16.28 | 17.16 | 15.98 | 17.12 | 146,450 | +0.94(+5.82%) |
Aug 02, 2011 | 16.82 | 17.21 | 16.16 | 16.18 | 87,064 | -0.75(-4.41%) |