Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.56 | 15.99 | 15.28 | 15.85 | 150,949 | +0.61(+4.00%) |
Jun 28, 2012 | 14.92 | 15.25 | 14.73 | 15.24 | 242,853 | +0.15(+1.01%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.84 | 15.09 | 108,218 | +0.31(+2.12%) |
Jun 26, 2012 | 14.67 | 14.85 | 14.46 | 14.78 | 202,934 | +0.11(+0.75%) |
Jun 25, 2012 | 14.75 | 14.89 | 14.65 | 14.67 | 205,456 | -0.29(-1.93%) |
Jun 22, 2012 | 15.07 | 15.07 | 14.91 | 14.95 | 424,382 | +0.03(+0.17%) |
Jun 21, 2012 | 15.03 | 15.10 | 14.76 | 14.93 | 300,595 | -0.07(-0.45%) |
Jun 20, 2012 | 15.14 | 15.14 | 14.81 | 15.00 | 135,880 | -0.19(-1.28%) |
Jun 19, 2012 | 14.88 | 15.23 | 14.82 | 15.19 | 268,658 | +0.35(+2.34%) |
Jun 18, 2012 | 14.86 | 14.94 | 14.70 | 14.84 | 138,973 | -0.20(-1.35%) |
Jun 15, 2012 | 15.02 | 15.07 | 14.83 | 15.05 | 224,543 | +0.07(+0.45%) |
Jun 14, 2012 | 14.51 | 15.12 | 14.51 | 14.98 | 260,548 | +0.45(+3.09%) |
Jun 13, 2012 | 14.84 | 15.08 | 14.46 | 14.53 | 155,198 | -0.38(-2.56%) |
Jun 12, 2012 | 14.89 | 15.03 | 14.74 | 14.91 | 218,823 | +0.14(+0.92%) |
Jun 11, 2012 | 15.56 | 15.56 | 14.77 | 14.78 | 239,637 | -0.58(-3.81%) |
Jun 08, 2012 | 15.27 | 15.54 | 15.05 | 15.36 | 262,551 | +0.03(+0.22%) |
Jun 07, 2012 | 16.22 | 16.22 | 15.25 | 15.33 | 232,443 | -0.58(-3.67%) |
Jun 06, 2012 | 15.47 | 15.91 | 15.45 | 15.91 | 135,275 | +0.58(+3.76%) |
Jun 05, 2012 | 15.13 | 15.39 | 15.12 | 15.34 | 165,325 | +0.04(+0.28%) |
Jun 04, 2012 | 15.11 | 15.37 | 14.95 | 15.29 | 259,503 | +0.22(+1.45%) |
Jun 01, 2012 | 14.69 | 15.14 | 14.08 | 15.07 | 317,394 | -0.26(-1.70%) |
May 31, 2012 | 15.44 | 15.55 | 15.11 | 15.34 | 219,667 | -0.12(-0.76%) |
May 30, 2012 | 15.74 | 15.82 | 15.30 | 15.45 | 325,382 | -0.50(-3.16%) |
May 29, 2012 | 15.97 | 16.12 | 15.83 | 15.96 | 188,072 | +0.22(+1.39%) |
May 25, 2012 | 15.38 | 15.91 | 15.34 | 15.74 | 244,970 | +0.38(+2.46%) |
May 24, 2012 | 15.29 | 15.54 | 15.01 | 15.36 | 347,374 | +0.11(+0.72%) |
May 23, 2012 | 14.88 | 15.27 | 14.69 | 15.25 | 276,219 | +0.14(+0.95%) |
May 22, 2012 | 15.58 | 15.58 | 15.07 | 15.11 | 208,659 | -0.40(-2.55%) |
May 21, 2012 | 15.39 | 15.65 | 15.28 | 15.50 | 192,392 | +0.22(+1.43%) |
May 18, 2012 | 15.49 | 15.69 | 15.23 | 15.28 | 273,232 | -0.24(-1.52%) |
May 17, 2012 | 16.28 | 16.28 | 15.49 | 15.52 | 278,368 | -0.72(-4.45%) |
May 16, 2012 | 16.65 | 16.76 | 16.24 | 16.24 | 262,533 | -0.35(-2.13%) |
May 15, 2012 | 16.47 | 16.74 | 16.34 | 16.60 | 438,855 | +0.08(+0.46%) |
May 14, 2012 | 16.40 | 16.77 | 16.22 | 16.52 | 372,452 | -0.12(-0.71%) |
May 11, 2012 | 16.71 | 16.94 | 16.47 | 16.64 | 247,807 | -0.28(-1.64%) |
May 10, 2012 | 16.97 | 17.05 | 16.66 | 16.92 | 351,342 | +0.08(+0.45%) |
May 09, 2012 | 16.32 | 16.96 | 16.32 | 16.84 | 385,016 | +0.27(+1.62%) |
May 08, 2012 | 16.62 | 16.75 | 16.36 | 16.57 | 842,973 | -0.24(-1.45%) |
May 07, 2012 | 16.74 | 16.94 | 16.64 | 16.81 | 749,477 | +0.03(+0.20%) |
May 04, 2012 | 17.54 | 17.86 | 16.68 | 16.78 | 904,093 | -0.92(-5.18%) |
May 03, 2012 | 19.31 | 19.31 | 16.97 | 17.70 | 1,345,022 | -2.66(-13.05%) |
May 02, 2012 | 19.99 | 20.40 | 19.88 | 20.35 | 153,221 | +0.13(+0.67%) |
May 01, 2012 | 20.23 | 20.72 | 19.85 | 20.22 | 183,901 | -0.04(-0.21%) |
Apr 30, 2012 | 20.69 | 20.69 | 20.08 | 20.26 | 151,286 | -0.50(-2.43%) |
Apr 27, 2012 | 20.06 | 20.79 | 19.90 | 20.77 | 198,458 | +0.69(+3.43%) |
Apr 26, 2012 | 19.91 | 20.10 | 19.66 | 20.08 | 98,666 | +0.11(+0.55%) |
Apr 25, 2012 | 19.94 | 20.00 | 19.68 | 19.97 | 151,656 | +0.29(+1.45%) |
Apr 24, 2012 | 19.38 | 19.86 | 19.36 | 19.68 | 148,153 | +0.34(+1.78%) |
Apr 23, 2012 | 19.50 | 19.50 | 19.04 | 19.34 | 161,684 | -0.55(-2.79%) |
Apr 20, 2012 | 19.77 | 19.98 | 19.65 | 19.89 | 179,129 | +0.37(+1.89%) |
Apr 19, 2012 | 19.77 | 19.90 | 19.25 | 19.52 | 260,221 | -0.18(-0.94%) |
Apr 18, 2012 | 20.10 | 20.10 | 19.70 | 19.71 | 233,291 | -0.57(-2.82%) |
Apr 17, 2012 | 19.86 | 20.33 | 19.74 | 20.28 | 239,439 | +0.61(+3.12%) |
Apr 16, 2012 | 19.39 | 19.77 | 19.22 | 19.66 | 222,196 | +0.35(+1.83%) |
Apr 13, 2012 | 19.25 | 19.31 | 18.98 | 19.31 | 202,324 | -0.07(-0.35%) |
Apr 12, 2012 | 18.94 | 19.51 | 18.88 | 19.38 | 129,536 | +0.41(+2.17%) |
Apr 11, 2012 | 18.93 | 19.01 | 18.77 | 18.97 | 233,356 | +0.27(+1.44%) |
Apr 10, 2012 | 19.08 | 19.08 | 18.63 | 18.70 | 395,168 | -0.43(-2.24%) |
Apr 09, 2012 | 19.07 | 19.30 | 18.82 | 19.13 | 194,734 | -0.36(-1.85%) |
Apr 05, 2012 | 19.47 | 19.81 | 19.24 | 19.49 | 173,661 | -0.06(-0.30%) |
Apr 04, 2012 | 19.56 | 19.80 | 19.45 | 19.55 | 258,226 | -0.29(-1.44%) |
Apr 03, 2012 | 19.93 | 20.03 | 19.70 | 19.83 | 207,062 | -0.13(-0.67%) |
Apr 02, 2012 | 19.17 | 19.99 | 18.99 | 19.97 | 238,153 | +0.67(+3.49%) |
Mar 30, 2012 | 19.40 | 19.52 | 19.27 | 19.30 | 135,481 | +0.11(+0.57%) |
Mar 29, 2012 | 19.40 | 19.40 | 18.77 | 19.19 | 188,573 | -0.44(-2.23%) |
Mar 28, 2012 | 19.38 | 19.62 | 19.32 | 19.62 | 171,357 | +0.22(+1.13%) |
Mar 27, 2012 | 20.09 | 20.16 | 19.35 | 19.40 | 152,817 | -0.69(-3.43%) |
Mar 26, 2012 | 20.03 | 20.16 | 19.82 | 20.09 | 162,782 | +0.30(+1.53%) |
Mar 23, 2012 | 19.61 | 19.82 | 19.58 | 19.79 | 120,386 | +0.10(+0.51%) |
Mar 22, 2012 | 19.56 | 19.77 | 19.56 | 19.69 | 235,942 | -0.16(-0.80%) |
Mar 21, 2012 | 20.01 | 20.01 | 19.77 | 19.85 | 161,014 | -0.08(-0.38%) |
Mar 20, 2012 | 19.80 | 20.14 | 19.70 | 19.93 | 152,355 | -0.10(-0.50%) |
Mar 19, 2012 | 19.66 | 20.25 | 19.63 | 20.03 | 146,664 | +0.26(+1.32%) |
Mar 16, 2012 | 19.92 | 19.92 | 19.62 | 19.77 | 168,278 | -0.13(-0.68%) |
Mar 15, 2012 | 19.56 | 19.90 | 19.46 | 19.90 | 157,168 | +0.30(+1.54%) |
Mar 14, 2012 | 20.38 | 20.39 | 19.57 | 19.60 | 176,809 | -0.82(-3.99%) |
Mar 13, 2012 | 19.95 | 20.42 | 19.92 | 20.41 | 191,138 | +0.61(+3.10%) |
Mar 12, 2012 | 19.83 | 19.88 | 19.45 | 19.80 | 168,145 | -0.05(-0.25%) |
Mar 09, 2012 | 19.37 | 19.93 | 19.37 | 19.85 | 147,125 | +0.43(+2.21%) |
Mar 08, 2012 | 19.47 | 19.47 | 19.06 | 19.42 | 124,880 | +0.12(+0.61%) |
Mar 07, 2012 | 18.88 | 19.30 | 18.82 | 19.30 | 228,905 | +0.52(+2.75%) |
Mar 06, 2012 | 19.11 | 19.21 | 18.73 | 18.79 | 224,016 | -0.61(-3.14%) |
Mar 05, 2012 | 19.45 | 19.64 | 19.20 | 19.40 | 145,239 | -0.06(-0.30%) |
Mar 02, 2012 | 20.04 | 20.15 | 19.32 | 19.45 | 196,678 | -0.64(-3.18%) |
Mar 01, 2012 | 20.09 | 20.45 | 20.04 | 20.09 | 141,223 | +0.09(+0.46%) |
Feb 29, 2012 | 20.28 | 20.62 | 19.96 | 20.00 | 223,098 | -0.22(-1.08%) |
Feb 28, 2012 | 20.65 | 20.70 | 20.18 | 20.22 | 172,123 | -0.43(-2.07%) |
Feb 27, 2012 | 20.67 | 21.16 | 20.32 | 20.65 | 145,329 | -0.27(-1.28%) |
Feb 24, 2012 | 21.30 | 21.37 | 20.85 | 20.91 | 97,375 | -0.39(-1.84%) |
Feb 23, 2012 | 20.88 | 21.31 | 20.81 | 21.31 | 195,711 | +0.44(+2.12%) |
Feb 22, 2012 | 20.97 | 21.11 | 20.72 | 20.86 | 154,668 | -0.25(-1.19%) |
Feb 21, 2012 | 21.02 | 21.14 | 20.82 | 21.11 | 201,214 | +0.09(+0.44%) |
Feb 17, 2012 | 20.80 | 21.15 | 20.69 | 21.02 | 203,127 | +0.23(+1.13%) |
Feb 16, 2012 | 20.29 | 20.85 | 20.08 | 20.79 | 243,711 | +0.52(+2.56%) |
Feb 15, 2012 | 20.49 | 20.49 | 20.03 | 20.27 | 290,952 | -0.19(-0.94%) |
Feb 14, 2012 | 20.62 | 20.62 | 19.93 | 20.46 | 243,447 | -0.34(-1.65%) |
Feb 13, 2012 | 20.24 | 20.80 | 20.11 | 20.80 | 169,910 | +0.76(+3.80%) |
Feb 10, 2012 | 20.28 | 20.44 | 20.02 | 20.04 | 259,892 | -0.54(-2.60%) |
Feb 09, 2012 | 20.79 | 21.08 | 20.29 | 20.58 | 299,692 | -0.84(-3.94%) |
Feb 08, 2012 | 21.73 | 21.92 | 21.34 | 21.42 | 278,375 | -0.23(-1.08%) |
Feb 07, 2012 | 21.10 | 21.66 | 21.02 | 21.66 | 318,634 | +0.48(+2.25%) |
Feb 06, 2012 | 21.03 | 21.18 | 20.90 | 21.18 | 168,601 | +0.03(+0.12%) |
Feb 03, 2012 | 21.11 | 21.40 | 21.03 | 21.16 | 439,333 | +0.44(+2.14%) |
Feb 02, 2012 | 20.54 | 20.95 | 20.51 | 20.71 | 201,583 | +0.21(+1.02%) |
Feb 01, 2012 | 20.15 | 20.53 | 19.92 | 20.50 | 309,261 | +0.42(+2.08%) |
Jan 31, 2012 | 20.26 | 20.26 | 19.80 | 20.08 | 226,739 | +0.02(+0.08%) |
Jan 30, 2012 | 19.80 | 20.09 | 19.73 | 20.07 | 199,205 | +0.04(+0.21%) |
Jan 27, 2012 | 20.03 | 20.30 | 19.93 | 20.03 | 157,091 | -0.08(-0.42%) |
Jan 26, 2012 | 20.31 | 20.33 | 20.06 | 20.11 | 152,775 | -0.09(-0.46%) |
Jan 25, 2012 | 20.07 | 20.30 | 19.80 | 20.20 | 139,255 | +0.13(+0.67%) |
Jan 24, 2012 | 19.19 | 20.09 | 19.19 | 20.07 | 211,555 | +0.69(+3.58%) |
Jan 23, 2012 | 19.78 | 19.89 | 19.26 | 19.37 | 279,059 | -0.47(-2.36%) |
Jan 20, 2012 | 19.80 | 19.98 | 19.53 | 19.84 | 230,697 | -0.02(-0.08%) |
Jan 19, 2012 | 20.13 | 20.21 | 19.78 | 19.86 | 142,133 | -0.22(-1.08%) |
Jan 18, 2012 | 20.03 | 20.08 | 19.75 | 20.08 | 166,050 | +0.05(+0.25%) |
Jan 17, 2012 | 20.37 | 20.44 | 20.03 | 20.03 | 207,753 | -0.13(-0.62%) |
Jan 13, 2012 | 19.89 | 20.24 | 19.73 | 20.15 | 121,389 | -0.01(-0.04%) |
Jan 12, 2012 | 19.81 | 20.21 | 19.70 | 20.16 | 195,318 | +0.38(+1.90%) |
Jan 11, 2012 | 19.26 | 19.98 | 19.26 | 19.78 | 225,141 | +0.39(+2.03%) |
Jan 10, 2012 | 19.48 | 19.62 | 19.23 | 19.39 | 325,620 | +0.19(+1.00%) |
Jan 09, 2012 | 19.62 | 19.73 | 19.17 | 19.20 | 303,288 | -0.26(-1.33%) |
Jan 06, 2012 | 19.56 | 19.73 | 19.18 | 19.46 | 199,901 | -0.11(-0.56%) |
Jan 05, 2012 | 19.24 | 19.66 | 19.03 | 19.57 | 253,461 | +0.12(+0.60%) |
Jan 04, 2012 | 19.45 | 19.68 | 19.35 | 19.45 | 206,122 | +0.12(+0.61%) |
Dec 30, 2011 | 19.40 | 19.70 | 19.32 | 19.33 | 132,321 | -0.33(-1.70%) |
Dec 29, 2011 | 19.48 | 19.83 | 19.42 | 19.67 | 156,545 | +0.28(+1.47%) |
Dec 28, 2011 | 19.98 | 20.07 | 19.30 | 19.38 | 151,614 | -0.72(-3.56%) |
Dec 27, 2011 | 19.81 | 20.27 | 19.72 | 20.10 | 142,515 | +0.14(+0.71%) |
Dec 23, 2011 | 19.92 | 20.12 | 19.74 | 19.96 | 106,486 | +0.02(+0.12%) |
Dec 21, 2011 | 19.88 | 20.09 | 19.44 | 19.93 | 153,393 | -0.11(-0.54%) |
Dec 20, 2011 | 19.65 | 20.52 | 19.65 | 20.04 | 353,070 | +0.90(+4.69%) |
Dec 19, 2011 | 19.80 | 19.98 | 19.08 | 19.14 | 332,837 | -0.44(-2.25%) |
Dec 16, 2011 | 19.62 | 19.96 | 19.33 | 19.58 | 528,673 | +0.14(+0.73%) |
Dec 15, 2011 | 19.44 | 19.69 | 19.17 | 19.44 | 367,223 | +0.22(+1.17%) |
Dec 14, 2011 | 19.08 | 19.40 | 18.96 | 19.22 | 180,793 | -0.12(-0.64%) |
Dec 13, 2011 | 20.37 | 20.46 | 19.04 | 19.34 | 189,381 | -0.79(-3.92%) |
Dec 12, 2011 | 20.29 | 20.35 | 19.89 | 20.13 | 160,242 | -0.58(-2.81%) |
Dec 09, 2011 | 20.16 | 20.95 | 20.07 | 20.71 | 177,894 | +0.56(+2.76%) |
Dec 08, 2011 | 20.65 | 20.75 | 19.96 | 20.16 | 174,388 | -0.76(-3.62%) |
Dec 07, 2011 | 21.10 | 21.58 | 20.75 | 20.91 | 161,939 | -0.42(-1.99%) |
Dec 06, 2011 | 21.38 | 21.55 | 21.05 | 21.34 | 170,944 | -0.03(-0.16%) |
Dec 05, 2011 | 21.10 | 21.62 | 20.84 | 21.37 | 220,475 | +0.70(+3.38%) |
Dec 02, 2011 | 20.67 | 20.90 | 20.54 | 20.67 | 127,510 | +0.38(+1.89%) |
Dec 01, 2011 | 20.03 | 20.72 | 20.03 | 20.29 | 169,762 | +0.12(+0.58%) |
Nov 30, 2011 | 19.77 | 20.29 | 19.47 | 20.17 | 379,946 | +1.51(+8.11%) |
Nov 29, 2011 | 18.71 | 18.87 | 18.47 | 18.66 | 201,043 | -0.05(-0.27%) |
Nov 28, 2011 | 18.36 | 19.09 | 18.36 | 18.71 | 218,929 | +1.01(+5.68%) |
Nov 25, 2011 | 17.84 | 18.05 | 17.69 | 17.70 | 146,705 | -0.28(-1.57%) |
Nov 23, 2011 | 18.19 | 18.19 | 17.76 | 17.99 | 151,008 | -0.45(-2.44%) |
Nov 22, 2011 | 18.46 | 18.71 | 18.29 | 18.43 | 122,163 | -0.07(-0.36%) |
Nov 21, 2011 | 18.49 | 18.72 | 18.33 | 18.50 | 180,249 | -0.47(-2.45%) |
Nov 18, 2011 | 19.17 | 19.33 | 18.86 | 18.97 | 113,398 | -0.16(-0.83%) |
Nov 17, 2011 | 19.18 | 19.48 | 18.91 | 19.12 | 165,271 | -0.12(-0.60%) |
Nov 16, 2011 | 19.09 | 19.71 | 18.98 | 19.24 | 154,591 | -0.18(-0.94%) |
Nov 15, 2011 | 19.01 | 19.57 | 18.99 | 19.42 | 184,490 | +0.23(+1.21%) |
Nov 14, 2011 | 19.25 | 19.27 | 18.93 | 19.19 | 169,791 | -0.24(-1.24%) |
Nov 11, 2011 | 19.16 | 19.57 | 19.10 | 19.43 | 134,581 | +0.53(+2.82%) |
Nov 10, 2011 | 18.96 | 19.02 | 18.56 | 18.90 | 161,389 | +0.34(+1.84%) |
Nov 09, 2011 | 19.01 | 19.37 | 18.53 | 18.56 | 212,729 | -1.14(-5.78%) |
Nov 08, 2011 | 19.54 | 19.77 | 18.80 | 19.70 | 146,131 | +0.38(+1.98%) |
Nov 07, 2011 | 19.42 | 19.42 | 18.68 | 19.32 | 163,927 | -0.20(-1.02%) |
Nov 04, 2011 | 19.27 | 19.67 | 18.93 | 19.52 | 366,554 | +0.01(+0.04%) |
Nov 03, 2011 | 18.98 | 19.62 | 18.09 | 19.51 | 247,026 | +1.04(+5.63%) |
Nov 02, 2011 | 18.13 | 18.56 | 17.97 | 18.47 | 170,198 | +0.82(+4.67%) |
Nov 01, 2011 | 17.85 | 18.50 | 17.54 | 17.64 | 238,944 | -1.14(-6.06%) |
Oct 31, 2011 | 18.89 | 19.18 | 18.45 | 18.78 | 265,182 | -0.47(-2.42%) |
Oct 28, 2011 | 18.58 | 19.48 | 18.58 | 19.25 | 346,426 | +0.54(+2.89%) |
Oct 27, 2011 | 18.17 | 18.97 | 18.17 | 18.71 | 380,294 | +1.03(+5.83%) |
Oct 26, 2011 | 17.45 | 17.84 | 16.90 | 17.68 | 181,374 | +0.61(+3.56%) |
Oct 25, 2011 | 17.61 | 17.77 | 17.03 | 17.07 | 159,697 | -0.76(-4.24%) |
Oct 24, 2011 | 17.17 | 17.92 | 17.01 | 17.83 | 157,283 | +0.70(+4.08%) |
Oct 21, 2011 | 16.96 | 17.13 | 16.59 | 17.13 | 168,980 | +0.52(+3.10%) |
Oct 20, 2011 | 16.76 | 16.82 | 16.11 | 16.61 | 112,420 | -0.08(-0.50%) |
Oct 19, 2011 | 17.17 | 17.32 | 16.61 | 16.70 | 119,219 | -0.60(-3.46%) |
Oct 18, 2011 | 16.64 | 17.52 | 16.32 | 17.30 | 151,965 | +0.75(+4.52%) |
Oct 17, 2011 | 17.33 | 17.33 | 16.46 | 16.55 | 159,045 | -0.97(-5.55%) |
Oct 14, 2011 | 17.25 | 17.57 | 16.94 | 17.52 | 174,110 | +0.48(+2.83%) |
Oct 13, 2011 | 17.22 | 17.23 | 16.63 | 17.04 | 142,238 | -0.35(-2.01%) |
Oct 12, 2011 | 17.10 | 17.55 | 16.99 | 17.39 | 171,095 | +0.49(+2.90%) |
Oct 11, 2011 | 16.22 | 17.03 | 16.22 | 16.90 | 161,282 | +0.47(+2.83%) |
Oct 10, 2011 | 16.04 | 16.43 | 15.74 | 16.43 | 239,301 | +0.83(+5.33%) |
Oct 07, 2011 | 16.27 | 16.30 | 15.36 | 15.60 | 245,261 | -0.57(-3.55%) |
Oct 06, 2011 | 15.63 | 16.19 | 15.52 | 16.17 | 191,521 | +0.53(+3.40%) |
Oct 05, 2011 | 15.52 | 15.79 | 15.24 | 15.64 | 132,357 | +0.19(+1.24%) |
Oct 04, 2011 | 14.15 | 15.50 | 14.15 | 15.45 | 287,627 | +1.11(+7.77%) |
Oct 03, 2011 | 15.27 | 15.47 | 14.23 | 14.34 | 330,620 | -0.84(-5.53%) |
Sep 30, 2011 | 15.72 | 15.92 | 15.14 | 15.18 | 228,269 | -0.84(-5.24%) |
Sep 29, 2011 | 15.61 | 16.11 | 15.37 | 16.01 | 201,736 | +0.81(+5.30%) |
Sep 28, 2011 | 15.87 | 16.08 | 15.18 | 15.21 | 226,162 | -0.68(-4.29%) |
Sep 27, 2011 | 15.49 | 16.34 | 15.47 | 15.89 | 171,583 | +0.78(+5.17%) |
Sep 26, 2011 | 14.99 | 15.14 | 14.37 | 15.11 | 255,958 | +0.29(+1.96%) |
Sep 23, 2011 | 14.99 | 15.41 | 14.64 | 14.82 | 319,077 | -0.21(-1.38%) |
Sep 22, 2011 | 14.47 | 15.25 | 14.35 | 15.03 | 432,192 | -0.02(-0.11%) |
Sep 21, 2011 | 15.83 | 16.11 | 15.03 | 15.04 | 216,506 | -0.79(-4.99%) |
Sep 20, 2011 | 16.55 | 16.68 | 15.83 | 15.83 | 192,762 | -0.61(-3.69%) |
Sep 19, 2011 | 16.51 | 16.65 | 16.21 | 16.44 | 152,843 | -0.48(-2.85%) |
Sep 16, 2011 | 16.89 | 17.08 | 16.44 | 16.92 | 318,946 | +0.13(+0.79%) |
Sep 15, 2011 | 16.57 | 16.84 | 16.38 | 16.79 | 171,004 | +0.41(+2.49%) |
Sep 14, 2011 | 15.95 | 16.67 | 15.47 | 16.38 | 210,828 | +0.60(+3.79%) |
Sep 13, 2011 | 15.69 | 15.87 | 15.51 | 15.78 | 450,830 | +0.23(+1.50%) |
Sep 12, 2011 | 15.19 | 15.57 | 15.16 | 15.55 | 276,278 | +0.13(+0.86%) |
Sep 09, 2011 | 15.82 | 15.90 | 15.18 | 15.42 | 334,471 | -0.73(-4.53%) |
Sep 08, 2011 | 16.70 | 16.80 | 16.06 | 16.15 | 184,543 | -0.64(-3.81%) |
Sep 07, 2011 | 16.52 | 16.83 | 16.41 | 16.79 | 200,986 | +0.58(+3.59%) |
Sep 06, 2011 | 15.53 | 16.30 | 15.33 | 16.21 | 349,069 | +0.11(+0.67%) |
Sep 02, 2011 | 16.81 | 16.91 | 16.07 | 16.10 | 216,266 | -1.14(-6.61%) |
Sep 01, 2011 | 17.94 | 18.16 | 17.09 | 17.24 | 214,073 | -0.72(-4.00%) |
Aug 31, 2011 | 18.05 | 18.34 | 17.70 | 17.96 | 308,962 | +0.12(+0.65%) |
Aug 30, 2011 | 18.06 | 18.11 | 17.47 | 17.84 | 492,232 | -0.35(-1.91%) |
Aug 29, 2011 | 17.48 | 18.20 | 17.46 | 18.19 | 234,988 | +0.95(+5.51%) |
Aug 26, 2011 | 16.40 | 17.25 | 16.18 | 17.24 | 113,944 | +0.69(+4.14%) |
Aug 25, 2011 | 17.30 | 17.57 | 16.52 | 16.55 | 179,161 | -0.59(-3.47%) |
Aug 24, 2011 | 16.58 | 17.21 | 16.42 | 17.15 | 200,417 | +0.53(+3.18%) |
Aug 23, 2011 | 15.66 | 16.63 | 15.51 | 16.62 | 215,398 | +1.10(+7.08%) |
Aug 22, 2011 | 15.84 | 16.19 | 15.43 | 15.52 | 185,475 | +0.13(+0.86%) |
Aug 19, 2011 | 15.38 | 15.81 | 15.20 | 15.39 | 335,615 | -0.40(-2.51%) |
Aug 18, 2011 | 16.30 | 16.37 | 15.70 | 15.78 | 594,908 | -1.12(-6.64%) |
Aug 17, 2011 | 16.97 | 17.25 | 16.54 | 16.91 | 244,990 | +0.05(+0.29%) |
Aug 16, 2011 | 16.88 | 17.28 | 16.66 | 16.86 | 311,696 | -0.27(-1.59%) |
Aug 15, 2011 | 16.95 | 17.15 | 16.74 | 17.13 | 388,510 | +0.33(+1.97%) |
Aug 12, 2011 | 16.78 | 16.93 | 16.11 | 16.80 | 346,453 | +0.49(+2.99%) |
Aug 11, 2011 | 15.96 | 17.01 | 15.63 | 16.31 | 584,923 | +0.44(+2.76%) |
Aug 10, 2011 | 16.21 | 16.67 | 15.83 | 15.88 | 421,358 | -1.00(-5.92%) |
Aug 09, 2011 | 17.51 | 18.08 | 15.59 | 16.87 | 1,151,799 | -0.50(-2.85%) |
Aug 08, 2011 | 17.51 | 18.24 | 16.73 | 17.37 | 593,851 | -0.80(-4.41%) |
Aug 05, 2011 | 18.39 | 18.39 | 15.73 | 18.17 | 658,681 | +0.12(+0.69%) |
Aug 04, 2011 | 19.15 | 19.34 | 18.02 | 18.05 | 336,066 | -1.50(-7.65%) |
Aug 03, 2011 | 19.67 | 19.74 | 18.84 | 19.54 | 247,858 | -0.09(-0.46%) |
Aug 02, 2011 | 21.16 | 21.63 | 19.62 | 19.63 | 366,273 | -1.71(-8.01%) |
Aug 01, 2011 | 22.15 | 22.27 | 21.08 | 21.34 | 177,144 | -0.60(-2.75%) |
Jul 29, 2011 | 21.57 | 22.41 | 21.57 | 21.95 | 191,739 | -0.15(-0.67%) |
Jul 28, 2011 | 22.09 | 22.40 | 22.08 | 22.09 | 160,257 | +0.00(+0.00%) |
Jul 27, 2011 | 22.00 | 22.19 | 21.97 | 22.09 | 416,880 | -0.01(-0.04%) |
Jul 26, 2011 | 22.58 | 22.64 | 22.09 | 22.10 | 167,213 | -0.53(-2.34%) |
Jul 25, 2011 | 22.29 | 22.78 | 22.13 | 22.63 | 191,042 | +0.04(+0.18%) |
Jul 22, 2011 | 22.56 | 22.61 | 22.55 | 22.59 | 147,525 | +0.01(+0.04%) |
Jul 21, 2011 | 21.85 | 22.68 | 21.64 | 22.58 | 291,303 | +0.93(+4.31%) |
Jul 20, 2011 | 21.49 | 21.68 | 21.21 | 21.65 | 206,323 | +0.18(+0.85%) |
Jul 19, 2011 | 21.50 | 21.70 | 21.08 | 21.47 | 236,463 | +0.26(+1.25%) |
Jul 18, 2011 | 22.12 | 22.24 | 21.13 | 21.20 | 238,541 | -1.02(-4.57%) |
Jul 15, 2011 | 22.38 | 22.52 | 22.15 | 22.22 | 147,426 | -0.07(-0.33%) |
Jul 14, 2011 | 22.44 | 22.71 | 22.15 | 22.29 | 235,375 | -0.13(-0.59%) |
Jul 13, 2011 | 22.52 | 22.76 | 22.29 | 22.42 | 99,334 | +0.03(+0.15%) |
Jul 12, 2011 | 22.18 | 22.71 | 22.13 | 22.39 | 170,903 | +0.10(+0.44%) |
Jul 11, 2011 | 22.42 | 22.63 | 22.13 | 22.29 | 147,192 | -0.57(-2.49%) |
Jul 08, 2011 | 22.38 | 22.87 | 22.24 | 22.86 | 109,889 | +0.11(+0.47%) |
Jul 07, 2011 | 22.57 | 22.94 | 22.44 | 22.76 | 105,810 | +0.38(+1.70%) |
Jul 06, 2011 | 22.35 | 22.46 | 22.15 | 22.38 | 106,143 | -0.10(-0.44%) |
Jul 05, 2011 | 22.23 | 22.63 | 22.13 | 22.47 | 195,554 | +0.21(+0.93%) |