Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.59 | 14.71 | 14.47 | 14.53 | 1,659,415 | +0.07(+0.48%) |
Mar 29, 2012 | 14.38 | 14.46 | 14.22 | 14.46 | 1,247,342 | -0.03(-0.18%) |
Mar 28, 2012 | 14.58 | 14.64 | 14.45 | 14.49 | 1,230,411 | -0.27(-1.82%) |
Mar 27, 2012 | 14.98 | 15.06 | 14.64 | 14.76 | 1,758,942 | -0.23(-1.50%) |
Mar 26, 2012 | 14.94 | 15.06 | 14.83 | 14.98 | 1,607,265 | +0.25(+1.70%) |
Mar 23, 2012 | 14.64 | 14.80 | 14.57 | 14.73 | 1,924,330 | +0.60(+4.23%) |
Mar 22, 2012 | 14.47 | 14.51 | 14.07 | 14.13 | 2,884,894 | -0.43(-2.97%) |
Mar 21, 2012 | 14.40 | 14.71 | 14.36 | 14.57 | 1,764,578 | +0.17(+1.20%) |
Mar 20, 2012 | 14.51 | 14.56 | 14.24 | 14.39 | 2,417,870 | -0.36(-2.46%) |
Mar 19, 2012 | 14.90 | 14.90 | 14.71 | 14.76 | 2,269,673 | -0.53(-3.45%) |
Mar 16, 2012 | 15.38 | 15.40 | 15.22 | 15.29 | 2,201,907 | -0.38(-2.43%) |
Mar 15, 2012 | 15.49 | 15.67 | 15.41 | 15.67 | 1,418,783 | +0.30(+1.97%) |
Mar 14, 2012 | 15.63 | 15.69 | 15.35 | 15.36 | 1,163,695 | -0.24(-1.55%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.35 | 15.61 | 1,129,370 | +0.26(+1.69%) |
Mar 12, 2012 | 15.51 | 15.52 | 15.34 | 15.35 | 1,508,000 | -0.53(-3.33%) |
Mar 09, 2012 | 15.89 | 15.95 | 15.83 | 15.87 | 753,127 | -0.11(-0.70%) |
Mar 08, 2012 | 15.91 | 16.05 | 15.88 | 15.99 | 1,550,199 | +0.35(+2.27%) |
Mar 07, 2012 | 15.35 | 15.67 | 15.35 | 15.63 | 1,098,239 | +0.54(+3.55%) |
Mar 06, 2012 | 14.99 | 15.19 | 14.92 | 15.09 | 1,452,546 | -0.11(-0.74%) |
Mar 05, 2012 | 15.36 | 15.36 | 15.18 | 15.21 | 1,615,826 | -0.40(-2.55%) |
Mar 02, 2012 | 15.48 | 15.67 | 15.46 | 15.61 | 853,480 | +0.07(+0.45%) |
Mar 01, 2012 | 15.46 | 15.62 | 15.46 | 15.54 | 806,884 | +0.09(+0.56%) |
Feb 29, 2012 | 15.66 | 15.74 | 15.45 | 15.45 | 1,387,732 | -0.21(-1.33%) |
Feb 28, 2012 | 15.56 | 15.72 | 15.50 | 15.66 | 795,276 | -0.07(-0.44%) |
Feb 27, 2012 | 15.64 | 15.79 | 15.57 | 15.73 | 915,500 | -0.18(-1.14%) |
Feb 24, 2012 | 15.77 | 15.93 | 15.77 | 15.91 | 815,523 | -0.03(-0.16%) |
Feb 23, 2012 | 15.92 | 16.01 | 15.87 | 15.93 | 567,496 | -0.23(-1.45%) |
Feb 22, 2012 | 16.10 | 16.19 | 16.07 | 16.17 | 579,624 | +0.10(+0.59%) |
Feb 21, 2012 | 16.04 | 16.18 | 16.03 | 16.07 | 757,190 | -0.01(-0.05%) |
Feb 17, 2012 | 16.14 | 16.19 | 16.04 | 16.08 | 392,214 | -0.19(-1.17%) |
Feb 16, 2012 | 16.19 | 16.29 | 16.14 | 16.27 | 843,100 | +0.01(+0.05%) |
Feb 15, 2012 | 16.33 | 16.40 | 16.18 | 16.26 | 1,573,473 | +0.29(+1.79%) |
Feb 14, 2012 | 15.93 | 15.99 | 15.86 | 15.98 | 843,415 | +0.08(+0.49%) |
Feb 13, 2012 | 15.91 | 15.99 | 15.82 | 15.90 | 1,083,083 | +0.21(+1.32%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.62 | 15.69 | 924,966 | -0.29(-1.84%) |
Feb 09, 2012 | 16.05 | 16.18 | 15.93 | 15.99 | 669,372 | -0.27(-1.65%) |
Feb 08, 2012 | 16.04 | 16.32 | 16.03 | 16.25 | 1,318,603 | +0.48(+3.07%) |
Feb 07, 2012 | 15.64 | 15.90 | 15.54 | 15.77 | 2,156,219 | +0.65(+4.29%) |
Feb 06, 2012 | 15.21 | 15.31 | 15.09 | 15.12 | 4,026,514 | -0.90(-5.62%) |
Feb 03, 2012 | 16.09 | 16.19 | 15.95 | 16.02 | 895,053 | -0.06(-0.38%) |
Feb 02, 2012 | 16.08 | 16.25 | 16.03 | 16.08 | 917,014 | -0.14(-0.85%) |
Feb 01, 2012 | 16.19 | 16.29 | 16.12 | 16.22 | 775,957 | +0.23(+1.46%) |
Jan 31, 2012 | 15.92 | 16.05 | 15.89 | 15.99 | 1,086,219 | +0.21(+1.32%) |
Jan 30, 2012 | 15.80 | 15.85 | 15.65 | 15.78 | 1,543,038 | -0.93(-5.59%) |
Jan 27, 2012 | 16.62 | 16.77 | 16.60 | 16.71 | 951,657 | +0.43(+2.66%) |
Jan 26, 2012 | 16.51 | 16.56 | 16.18 | 16.28 | 1,324,628 | -0.35(-2.08%) |
Jan 25, 2012 | 16.17 | 16.71 | 16.15 | 16.63 | 1,956,951 | +0.33(+2.02%) |
Jan 24, 2012 | 16.27 | 16.30 | 16.17 | 16.30 | 871,114 | +0.03(+0.16%) |
Jan 23, 2012 | 16.37 | 16.47 | 16.24 | 16.27 | 779,737 | -0.11(-0.69%) |
Jan 20, 2012 | 16.39 | 16.43 | 16.33 | 16.38 | 491,104 | +0.10(+0.64%) |
Jan 19, 2012 | 16.37 | 16.40 | 16.26 | 16.28 | 1,451,069 | -0.28(-1.67%) |
Jan 18, 2012 | 16.34 | 16.58 | 16.28 | 16.56 | 2,036,003 | -0.16(-0.98%) |
Jan 17, 2012 | 16.91 | 16.95 | 16.72 | 16.72 | 817,282 | -0.13(-0.77%) |
Jan 13, 2012 | 16.88 | 16.86 | 16.69 | 16.85 | 1,102,032 | -0.03(-0.15%) |
Jan 12, 2012 | 17.05 | 17.05 | 16.87 | 16.88 | 1,913,866 | -0.81(-4.60%) |
Jan 11, 2012 | 17.68 | 17.73 | 17.58 | 17.69 | 1,210,607 | -0.74(-3.99%) |
Jan 10, 2012 | 18.51 | 18.57 | 18.37 | 18.43 | 822,750 | -0.25(-1.34%) |
Jan 09, 2012 | 18.63 | 18.71 | 18.57 | 18.68 | 408,301 | +0.24(+1.31%) |
Jan 06, 2012 | 18.43 | 18.52 | 18.30 | 18.44 | 1,013,789 | -0.04(-0.23%) |
Jan 05, 2012 | 18.45 | 18.52 | 18.35 | 18.48 | 1,013,112 | +0.22(+1.18%) |
Jan 04, 2012 | 18.47 | 18.54 | 18.24 | 18.26 | 1,374,790 | -0.03(-0.14%) |
Dec 30, 2011 | 18.26 | 18.37 | 18.26 | 18.29 | 435,845 | -0.09(-0.47%) |
Dec 29, 2011 | 18.20 | 18.38 | 18.20 | 18.37 | 361,312 | +0.18(+1.00%) |
Dec 28, 2011 | 18.34 | 18.36 | 18.15 | 18.19 | 446,376 | -0.20(-1.08%) |
Dec 27, 2011 | 18.44 | 18.52 | 18.32 | 18.39 | 446,690 | -0.15(-0.79%) |
Dec 23, 2011 | 18.41 | 18.54 | 18.29 | 18.54 | 549,228 | +0.51(+2.83%) |
Dec 21, 2011 | 18.01 | 18.05 | 17.81 | 18.03 | 787,219 | -0.06(-0.34%) |
Dec 20, 2011 | 17.80 | 18.15 | 17.79 | 18.09 | 899,947 | +0.46(+2.60%) |
Dec 19, 2011 | 17.63 | 17.84 | 17.61 | 17.63 | 906,180 | -0.10(-0.54%) |
Dec 16, 2011 | 17.72 | 17.80 | 17.62 | 17.73 | 844,433 | +0.35(+2.04%) |
Dec 15, 2011 | 17.46 | 17.57 | 17.26 | 17.37 | 1,131,539 | -0.07(-0.40%) |
Dec 14, 2011 | 17.46 | 17.51 | 17.34 | 17.44 | 1,178,152 | -0.16(-0.93%) |
Dec 13, 2011 | 17.68 | 17.85 | 17.54 | 17.60 | 616,124 | +0.03(+0.20%) |
Dec 12, 2011 | 17.92 | 17.94 | 17.47 | 17.57 | 1,954,439 | -0.74(-4.02%) |
Dec 09, 2011 | 18.27 | 18.39 | 18.18 | 18.31 | 645,380 | +0.06(+0.33%) |
Dec 08, 2011 | 18.35 | 18.46 | 18.19 | 18.25 | 771,313 | -0.16(-0.89%) |
Dec 07, 2011 | 18.41 | 18.49 | 18.27 | 18.41 | 885,217 | -0.03(-0.19%) |
Dec 06, 2011 | 18.47 | 18.54 | 18.27 | 18.44 | 1,004,856 | -0.06(-0.33%) |
Dec 05, 2011 | 18.56 | 18.63 | 18.44 | 18.50 | 663,069 | +0.08(+0.42%) |
Dec 02, 2011 | 18.63 | 18.65 | 18.39 | 18.43 | 691,147 | -0.35(-1.89%) |
Dec 01, 2011 | 18.58 | 18.82 | 18.56 | 18.78 | 831,825 | +0.11(+0.60%) |
Nov 30, 2011 | 18.44 | 18.76 | 18.31 | 18.67 | 1,477,188 | +0.84(+4.71%) |
Nov 29, 2011 | 17.88 | 18.08 | 17.80 | 17.83 | 841,653 | +0.00(+0.00%) |
Nov 28, 2011 | 17.94 | 17.99 | 17.73 | 17.83 | 1,240,197 | +0.50(+2.90%) |
Nov 25, 2011 | 17.42 | 17.67 | 17.33 | 17.33 | 359,927 | -0.12(-0.69%) |
Nov 23, 2011 | 17.70 | 17.71 | 17.44 | 17.45 | 1,221,058 | -0.59(-3.26%) |
Nov 22, 2011 | 18.25 | 18.29 | 17.93 | 18.04 | 1,013,674 | -0.26(-1.42%) |
Nov 21, 2011 | 18.57 | 18.57 | 18.22 | 18.30 | 1,481,065 | -0.41(-2.17%) |
Nov 18, 2011 | 18.48 | 18.81 | 18.44 | 18.70 | 1,658,227 | +0.48(+2.66%) |
Nov 17, 2011 | 18.50 | 18.57 | 18.13 | 18.22 | 1,530,659 | -0.02(-0.09%) |
Nov 16, 2011 | 18.35 | 18.56 | 18.18 | 18.24 | 1,122,030 | -0.42(-2.27%) |
Nov 15, 2011 | 18.35 | 18.72 | 18.34 | 18.66 | 1,414,289 | +0.22(+1.17%) |
Nov 14, 2011 | 18.33 | 18.45 | 18.24 | 18.44 | 1,533,190 | +0.22(+1.23%) |
Nov 11, 2011 | 18.18 | 18.37 | 18.11 | 18.22 | 995,950 | +0.16(+0.91%) |
Nov 10, 2011 | 18.20 | 18.32 | 17.91 | 18.05 | 1,492,384 | +0.41(+2.31%) |
Nov 09, 2011 | 18.05 | 18.08 | 17.58 | 17.65 | 2,055,578 | -0.74(-4.05%) |
Nov 08, 2011 | 18.15 | 18.42 | 17.99 | 18.39 | 1,076,731 | +0.25(+1.38%) |
Nov 07, 2011 | 18.02 | 18.18 | 17.83 | 18.14 | 820,479 | +0.02(+0.10%) |
Nov 04, 2011 | 18.10 | 18.24 | 17.89 | 18.12 | 1,295,907 | -0.11(-0.62%) |
Nov 03, 2011 | 18.17 | 18.35 | 17.95 | 18.24 | 1,692,307 | +0.11(+0.62%) |
Nov 02, 2011 | 17.85 | 18.15 | 17.85 | 18.12 | 2,494,367 | +0.93(+5.44%) |
Nov 01, 2011 | 17.10 | 17.35 | 17.06 | 17.19 | 2,268,179 | -0.22(-1.24%) |
Oct 31, 2011 | 17.77 | 17.80 | 17.41 | 17.41 | 1,805,083 | -0.04(-0.25%) |
Oct 28, 2011 | 17.54 | 17.72 | 17.37 | 17.45 | 1,314,354 | -0.17(-0.98%) |
Oct 27, 2011 | 18.06 | 18.13 | 17.36 | 17.62 | 2,960,523 | -0.40(-2.21%) |
Oct 26, 2011 | 17.97 | 18.09 | 17.65 | 18.02 | 1,788,117 | +0.42(+2.41%) |
Oct 25, 2011 | 17.63 | 17.84 | 17.54 | 17.60 | 1,513,607 | +0.04(+0.25%) |
Oct 24, 2011 | 17.35 | 17.61 | 17.25 | 17.55 | 2,109,273 | +0.74(+4.43%) |
Oct 21, 2011 | 16.70 | 16.96 | 16.69 | 16.81 | 1,052,221 | +0.02(+0.10%) |
Oct 20, 2011 | 16.89 | 17.04 | 16.65 | 16.79 | 1,576,222 | -0.45(-2.61%) |
Oct 19, 2011 | 17.31 | 17.57 | 17.22 | 17.24 | 1,837,170 | +0.10(+0.61%) |
Oct 18, 2011 | 16.77 | 17.22 | 16.61 | 17.14 | 2,558,217 | +0.25(+1.49%) |
Oct 17, 2011 | 16.94 | 17.01 | 16.75 | 16.89 | 2,800,922 | +0.34(+2.04%) |
Oct 14, 2011 | 16.62 | 16.69 | 16.32 | 16.55 | 2,905,912 | -0.72(-4.16%) |
Oct 13, 2011 | 17.25 | 17.42 | 17.01 | 17.27 | 1,813,962 | -0.26(-1.48%) |
Oct 12, 2011 | 17.14 | 17.74 | 17.13 | 17.53 | 1,976,242 | +0.29(+1.71%) |
Oct 11, 2011 | 17.00 | 17.31 | 16.88 | 17.23 | 1,377,502 | +0.19(+1.12%) |
Oct 10, 2011 | 16.62 | 17.04 | 16.58 | 17.04 | 1,942,345 | +0.16(+0.97%) |
Oct 07, 2011 | 17.11 | 17.19 | 16.87 | 16.88 | 1,291,883 | -0.39(-2.26%) |
Oct 06, 2011 | 17.03 | 17.29 | 17.03 | 17.27 | 1,469,847 | +0.16(+0.96%) |
Oct 05, 2011 | 16.71 | 17.14 | 16.59 | 17.10 | 1,915,431 | +0.46(+2.76%) |
Oct 04, 2011 | 16.32 | 16.66 | 16.06 | 16.64 | 2,778,476 | -0.11(-0.67%) |
Oct 03, 2011 | 16.97 | 17.66 | 16.76 | 16.76 | 2,999,841 | -0.90(-5.10%) |
Sep 30, 2011 | 17.95 | 18.22 | 17.66 | 17.66 | 1,711,003 | -0.65(-3.55%) |
Sep 29, 2011 | 18.50 | 18.55 | 18.18 | 18.31 | 2,410,714 | +0.21(+1.15%) |
Sep 28, 2011 | 18.57 | 18.61 | 18.09 | 18.10 | 926,402 | -0.42(-2.24%) |
Sep 27, 2011 | 18.28 | 18.74 | 18.27 | 18.51 | 2,646,763 | +0.63(+3.53%) |
Sep 26, 2011 | 17.63 | 17.92 | 17.34 | 17.88 | 2,300,446 | -0.03(-0.14%) |
Sep 23, 2011 | 17.62 | 17.95 | 17.58 | 17.91 | 1,709,407 | +0.11(+0.63%) |
Sep 22, 2011 | 17.99 | 18.15 | 17.60 | 17.80 | 2,226,150 | -0.78(-4.19%) |
Sep 21, 2011 | 19.08 | 19.21 | 18.57 | 18.57 | 1,328,945 | -0.54(-2.81%) |
Sep 20, 2011 | 19.45 | 19.47 | 18.64 | 19.11 | 2,634,419 | +0.01(+0.05%) |
Sep 19, 2011 | 18.70 | 19.21 | 18.59 | 19.10 | 2,268,818 | +0.13(+0.68%) |
Sep 16, 2011 | 18.82 | 19.02 | 18.74 | 18.97 | 2,305,934 | -0.41(-2.10%) |
Sep 15, 2011 | 19.37 | 19.39 | 19.15 | 19.38 | 1,284,481 | +0.36(+1.91%) |
Sep 14, 2011 | 18.72 | 19.15 | 18.50 | 19.02 | 1,753,491 | +0.46(+2.47%) |
Sep 13, 2011 | 18.49 | 18.56 | 18.33 | 18.56 | 906,958 | +0.10(+0.56%) |
Sep 12, 2011 | 18.35 | 18.56 | 18.12 | 18.45 | 1,198,523 | -0.02(-0.09%) |
Sep 09, 2011 | 18.77 | 18.84 | 18.39 | 18.47 | 2,118,099 | -0.05(-0.28%) |
Sep 08, 2011 | 18.54 | 18.74 | 18.44 | 18.52 | 1,306,988 | -0.16(-0.83%) |
Sep 07, 2011 | 18.61 | 18.81 | 18.55 | 18.68 | 1,579,880 | +0.30(+1.65%) |
Sep 06, 2011 | 17.86 | 18.38 | 17.86 | 18.37 | 2,175,974 | +0.21(+1.14%) |
Sep 02, 2011 | 18.00 | 18.33 | 17.96 | 18.17 | 2,463,216 | +0.09(+0.48%) |
Sep 01, 2011 | 18.14 | 18.39 | 18.02 | 18.08 | 1,844,889 | -0.23(-1.23%) |
Aug 31, 2011 | 18.30 | 18.41 | 18.08 | 18.31 | 1,822,408 | +0.33(+1.83%) |
Aug 30, 2011 | 17.84 | 18.09 | 17.78 | 17.98 | 2,223,695 | +0.34(+1.91%) |
Aug 29, 2011 | 17.35 | 17.66 | 17.34 | 17.64 | 2,018,497 | +0.47(+2.72%) |
Aug 26, 2011 | 16.80 | 17.25 | 16.51 | 17.17 | 3,087,010 | +0.00(+0.00%) |
Aug 25, 2011 | 17.18 | 17.52 | 17.13 | 17.17 | 3,919,210 | +0.70(+4.26%) |
Aug 24, 2011 | 15.74 | 16.70 | 15.65 | 16.47 | 5,577,535 | +0.93(+6.02%) |
Aug 23, 2011 | 15.09 | 15.56 | 15.02 | 15.54 | 2,935,149 | +0.43(+2.87%) |
Aug 22, 2011 | 15.07 | 15.27 | 14.86 | 15.10 | 2,884,521 | -0.12(-0.80%) |
Aug 19, 2011 | 15.57 | 15.80 | 15.22 | 15.22 | 4,486,076 | -0.57(-3.62%) |
Aug 18, 2011 | 15.92 | 16.05 | 15.68 | 15.80 | 2,717,179 | -0.52(-3.18%) |
Aug 17, 2011 | 16.39 | 16.51 | 16.25 | 16.32 | 1,791,664 | -0.07(-0.42%) |
Aug 16, 2011 | 16.21 | 16.51 | 16.18 | 16.38 | 2,076,380 | -0.04(-0.26%) |
Aug 15, 2011 | 16.19 | 16.44 | 16.11 | 16.43 | 1,395,298 | +0.56(+3.55%) |
Aug 12, 2011 | 15.76 | 16.09 | 15.58 | 15.86 | 3,566,203 | -0.14(-0.87%) |
Aug 11, 2011 | 15.33 | 16.11 | 15.31 | 16.00 | 2,917,687 | +0.73(+4.76%) |
Aug 10, 2011 | 15.33 | 15.76 | 15.22 | 15.28 | 7,502,153 | -0.61(-3.81%) |
Aug 09, 2011 | 15.64 | 15.88 | 15.33 | 15.88 | 5,985,845 | +0.44(+2.86%) |
Aug 08, 2011 | 15.64 | 15.93 | 15.44 | 15.44 | 7,208,679 | -1.24(-7.42%) |
Aug 05, 2011 | 16.66 | 16.75 | 16.25 | 16.68 | 4,379,514 | -0.05(-0.31%) |
Aug 04, 2011 | 16.94 | 17.13 | 16.73 | 16.73 | 3,692,152 | -0.48(-2.82%) |
Aug 03, 2011 | 17.09 | 17.23 | 16.83 | 17.22 | 2,567,620 | +0.03(+0.20%) |
Aug 02, 2011 | 17.32 | 17.46 | 17.18 | 17.18 | 1,749,332 | -0.16(-0.90%) |
Aug 01, 2011 | 17.33 | 17.56 | 17.16 | 17.34 | 1,223,466 | +0.01(+0.05%) |
Jul 29, 2011 | 17.22 | 17.44 | 17.15 | 17.33 | 1,188,883 | -0.04(-0.25%) |
Jul 28, 2011 | 17.34 | 17.52 | 17.30 | 17.37 | 1,473,781 | +0.32(+1.88%) |
Jul 27, 2011 | 17.22 | 17.25 | 17.02 | 17.05 | 1,760,050 | +0.01(+0.05%) |
Jul 26, 2011 | 16.92 | 17.12 | 16.83 | 17.04 | 1,197,760 | +0.25(+1.49%) |
Jul 25, 2011 | 16.76 | 16.83 | 16.70 | 16.79 | 1,217,200 | -0.08(-0.46%) |
Jul 22, 2011 | 16.94 | 16.95 | 16.85 | 16.87 | 1,569,234 | +0.05(+0.31%) |
Jul 21, 2011 | 16.75 | 16.87 | 16.61 | 16.82 | 2,187,250 | -0.03(-0.21%) |
Jul 20, 2011 | 16.83 | 16.96 | 16.72 | 16.85 | 2,677,480 | -0.10(-0.61%) |
Jul 19, 2011 | 16.76 | 17.01 | 16.75 | 16.96 | 1,337,112 | +0.06(+0.36%) |
Jul 18, 2011 | 16.96 | 17.01 | 16.83 | 16.89 | 2,297,333 | -0.49(-2.84%) |
Jul 15, 2011 | 17.13 | 17.39 | 17.13 | 17.39 | 2,276,800 | +0.55(+3.24%) |
Jul 14, 2011 | 16.89 | 16.94 | 16.77 | 16.84 | 1,719,109 | -0.09(-0.51%) |
Jul 13, 2011 | 16.70 | 16.96 | 16.67 | 16.93 | 2,431,274 | +0.24(+1.45%) |
Jul 12, 2011 | 16.76 | 16.84 | 16.69 | 16.69 | 2,420,900 | -0.47(-2.72%) |
Jul 11, 2011 | 17.33 | 17.36 | 17.09 | 17.15 | 1,491,336 | -0.34(-1.93%) |
Jul 08, 2011 | 17.49 | 17.53 | 17.30 | 17.49 | 1,087,056 | -0.22(-1.22%) |
Jul 07, 2011 | 17.68 | 17.77 | 17.60 | 17.71 | 1,816,409 | +0.13(+0.74%) |
Jul 06, 2011 | 17.64 | 17.68 | 17.47 | 17.58 | 2,386,227 | -0.10(-0.59%) |
Jul 05, 2011 | 17.81 | 17.84 | 17.58 | 17.68 | 1,622,910 | -0.03(-0.20%) |
Jul 01, 2011 | 17.56 | 17.73 | 17.47 | 17.72 | 1,163,663 | +0.17(+0.99%) |
Jun 30, 2011 | 17.43 | 17.60 | 17.34 | 17.54 | 1,647,623 | +0.04(+0.25%) |
Jun 29, 2011 | 17.44 | 17.60 | 17.42 | 17.50 | 2,270,368 | +0.09(+0.50%) |
Jun 28, 2011 | 17.12 | 17.42 | 16.97 | 17.41 | 2,199,289 | +0.48(+2.86%) |
Jun 27, 2011 | 16.75 | 16.94 | 16.64 | 16.93 | 1,076,027 | +0.28(+1.66%) |
Jun 24, 2011 | 16.81 | 16.85 | 16.60 | 16.65 | 2,154,864 | -0.16(-0.98%) |
Jun 23, 2011 | 16.89 | 17.10 | 16.67 | 16.82 | 4,449,740 | -0.25(-1.47%) |
Jun 22, 2011 | 17.15 | 17.27 | 17.05 | 17.07 | 1,333,938 | -0.22(-1.25%) |
Jun 21, 2011 | 17.05 | 17.30 | 16.96 | 17.28 | 1,675,573 | +0.38(+2.25%) |
Jun 20, 2011 | 16.92 | 16.97 | 16.80 | 16.90 | 2,035,736 | +0.00(+0.00%) |
Jun 17, 2011 | 16.68 | 16.96 | 16.59 | 16.90 | 5,209,234 | -0.50(-2.88%) |
Jun 16, 2011 | 17.42 | 17.63 | 17.34 | 17.41 | 5,560,316 | -0.85(-4.65%) |
Jun 15, 2011 | 18.25 | 18.52 | 18.15 | 18.25 | 2,484,932 | -0.01(-0.05%) |
Jun 14, 2011 | 18.23 | 18.33 | 18.18 | 18.26 | 1,599,290 | +0.21(+1.15%) |
Jun 13, 2011 | 18.05 | 18.18 | 17.97 | 18.05 | 2,462,229 | +0.54(+3.06%) |
Jun 10, 2011 | 17.80 | 17.80 | 17.47 | 17.52 | 3,381,795 | -0.80(-4.39%) |
Jun 09, 2011 | 18.25 | 18.35 | 18.13 | 18.32 | 1,509,084 | -0.17(-0.94%) |
Jun 08, 2011 | 18.57 | 18.64 | 18.44 | 18.50 | 1,850,625 | -0.25(-1.34%) |
Jun 07, 2011 | 18.61 | 18.85 | 18.59 | 18.75 | 1,298,977 | +0.43(+2.36%) |
Jun 06, 2011 | 18.42 | 18.54 | 18.30 | 18.31 | 1,366,456 | -0.16(-0.89%) |
Jun 03, 2011 | 18.55 | 18.81 | 18.44 | 18.48 | 2,346,798 | +0.87(+4.91%) |
May 24, 2011 | 17.68 | 17.78 | 17.51 | 17.61 | 3,129,870 | +0.12(+0.69%) |
May 23, 2011 | 18.11 | 18.11 | 17.30 | 17.49 | 7,220,360 | -0.89(-4.85%) |
May 20, 2011 | 18.18 | 18.57 | 18.11 | 18.38 | 3,188,654 | +0.76(+4.32%) |
May 19, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 2,861,554 | +0.52(+3.04%) |
May 18, 2011 | 16.87 | 17.19 | 16.87 | 17.10 | 1,720,662 | +0.22(+1.28%) |
May 17, 2011 | 16.76 | 17.04 | 16.76 | 16.89 | 1,854,309 | +0.01(+0.05%) |
May 16, 2011 | 16.89 | 17.06 | 16.83 | 16.88 | 2,991,411 | -0.20(-1.15%) |
May 13, 2011 | 17.30 | 17.32 | 17.02 | 17.07 | 1,961,285 | -0.27(-1.54%) |
May 12, 2011 | 17.24 | 17.39 | 17.12 | 17.34 | 1,875,286 | -0.09(-0.49%) |
May 11, 2011 | 17.30 | 17.48 | 17.21 | 17.43 | 3,371,765 | +0.09(+0.50%) |
May 10, 2011 | 17.38 | 17.46 | 17.25 | 17.34 | 2,337,700 | +0.05(+0.30%) |
May 09, 2011 | 17.27 | 17.31 | 17.13 | 17.29 | 1,096,839 | -0.04(-0.25%) |
May 06, 2011 | 17.33 | 17.63 | 17.20 | 17.33 | 2,540,424 | +0.14(+0.80%) |
May 05, 2011 | 17.00 | 17.49 | 16.97 | 17.19 | 3,656,856 | +0.22(+1.32%) |
May 04, 2011 | 17.12 | 17.20 | 16.82 | 16.97 | 2,526,032 | -0.50(-2.86%) |
May 03, 2011 | 17.39 | 17.49 | 17.30 | 17.47 | 1,575,895 | -0.11(-0.64%) |
May 02, 2011 | 17.56 | 17.58 | 17.52 | 17.58 | 1,148,847 | -0.02(-0.10%) |
Apr 29, 2011 | 17.46 | 17.68 | 17.44 | 17.60 | 2,144,428 | +0.16(+0.94%) |
Apr 28, 2011 | 17.25 | 17.46 | 17.24 | 17.44 | 2,882,941 | +0.31(+1.81%) |
Apr 27, 2011 | 16.97 | 17.19 | 16.97 | 17.13 | 4,114,415 | +0.13(+0.76%) |
Apr 26, 2011 | 17.20 | 17.28 | 16.89 | 17.00 | 4,413,273 | -0.58(-3.33%) |
Apr 25, 2011 | 17.68 | 17.69 | 17.51 | 17.58 | 1,235,138 | -0.14(-0.78%) |
Apr 21, 2011 | 17.73 | 17.75 | 17.39 | 17.72 | 2,579,898 | +0.61(+3.57%) |
Apr 20, 2011 | 16.95 | 17.11 | 16.90 | 17.11 | 2,697,539 | +0.89(+5.52%) |
Apr 19, 2011 | 16.15 | 16.39 | 16.08 | 16.21 | 2,319,044 | -0.28(-1.67%) |
Apr 18, 2011 | 16.54 | 16.64 | 16.33 | 16.49 | 2,479,944 | -0.15(-0.88%) |
Apr 15, 2011 | 16.51 | 16.64 | 16.51 | 16.64 | 2,945,169 | +0.33(+2.00%) |
Apr 14, 2011 | 16.14 | 16.31 | 16.14 | 16.31 | 1,270,027 | +0.12(+0.74%) |
Apr 13, 2011 | 16.32 | 16.34 | 16.03 | 16.19 | 1,583,745 | +0.21(+1.33%) |
Apr 12, 2011 | 16.03 | 16.15 | 15.96 | 15.98 | 1,564,495 | -0.12(-0.74%) |
Apr 11, 2011 | 16.26 | 16.33 | 16.03 | 16.09 | 2,872,508 | +0.32(+2.02%) |
Apr 08, 2011 | 15.81 | 16.01 | 15.65 | 15.78 | 3,121,277 | +0.85(+5.71%) |
Apr 07, 2011 | 15.01 | 15.04 | 14.82 | 14.92 | 1,428,157 | -0.06(-0.40%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.92 | 14.98 | 947,769 | -0.09(-0.57%) |
Apr 05, 2011 | 15.03 | 15.10 | 14.98 | 15.07 | 1,022,188 | -0.02(-0.11%) |
Apr 04, 2011 | 15.01 | 15.10 | 14.94 | 15.09 | 1,753,039 | +0.24(+1.62%) |