Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.59 | 21.64 | 21.18 | 21.53 | 505,626 | +0.19(+0.88%) |
Aug 30, 2012 | 21.32 | 21.59 | 21.12 | 21.34 | 458,796 | -0.21(-0.99%) |
Aug 29, 2012 | 21.35 | 21.72 | 21.16 | 21.55 | 663,888 | +0.63(+3.00%) |
Aug 27, 2012 | 21.13 | 21.19 | 20.75 | 20.92 | 722,679 | -0.08(-0.36%) |
Aug 24, 2012 | 21.31 | 21.41 | 20.43 | 21.00 | 953,332 | -0.49(-2.29%) |
Aug 23, 2012 | 21.16 | 21.54 | 21.02 | 21.49 | 1,200,147 | +0.46(+2.18%) |
Aug 22, 2012 | 21.17 | 21.42 | 20.80 | 21.03 | 807,962 | -0.26(-1.24%) |
Aug 21, 2012 | 21.40 | 21.76 | 21.24 | 21.30 | 474,923 | +0.00(+0.00%) |
Aug 20, 2012 | 21.31 | 21.47 | 21.22 | 21.30 | 605,247 | -0.13(-0.59%) |
Aug 17, 2012 | 21.46 | 21.56 | 21.28 | 21.42 | 463,239 | -0.04(-0.20%) |
Aug 16, 2012 | 20.57 | 21.61 | 20.48 | 21.47 | 1,369,054 | +0.88(+4.25%) |
Aug 15, 2012 | 20.13 | 20.68 | 20.11 | 20.59 | 852,026 | +0.38(+1.89%) |
Aug 14, 2012 | 20.65 | 20.69 | 20.14 | 20.21 | 703,582 | -0.31(-1.49%) |
Aug 13, 2012 | 20.16 | 20.55 | 20.14 | 20.52 | 751,260 | +0.26(+1.30%) |
Aug 10, 2012 | 19.84 | 20.40 | 19.78 | 20.25 | 959,094 | +0.23(+1.15%) |
Aug 09, 2012 | 19.66 | 20.48 | 19.64 | 20.02 | 2,099,195 | +0.32(+1.64%) |
Aug 08, 2012 | 19.47 | 19.77 | 19.33 | 19.70 | 765,597 | +0.15(+0.78%) |
Aug 07, 2012 | 18.76 | 19.64 | 18.69 | 19.55 | 1,527,212 | +0.93(+4.97%) |
Aug 06, 2012 | 18.33 | 18.82 | 18.33 | 18.62 | 447,719 | +0.37(+2.00%) |
Aug 03, 2012 | 18.65 | 18.68 | 18.03 | 18.26 | 1,145,764 | +0.10(+0.56%) |
Aug 02, 2012 | 18.73 | 19.11 | 17.89 | 18.15 | 1,016,890 | -0.76(-4.04%) |
Aug 01, 2012 | 19.33 | 19.45 | 18.82 | 18.92 | 1,028,581 | -0.21(-1.11%) |
Jul 31, 2012 | 19.05 | 19.52 | 19.03 | 19.13 | 973,409 | -0.03(-0.13%) |
Jul 30, 2012 | 19.39 | 19.56 | 19.08 | 19.16 | 857,006 | -0.16(-0.84%) |
Jul 27, 2012 | 19.33 | 19.64 | 19.01 | 19.32 | 1,682,643 | +0.09(+0.49%) |
Jul 26, 2012 | 17.48 | 19.26 | 17.48 | 19.22 | 1,758,312 | +2.53(+15.17%) |
Jul 25, 2012 | 16.55 | 16.90 | 16.31 | 16.69 | 1,014,381 | +0.33(+2.02%) |
Jul 24, 2012 | 16.90 | 16.93 | 16.20 | 16.36 | 578,858 | -0.29(-1.73%) |
Jul 23, 2012 | 16.56 | 16.78 | 16.24 | 16.65 | 567,405 | -0.53(-3.07%) |
Jul 20, 2012 | 17.20 | 17.49 | 16.94 | 17.18 | 699,994 | -0.46(-2.60%) |
Jul 19, 2012 | 18.08 | 18.46 | 17.56 | 17.64 | 983,519 | -0.37(-2.03%) |
Jul 18, 2012 | 17.39 | 18.50 | 17.39 | 18.00 | 955,356 | +0.82(+4.80%) |
Jul 17, 2012 | 17.21 | 17.29 | 16.73 | 17.18 | 399,706 | +0.10(+0.60%) |
Jul 16, 2012 | 17.23 | 17.29 | 16.85 | 17.07 | 427,103 | -0.25(-1.47%) |
Jul 13, 2012 | 16.68 | 17.38 | 16.68 | 17.33 | 377,228 | +0.66(+3.98%) |
Jul 12, 2012 | 16.69 | 16.80 | 16.16 | 16.67 | 509,016 | -0.34(-2.00%) |
Jul 11, 2012 | 17.10 | 17.38 | 16.88 | 17.01 | 299,109 | -0.08(-0.45%) |
Jul 10, 2012 | 17.75 | 18.09 | 16.90 | 17.08 | 537,603 | -0.52(-2.94%) |
Jul 09, 2012 | 17.47 | 17.75 | 17.34 | 17.60 | 471,314 | -0.03(-0.14%) |
Jul 06, 2012 | 18.04 | 18.14 | 17.43 | 17.63 | 355,545 | -0.74(-4.02%) |
Jul 05, 2012 | 18.10 | 18.55 | 18.00 | 18.37 | 414,110 | +0.08(+0.42%) |
Jul 03, 2012 | 17.45 | 18.29 | 17.34 | 18.29 | 289,232 | +0.86(+4.92%) |
Jul 02, 2012 | 17.83 | 17.83 | 17.24 | 17.43 | 552,632 | -0.37(-2.05%) |
Jun 29, 2012 | 17.30 | 17.81 | 17.13 | 17.80 | 862,240 | +0.99(+5.86%) |
Jun 28, 2012 | 16.03 | 16.83 | 15.98 | 16.81 | 734,639 | +0.56(+3.45%) |
Jun 27, 2012 | 15.99 | 16.29 | 15.80 | 16.25 | 486,746 | +0.37(+2.30%) |
Jun 26, 2012 | 16.19 | 16.23 | 15.72 | 15.89 | 622,584 | -0.29(-1.79%) |
Jun 25, 2012 | 16.68 | 16.68 | 15.97 | 16.17 | 833,867 | -0.90(-5.27%) |
Jun 22, 2012 | 17.21 | 17.25 | 16.89 | 17.07 | 457,570 | +0.03(+0.15%) |
Jun 21, 2012 | 17.79 | 17.91 | 17.02 | 17.05 | 622,864 | -0.74(-4.15%) |
Jun 20, 2012 | 17.92 | 17.98 | 17.58 | 17.79 | 339,449 | -0.11(-0.62%) |
Jun 19, 2012 | 17.36 | 18.21 | 17.23 | 17.90 | 817,363 | +0.58(+3.34%) |
Jun 18, 2012 | 17.11 | 17.34 | 16.94 | 17.32 | 487,238 | -0.02(-0.10%) |
Jun 15, 2012 | 17.39 | 17.43 | 17.14 | 17.34 | 763,722 | +0.02(+0.10%) |
Jun 14, 2012 | 17.16 | 17.46 | 17.04 | 17.32 | 739,735 | +0.18(+1.04%) |
Jun 13, 2012 | 17.35 | 17.59 | 17.05 | 17.14 | 651,546 | -0.23(-1.32%) |
Jun 12, 2012 | 17.30 | 17.43 | 17.09 | 17.37 | 717,083 | +0.18(+1.04%) |
Jun 11, 2012 | 17.98 | 17.98 | 17.19 | 17.19 | 747,628 | -0.48(-2.74%) |
Jun 08, 2012 | 17.06 | 17.74 | 16.68 | 17.68 | 588,437 | +0.54(+3.12%) |
Jun 07, 2012 | 17.25 | 17.53 | 17.04 | 17.14 | 796,460 | +0.17(+1.00%) |
Jun 06, 2012 | 16.55 | 17.11 | 16.52 | 16.97 | 623,797 | +0.69(+4.23%) |
Jun 05, 2012 | 15.98 | 16.38 | 15.89 | 16.28 | 719,157 | +0.25(+1.59%) |
Jun 04, 2012 | 16.53 | 16.66 | 15.71 | 16.03 | 865,587 | -0.44(-2.68%) |
Jun 01, 2012 | 16.86 | 16.88 | 16.36 | 16.47 | 1,045,888 | -0.92(-5.28%) |
May 31, 2012 | 17.85 | 17.89 | 17.12 | 17.39 | 1,358,151 | -0.50(-2.80%) |
May 30, 2012 | 18.16 | 18.20 | 17.67 | 17.89 | 554,401 | -0.57(-3.08%) |
May 29, 2012 | 18.02 | 18.60 | 17.98 | 18.46 | 638,630 | +0.75(+4.22%) |
May 25, 2012 | 17.93 | 17.99 | 17.55 | 17.71 | 408,950 | -0.25(-1.42%) |
May 24, 2012 | 18.08 | 18.14 | 17.65 | 17.97 | 348,006 | -0.02(-0.09%) |
May 23, 2012 | 17.69 | 18.03 | 17.34 | 17.98 | 576,139 | +0.05(+0.28%) |
May 22, 2012 | 18.13 | 18.23 | 17.77 | 17.93 | 793,684 | -0.15(-0.85%) |
May 21, 2012 | 17.47 | 18.12 | 17.16 | 18.09 | 771,636 | +0.75(+4.31%) |
May 18, 2012 | 17.69 | 17.69 | 17.19 | 17.34 | 834,424 | -0.19(-1.07%) |
May 17, 2012 | 18.99 | 19.09 | 17.52 | 17.52 | 1,569,645 | -1.39(-7.36%) |
May 16, 2012 | 19.22 | 19.74 | 18.88 | 18.92 | 1,328,754 | -0.25(-1.33%) |
May 15, 2012 | 18.46 | 19.56 | 18.35 | 19.17 | 1,628,058 | +0.77(+4.20%) |
May 14, 2012 | 18.34 | 18.52 | 18.27 | 18.40 | 560,100 | -0.18(-0.96%) |
May 11, 2012 | 18.45 | 18.94 | 18.38 | 18.58 | 614,844 | -0.11(-0.59%) |
May 10, 2012 | 19.19 | 19.25 | 18.65 | 18.69 | 698,657 | -0.25(-1.35%) |
May 09, 2012 | 18.88 | 19.10 | 18.48 | 18.94 | 461,758 | -0.23(-1.20%) |
May 08, 2012 | 19.15 | 19.28 | 18.65 | 19.17 | 724,239 | -0.22(-1.14%) |
May 07, 2012 | 19.38 | 19.61 | 19.30 | 19.39 | 974,665 | -0.12(-0.61%) |
May 04, 2012 | 19.81 | 19.85 | 19.05 | 19.51 | 929,435 | -0.25(-1.29%) |
May 03, 2012 | 20.10 | 20.19 | 19.67 | 19.77 | 1,244,298 | -0.35(-1.73%) |
May 02, 2012 | 19.61 | 20.15 | 19.30 | 20.12 | 1,007,657 | +0.27(+1.37%) |
May 01, 2012 | 19.41 | 19.92 | 19.32 | 19.84 | 996,062 | +0.45(+2.32%) |
Apr 30, 2012 | 20.13 | 20.13 | 19.26 | 19.39 | 887,699 | -0.77(-3.83%) |
Apr 27, 2012 | 20.11 | 20.21 | 19.73 | 20.17 | 1,053,807 | +0.31(+1.54%) |
Apr 26, 2012 | 19.67 | 20.01 | 19.66 | 19.86 | 807,386 | +0.37(+1.92%) |
Apr 25, 2012 | 19.11 | 19.51 | 18.97 | 19.49 | 919,225 | +0.65(+3.43%) |
Apr 24, 2012 | 18.80 | 19.10 | 18.69 | 18.84 | 435,726 | +0.12(+0.64%) |
Apr 23, 2012 | 18.94 | 18.94 | 18.54 | 18.72 | 788,585 | -0.60(-3.12%) |
Apr 20, 2012 | 19.63 | 19.76 | 19.33 | 19.33 | 823,036 | -0.18(-0.91%) |
Apr 19, 2012 | 19.00 | 19.77 | 19.00 | 19.50 | 1,453,216 | +0.44(+2.32%) |
Apr 18, 2012 | 18.66 | 19.13 | 18.57 | 19.06 | 837,154 | +0.32(+1.72%) |
Apr 17, 2012 | 18.34 | 18.91 | 18.34 | 18.74 | 563,936 | +0.54(+2.94%) |
Apr 16, 2012 | 18.36 | 18.48 | 17.97 | 18.20 | 655,741 | +0.00(+0.00%) |
Apr 13, 2012 | 18.56 | 18.65 | 18.18 | 18.20 | 499,325 | -0.49(-2.64%) |
Apr 12, 2012 | 18.18 | 18.88 | 18.18 | 18.70 | 601,660 | +0.50(+2.75%) |
Apr 11, 2012 | 18.43 | 18.62 | 18.12 | 18.20 | 664,261 | +0.02(+0.09%) |
Apr 10, 2012 | 18.60 | 18.67 | 17.84 | 18.18 | 1,077,375 | -0.50(-2.68%) |
Apr 09, 2012 | 18.92 | 18.94 | 18.60 | 18.68 | 898,043 | -0.56(-2.91%) |
Apr 05, 2012 | 19.35 | 19.54 | 19.20 | 19.24 | 495,866 | -0.23(-1.18%) |
Apr 04, 2012 | 20.00 | 20.02 | 19.39 | 19.47 | 749,035 | -0.78(-3.86%) |
Apr 03, 2012 | 19.67 | 20.42 | 19.54 | 20.25 | 1,288,716 | +0.46(+2.32%) |
Apr 02, 2012 | 19.59 | 19.88 | 19.33 | 19.79 | 1,178,655 | +0.11(+0.56%) |
Mar 30, 2012 | 20.09 | 20.10 | 19.67 | 19.68 | 753,478 | -0.20(-0.98%) |
Mar 29, 2012 | 19.46 | 19.92 | 19.31 | 19.88 | 1,175,342 | +0.20(+1.04%) |
Mar 28, 2012 | 19.73 | 19.73 | 19.04 | 19.67 | 1,348,304 | -0.01(-0.04%) |
Mar 27, 2012 | 19.50 | 19.87 | 19.48 | 19.68 | 799,206 | +0.23(+1.18%) |
Mar 26, 2012 | 19.05 | 19.53 | 18.89 | 19.45 | 1,080,335 | +0.71(+3.76%) |
Mar 23, 2012 | 18.85 | 18.89 | 18.47 | 18.75 | 683,604 | -0.08(-0.45%) |
Mar 22, 2012 | 19.12 | 19.22 | 18.65 | 18.83 | 646,361 | -0.49(-2.55%) |
Mar 21, 2012 | 19.70 | 19.73 | 19.30 | 19.33 | 693,941 | -0.40(-2.02%) |
Mar 20, 2012 | 19.80 | 19.94 | 19.33 | 19.73 | 720,908 | -0.21(-1.07%) |
Mar 19, 2012 | 20.19 | 20.46 | 19.93 | 19.94 | 714,256 | -0.28(-1.39%) |
Mar 16, 2012 | 20.08 | 20.36 | 20.07 | 20.22 | 765,071 | +0.09(+0.46%) |
Mar 15, 2012 | 19.80 | 20.19 | 19.74 | 20.12 | 801,545 | +0.32(+1.63%) |
Mar 14, 2012 | 19.90 | 20.14 | 19.53 | 19.80 | 839,620 | -0.12(-0.60%) |
Mar 13, 2012 | 19.22 | 19.95 | 19.18 | 19.92 | 718,585 | +0.93(+4.88%) |
Mar 12, 2012 | 19.40 | 19.40 | 18.92 | 18.99 | 578,470 | -0.40(-2.06%) |
Mar 09, 2012 | 19.03 | 19.58 | 18.98 | 19.39 | 699,320 | +0.40(+2.10%) |
Mar 08, 2012 | 19.16 | 19.26 | 18.89 | 18.99 | 838,318 | -0.03(-0.13%) |
Mar 07, 2012 | 18.80 | 19.13 | 18.78 | 19.02 | 767,372 | +0.31(+1.68%) |
Mar 06, 2012 | 18.94 | 19.09 | 18.50 | 18.71 | 1,309,949 | -0.57(-2.95%) |
Mar 05, 2012 | 19.40 | 19.52 | 18.96 | 19.27 | 1,002,063 | -0.23(-1.18%) |
Mar 02, 2012 | 19.74 | 19.95 | 19.33 | 19.50 | 655,520 | -0.29(-1.46%) |
Mar 01, 2012 | 19.89 | 20.05 | 19.73 | 19.79 | 897,802 | -0.01(-0.04%) |
Feb 29, 2012 | 20.17 | 20.32 | 19.61 | 19.80 | 1,506,757 | -0.26(-1.31%) |
Feb 28, 2012 | 20.18 | 20.30 | 19.84 | 20.07 | 1,658,688 | -0.11(-0.55%) |
Feb 27, 2012 | 20.53 | 20.58 | 20.12 | 20.18 | 1,095,873 | -0.60(-2.90%) |
Feb 24, 2012 | 20.86 | 21.12 | 20.70 | 20.78 | 650,295 | -0.02(-0.08%) |
Feb 23, 2012 | 20.72 | 20.97 | 20.32 | 20.80 | 971,413 | +0.08(+0.37%) |
Feb 22, 2012 | 21.23 | 21.38 | 20.63 | 20.72 | 942,130 | -0.62(-2.91%) |
Feb 21, 2012 | 20.83 | 21.56 | 20.79 | 21.34 | 1,432,084 | +0.54(+2.61%) |
Feb 17, 2012 | 20.97 | 20.98 | 20.62 | 20.80 | 872,934 | -0.08(-0.37%) |
Feb 16, 2012 | 20.12 | 20.87 | 20.07 | 20.87 | 1,286,506 | +0.76(+3.76%) |
Feb 15, 2012 | 20.14 | 20.44 | 20.02 | 20.12 | 1,402,543 | +0.17(+0.85%) |
Feb 14, 2012 | 20.14 | 20.44 | 19.73 | 19.95 | 2,107,484 | -0.17(-0.84%) |
Feb 13, 2012 | 21.49 | 21.81 | 20.05 | 20.12 | 3,048,364 | -1.05(-4.98%) |
Feb 10, 2012 | 21.55 | 21.65 | 21.06 | 21.17 | 930,296 | -0.69(-3.15%) |
Feb 09, 2012 | 22.03 | 22.15 | 21.68 | 21.86 | 796,940 | -0.03(-0.12%) |
Feb 08, 2012 | 21.93 | 22.15 | 21.82 | 21.88 | 1,015,101 | +0.02(+0.08%) |
Feb 07, 2012 | 22.08 | 22.15 | 21.74 | 21.87 | 1,021,995 | -0.31(-1.38%) |
Feb 06, 2012 | 22.14 | 22.34 | 22.04 | 22.17 | 477,614 | -0.16(-0.72%) |
Feb 03, 2012 | 22.13 | 22.37 | 21.96 | 22.33 | 858,847 | +0.67(+3.10%) |
Feb 02, 2012 | 21.73 | 21.98 | 21.58 | 21.66 | 700,505 | +0.04(+0.20%) |
Feb 01, 2012 | 20.81 | 21.79 | 20.76 | 21.62 | 1,580,658 | +0.99(+4.82%) |
Jan 31, 2012 | 21.86 | 22.38 | 20.52 | 20.63 | 1,996,117 | -0.60(-2.84%) |
Jan 30, 2012 | 21.48 | 21.48 | 20.86 | 21.23 | 817,050 | -0.36(-1.65%) |
Jan 27, 2012 | 20.90 | 21.59 | 20.43 | 21.59 | 2,383,716 | +0.52(+2.46%) |
Jan 26, 2012 | 21.39 | 21.87 | 20.97 | 21.07 | 1,176,310 | -0.11(-0.52%) |
Jan 25, 2012 | 21.04 | 21.23 | 20.94 | 21.18 | 1,774,283 | +0.21(+1.01%) |
Jan 24, 2012 | 20.78 | 21.14 | 20.72 | 20.97 | 1,014,250 | -0.02(-0.08%) |
Jan 23, 2012 | 20.94 | 21.31 | 20.71 | 20.98 | 701,640 | +0.02(+0.08%) |
Jan 20, 2012 | 21.09 | 21.20 | 20.86 | 20.97 | 577,670 | -0.19(-0.88%) |
Jan 19, 2012 | 21.07 | 21.31 | 21.03 | 21.15 | 1,406,609 | +0.25(+1.18%) |
Jan 18, 2012 | 20.52 | 21.02 | 20.44 | 20.91 | 977,022 | +0.31(+1.48%) |
Jan 17, 2012 | 20.94 | 21.24 | 20.44 | 20.60 | 1,003,664 | -0.12(-0.57%) |
Jan 13, 2012 | 20.60 | 20.84 | 20.39 | 20.72 | 812,510 | -0.07(-0.33%) |
Jan 12, 2012 | 20.80 | 20.83 | 20.22 | 20.79 | 1,107,206 | +0.10(+0.49%) |
Jan 11, 2012 | 20.52 | 20.72 | 20.32 | 20.69 | 1,523,052 | +0.08(+0.41%) |
Jan 10, 2012 | 20.57 | 20.87 | 20.44 | 20.60 | 1,621,113 | +0.37(+1.85%) |
Jan 09, 2012 | 19.89 | 20.29 | 19.80 | 20.23 | 813,563 | +0.59(+3.03%) |
Jan 06, 2012 | 19.67 | 19.81 | 19.27 | 19.63 | 927,521 | +0.14(+0.70%) |
Jan 05, 2012 | 19.25 | 19.65 | 18.92 | 19.50 | 730,887 | +0.03(+0.17%) |
Jan 04, 2012 | 18.99 | 19.55 | 18.90 | 19.46 | 944,385 | +1.30(+7.16%) |
Dec 30, 2011 | 18.13 | 18.24 | 18.03 | 18.16 | 690,907 | +0.03(+0.19%) |
Dec 29, 2011 | 18.05 | 18.32 | 17.89 | 18.13 | 716,257 | +0.11(+0.61%) |
Dec 28, 2011 | 18.75 | 18.82 | 17.98 | 18.02 | 675,430 | -0.75(-3.98%) |
Dec 27, 2011 | 19.20 | 19.22 | 18.76 | 18.77 | 1,004,350 | -0.57(-2.94%) |
Dec 23, 2011 | 19.21 | 19.47 | 19.05 | 19.33 | 395,452 | +0.65(+3.50%) |
Dec 21, 2011 | 18.58 | 18.76 | 18.12 | 18.68 | 740,794 | +0.01(+0.05%) |
Dec 20, 2011 | 18.27 | 19.04 | 18.26 | 18.67 | 1,663,772 | +0.92(+5.17%) |
Dec 19, 2011 | 18.12 | 18.33 | 17.68 | 17.75 | 1,238,477 | -0.31(-1.74%) |
Dec 16, 2011 | 18.18 | 18.69 | 17.92 | 18.07 | 1,715,709 | +0.14(+0.81%) |
Dec 15, 2011 | 17.36 | 18.12 | 17.33 | 17.92 | 1,273,969 | +0.89(+5.24%) |
Dec 14, 2011 | 16.80 | 17.26 | 16.17 | 17.03 | 2,378,095 | +0.14(+0.80%) |
Dec 13, 2011 | 17.98 | 18.31 | 16.73 | 16.90 | 915,330 | -0.91(-5.11%) |
Dec 12, 2011 | 17.87 | 18.00 | 17.58 | 17.81 | 673,730 | -0.35(-1.92%) |
Dec 09, 2011 | 17.48 | 18.29 | 17.48 | 18.15 | 831,882 | +0.82(+4.76%) |
Dec 08, 2011 | 17.85 | 18.08 | 17.28 | 17.33 | 750,042 | -0.64(-3.55%) |
Dec 07, 2011 | 17.67 | 18.18 | 17.55 | 17.97 | 694,059 | +0.09(+0.48%) |
Dec 06, 2011 | 17.79 | 18.11 | 17.57 | 17.88 | 840,883 | +0.03(+0.14%) |
Dec 05, 2011 | 18.20 | 18.39 | 17.74 | 17.86 | 1,059,567 | +0.06(+0.33%) |
Dec 02, 2011 | 17.89 | 18.33 | 17.75 | 17.80 | 669,099 | +0.22(+1.26%) |
Dec 01, 2011 | 17.34 | 17.84 | 17.20 | 17.58 | 729,841 | +0.14(+0.83%) |
Nov 30, 2011 | 17.03 | 17.74 | 16.99 | 17.43 | 1,382,528 | +1.15(+7.04%) |
Nov 29, 2011 | 16.48 | 16.72 | 16.23 | 16.28 | 593,300 | -0.10(-0.62%) |
Nov 28, 2011 | 16.06 | 16.58 | 16.06 | 16.39 | 900,802 | +0.99(+6.40%) |
Nov 25, 2011 | 15.53 | 15.78 | 15.29 | 15.40 | 369,640 | -0.18(-1.15%) |
Nov 23, 2011 | 16.24 | 16.34 | 15.47 | 15.58 | 989,751 | -0.93(-5.61%) |
Nov 22, 2011 | 16.74 | 16.88 | 16.23 | 16.51 | 872,537 | -0.31(-1.82%) |
Nov 21, 2011 | 17.32 | 17.37 | 16.69 | 16.81 | 1,211,017 | -0.82(-4.63%) |
Nov 18, 2011 | 17.80 | 18.05 | 17.52 | 17.63 | 853,884 | -0.02(-0.10%) |
Nov 17, 2011 | 18.25 | 18.32 | 17.41 | 17.64 | 1,347,413 | -0.67(-3.66%) |
Nov 16, 2011 | 18.30 | 18.90 | 18.22 | 18.32 | 940,896 | -0.29(-1.55%) |
Nov 15, 2011 | 18.19 | 18.77 | 18.00 | 18.60 | 803,846 | +0.25(+1.39%) |
Nov 14, 2011 | 18.48 | 18.98 | 18.14 | 18.35 | 1,065,939 | -0.33(-1.77%) |
Nov 11, 2011 | 18.10 | 18.91 | 18.08 | 18.68 | 844,300 | +0.87(+4.86%) |
Nov 10, 2011 | 18.01 | 18.20 | 17.61 | 17.81 | 686,432 | +0.14(+0.82%) |
Nov 09, 2011 | 17.93 | 18.53 | 17.59 | 17.67 | 1,632,864 | -0.95(-5.11%) |
Nov 08, 2011 | 17.92 | 18.71 | 17.51 | 18.62 | 1,956,765 | +0.93(+5.28%) |
Nov 07, 2011 | 17.93 | 17.97 | 17.09 | 17.69 | 1,696,261 | -0.25(-1.37%) |
Nov 04, 2011 | 17.06 | 19.27 | 16.99 | 17.93 | 2,295,413 | +0.59(+3.43%) |
Nov 03, 2011 | 17.23 | 17.39 | 16.56 | 17.34 | 1,853,382 | +0.39(+2.31%) |
Nov 02, 2011 | 17.38 | 17.63 | 16.64 | 16.95 | 2,054,959 | -0.14(-0.80%) |
Nov 01, 2011 | 17.69 | 17.70 | 16.36 | 17.08 | 1,957,058 | -0.64(-3.60%) |
Oct 31, 2011 | 18.09 | 18.43 | 17.71 | 17.72 | 1,099,517 | -0.88(-4.71%) |
Oct 28, 2011 | 18.52 | 18.98 | 18.41 | 18.60 | 1,138,376 | -0.05(-0.27%) |
Oct 27, 2011 | 17.79 | 18.97 | 17.79 | 18.65 | 1,774,788 | +1.55(+9.04%) |
Oct 26, 2011 | 17.06 | 17.24 | 16.39 | 17.10 | 1,311,097 | +0.36(+2.13%) |
Oct 25, 2011 | 17.19 | 17.25 | 16.45 | 16.74 | 788,971 | -0.54(-3.15%) |
Oct 24, 2011 | 17.07 | 17.41 | 17.02 | 17.29 | 1,475,262 | +0.38(+2.26%) |
Oct 21, 2011 | 15.94 | 17.00 | 15.87 | 16.90 | 2,375,928 | +1.27(+8.15%) |
Oct 20, 2011 | 16.07 | 16.14 | 15.12 | 15.63 | 1,249,330 | -0.34(-2.13%) |
Oct 19, 2011 | 16.39 | 16.59 | 15.87 | 15.97 | 936,139 | -0.35(-2.13%) |
Oct 18, 2011 | 15.61 | 16.54 | 15.15 | 16.32 | 1,317,083 | +0.77(+4.97%) |
Oct 17, 2011 | 16.15 | 16.28 | 15.49 | 15.55 | 1,414,474 | -0.65(-3.99%) |
Oct 14, 2011 | 15.85 | 16.55 | 15.85 | 16.19 | 1,374,105 | +0.70(+4.50%) |
Oct 13, 2011 | 15.59 | 15.66 | 15.14 | 15.49 | 1,051,085 | -0.24(-1.51%) |
Oct 12, 2011 | 15.72 | 15.96 | 15.60 | 15.73 | 1,591,554 | +0.15(+0.98%) |
Oct 11, 2011 | 14.84 | 15.66 | 14.76 | 15.58 | 1,378,505 | +0.60(+4.03%) |
Oct 10, 2011 | 14.51 | 15.05 | 14.51 | 14.98 | 1,099,605 | +0.83(+5.89%) |
Oct 07, 2011 | 14.69 | 14.77 | 13.76 | 14.14 | 1,707,647 | -0.47(-3.20%) |
Oct 06, 2011 | 14.50 | 14.75 | 14.32 | 14.61 | 1,777,813 | +0.94(+6.90%) |
Oct 05, 2011 | 12.95 | 13.80 | 12.68 | 13.67 | 2,346,242 | +0.74(+5.72%) |
Oct 04, 2011 | 12.12 | 12.96 | 11.95 | 12.93 | 2,555,398 | +0.60(+4.89%) |
Oct 03, 2011 | 13.12 | 13.49 | 12.25 | 12.33 | 2,155,083 | -1.04(-7.81%) |
Sep 30, 2011 | 13.67 | 13.80 | 13.29 | 13.37 | 1,406,340 | -0.60(-4.32%) |
Sep 29, 2011 | 14.14 | 14.47 | 13.50 | 13.97 | 1,538,690 | +0.22(+1.61%) |
Sep 28, 2011 | 14.79 | 14.87 | 13.73 | 13.75 | 1,281,137 | -0.94(-6.42%) |
Sep 27, 2011 | 14.88 | 15.46 | 14.59 | 14.70 | 1,169,314 | +0.30(+2.06%) |
Sep 26, 2011 | 13.91 | 14.44 | 13.47 | 14.40 | 1,375,157 | +0.71(+5.15%) |
Sep 23, 2011 | 13.64 | 14.31 | 13.56 | 13.69 | 2,172,445 | +0.00(+0.00%) |
Sep 22, 2011 | 13.97 | 14.21 | 13.39 | 13.69 | 2,359,484 | -0.87(-5.95%) |
Sep 21, 2011 | 15.79 | 15.89 | 14.54 | 14.56 | 1,695,561 | -1.21(-7.65%) |
Sep 20, 2011 | 16.43 | 16.54 | 15.72 | 15.77 | 1,169,357 | -0.58(-3.53%) |
Sep 19, 2011 | 16.56 | 16.59 | 15.92 | 16.34 | 945,266 | -0.62(-3.66%) |
Sep 16, 2011 | 17.26 | 17.47 | 16.75 | 16.96 | 1,305,910 | -0.17(-0.99%) |
Sep 15, 2011 | 16.85 | 17.24 | 16.56 | 17.13 | 1,288,806 | +0.54(+3.22%) |
Sep 14, 2011 | 15.52 | 16.94 | 15.52 | 16.60 | 3,302,145 | +1.16(+7.54%) |
Sep 13, 2011 | 15.05 | 15.64 | 14.99 | 15.44 | 1,690,049 | +0.44(+2.95%) |
Sep 12, 2011 | 14.81 | 15.15 | 14.40 | 14.99 | 1,227,985 | +0.25(+1.67%) |
Sep 09, 2011 | 15.27 | 15.32 | 14.35 | 14.75 | 1,764,003 | -0.72(-4.67%) |
Sep 08, 2011 | 15.92 | 16.18 | 15.32 | 15.47 | 1,194,620 | -0.65(-4.06%) |
Sep 07, 2011 | 15.45 | 16.22 | 15.43 | 16.12 | 1,651,455 | +0.99(+6.57%) |
Sep 06, 2011 | 14.86 | 15.33 | 14.59 | 15.13 | 1,336,603 | -0.16(-1.06%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.05 | 15.29 | 1,502,730 | -0.93(-5.76%) |