Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.97 | 32.82 | 31.66 | 32.46 | 1,721,259 | +1.10(+3.50%) |
Apr 27, 2012 | 31.44 | 31.52 | 30.71 | 31.36 | 1,230,470 | +0.29(+0.93%) |
Apr 26, 2012 | 31.19 | 32.01 | 31.06 | 31.07 | 1,303,764 | +0.02(+0.05%) |
Apr 25, 2012 | 30.61 | 31.15 | 30.38 | 31.06 | 818,019 | +0.77(+2.54%) |
Apr 24, 2012 | 30.52 | 31.05 | 30.03 | 30.29 | 1,029,603 | -0.10(-0.34%) |
Apr 23, 2012 | 30.15 | 30.57 | 29.58 | 30.39 | 1,180,850 | -0.01(-0.02%) |
Apr 20, 2012 | 29.67 | 30.44 | 29.67 | 30.40 | 1,176,680 | +1.09(+3.73%) |
Apr 19, 2012 | 29.40 | 30.17 | 28.85 | 29.30 | 853,400 | +0.03(+0.12%) |
Apr 18, 2012 | 28.39 | 29.49 | 28.02 | 29.27 | 820,561 | +0.82(+2.88%) |
Apr 17, 2012 | 28.47 | 28.98 | 27.97 | 28.45 | 691,054 | +0.19(+0.66%) |
Apr 16, 2012 | 28.62 | 29.06 | 27.82 | 28.26 | 770,378 | -0.03(-0.12%) |
Apr 13, 2012 | 28.72 | 28.72 | 28.15 | 28.30 | 762,546 | -0.66(-2.28%) |
Apr 12, 2012 | 28.60 | 29.42 | 28.48 | 28.96 | 877,735 | +0.80(+2.83%) |
Apr 11, 2012 | 27.11 | 28.20 | 26.97 | 28.16 | 886,961 | +1.32(+4.92%) |
Apr 10, 2012 | 28.61 | 28.61 | 26.26 | 26.84 | 1,539,734 | -1.78(-6.22%) |
Apr 09, 2012 | 28.88 | 28.88 | 27.99 | 28.62 | 648,071 | -0.37(-1.28%) |
Apr 05, 2012 | 29.25 | 29.39 | 28.73 | 28.99 | 582,612 | -0.42(-1.41%) |
Apr 04, 2012 | 29.14 | 29.50 | 28.88 | 29.41 | 698,641 | +0.11(+0.37%) |
Apr 03, 2012 | 29.13 | 30.31 | 29.12 | 29.30 | 1,217,917 | +0.23(+0.80%) |
Apr 02, 2012 | 28.17 | 29.29 | 28.07 | 29.06 | 990,210 | +1.14(+4.07%) |
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,377 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,024 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,667 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,786 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,248 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,680 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,428 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,153 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,893 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,224 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,777 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,896 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,301 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,308 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,874 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,606 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,837 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,065 | +0.19(+0.80%) |
Mar 06, 2012 | 23.61 | 23.86 | 23.61 | 23.67 | 418,739 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,620 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,294 | +0.47(+1.98%) |
Mar 01, 2012 | 23.86 | 24.02 | 23.28 | 23.73 | 527,098 | +0.08(+0.36%) |
Feb 29, 2012 | 24.41 | 24.43 | 23.59 | 23.64 | 530,466 | -0.67(-2.77%) |
Feb 28, 2012 | 24.62 | 24.80 | 24.06 | 24.32 | 504,906 | -0.28(-1.15%) |
Feb 27, 2012 | 24.61 | 24.91 | 24.03 | 24.60 | 387,445 | -0.10(-0.39%) |
Feb 24, 2012 | 24.07 | 25.22 | 23.82 | 24.70 | 622,820 | +0.76(+3.19%) |
Feb 23, 2012 | 25.73 | 25.79 | 22.92 | 23.93 | 1,312,017 | -0.38(-1.56%) |
Feb 22, 2012 | 26.42 | 26.42 | 23.95 | 24.31 | 1,046,684 | -1.58(-6.12%) |
Feb 21, 2012 | 24.92 | 26.18 | 24.91 | 25.90 | 830,505 | +1.11(+4.47%) |
Feb 17, 2012 | 25.02 | 25.24 | 24.68 | 24.79 | 417,627 | -0.07(-0.30%) |
Feb 16, 2012 | 24.89 | 24.98 | 24.68 | 24.86 | 341,417 | +0.06(+0.25%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.62 | 24.80 | 431,877 | +0.27(+1.11%) |
Feb 14, 2012 | 24.60 | 24.75 | 24.33 | 24.53 | 396,024 | -0.07(-0.30%) |
Feb 13, 2012 | 23.88 | 25.01 | 23.88 | 24.60 | 460,244 | +0.95(+4.00%) |
Feb 10, 2012 | 23.78 | 23.94 | 23.58 | 23.65 | 385,763 | -0.35(-1.44%) |
Feb 09, 2012 | 23.89 | 24.10 | 23.61 | 24.00 | 323,304 | +0.08(+0.36%) |
Feb 08, 2012 | 24.36 | 24.43 | 23.51 | 23.91 | 458,347 | -0.46(-1.90%) |
Feb 07, 2012 | 24.36 | 24.56 | 24.29 | 24.38 | 307,690 | +0.02(+0.09%) |
Feb 06, 2012 | 24.24 | 25.11 | 24.18 | 24.36 | 495,505 | +0.10(+0.40%) |
Feb 03, 2012 | 23.80 | 24.37 | 23.80 | 24.26 | 541,828 | +0.72(+3.05%) |
Feb 02, 2012 | 22.56 | 24.05 | 22.53 | 23.54 | 772,692 | +0.96(+4.23%) |
Feb 01, 2012 | 22.59 | 22.78 | 22.37 | 22.58 | 411,601 | +0.15(+0.66%) |
Jan 31, 2012 | 22.60 | 22.78 | 22.19 | 22.44 | 347,526 | +0.03(+0.15%) |
Jan 30, 2012 | 22.45 | 22.78 | 22.25 | 22.40 | 327,685 | -0.09(-0.40%) |
Jan 27, 2012 | 22.05 | 22.63 | 21.97 | 22.49 | 198,428 | +0.35(+1.58%) |
Jan 26, 2012 | 22.60 | 22.64 | 21.93 | 22.14 | 247,896 | -0.27(-1.21%) |
Jan 25, 2012 | 21.75 | 22.55 | 21.59 | 22.42 | 383,315 | +0.62(+2.83%) |
Jan 24, 2012 | 20.60 | 21.86 | 20.60 | 21.80 | 301,355 | +1.09(+5.27%) |
Jan 23, 2012 | 21.94 | 21.99 | 20.65 | 20.71 | 506,119 | -1.18(-5.40%) |
Jan 20, 2012 | 22.08 | 22.15 | 21.74 | 21.89 | 227,686 | -0.13(-0.59%) |
Jan 19, 2012 | 22.52 | 22.55 | 21.90 | 22.02 | 268,898 | -0.36(-1.59%) |
Jan 18, 2012 | 22.46 | 22.57 | 22.34 | 22.38 | 392,506 | -0.07(-0.33%) |
Jan 17, 2012 | 22.05 | 22.57 | 22.05 | 22.45 | 537,329 | +0.56(+2.56%) |
Jan 13, 2012 | 20.59 | 22.21 | 20.32 | 21.89 | 877,711 | +1.59(+7.83%) |
Jan 12, 2012 | 20.41 | 20.42 | 20.04 | 20.30 | 174,017 | +0.01(+0.03%) |
Jan 11, 2012 | 19.96 | 20.43 | 19.95 | 20.29 | 237,546 | +0.30(+1.50%) |
Jan 10, 2012 | 20.81 | 20.93 | 19.70 | 19.99 | 434,581 | -0.54(-2.65%) |
Jan 09, 2012 | 20.26 | 20.71 | 20.08 | 20.54 | 320,201 | +0.40(+1.97%) |
Jan 06, 2012 | 20.20 | 20.37 | 19.98 | 20.14 | 253,523 | +0.01(+0.03%) |
Jan 05, 2012 | 18.88 | 20.20 | 18.75 | 20.13 | 371,684 | +1.18(+6.21%) |
Jan 04, 2012 | 19.24 | 19.31 | 18.82 | 18.96 | 266,265 | +0.02(+0.12%) |
Dec 30, 2011 | 19.17 | 19.27 | 18.93 | 18.93 | 132,384 | -0.23(-1.21%) |
Dec 29, 2011 | 18.80 | 19.30 | 18.80 | 19.17 | 160,193 | +0.31(+1.62%) |
Dec 28, 2011 | 19.42 | 19.44 | 18.80 | 18.86 | 202,075 | -0.57(-2.94%) |
Dec 27, 2011 | 19.40 | 19.47 | 19.10 | 19.43 | 166,772 | +0.04(+0.20%) |
Dec 23, 2011 | 18.96 | 19.52 | 18.92 | 19.39 | 182,996 | -0.02(-0.12%) |
Dec 21, 2011 | 18.67 | 19.51 | 18.36 | 19.42 | 362,893 | +0.73(+3.91%) |
Dec 20, 2011 | 18.14 | 18.71 | 18.07 | 18.69 | 308,370 | +0.94(+5.29%) |
Dec 19, 2011 | 18.64 | 18.70 | 17.66 | 17.75 | 225,854 | -0.68(-3.72%) |
Dec 16, 2011 | 18.65 | 19.05 | 18.40 | 18.43 | 401,804 | -0.03(-0.18%) |
Dec 15, 2011 | 18.45 | 18.80 | 18.27 | 18.47 | 216,963 | +0.25(+1.40%) |
Dec 14, 2011 | 18.60 | 18.60 | 17.86 | 18.21 | 372,622 | -0.52(-2.78%) |
Dec 13, 2011 | 19.57 | 19.78 | 18.73 | 18.73 | 343,271 | -0.66(-3.41%) |
Dec 12, 2011 | 19.12 | 19.42 | 18.82 | 19.39 | 433,248 | -0.08(-0.41%) |
Dec 09, 2011 | 18.20 | 19.60 | 18.11 | 19.47 | 515,834 | +1.36(+7.50%) |
Dec 08, 2011 | 18.20 | 18.34 | 18.08 | 18.11 | 389,588 | -0.29(-1.57%) |
Dec 07, 2011 | 18.06 | 18.46 | 17.69 | 18.40 | 296,442 | +0.37(+2.07%) |
Dec 06, 2011 | 17.99 | 18.25 | 17.48 | 18.03 | 333,036 | +0.15(+0.82%) |
Dec 05, 2011 | 17.19 | 18.00 | 17.16 | 17.88 | 431,455 | +0.93(+5.51%) |
Dec 02, 2011 | 17.37 | 17.56 | 16.65 | 16.95 | 458,477 | -0.27(-1.55%) |
Dec 01, 2011 | 18.15 | 18.53 | 17.18 | 17.21 | 430,638 | -0.98(-5.41%) |
Nov 30, 2011 | 18.14 | 18.36 | 17.94 | 18.20 | 456,781 | +0.65(+3.67%) |
Nov 29, 2011 | 17.80 | 17.82 | 17.44 | 17.55 | 329,885 | -0.25(-1.40%) |
Nov 28, 2011 | 17.04 | 17.82 | 16.98 | 17.80 | 311,903 | +1.32(+8.00%) |
Nov 25, 2011 | 17.36 | 17.46 | 16.47 | 16.48 | 150,407 | -1.01(-5.79%) |
Nov 23, 2011 | 17.76 | 17.92 | 17.46 | 17.50 | 328,674 | -0.37(-2.06%) |
Nov 22, 2011 | 17.68 | 18.18 | 17.58 | 17.87 | 340,373 | +0.23(+1.32%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.49 | 17.63 | 420,106 | -0.36(-2.01%) |
Nov 18, 2011 | 17.91 | 18.05 | 17.64 | 18.00 | 217,350 | +0.02(+0.13%) |
Nov 17, 2011 | 18.00 | 18.39 | 17.78 | 17.97 | 273,537 | +0.02(+0.09%) |
Nov 16, 2011 | 18.17 | 18.57 | 17.88 | 17.96 | 366,372 | -0.35(-1.89%) |
Nov 15, 2011 | 18.02 | 18.50 | 17.65 | 18.30 | 396,519 | +0.15(+0.81%) |
Nov 14, 2011 | 18.22 | 18.40 | 17.91 | 18.15 | 395,402 | -0.08(-0.46%) |
Nov 11, 2011 | 18.20 | 18.57 | 18.11 | 18.24 | 291,482 | +0.22(+1.22%) |
Nov 10, 2011 | 18.04 | 18.30 | 17.58 | 18.02 | 239,877 | +0.27(+1.53%) |
Nov 09, 2011 | 17.92 | 18.49 | 17.73 | 17.75 | 253,760 | -0.62(-3.36%) |
Nov 08, 2011 | 18.54 | 19.10 | 18.13 | 18.36 | 420,308 | +0.03(+0.15%) |
Nov 07, 2011 | 18.25 | 18.56 | 17.70 | 18.33 | 225,843 | +0.13(+0.71%) |
Nov 04, 2011 | 18.28 | 18.55 | 17.97 | 18.20 | 290,738 | -0.10(-0.52%) |
Nov 03, 2011 | 18.02 | 18.35 | 17.22 | 18.30 | 609,640 | +1.12(+6.53%) |
Nov 02, 2011 | 16.45 | 17.21 | 16.29 | 17.18 | 387,123 | +1.05(+6.50%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.05 | 16.13 | 428,300 | -0.95(-5.57%) |
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,028 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,570 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,680 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,594 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,448 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,720 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,930 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,697 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,582 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,666 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,089 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,253 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,147 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,096 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,923 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,688 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.18 | 15.28 | 370,106 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,040 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,215 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,747 | +1.37(+9.91%) |
Oct 03, 2011 | 14.63 | 15.19 | 13.87 | 13.88 | 673,187 | -0.76(-5.20%) |
Sep 30, 2011 | 14.89 | 15.28 | 14.63 | 14.64 | 410,955 | -0.60(-3.96%) |
Sep 29, 2011 | 16.57 | 16.73 | 14.34 | 15.24 | 1,177,918 | -1.13(-6.92%) |
Sep 28, 2011 | 17.73 | 17.83 | 16.35 | 16.37 | 575,163 | -1.31(-7.39%) |
Sep 27, 2011 | 18.11 | 18.34 | 17.50 | 17.68 | 519,689 | -0.06(-0.32%) |
Sep 26, 2011 | 17.47 | 17.77 | 16.97 | 17.74 | 499,135 | +0.45(+2.61%) |
Sep 23, 2011 | 16.17 | 17.37 | 16.14 | 17.29 | 543,915 | +0.99(+6.05%) |
Sep 22, 2011 | 16.71 | 17.11 | 16.20 | 16.30 | 570,329 | -0.92(-5.33%) |
Sep 21, 2011 | 16.81 | 17.91 | 16.71 | 17.22 | 613,579 | +0.43(+2.59%) |
Sep 20, 2011 | 17.53 | 17.73 | 16.76 | 16.79 | 392,414 | -0.62(-3.56%) |
Sep 19, 2011 | 17.32 | 17.64 | 17.08 | 17.40 | 353,326 | -0.23(-1.31%) |
Sep 16, 2011 | 17.31 | 17.78 | 17.31 | 17.64 | 512,150 | +0.40(+2.32%) |
Sep 15, 2011 | 17.92 | 17.99 | 17.17 | 17.24 | 503,270 | -0.60(-3.35%) |
Sep 14, 2011 | 17.73 | 18.08 | 17.22 | 17.83 | 582,571 | +0.28(+1.57%) |
Sep 13, 2011 | 16.23 | 17.68 | 16.17 | 17.56 | 900,933 | +1.20(+7.34%) |
Sep 12, 2011 | 16.98 | 17.08 | 15.84 | 16.36 | 733,169 | -0.89(-5.16%) |
Sep 09, 2011 | 17.37 | 17.69 | 16.99 | 17.25 | 496,950 | -0.24(-1.39%) |
Sep 08, 2011 | 17.71 | 17.87 | 17.30 | 17.49 | 504,497 | -0.28(-1.55%) |
Sep 07, 2011 | 17.91 | 18.10 | 17.61 | 17.77 | 674,021 | +0.19(+1.09%) |
Sep 06, 2011 | 17.09 | 17.69 | 16.99 | 17.57 | 697,526 | +0.00(+0.00%) |
Sep 02, 2011 | 17.59 | 17.88 | 17.14 | 17.57 | 975,133 | -0.36(-1.98%) |
Sep 01, 2011 | 18.53 | 18.53 | 17.56 | 17.93 | 1,788,576 | -0.82(-4.36%) |
Aug 31, 2011 | 20.26 | 20.76 | 18.03 | 18.75 | 1,899,477 | -1.27(-6.36%) |
Aug 30, 2011 | 19.23 | 20.24 | 19.11 | 20.02 | 1,037,710 | +0.80(+4.16%) |
Aug 29, 2011 | 18.74 | 19.22 | 18.68 | 19.22 | 665,495 | +0.87(+4.76%) |
Aug 26, 2011 | 17.57 | 18.53 | 17.52 | 18.35 | 732,436 | +0.75(+4.29%) |
Aug 25, 2011 | 17.64 | 17.87 | 17.24 | 17.59 | 496,139 | +0.07(+0.42%) |
Aug 24, 2011 | 17.28 | 17.79 | 16.99 | 17.52 | 480,796 | +0.24(+1.37%) |
Aug 23, 2011 | 16.18 | 17.33 | 16.12 | 17.28 | 720,273 | +1.23(+7.69%) |
Aug 22, 2011 | 17.04 | 17.47 | 15.98 | 16.05 | 905,659 | -0.57(-3.46%) |
Aug 19, 2011 | 15.73 | 16.90 | 15.52 | 16.62 | 750,132 | +0.63(+3.91%) |
Aug 18, 2011 | 15.89 | 16.34 | 15.43 | 16.00 | 473,608 | -0.38(-2.34%) |
Aug 17, 2011 | 16.31 | 16.46 | 16.09 | 16.38 | 414,290 | +0.20(+1.25%) |
Aug 16, 2011 | 16.14 | 16.42 | 15.78 | 16.18 | 319,095 | -0.07(-0.42%) |
Aug 15, 2011 | 16.08 | 16.40 | 16.02 | 16.24 | 320,565 | +0.28(+1.73%) |
Aug 12, 2011 | 15.99 | 16.29 | 15.61 | 15.97 | 364,876 | +0.12(+0.75%) |
Aug 11, 2011 | 15.08 | 16.29 | 14.95 | 15.85 | 682,559 | +0.91(+6.11%) |
Aug 10, 2011 | 14.60 | 15.42 | 14.60 | 14.94 | 635,598 | +0.18(+1.19%) |
Aug 09, 2011 | 14.50 | 14.80 | 13.45 | 14.76 | 933,619 | +0.89(+6.42%) |
Aug 08, 2011 | 14.50 | 15.16 | 13.86 | 13.87 | 645,723 | -0.91(-6.14%) |
Aug 05, 2011 | 15.42 | 15.53 | 14.44 | 14.78 | 462,300 | -0.45(-2.98%) |
Aug 04, 2011 | 15.42 | 15.67 | 15.23 | 15.23 | 505,495 | -0.35(-2.23%) |
Aug 03, 2011 | 15.39 | 15.66 | 15.16 | 15.58 | 452,116 | +0.16(+1.02%) |
Aug 02, 2011 | 15.49 | 15.64 | 15.39 | 15.42 | 605,366 | -0.13(-0.83%) |
Aug 01, 2011 | 15.66 | 15.78 | 15.19 | 15.55 | 366,918 | +0.24(+1.57%) |
Jul 29, 2011 | 15.43 | 15.44 | 14.98 | 15.31 | 628,235 | -0.32(-2.04%) |
Jul 28, 2011 | 14.01 | 17.14 | 13.85 | 15.63 | 1,556,789 | +2.14(+15.87%) |
Jul 27, 2011 | 13.74 | 13.74 | 12.73 | 13.49 | 299,467 | -0.34(-2.43%) |
Jul 26, 2011 | 13.59 | 14.07 | 13.51 | 13.83 | 428,671 | +0.29(+2.11%) |
Jul 25, 2011 | 13.12 | 13.61 | 13.05 | 13.54 | 207,662 | +0.22(+1.68%) |
Jul 22, 2011 | 13.22 | 13.35 | 13.22 | 13.32 | 159,650 | +0.22(+1.67%) |
Jul 21, 2011 | 13.02 | 13.23 | 12.95 | 13.10 | 190,067 | +0.11(+0.82%) |
Jul 20, 2011 | 13.01 | 13.06 | 12.83 | 12.99 | 146,578 | +0.02(+0.13%) |
Jul 19, 2011 | 12.77 | 13.01 | 12.77 | 12.97 | 248,708 | +0.22(+1.76%) |
Jul 18, 2011 | 12.84 | 12.99 | 12.60 | 12.75 | 220,006 | -0.18(-1.39%) |
Jul 15, 2011 | 13.02 | 13.10 | 12.84 | 12.93 | 231,473 | +0.02(+0.13%) |
Jul 14, 2011 | 13.20 | 13.21 | 12.83 | 12.91 | 208,393 | -0.25(-1.87%) |
Jul 13, 2011 | 13.05 | 13.28 | 12.96 | 13.16 | 193,085 | +0.22(+1.73%) |
Jul 12, 2011 | 12.86 | 13.17 | 12.86 | 12.93 | 163,685 | +0.03(+0.26%) |
Jul 11, 2011 | 12.91 | 13.09 | 12.79 | 12.90 | 163,555 | -0.20(-1.50%) |
Jul 08, 2011 | 13.09 | 13.24 | 12.87 | 13.10 | 202,119 | -0.13(-1.02%) |
Jul 07, 2011 | 12.95 | 13.27 | 12.76 | 13.23 | 184,164 | +0.36(+2.83%) |
Jul 06, 2011 | 12.81 | 13.21 | 12.68 | 12.87 | 264,777 | +0.08(+0.61%) |
Jul 05, 2011 | 12.43 | 12.82 | 12.28 | 12.79 | 169,093 | +0.38(+3.07%) |
Jul 01, 2011 | 12.35 | 12.47 | 12.17 | 12.41 | 185,274 | +0.11(+0.87%) |
Jun 30, 2011 | 12.29 | 12.44 | 12.20 | 12.30 | 169,641 | +0.08(+0.69%) |
Jun 29, 2011 | 12.12 | 12.26 | 11.93 | 12.22 | 204,203 | +0.18(+1.49%) |
Jun 28, 2011 | 11.70 | 12.04 | 11.54 | 12.04 | 257,516 | +0.34(+2.92%) |
Jun 27, 2011 | 11.47 | 11.80 | 11.47 | 11.70 | 189,612 | +0.18(+1.56%) |
Jun 24, 2011 | 11.44 | 11.58 | 11.20 | 11.52 | 837,609 | +0.08(+0.73%) |
Jun 23, 2011 | 10.78 | 11.47 | 10.70 | 11.43 | 214,332 | +0.53(+4.88%) |
Jun 22, 2011 | 10.84 | 11.03 | 10.83 | 10.90 | 118,978 | -0.02(-0.15%) |
Jun 21, 2011 | 10.84 | 10.93 | 10.77 | 10.92 | 185,287 | +0.12(+1.14%) |
Jun 20, 2011 | 10.81 | 10.84 | 10.73 | 10.79 | 143,170 | +0.08(+0.73%) |
Jun 17, 2011 | 10.93 | 10.94 | 10.66 | 10.72 | 272,250 | -0.15(-1.39%) |
Jun 16, 2011 | 10.53 | 10.91 | 10.45 | 10.87 | 150,052 | +0.35(+3.30%) |
Jun 15, 2011 | 10.69 | 10.83 | 10.46 | 10.52 | 244,827 | -0.30(-2.75%) |
Jun 14, 2011 | 10.90 | 10.98 | 10.78 | 10.82 | 144,003 | +0.00(+0.00%) |
Jun 13, 2011 | 10.68 | 10.92 | 10.66 | 10.82 | 159,599 | +0.14(+1.31%) |
Jun 10, 2011 | 11.06 | 11.07 | 10.61 | 10.68 | 324,196 | -0.42(-3.79%) |
Jun 09, 2011 | 11.25 | 11.35 | 11.09 | 11.10 | 154,388 | -0.13(-1.20%) |
Jun 08, 2011 | 11.30 | 11.45 | 11.22 | 11.23 | 169,199 | -0.11(-0.99%) |
Jun 07, 2011 | 11.51 | 11.67 | 11.33 | 11.34 | 91,474 | -0.07(-0.64%) |
Jun 06, 2011 | 11.27 | 11.57 | 11.24 | 11.42 | 252,957 | +0.10(+0.84%) |
Jun 03, 2011 | 11.64 | 11.66 | 11.31 | 11.32 | 190,289 | -0.26(-2.27%) |
May 24, 2011 | 11.61 | 11.82 | 11.48 | 11.58 | 214,633 | -0.03(-0.29%) |
May 23, 2011 | 11.54 | 11.73 | 11.42 | 11.62 | 161,401 | -0.10(-0.86%) |
May 20, 2011 | 11.79 | 11.87 | 11.60 | 11.72 | 147,377 | -0.13(-1.09%) |
May 19, 2011 | 12.03 | 12.13 | 11.70 | 11.85 | 147,509 | -0.11(-0.89%) |
May 18, 2011 | 11.91 | 12.01 | 11.87 | 11.95 | 153,148 | +0.03(+0.28%) |
May 17, 2011 | 11.73 | 12.05 | 11.70 | 11.92 | 211,152 | +0.08(+0.71%) |
May 16, 2011 | 12.14 | 12.19 | 11.82 | 11.84 | 239,792 | -0.40(-3.25%) |
May 13, 2011 | 12.42 | 12.42 | 12.15 | 12.23 | 148,103 | -0.19(-1.53%) |
May 12, 2011 | 12.18 | 12.46 | 12.06 | 12.42 | 201,802 | +0.21(+1.70%) |
May 11, 2011 | 12.68 | 12.68 | 12.19 | 12.22 | 228,034 | -0.53(-4.15%) |
May 10, 2011 | 12.56 | 12.76 | 12.56 | 12.75 | 227,618 | +0.20(+1.60%) |
May 09, 2011 | 12.52 | 12.76 | 12.50 | 12.54 | 199,168 | -0.01(-0.04%) |
May 06, 2011 | 12.65 | 12.80 | 12.39 | 12.55 | 163,213 | +0.02(+0.13%) |
May 05, 2011 | 12.87 | 12.94 | 12.49 | 12.53 | 235,347 | -0.40(-3.11%) |
May 04, 2011 | 13.05 | 13.14 | 12.71 | 12.94 | 231,324 | -0.09(-0.68%) |
May 03, 2011 | 12.87 | 13.18 | 12.85 | 13.02 | 319,835 | +0.11(+0.82%) |