Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.21 | 22.22 | 21.76 | 21.99 | 906,365 | +0.05(+0.23%) |
Mar 29, 2012 | 21.88 | 22.03 | 21.35 | 21.94 | 1,050,557 | -0.20(-0.93%) |
Mar 28, 2012 | 22.58 | 22.64 | 21.62 | 22.15 | 1,912,985 | -0.45(-2.00%) |
Mar 27, 2012 | 22.61 | 23.06 | 22.59 | 22.60 | 1,795,740 | +0.01(+0.04%) |
Mar 26, 2012 | 22.14 | 22.69 | 22.14 | 22.59 | 1,658,747 | +0.82(+3.77%) |
Mar 23, 2012 | 21.59 | 21.86 | 21.12 | 21.77 | 2,728,649 | +0.17(+0.79%) |
Mar 22, 2012 | 21.78 | 21.93 | 21.19 | 21.60 | 1,512,936 | -0.51(-2.32%) |
Mar 21, 2012 | 21.99 | 22.32 | 21.84 | 22.11 | 1,523,182 | +0.12(+0.54%) |
Mar 20, 2012 | 22.08 | 22.51 | 21.96 | 21.99 | 1,151,724 | -0.35(-1.57%) |
Mar 19, 2012 | 22.34 | 22.44 | 21.94 | 22.34 | 1,337,956 | -0.12(-0.53%) |
Mar 16, 2012 | 22.81 | 23.06 | 22.46 | 22.46 | 3,269,016 | -0.34(-1.50%) |
Mar 15, 2012 | 21.63 | 22.81 | 21.52 | 22.81 | 2,829,825 | +1.28(+5.95%) |
Mar 14, 2012 | 21.10 | 21.52 | 21.10 | 21.52 | 1,344,136 | +0.40(+1.90%) |
Mar 13, 2012 | 20.64 | 21.15 | 20.51 | 21.12 | 1,129,306 | +0.72(+3.52%) |
Mar 12, 2012 | 20.35 | 20.70 | 20.13 | 20.41 | 1,030,377 | -0.04(-0.21%) |
Mar 09, 2012 | 20.08 | 20.56 | 20.06 | 20.45 | 1,827,279 | +0.43(+2.13%) |
Mar 08, 2012 | 19.65 | 20.09 | 19.26 | 20.02 | 2,162,861 | +0.63(+3.26%) |
Mar 07, 2012 | 18.74 | 19.54 | 18.71 | 19.39 | 1,966,365 | +0.71(+3.80%) |
Mar 06, 2012 | 19.25 | 19.26 | 18.49 | 18.68 | 1,786,171 | -0.91(-4.66%) |
Mar 05, 2012 | 19.62 | 19.72 | 19.39 | 19.59 | 874,324 | -0.04(-0.22%) |
Mar 02, 2012 | 19.81 | 19.90 | 19.21 | 19.64 | 3,335,527 | +0.25(+1.28%) |
Mar 01, 2012 | 20.46 | 20.54 | 19.24 | 19.39 | 3,305,513 | -1.03(-5.06%) |
Feb 29, 2012 | 21.00 | 21.20 | 20.39 | 20.42 | 1,301,514 | -0.55(-2.61%) |
Feb 28, 2012 | 20.44 | 21.07 | 20.35 | 20.97 | 959,463 | +0.50(+2.46%) |
Feb 27, 2012 | 20.37 | 20.61 | 19.94 | 20.47 | 821,935 | -0.17(-0.83%) |
Feb 24, 2012 | 20.34 | 20.79 | 20.28 | 20.64 | 981,353 | +0.28(+1.38%) |
Feb 23, 2012 | 19.86 | 20.38 | 19.69 | 20.35 | 967,634 | +0.50(+2.50%) |
Feb 22, 2012 | 20.14 | 20.25 | 19.81 | 19.86 | 1,603,726 | -0.26(-1.32%) |
Feb 21, 2012 | 20.95 | 20.95 | 20.07 | 20.12 | 1,552,779 | -0.78(-3.72%) |
Feb 17, 2012 | 21.03 | 21.06 | 20.45 | 20.90 | 1,256,863 | +0.03(+0.16%) |
Feb 16, 2012 | 20.31 | 20.94 | 20.07 | 20.87 | 2,264,611 | +0.50(+2.47%) |
Feb 15, 2012 | 20.39 | 20.54 | 20.22 | 20.36 | 1,517,915 | +0.04(+0.21%) |
Feb 14, 2012 | 20.17 | 20.32 | 20.00 | 20.32 | 954,627 | -0.03(-0.13%) |
Feb 13, 2012 | 19.95 | 20.41 | 19.90 | 20.35 | 2,005,077 | +0.75(+3.84%) |
Feb 10, 2012 | 19.24 | 19.67 | 19.13 | 19.59 | 1,491,201 | +0.12(+0.61%) |
Feb 09, 2012 | 19.41 | 19.63 | 19.12 | 19.47 | 1,573,517 | +0.18(+0.93%) |
Feb 08, 2012 | 19.95 | 20.14 | 19.27 | 19.30 | 2,034,093 | -0.51(-2.59%) |
Feb 07, 2012 | 19.80 | 19.95 | 19.59 | 19.81 | 1,349,735 | -0.15(-0.73%) |
Feb 06, 2012 | 19.76 | 20.03 | 19.57 | 19.95 | 1,273,350 | -0.03(-0.13%) |
Feb 03, 2012 | 19.43 | 20.34 | 19.38 | 19.98 | 3,121,144 | +0.98(+5.17%) |
Feb 02, 2012 | 19.07 | 19.39 | 18.65 | 19.00 | 1,545,431 | +0.15(+0.77%) |
Feb 01, 2012 | 18.44 | 19.06 | 18.32 | 18.85 | 1,962,334 | +0.62(+3.42%) |
Jan 31, 2012 | 18.24 | 18.31 | 18.02 | 18.23 | 1,538,133 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.96 | 17.59 | 17.91 | 1,741,606 | +0.01(+0.05%) |
Jan 27, 2012 | 17.87 | 18.09 | 17.75 | 17.90 | 1,839,136 | +0.03(+0.19%) |
Jan 26, 2012 | 19.13 | 19.91 | 17.81 | 17.87 | 4,002,645 | -0.59(-3.19%) |
Jan 25, 2012 | 18.32 | 18.63 | 18.15 | 18.46 | 1,513,304 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.72 | 18.44 | 1,479,821 | +0.44(+2.42%) |
Jan 23, 2012 | 17.81 | 18.13 | 17.66 | 18.01 | 1,991,503 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.91 | 17.41 | 17.73 | 1,509,836 | +0.29(+1.66%) |
Jan 19, 2012 | 17.42 | 17.60 | 17.28 | 17.44 | 560,075 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.38 | 17.01 | 17.33 | 922,410 | +0.17(+1.00%) |
Jan 17, 2012 | 17.48 | 17.56 | 17.01 | 17.16 | 1,657,139 | -0.06(-0.35%) |
Jan 13, 2012 | 16.62 | 17.41 | 16.53 | 17.22 | 1,928,736 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.96 | 16.43 | 16.85 | 1,077,415 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.31 | 16.33 | 1,192,302 | -0.27(-1.65%) |
Jan 10, 2012 | 16.14 | 16.66 | 16.08 | 16.60 | 1,142,789 | +0.72(+4.52%) |
Jan 09, 2012 | 16.19 | 16.23 | 15.80 | 15.89 | 1,169,625 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.91 | 16.14 | 773,148 | +0.03(+0.21%) |
Jan 05, 2012 | 15.50 | 16.24 | 15.41 | 16.11 | 837,104 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.61 | 15.79 | 924,826 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.73 | 15.41 | 15.43 | 425,652 | -0.07(-0.44%) |
Dec 29, 2011 | 15.17 | 15.55 | 15.17 | 15.49 | 573,549 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.56 | 15.05 | 15.07 | 535,773 | -0.42(-2.70%) |
Dec 27, 2011 | 15.56 | 15.68 | 15.33 | 15.49 | 622,582 | -0.14(-0.87%) |
Dec 23, 2011 | 15.08 | 15.64 | 15.00 | 15.62 | 699,374 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.51 | 13.97 | 14.43 | 770,398 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.49 | 13.97 | 14.44 | 859,001 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.64 | 1,209,898 | -0.77(-5.34%) |
Dec 16, 2011 | 14.33 | 14.55 | 14.20 | 14.41 | 1,568,558 | +0.26(+1.87%) |
Dec 15, 2011 | 14.16 | 14.48 | 14.08 | 14.14 | 1,354,745 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.27 | 13.89 | 13.90 | 1,205,934 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.26 | 14.04 | 14.19 | 1,019,165 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.64 | 14.96 | 996,590 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.64 | 15.08 | 1,987,806 | +0.38(+2.56%) |
Dec 08, 2011 | 15.40 | 15.43 | 14.67 | 14.70 | 1,527,695 | -0.89(-5.70%) |
Dec 07, 2011 | 15.62 | 15.79 | 15.37 | 15.59 | 1,526,114 | -0.17(-1.08%) |
Dec 06, 2011 | 15.78 | 15.91 | 15.55 | 15.76 | 980,796 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,023,400 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.90 | 15.43 | 15.45 | 1,696,572 | -0.17(-1.09%) |
Dec 01, 2011 | 15.83 | 16.02 | 15.53 | 15.62 | 2,984,541 | -0.28(-1.77%) |
Nov 30, 2011 | 15.19 | 15.91 | 15.13 | 15.90 | 2,647,725 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.14 | 14.55 | 1,577,613 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.52 | 14.26 | 1,425,307 | +1.21(+9.29%) |
Nov 25, 2011 | 13.33 | 13.49 | 13.04 | 13.05 | 457,882 | -0.37(-2.74%) |
Nov 23, 2011 | 13.63 | 13.75 | 13.42 | 13.42 | 1,442,544 | -0.40(-2.91%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.62 | 13.82 | 1,214,161 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.05 | 13.71 | 13.84 | 2,110,549 | -0.32(-2.23%) |
Nov 18, 2011 | 14.04 | 14.27 | 13.85 | 14.15 | 1,405,827 | +0.09(+0.67%) |
Nov 17, 2011 | 14.28 | 14.41 | 13.80 | 14.06 | 1,219,730 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.32 | 1,079,787 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.73 | 14.05 | 14.60 | 747,161 | +0.31(+2.20%) |
Nov 14, 2011 | 14.60 | 14.64 | 14.22 | 14.29 | 675,757 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.68 | 1,038,200 | +0.34(+2.38%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.02 | 14.34 | 1,735,551 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.27 | 13.85 | 13.88 | 1,920,885 | -0.74(-5.07%) |
Nov 08, 2011 | 14.77 | 14.95 | 14.19 | 14.62 | 1,506,826 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.33 | 14.67 | 1,317,010 | -0.06(-0.40%) |
Nov 04, 2011 | 14.72 | 14.90 | 14.48 | 14.73 | 1,461,103 | -0.20(-1.31%) |
Nov 03, 2011 | 14.97 | 15.03 | 14.33 | 14.93 | 1,812,823 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.90 | 14.14 | 14.67 | 1,839,080 | +0.37(+2.56%) |
Nov 01, 2011 | 14.31 | 14.69 | 14.04 | 14.31 | 2,184,413 | -0.73(-4.87%) |
Oct 31, 2011 | 15.04 | 15.31 | 14.84 | 15.04 | 2,565,402 | -0.41(-2.65%) |
Oct 28, 2011 | 16.20 | 16.39 | 15.33 | 15.45 | 2,512,151 | -0.74(-4.58%) |
Oct 27, 2011 | 16.81 | 18.01 | 15.76 | 16.19 | 4,399,955 | +0.19(+1.17%) |
Oct 26, 2011 | 15.72 | 16.14 | 14.94 | 16.00 | 2,648,632 | +0.65(+4.22%) |
Oct 25, 2011 | 16.16 | 16.28 | 15.34 | 15.35 | 1,887,569 | -1.00(-6.09%) |
Oct 24, 2011 | 15.39 | 16.44 | 15.39 | 16.35 | 2,497,155 | +0.98(+6.37%) |
Oct 21, 2011 | 15.44 | 15.44 | 15.11 | 15.37 | 1,513,314 | +0.32(+2.15%) |
Oct 20, 2011 | 14.77 | 15.11 | 14.37 | 15.05 | 1,906,737 | +0.32(+2.14%) |
Oct 19, 2011 | 15.24 | 15.38 | 14.64 | 14.73 | 1,581,795 | -0.44(-2.92%) |
Oct 18, 2011 | 15.08 | 15.51 | 14.39 | 15.17 | 1,828,760 | +0.14(+0.96%) |
Oct 17, 2011 | 15.17 | 15.32 | 14.94 | 15.03 | 1,430,456 | -0.32(-2.11%) |
Oct 14, 2011 | 15.49 | 15.61 | 14.90 | 15.35 | 1,673,676 | +0.06(+0.39%) |
Oct 13, 2011 | 15.12 | 15.60 | 14.93 | 15.29 | 3,113,609 | +0.05(+0.34%) |
Oct 12, 2011 | 14.93 | 15.45 | 14.71 | 15.24 | 3,219,778 | +0.49(+3.29%) |
Oct 11, 2011 | 14.26 | 14.89 | 14.18 | 14.76 | 2,045,675 | +0.38(+2.67%) |
Oct 10, 2011 | 13.87 | 14.66 | 13.72 | 14.37 | 1,948,300 | +0.83(+6.10%) |
Oct 07, 2011 | 13.86 | 14.09 | 13.31 | 13.55 | 1,889,945 | -0.20(-1.43%) |
Oct 06, 2011 | 13.64 | 13.85 | 13.54 | 13.74 | 2,173,944 | +0.49(+3.73%) |
Oct 05, 2011 | 12.55 | 13.36 | 12.25 | 13.25 | 2,837,730 | +0.69(+5.49%) |
Oct 04, 2011 | 11.29 | 12.67 | 11.27 | 12.56 | 3,579,372 | +1.06(+9.26%) |
Oct 03, 2011 | 11.81 | 12.04 | 11.37 | 11.50 | 3,334,099 | -0.46(-3.85%) |
Sep 30, 2011 | 12.18 | 12.42 | 11.89 | 11.96 | 1,952,900 | -0.54(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.50 | 2,993,106 | +0.25(+2.02%) |
Sep 28, 2011 | 13.24 | 13.34 | 12.17 | 12.25 | 2,011,496 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.82 | 12.99 | 13.14 | 2,338,117 | +0.43(+3.42%) |
Sep 26, 2011 | 12.19 | 12.71 | 12.01 | 12.71 | 1,971,765 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,546 | +0.10(+0.86%) |
Sep 22, 2011 | 11.34 | 12.10 | 11.23 | 11.90 | 3,484,329 | +0.02(+0.14%) |
Sep 21, 2011 | 12.38 | 12.74 | 11.85 | 11.88 | 1,903,972 | -0.48(-3.86%) |
Sep 20, 2011 | 12.90 | 12.95 | 12.34 | 12.36 | 902,132 | -0.46(-3.59%) |
Sep 19, 2011 | 12.54 | 12.99 | 12.33 | 12.82 | 1,019,885 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.53 | 12.60 | 12.90 | 1,782,926 | -0.20(-1.56%) |
Sep 15, 2011 | 12.82 | 13.14 | 12.36 | 13.11 | 1,737,076 | +0.49(+3.85%) |
Sep 14, 2011 | 12.38 | 12.88 | 12.28 | 12.62 | 1,594,828 | +0.29(+2.35%) |
Sep 13, 2011 | 12.20 | 12.63 | 12.06 | 12.33 | 1,642,526 | +0.13(+1.05%) |
Sep 12, 2011 | 11.96 | 12.37 | 11.68 | 12.20 | 1,474,462 | +0.20(+1.70%) |
Sep 09, 2011 | 12.44 | 12.51 | 11.67 | 12.00 | 1,779,048 | -0.65(-5.12%) |
Sep 08, 2011 | 13.29 | 13.71 | 12.45 | 12.65 | 1,446,173 | -0.78(-5.83%) |
Sep 07, 2011 | 12.82 | 13.62 | 12.67 | 13.43 | 1,777,528 | +0.93(+7.43%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.50 | 1,898,561 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.28 | 12.50 | 1,355,738 | -0.77(-5.84%) |
Sep 01, 2011 | 13.57 | 13.76 | 12.99 | 13.28 | 2,177,768 | -0.26(-1.89%) |
Aug 31, 2011 | 14.02 | 14.30 | 13.28 | 13.53 | 1,450,849 | -0.37(-2.63%) |
Aug 30, 2011 | 13.64 | 14.12 | 13.47 | 13.90 | 1,421,024 | +0.15(+1.11%) |
Aug 29, 2011 | 12.77 | 13.79 | 12.75 | 13.74 | 1,741,053 | +1.22(+9.72%) |
Aug 26, 2011 | 11.96 | 12.61 | 11.67 | 12.53 | 1,436,116 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,750 | -0.43(-3.46%) |
Aug 24, 2011 | 12.26 | 12.66 | 12.13 | 12.54 | 1,611,753 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,635 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.09 | 11.37 | 11.62 | 1,832,506 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.57 | 11.62 | 1,572,402 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.11 | 11.93 | 12.09 | 3,315,848 | -1.44(-10.64%) |
Aug 17, 2011 | 13.98 | 14.17 | 13.37 | 13.53 | 1,093,561 | -0.37(-2.69%) |
Aug 16, 2011 | 14.11 | 14.42 | 13.82 | 13.91 | 1,504,026 | -0.60(-4.17%) |
Aug 15, 2011 | 13.99 | 14.56 | 13.97 | 14.51 | 2,134,220 | +0.70(+5.06%) |
Aug 12, 2011 | 14.03 | 14.26 | 13.68 | 13.81 | 1,522,301 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.11 | 12.69 | 13.85 | 2,142,650 | +1.06(+8.26%) |
Aug 10, 2011 | 13.23 | 13.48 | 12.74 | 12.79 | 3,318,144 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,175,658 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.88 | 12.94 | 5,284,923 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,794,725 | -0.31(-1.98%) |
Aug 04, 2011 | 16.67 | 16.71 | 15.47 | 15.47 | 2,946,742 | -1.61(-9.42%) |
Aug 03, 2011 | 16.87 | 17.22 | 16.26 | 17.08 | 2,757,160 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.35 | 16.89 | 16.90 | 2,376,981 | -1.52(-8.27%) |
Aug 01, 2011 | 18.96 | 19.16 | 17.88 | 18.43 | 2,796,574 | -0.16(-0.87%) |
Jul 29, 2011 | 18.19 | 18.77 | 18.18 | 18.59 | 2,146,316 | -0.13(-0.68%) |
Jul 28, 2011 | 19.02 | 19.58 | 18.46 | 18.72 | 5,417,919 | +1.04(+5.88%) |
Jul 27, 2011 | 17.79 | 18.10 | 17.55 | 17.68 | 2,769,765 | -0.27(-1.52%) |
Jul 26, 2011 | 18.11 | 18.21 | 17.92 | 17.95 | 1,445,324 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.40 | 17.00 | 18.09 | 3,424,998 | +1.21(+7.16%) |
Jul 22, 2011 | 16.57 | 17.01 | 16.38 | 16.88 | 831,358 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.80 | 16.32 | 16.57 | 853,421 | +0.25(+1.51%) |
Jul 20, 2011 | 16.18 | 16.41 | 15.87 | 16.32 | 797,033 | +0.21(+1.32%) |
Jul 19, 2011 | 16.09 | 16.26 | 15.87 | 16.11 | 1,356,333 | +0.28(+1.78%) |
Jul 18, 2011 | 16.16 | 16.32 | 15.57 | 15.83 | 1,195,641 | -0.47(-2.87%) |
Jul 15, 2011 | 16.17 | 16.34 | 15.95 | 16.30 | 1,571,725 | +0.25(+1.54%) |
Jul 14, 2011 | 16.67 | 16.92 | 15.87 | 16.05 | 1,772,093 | -0.54(-3.23%) |
Jul 13, 2011 | 16.69 | 17.03 | 16.39 | 16.59 | 1,404,540 | +0.07(+0.41%) |
Jul 12, 2011 | 16.58 | 17.03 | 16.49 | 16.52 | 1,857,082 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.38 | 16.53 | 16.65 | 1,881,732 | -0.98(-5.56%) |
Jul 08, 2011 | 17.65 | 17.74 | 17.50 | 17.63 | 1,304,337 | -0.43(-2.40%) |
Jul 07, 2011 | 18.16 | 18.27 | 18.02 | 18.06 | 1,395,213 | +0.10(+0.57%) |
Jul 06, 2011 | 18.12 | 18.16 | 17.76 | 17.96 | 977,410 | -0.19(-1.03%) |
Jul 05, 2011 | 18.18 | 18.22 | 17.63 | 18.15 | 1,080,495 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.30 | 17.30 | 18.22 | 1,990,521 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.60 | 16.77 | 17.37 | 1,348,111 | +0.54(+3.19%) |
Jun 29, 2011 | 16.87 | 17.24 | 16.66 | 16.84 | 1,385,828 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.75 | 913,359 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,777 | +0.05(+0.32%) |
Jun 24, 2011 | 16.56 | 16.74 | 16.02 | 16.19 | 1,462,013 | -0.36(-2.16%) |
Jun 23, 2011 | 15.63 | 16.61 | 15.47 | 16.55 | 2,093,545 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.94 | 15.94 | 1,189,358 | -0.28(-1.73%) |
Jun 21, 2011 | 15.75 | 16.55 | 15.75 | 16.22 | 1,645,207 | +0.64(+4.10%) |
Jun 20, 2011 | 15.60 | 15.63 | 15.40 | 15.58 | 1,282,723 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.31 | 1,678,662 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,260,263 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.13 | 15.17 | 1,545,831 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.80 | 15.69 | 2,860,080 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.22 | 14.60 | 1,881,965 | -0.04(-0.29%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.50 | 14.64 | 2,450,753 | -0.70(-4.55%) |
Jun 09, 2011 | 15.13 | 15.51 | 15.02 | 15.34 | 1,445,804 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,639,746 | -0.32(-2.05%) |
Jun 07, 2011 | 15.94 | 16.17 | 15.28 | 15.37 | 2,732,977 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.56 | 15.76 | 15.79 | 1,919,727 | -0.63(-3.84%) |
Jun 03, 2011 | 16.68 | 16.75 | 16.32 | 16.42 | 1,701,529 | -0.95(-5.44%) |
May 24, 2011 | 17.29 | 17.50 | 17.07 | 17.36 | 1,736,634 | +0.13(+0.74%) |
May 23, 2011 | 17.67 | 17.70 | 17.13 | 17.24 | 1,626,358 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.27 | 17.84 | 18.04 | 1,090,341 | -0.14(-0.80%) |
May 19, 2011 | 18.40 | 18.43 | 17.90 | 18.19 | 1,253,406 | -0.09(-0.51%) |
May 18, 2011 | 18.21 | 18.51 | 18.09 | 18.28 | 845,323 | +0.14(+0.75%) |
May 17, 2011 | 17.90 | 18.15 | 17.81 | 18.15 | 1,396,404 | +0.05(+0.28%) |
May 16, 2011 | 18.45 | 18.74 | 18.06 | 18.10 | 1,684,036 | -0.49(-2.66%) |
May 13, 2011 | 19.05 | 19.16 | 18.56 | 18.59 | 675,074 | -0.47(-2.46%) |
May 12, 2011 | 18.82 | 19.19 | 18.66 | 19.06 | 1,223,213 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.82 | 18.92 | 1,352,165 | -0.62(-3.18%) |
May 10, 2011 | 19.42 | 19.59 | 19.19 | 19.54 | 1,063,982 | +0.26(+1.32%) |
May 09, 2011 | 19.51 | 19.51 | 19.10 | 19.29 | 1,020,682 | -0.29(-1.48%) |
May 06, 2011 | 19.80 | 19.99 | 19.30 | 19.58 | 1,424,552 | +0.02(+0.09%) |
May 05, 2011 | 18.93 | 20.13 | 18.73 | 19.56 | 2,707,409 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.25 | 18.44 | 19.17 | 2,155,230 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.71 | 18.95 | 19.08 | 2,100,940 | -0.39(-2.01%) |
May 02, 2011 | 19.48 | 19.58 | 19.40 | 19.47 | 2,694,308 | -0.43(-2.18%) |
Apr 29, 2011 | 21.39 | 21.49 | 19.76 | 19.90 | 3,417,130 | -1.54(-7.19%) |
Apr 28, 2011 | 22.45 | 23.23 | 20.03 | 21.44 | 8,910,641 | -0.73(-3.30%) |
Apr 27, 2011 | 22.78 | 22.87 | 22.17 | 22.17 | 2,813,625 | -0.66(-2.91%) |
Apr 26, 2011 | 22.86 | 23.31 | 22.76 | 22.84 | 1,103,999 | +0.03(+0.15%) |
Apr 25, 2011 | 23.24 | 23.59 | 22.73 | 22.80 | 2,162,709 | -0.20(-0.85%) |
Apr 21, 2011 | 22.39 | 23.06 | 22.12 | 23.00 | 2,328,697 | +0.84(+3.80%) |
Apr 20, 2011 | 21.89 | 22.47 | 21.81 | 22.16 | 2,507,536 | +0.92(+4.33%) |
Apr 19, 2011 | 20.41 | 21.29 | 20.35 | 21.24 | 2,595,579 | +0.99(+4.88%) |
Apr 18, 2011 | 19.93 | 20.35 | 19.44 | 20.25 | 1,671,350 | -0.14(-0.71%) |
Apr 15, 2011 | 20.24 | 20.52 | 20.12 | 20.39 | 1,067,718 | +0.15(+0.76%) |
Apr 14, 2011 | 20.53 | 20.81 | 20.03 | 20.24 | 2,152,453 | -0.66(-3.18%) |
Apr 13, 2011 | 20.74 | 20.95 | 20.47 | 20.91 | 1,125,990 | +0.34(+1.66%) |
Apr 12, 2011 | 20.80 | 21.08 | 20.37 | 20.57 | 1,525,101 | -0.48(-2.27%) |
Apr 11, 2011 | 21.49 | 21.64 | 20.91 | 21.04 | 1,019,664 | -0.43(-2.02%) |
Apr 08, 2011 | 21.71 | 21.86 | 21.31 | 21.48 | 1,112,185 | -0.03(-0.12%) |
Apr 07, 2011 | 21.78 | 21.89 | 21.46 | 21.50 | 1,371,020 | -0.37(-1.71%) |
Apr 06, 2011 | 22.50 | 22.63 | 21.60 | 21.88 | 3,462,523 | +0.07(+0.31%) |
Apr 05, 2011 | 21.70 | 22.11 | 21.48 | 21.81 | 933,144 | +0.01(+0.04%) |
Apr 04, 2011 | 21.82 | 22.01 | 21.56 | 21.80 | 1,144,373 | +0.01(+0.04%) |