Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.09 | 32.94 | 31.78 | 32.58 | 1,714,868 | +1.10(+3.50%) |
Apr 27, 2012 | 31.56 | 31.64 | 30.83 | 31.48 | 1,225,901 | +0.29(+0.93%) |
Apr 26, 2012 | 31.30 | 32.13 | 31.17 | 31.19 | 1,298,923 | +0.02(+0.06%) |
Apr 25, 2012 | 30.72 | 31.27 | 30.49 | 31.17 | 814,982 | +0.77(+2.54%) |
Apr 24, 2012 | 30.63 | 31.17 | 30.14 | 30.40 | 1,025,780 | -0.10(-0.34%) |
Apr 23, 2012 | 30.26 | 30.69 | 29.69 | 30.50 | 1,176,465 | -0.01(-0.02%) |
Apr 20, 2012 | 29.78 | 30.55 | 29.78 | 30.51 | 1,172,311 | +1.10(+3.73%) |
Apr 19, 2012 | 29.51 | 30.29 | 28.96 | 29.41 | 850,231 | +0.03(+0.12%) |
Apr 18, 2012 | 28.49 | 29.60 | 28.12 | 29.38 | 817,514 | +0.82(+2.88%) |
Apr 17, 2012 | 28.58 | 29.09 | 28.08 | 28.56 | 688,488 | +0.19(+0.66%) |
Apr 16, 2012 | 28.72 | 29.17 | 27.92 | 28.37 | 767,518 | -0.03(-0.12%) |
Apr 13, 2012 | 28.83 | 28.83 | 28.26 | 28.40 | 759,714 | -0.66(-2.28%) |
Apr 12, 2012 | 28.71 | 29.53 | 28.59 | 29.06 | 874,475 | +0.80(+2.83%) |
Apr 11, 2012 | 27.21 | 28.31 | 27.07 | 28.27 | 883,668 | +1.32(+4.92%) |
Apr 10, 2012 | 28.72 | 28.72 | 26.36 | 26.94 | 1,534,017 | -1.79(-6.22%) |
Apr 09, 2012 | 28.98 | 28.99 | 28.09 | 28.73 | 645,665 | -0.37(-1.28%) |
Apr 05, 2012 | 29.36 | 29.50 | 28.84 | 29.10 | 580,448 | -0.42(-1.41%) |
Apr 04, 2012 | 29.25 | 29.61 | 28.99 | 29.52 | 696,046 | +0.11(+0.37%) |
Apr 03, 2012 | 29.24 | 30.42 | 29.23 | 29.41 | 1,213,395 | +0.23(+0.80%) |
Apr 02, 2012 | 28.27 | 29.40 | 28.17 | 29.17 | 986,534 | +1.14(+4.07%) |
Mar 30, 2012 | 27.88 | 28.31 | 27.52 | 28.03 | 623,055 | +0.43(+1.55%) |
Mar 29, 2012 | 27.30 | 27.72 | 26.80 | 27.60 | 568,903 | +0.11(+0.42%) |
Mar 28, 2012 | 27.95 | 28.00 | 27.09 | 27.49 | 592,459 | -0.43(-1.53%) |
Mar 27, 2012 | 28.74 | 28.74 | 27.83 | 27.92 | 840,653 | -0.69(-2.41%) |
Mar 26, 2012 | 27.81 | 28.96 | 27.81 | 28.61 | 901,886 | +1.16(+4.24%) |
Mar 23, 2012 | 27.78 | 27.78 | 26.44 | 27.44 | 752,874 | +0.08(+0.29%) |
Mar 22, 2012 | 26.38 | 27.54 | 25.75 | 27.36 | 2,176,317 | +3.21(+13.31%) |
Mar 21, 2012 | 24.48 | 24.50 | 24.00 | 24.15 | 331,916 | -0.21(-0.84%) |
Mar 20, 2012 | 24.71 | 24.72 | 24.24 | 24.35 | 464,163 | -0.53(-2.13%) |
Mar 19, 2012 | 24.55 | 25.18 | 24.41 | 24.89 | 373,830 | +0.37(+1.51%) |
Mar 16, 2012 | 25.10 | 25.40 | 24.50 | 24.51 | 572,643 | -0.50(-2.01%) |
Mar 15, 2012 | 24.45 | 25.02 | 24.39 | 25.02 | 519,958 | +0.65(+2.67%) |
Mar 14, 2012 | 24.33 | 24.59 | 24.03 | 24.37 | 377,892 | -0.07(-0.28%) |
Mar 13, 2012 | 24.55 | 24.59 | 24.27 | 24.43 | 449,632 | -0.02(-0.07%) |
Mar 12, 2012 | 24.53 | 24.92 | 24.17 | 24.45 | 382,448 | -0.02(-0.09%) |
Mar 09, 2012 | 24.83 | 24.99 | 24.34 | 24.47 | 570,480 | -0.25(-0.99%) |
Mar 08, 2012 | 24.17 | 24.83 | 24.02 | 24.72 | 431,229 | +0.78(+3.24%) |
Mar 07, 2012 | 23.76 | 24.09 | 23.65 | 23.94 | 283,011 | +0.19(+0.80%) |
Mar 06, 2012 | 23.70 | 23.95 | 23.70 | 23.75 | 417,184 | -0.29(-1.20%) |
Mar 05, 2012 | 24.22 | 24.33 | 23.74 | 24.04 | 407,103 | -0.24(-1.01%) |
Mar 02, 2012 | 23.70 | 24.35 | 23.53 | 24.29 | 824,222 | +0.47(+1.98%) |
Mar 01, 2012 | 23.95 | 24.11 | 23.36 | 23.82 | 525,140 | +0.09(+0.36%) |
Feb 29, 2012 | 24.50 | 24.52 | 23.68 | 23.73 | 528,496 | -0.68(-2.77%) |
Feb 28, 2012 | 24.71 | 24.90 | 24.15 | 24.41 | 503,031 | -0.28(-1.15%) |
Feb 27, 2012 | 24.70 | 25.00 | 24.12 | 24.69 | 386,006 | -0.10(-0.39%) |
Feb 24, 2012 | 24.16 | 25.32 | 23.91 | 24.79 | 620,507 | +0.77(+3.19%) |
Feb 23, 2012 | 25.82 | 25.88 | 23.00 | 24.02 | 1,307,145 | -0.38(-1.56%) |
Feb 22, 2012 | 26.51 | 26.51 | 24.04 | 24.40 | 1,042,797 | -1.59(-6.12%) |
Feb 21, 2012 | 25.01 | 26.28 | 25.00 | 25.99 | 827,421 | +1.11(+4.47%) |
Feb 17, 2012 | 25.12 | 25.33 | 24.77 | 24.88 | 416,076 | -0.07(-0.30%) |
Feb 16, 2012 | 24.98 | 25.07 | 24.78 | 24.95 | 340,149 | +0.06(+0.25%) |
Feb 15, 2012 | 24.84 | 25.09 | 24.71 | 24.89 | 430,273 | +0.27(+1.11%) |
Feb 14, 2012 | 24.69 | 24.84 | 24.42 | 24.62 | 394,554 | -0.07(-0.30%) |
Feb 13, 2012 | 23.97 | 25.10 | 23.97 | 24.69 | 458,535 | +0.95(+4.00%) |
Feb 10, 2012 | 23.87 | 24.03 | 23.66 | 23.74 | 384,330 | -0.35(-1.44%) |
Feb 09, 2012 | 23.98 | 24.19 | 23.70 | 24.09 | 322,104 | +0.09(+0.35%) |
Feb 08, 2012 | 24.45 | 24.53 | 23.60 | 24.00 | 456,645 | -0.47(-1.90%) |
Feb 07, 2012 | 24.45 | 24.65 | 24.38 | 24.47 | 306,548 | +0.02(+0.09%) |
Feb 06, 2012 | 24.33 | 25.20 | 24.27 | 24.45 | 493,665 | +0.10(+0.40%) |
Feb 03, 2012 | 23.88 | 24.46 | 23.88 | 24.35 | 539,816 | +0.72(+3.05%) |
Feb 02, 2012 | 22.65 | 24.14 | 22.62 | 23.63 | 769,823 | +0.96(+4.23%) |
Feb 01, 2012 | 22.67 | 22.87 | 22.45 | 22.67 | 410,073 | +0.15(+0.66%) |
Jan 31, 2012 | 22.68 | 22.86 | 22.28 | 22.52 | 346,235 | +0.03(+0.15%) |
Jan 30, 2012 | 22.54 | 22.86 | 22.33 | 22.49 | 326,468 | -0.09(-0.40%) |
Jan 27, 2012 | 22.13 | 22.71 | 22.06 | 22.58 | 197,691 | +0.35(+1.58%) |
Jan 26, 2012 | 22.68 | 22.72 | 22.01 | 22.23 | 246,976 | -0.27(-1.21%) |
Jan 25, 2012 | 21.83 | 22.64 | 21.67 | 22.50 | 381,892 | +0.62(+2.83%) |
Jan 24, 2012 | 20.68 | 21.94 | 20.68 | 21.88 | 300,236 | +1.10(+5.27%) |
Jan 23, 2012 | 22.02 | 22.07 | 20.73 | 20.78 | 504,239 | -1.19(-5.40%) |
Jan 20, 2012 | 22.16 | 22.23 | 21.82 | 21.97 | 226,841 | -0.13(-0.59%) |
Jan 19, 2012 | 22.60 | 22.64 | 21.98 | 22.10 | 267,900 | -0.36(-1.59%) |
Jan 18, 2012 | 22.54 | 22.66 | 22.42 | 22.46 | 391,048 | -0.07(-0.33%) |
Jan 17, 2012 | 22.13 | 22.66 | 22.13 | 22.53 | 535,334 | +0.56(+2.56%) |
Jan 13, 2012 | 20.67 | 22.29 | 20.39 | 21.97 | 874,452 | +1.60(+7.83%) |
Jan 12, 2012 | 20.48 | 20.50 | 20.12 | 20.37 | 173,371 | +0.01(+0.03%) |
Jan 11, 2012 | 20.03 | 20.51 | 20.02 | 20.37 | 236,664 | +0.30(+1.50%) |
Jan 10, 2012 | 20.89 | 21.01 | 19.78 | 20.07 | 432,967 | -0.55(-2.65%) |
Jan 09, 2012 | 20.33 | 20.79 | 20.16 | 20.61 | 319,012 | +0.40(+1.97%) |
Jan 06, 2012 | 20.28 | 20.44 | 20.06 | 20.22 | 252,581 | +0.01(+0.03%) |
Jan 05, 2012 | 18.95 | 20.28 | 18.82 | 20.21 | 370,304 | +1.18(+6.21%) |
Jan 04, 2012 | 19.31 | 19.39 | 18.89 | 19.03 | 265,277 | +0.02(+0.12%) |
Dec 30, 2011 | 19.24 | 19.34 | 19.00 | 19.01 | 131,893 | -0.23(-1.21%) |
Dec 29, 2011 | 18.87 | 19.37 | 18.87 | 19.24 | 159,598 | +0.31(+1.62%) |
Dec 28, 2011 | 19.49 | 19.51 | 18.87 | 18.93 | 201,325 | -0.57(-2.94%) |
Dec 27, 2011 | 19.47 | 19.55 | 19.17 | 19.51 | 166,153 | +0.04(+0.20%) |
Dec 23, 2011 | 19.03 | 19.59 | 18.99 | 19.47 | 182,316 | -0.02(-0.12%) |
Dec 21, 2011 | 18.74 | 19.58 | 18.43 | 19.49 | 361,545 | +0.73(+3.91%) |
Dec 20, 2011 | 18.21 | 18.78 | 18.14 | 18.76 | 307,225 | +0.94(+5.29%) |
Dec 19, 2011 | 18.70 | 18.77 | 17.73 | 17.81 | 225,015 | -0.69(-3.71%) |
Dec 16, 2011 | 18.72 | 19.12 | 18.47 | 18.50 | 400,312 | -0.03(-0.18%) |
Dec 15, 2011 | 18.52 | 18.87 | 18.34 | 18.53 | 216,158 | +0.26(+1.40%) |
Dec 14, 2011 | 18.67 | 18.67 | 17.93 | 18.28 | 371,239 | -0.52(-2.78%) |
Dec 13, 2011 | 19.64 | 19.85 | 18.80 | 18.80 | 341,996 | -0.66(-3.41%) |
Dec 12, 2011 | 19.19 | 19.49 | 18.89 | 19.47 | 431,640 | -0.08(-0.41%) |
Dec 09, 2011 | 18.27 | 19.68 | 18.18 | 19.55 | 513,919 | +1.36(+7.50%) |
Dec 08, 2011 | 18.27 | 18.40 | 18.15 | 18.18 | 388,142 | -0.29(-1.57%) |
Dec 07, 2011 | 18.13 | 18.53 | 17.76 | 18.47 | 295,342 | +0.37(+2.07%) |
Dec 06, 2011 | 18.06 | 18.32 | 17.55 | 18.10 | 331,799 | +0.15(+0.82%) |
Dec 05, 2011 | 17.26 | 18.07 | 17.23 | 17.95 | 429,853 | +0.94(+5.51%) |
Dec 02, 2011 | 17.43 | 17.63 | 16.71 | 17.01 | 456,775 | -0.27(-1.54%) |
Dec 01, 2011 | 18.22 | 18.60 | 17.24 | 17.28 | 429,039 | -0.99(-5.41%) |
Nov 30, 2011 | 18.21 | 18.43 | 18.01 | 18.27 | 455,085 | +0.65(+3.68%) |
Nov 29, 2011 | 17.87 | 17.89 | 17.51 | 17.62 | 328,660 | -0.25(-1.40%) |
Nov 28, 2011 | 17.11 | 17.89 | 17.05 | 17.87 | 310,745 | +1.32(+8.00%) |
Nov 25, 2011 | 17.43 | 17.52 | 16.53 | 16.55 | 149,848 | -1.02(-5.79%) |
Nov 23, 2011 | 17.83 | 17.98 | 17.52 | 17.56 | 327,454 | -0.37(-2.06%) |
Nov 22, 2011 | 17.75 | 18.24 | 17.64 | 17.93 | 339,109 | +0.23(+1.32%) |
Nov 21, 2011 | 17.70 | 17.95 | 17.55 | 17.70 | 418,546 | -0.36(-2.01%) |
Nov 18, 2011 | 17.97 | 18.12 | 17.70 | 18.06 | 216,543 | +0.02(+0.13%) |
Nov 17, 2011 | 18.07 | 18.46 | 17.85 | 18.04 | 272,521 | +0.02(+0.09%) |
Nov 16, 2011 | 18.23 | 18.64 | 17.94 | 18.02 | 365,012 | -0.35(-1.89%) |
Nov 15, 2011 | 18.09 | 18.57 | 17.72 | 18.37 | 395,047 | +0.15(+0.81%) |
Nov 14, 2011 | 18.29 | 18.47 | 17.97 | 18.22 | 393,934 | -0.09(-0.47%) |
Nov 11, 2011 | 18.27 | 18.64 | 18.18 | 18.31 | 290,400 | +0.22(+1.22%) |
Nov 10, 2011 | 18.10 | 18.36 | 17.64 | 18.09 | 238,987 | +0.27(+1.53%) |
Nov 09, 2011 | 17.98 | 18.56 | 17.80 | 17.81 | 252,817 | -0.62(-3.36%) |
Nov 08, 2011 | 18.61 | 19.17 | 18.19 | 18.43 | 418,747 | +0.03(+0.15%) |
Nov 07, 2011 | 18.32 | 18.63 | 17.76 | 18.40 | 225,004 | +0.13(+0.71%) |
Nov 04, 2011 | 18.35 | 18.62 | 18.04 | 18.27 | 289,658 | -0.10(-0.52%) |
Nov 03, 2011 | 18.09 | 18.42 | 17.29 | 18.37 | 607,377 | +1.13(+6.53%) |
Nov 02, 2011 | 16.51 | 17.28 | 16.35 | 17.24 | 385,686 | +1.05(+6.50%) |
Nov 01, 2011 | 16.67 | 16.92 | 16.11 | 16.19 | 426,709 | -0.96(-5.57%) |
Oct 31, 2011 | 17.05 | 17.59 | 16.97 | 17.15 | 283,970 | -0.06(-0.33%) |
Oct 28, 2011 | 17.59 | 17.94 | 17.11 | 17.20 | 360,227 | -0.53(-3.00%) |
Oct 27, 2011 | 17.18 | 17.86 | 17.18 | 17.74 | 477,899 | +0.91(+5.41%) |
Oct 26, 2011 | 16.75 | 16.99 | 16.20 | 16.83 | 254,645 | +0.29(+1.78%) |
Oct 25, 2011 | 16.38 | 16.71 | 15.97 | 16.53 | 306,306 | -0.01(-0.07%) |
Oct 24, 2011 | 16.23 | 16.57 | 16.15 | 16.54 | 416,169 | +0.40(+2.45%) |
Oct 21, 2011 | 16.77 | 16.83 | 16.01 | 16.15 | 393,464 | -0.37(-2.26%) |
Oct 20, 2011 | 16.37 | 16.64 | 15.95 | 16.52 | 233,826 | +0.14(+0.83%) |
Oct 19, 2011 | 16.63 | 16.96 | 16.25 | 16.38 | 313,414 | -0.23(-1.40%) |
Oct 18, 2011 | 16.42 | 16.86 | 15.97 | 16.62 | 395,193 | +0.23(+1.42%) |
Oct 17, 2011 | 16.50 | 16.62 | 16.24 | 16.38 | 327,867 | -0.21(-1.29%) |
Oct 14, 2011 | 16.96 | 16.97 | 16.28 | 16.60 | 545,221 | -0.25(-1.48%) |
Oct 13, 2011 | 16.66 | 16.97 | 16.48 | 16.85 | 238,259 | +0.10(+0.61%) |
Oct 12, 2011 | 16.47 | 16.94 | 16.46 | 16.75 | 284,037 | +0.41(+2.53%) |
Oct 11, 2011 | 16.21 | 16.52 | 16.06 | 16.33 | 286,854 | +0.10(+0.59%) |
Oct 10, 2011 | 15.65 | 16.32 | 15.65 | 16.24 | 340,420 | +0.90(+5.86%) |
Oct 07, 2011 | 16.29 | 16.29 | 15.24 | 15.34 | 368,732 | -0.80(-4.98%) |
Oct 06, 2011 | 15.82 | 16.18 | 15.80 | 16.14 | 414,495 | +0.79(+5.12%) |
Oct 05, 2011 | 15.39 | 15.66 | 15.01 | 15.35 | 445,555 | +0.05(+0.30%) |
Oct 04, 2011 | 13.76 | 15.34 | 13.49 | 15.31 | 874,487 | +1.38(+9.91%) |
Oct 03, 2011 | 14.69 | 15.25 | 13.92 | 13.93 | 670,687 | -0.76(-5.20%) |
Sep 30, 2011 | 14.94 | 15.34 | 14.69 | 14.69 | 409,429 | -0.61(-3.96%) |
Sep 29, 2011 | 16.63 | 16.80 | 14.39 | 15.30 | 1,173,544 | -1.14(-6.92%) |
Sep 28, 2011 | 17.80 | 17.90 | 16.41 | 16.43 | 573,028 | -1.31(-7.39%) |
Sep 27, 2011 | 18.18 | 18.41 | 17.57 | 17.75 | 517,759 | -0.06(-0.32%) |
Sep 26, 2011 | 17.53 | 17.83 | 17.03 | 17.80 | 497,282 | +0.45(+2.61%) |
Sep 23, 2011 | 16.23 | 17.44 | 16.20 | 17.35 | 541,895 | +0.99(+6.05%) |
Sep 22, 2011 | 16.77 | 17.18 | 16.26 | 16.36 | 568,211 | -0.92(-5.33%) |
Sep 21, 2011 | 16.88 | 17.97 | 16.77 | 17.28 | 611,300 | +0.44(+2.58%) |
Sep 20, 2011 | 17.59 | 17.79 | 16.83 | 16.85 | 390,957 | -0.62(-3.56%) |
Sep 19, 2011 | 17.38 | 17.70 | 17.14 | 17.47 | 352,014 | -0.23(-1.31%) |
Sep 16, 2011 | 17.38 | 17.85 | 17.38 | 17.70 | 510,248 | +0.40(+2.32%) |
Sep 15, 2011 | 17.99 | 18.06 | 17.23 | 17.30 | 501,402 | -0.60(-3.35%) |
Sep 14, 2011 | 17.80 | 18.14 | 17.29 | 17.90 | 580,408 | +0.28(+1.57%) |
Sep 13, 2011 | 16.29 | 17.74 | 16.23 | 17.62 | 897,587 | +1.20(+7.34%) |
Sep 12, 2011 | 17.05 | 17.14 | 15.90 | 16.42 | 730,447 | -0.89(-5.16%) |
Sep 09, 2011 | 17.43 | 17.76 | 17.05 | 17.31 | 495,105 | -0.24(-1.39%) |
Sep 08, 2011 | 17.78 | 17.94 | 17.37 | 17.55 | 502,623 | -0.28(-1.55%) |
Sep 07, 2011 | 17.98 | 18.17 | 17.68 | 17.83 | 671,518 | +0.19(+1.09%) |
Sep 06, 2011 | 17.16 | 17.76 | 17.05 | 17.64 | 694,936 | +0.00(+0.00%) |
Sep 02, 2011 | 17.65 | 17.94 | 17.20 | 17.64 | 971,512 | -0.36(-1.98%) |
Sep 01, 2011 | 18.60 | 18.60 | 17.62 | 18.00 | 1,781,935 | -0.82(-4.36%) |
Aug 31, 2011 | 20.33 | 20.84 | 18.10 | 18.82 | 1,892,424 | -1.28(-6.36%) |
Aug 30, 2011 | 19.30 | 20.32 | 19.18 | 20.09 | 1,033,857 | +0.80(+4.16%) |
Aug 29, 2011 | 18.81 | 19.30 | 18.75 | 19.29 | 663,024 | +0.88(+4.76%) |
Aug 26, 2011 | 17.64 | 18.59 | 17.59 | 18.41 | 729,716 | +0.76(+4.29%) |
Aug 25, 2011 | 17.71 | 17.93 | 17.31 | 17.66 | 494,297 | +0.07(+0.42%) |
Aug 24, 2011 | 17.35 | 17.86 | 17.05 | 17.58 | 479,011 | +0.24(+1.37%) |
Aug 23, 2011 | 16.24 | 17.39 | 16.18 | 17.35 | 717,599 | +1.24(+7.69%) |
Aug 22, 2011 | 17.11 | 17.53 | 16.04 | 16.11 | 902,296 | -0.58(-3.46%) |
Aug 19, 2011 | 15.78 | 16.97 | 15.58 | 16.68 | 747,347 | +0.63(+3.91%) |
Aug 18, 2011 | 15.95 | 16.40 | 15.48 | 16.06 | 471,850 | -0.38(-2.34%) |
Aug 17, 2011 | 16.37 | 16.52 | 16.15 | 16.44 | 412,751 | +0.20(+1.25%) |
Aug 16, 2011 | 16.20 | 16.49 | 15.84 | 16.24 | 317,911 | -0.07(-0.42%) |
Aug 15, 2011 | 16.14 | 16.46 | 16.08 | 16.30 | 319,375 | +0.28(+1.73%) |
Aug 12, 2011 | 16.05 | 16.36 | 15.67 | 16.03 | 363,521 | +0.12(+0.75%) |
Aug 11, 2011 | 15.14 | 16.35 | 15.00 | 15.91 | 680,025 | +0.92(+6.11%) |
Aug 10, 2011 | 14.66 | 15.48 | 14.66 | 14.99 | 633,238 | +0.18(+1.19%) |
Aug 09, 2011 | 14.55 | 14.86 | 13.50 | 14.82 | 930,152 | +0.89(+6.42%) |
Aug 08, 2011 | 14.55 | 15.22 | 13.91 | 13.92 | 643,325 | -0.91(-6.14%) |
Aug 05, 2011 | 15.48 | 15.59 | 14.50 | 14.83 | 460,583 | -0.46(-2.98%) |
Aug 04, 2011 | 15.47 | 15.73 | 15.29 | 15.29 | 503,618 | -0.35(-2.23%) |
Aug 03, 2011 | 15.45 | 15.72 | 15.22 | 15.64 | 450,437 | +0.16(+1.02%) |
Aug 02, 2011 | 15.55 | 15.69 | 15.45 | 15.48 | 603,119 | -0.13(-0.83%) |
Aug 01, 2011 | 15.72 | 15.84 | 15.24 | 15.61 | 365,556 | +0.24(+1.57%) |
Jul 29, 2011 | 15.49 | 15.50 | 15.04 | 15.37 | 625,903 | -0.32(-2.04%) |
Jul 28, 2011 | 14.06 | 17.20 | 13.90 | 15.69 | 1,551,008 | +2.15(+15.87%) |
Jul 27, 2011 | 13.79 | 13.79 | 12.77 | 13.54 | 298,355 | -0.34(-2.43%) |
Jul 26, 2011 | 13.64 | 14.12 | 13.56 | 13.88 | 427,079 | +0.29(+2.11%) |
Jul 25, 2011 | 13.17 | 13.66 | 13.10 | 13.59 | 206,890 | +0.22(+1.68%) |
Jul 22, 2011 | 13.27 | 13.40 | 13.27 | 13.37 | 159,058 | +0.22(+1.67%) |
Jul 21, 2011 | 13.07 | 13.28 | 13.00 | 13.15 | 189,362 | +0.11(+0.82%) |
Jul 20, 2011 | 13.06 | 13.11 | 12.88 | 13.04 | 146,033 | +0.02(+0.13%) |
Jul 19, 2011 | 12.81 | 13.06 | 12.81 | 13.02 | 247,785 | +0.22(+1.76%) |
Jul 18, 2011 | 12.89 | 13.04 | 12.64 | 12.80 | 219,189 | -0.18(-1.39%) |
Jul 15, 2011 | 13.07 | 13.15 | 12.89 | 12.98 | 230,613 | +0.02(+0.13%) |
Jul 14, 2011 | 13.25 | 13.26 | 12.88 | 12.96 | 207,619 | -0.25(-1.87%) |
Jul 13, 2011 | 13.10 | 13.33 | 13.01 | 13.21 | 192,368 | +0.22(+1.73%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 12.98 | 163,077 | +0.03(+0.26%) |
Jul 11, 2011 | 12.95 | 13.13 | 12.84 | 12.95 | 162,947 | -0.20(-1.50%) |
Jul 08, 2011 | 13.13 | 13.29 | 12.92 | 13.15 | 201,369 | -0.13(-1.02%) |
Jul 07, 2011 | 13.00 | 13.32 | 12.81 | 13.28 | 183,481 | +0.37(+2.83%) |
Jul 06, 2011 | 12.86 | 13.26 | 12.72 | 12.91 | 263,794 | +0.08(+0.61%) |
Jul 05, 2011 | 12.48 | 12.86 | 12.32 | 12.84 | 168,466 | +0.38(+3.07%) |
Jul 01, 2011 | 12.39 | 12.52 | 12.21 | 12.45 | 184,586 | +0.11(+0.86%) |
Jun 30, 2011 | 12.34 | 12.48 | 12.25 | 12.35 | 169,011 | +0.08(+0.69%) |
Jun 29, 2011 | 12.17 | 12.31 | 11.98 | 12.26 | 203,445 | +0.18(+1.49%) |
Jun 28, 2011 | 11.74 | 12.08 | 11.59 | 12.08 | 256,560 | +0.34(+2.92%) |
Jun 27, 2011 | 11.51 | 11.84 | 11.51 | 11.74 | 188,908 | +0.18(+1.56%) |
Jun 24, 2011 | 11.48 | 11.62 | 11.24 | 11.56 | 834,498 | +0.08(+0.74%) |
Jun 23, 2011 | 10.82 | 11.51 | 10.74 | 11.47 | 213,536 | +0.53(+4.88%) |
Jun 22, 2011 | 10.88 | 11.07 | 10.87 | 10.94 | 118,537 | -0.02(-0.15%) |
Jun 21, 2011 | 10.88 | 10.97 | 10.81 | 10.96 | 184,599 | +0.12(+1.14%) |
Jun 20, 2011 | 10.85 | 10.88 | 10.77 | 10.83 | 142,638 | +0.08(+0.73%) |
Jun 17, 2011 | 10.97 | 10.98 | 10.70 | 10.76 | 271,239 | -0.15(-1.39%) |
Jun 16, 2011 | 10.57 | 10.95 | 10.49 | 10.91 | 149,495 | +0.35(+3.30%) |
Jun 15, 2011 | 10.73 | 10.87 | 10.50 | 10.56 | 243,918 | -0.30(-2.75%) |
Jun 14, 2011 | 10.94 | 11.03 | 10.82 | 10.86 | 143,468 | +0.00(+0.00%) |
Jun 13, 2011 | 10.72 | 10.96 | 10.70 | 10.86 | 159,006 | +0.14(+1.31%) |
Jun 10, 2011 | 11.10 | 11.11 | 10.65 | 10.72 | 322,992 | -0.42(-3.79%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.13 | 11.14 | 153,815 | -0.14(-1.20%) |
Jun 08, 2011 | 11.34 | 11.49 | 11.26 | 11.27 | 168,570 | -0.11(-0.99%) |
Jun 07, 2011 | 11.55 | 11.71 | 11.37 | 11.38 | 91,134 | -0.07(-0.64%) |
Jun 06, 2011 | 11.31 | 11.62 | 11.28 | 11.46 | 252,018 | +0.10(+0.84%) |
Jun 03, 2011 | 11.68 | 11.71 | 11.35 | 11.36 | 189,582 | -0.26(-2.27%) |
May 24, 2011 | 11.65 | 11.87 | 11.53 | 11.63 | 213,836 | -0.03(-0.29%) |
May 23, 2011 | 11.59 | 11.77 | 11.46 | 11.66 | 160,802 | -0.10(-0.86%) |
May 20, 2011 | 11.83 | 11.91 | 11.64 | 11.76 | 146,830 | -0.13(-1.09%) |
May 19, 2011 | 12.07 | 12.17 | 11.74 | 11.89 | 146,961 | -0.11(-0.89%) |
May 18, 2011 | 11.95 | 12.05 | 11.91 | 12.00 | 152,579 | +0.03(+0.28%) |
May 17, 2011 | 11.78 | 12.10 | 11.74 | 11.96 | 210,368 | +0.08(+0.71%) |
May 16, 2011 | 12.18 | 12.24 | 11.87 | 11.88 | 238,901 | -0.40(-3.25%) |
May 13, 2011 | 12.46 | 12.46 | 12.19 | 12.28 | 147,553 | -0.19(-1.53%) |
May 12, 2011 | 12.22 | 12.50 | 12.11 | 12.47 | 201,052 | +0.21(+1.70%) |
May 11, 2011 | 12.73 | 12.73 | 12.24 | 12.26 | 227,187 | -0.53(-4.15%) |
May 10, 2011 | 12.61 | 12.80 | 12.61 | 12.79 | 226,773 | +0.20(+1.60%) |
May 09, 2011 | 12.56 | 12.80 | 12.55 | 12.59 | 198,428 | -0.01(-0.04%) |
May 06, 2011 | 12.70 | 12.85 | 12.44 | 12.60 | 162,607 | +0.02(+0.13%) |
May 05, 2011 | 12.92 | 12.99 | 12.54 | 12.58 | 234,473 | -0.40(-3.11%) |
May 04, 2011 | 13.10 | 13.19 | 12.75 | 12.98 | 230,465 | -0.09(-0.69%) |
May 03, 2011 | 12.92 | 13.23 | 12.90 | 13.07 | 318,647 | +0.11(+0.82%) |