Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.95 | 11.02 | 10.87 | 10.93 | 1,622,445 | -0.12(-1.05%) |
Aug 30, 2012 | 11.14 | 11.16 | 11.02 | 11.04 | 695,282 | -0.29(-2.56%) |
Aug 29, 2012 | 11.37 | 11.40 | 11.29 | 11.33 | 1,347,805 | +0.09(+0.77%) |
Aug 27, 2012 | 11.32 | 11.33 | 11.23 | 11.24 | 1,047,473 | -0.07(-0.60%) |
Aug 24, 2012 | 11.17 | 11.39 | 11.14 | 11.31 | 1,674,875 | +0.10(+0.86%) |
Aug 23, 2012 | 11.38 | 11.39 | 11.20 | 11.21 | 1,236,943 | -0.17(-1.53%) |
Aug 22, 2012 | 11.36 | 11.44 | 11.28 | 11.39 | 1,394,610 | -0.15(-1.34%) |
Aug 21, 2012 | 11.60 | 11.69 | 11.48 | 11.54 | 1,470,898 | -0.05(-0.42%) |
Aug 20, 2012 | 11.53 | 11.62 | 11.49 | 11.59 | 1,607,182 | +0.05(+0.42%) |
Aug 17, 2012 | 11.53 | 11.61 | 11.50 | 11.54 | 1,470,877 | +0.11(+0.93%) |
Aug 16, 2012 | 11.26 | 11.46 | 11.25 | 11.44 | 2,342,378 | +0.43(+3.95%) |
Aug 15, 2012 | 10.93 | 11.01 | 10.88 | 11.00 | 1,912,294 | -0.31(-2.73%) |
Aug 14, 2012 | 11.39 | 11.41 | 11.26 | 11.31 | 2,303,489 | -0.48(-4.10%) |
Aug 13, 2012 | 11.71 | 11.87 | 11.71 | 11.79 | 1,124,685 | -0.13(-1.05%) |
Aug 10, 2012 | 11.61 | 11.98 | 11.57 | 11.92 | 2,059,375 | +0.35(+3.00%) |
Aug 09, 2012 | 11.33 | 11.60 | 11.32 | 11.57 | 2,148,441 | +0.26(+2.31%) |
Aug 08, 2012 | 11.19 | 11.34 | 11.19 | 11.31 | 1,766,204 | +0.04(+0.34%) |
Aug 07, 2012 | 11.24 | 11.34 | 11.21 | 11.27 | 1,414,870 | +0.15(+1.39%) |
Aug 06, 2012 | 11.07 | 11.24 | 11.07 | 11.12 | 1,840,242 | -0.13(-1.12%) |
Aug 03, 2012 | 11.20 | 11.35 | 11.16 | 11.24 | 1,632,704 | +0.39(+3.56%) |
Aug 02, 2012 | 11.50 | 11.53 | 10.54 | 10.86 | 5,392,044 | -0.87(-7.41%) |
Aug 01, 2012 | 11.70 | 11.94 | 11.64 | 11.73 | 3,332,307 | -0.01(-0.08%) |
Jul 31, 2012 | 11.84 | 11.87 | 11.72 | 11.74 | 1,502,393 | +0.13(+1.08%) |
Jul 30, 2012 | 11.59 | 11.68 | 11.56 | 11.61 | 1,270,187 | -0.32(-2.67%) |
Jul 27, 2012 | 11.69 | 12.02 | 11.69 | 11.93 | 1,967,757 | +0.43(+3.78%) |
Jul 26, 2012 | 11.29 | 11.53 | 11.29 | 11.50 | 2,078,648 | +0.62(+5.68%) |
Jul 25, 2012 | 10.88 | 10.97 | 10.82 | 10.88 | 1,873,293 | -0.38(-3.35%) |
Jul 24, 2012 | 11.30 | 11.34 | 11.15 | 11.25 | 1,698,113 | -0.05(-0.43%) |
Jul 23, 2012 | 11.33 | 11.37 | 11.20 | 11.30 | 1,939,076 | -0.37(-3.15%) |
Jul 20, 2012 | 11.76 | 11.77 | 11.66 | 11.67 | 1,209,194 | -0.47(-3.90%) |
Jul 19, 2012 | 12.04 | 12.14 | 12.01 | 12.14 | 802,328 | +0.22(+1.86%) |
Jul 18, 2012 | 11.85 | 11.98 | 11.80 | 11.92 | 821,473 | +0.04(+0.32%) |
Jul 17, 2012 | 11.85 | 11.92 | 11.63 | 11.88 | 2,607,305 | -0.29(-2.38%) |
Jul 16, 2012 | 12.18 | 12.31 | 12.09 | 12.17 | 1,132,901 | -0.06(-0.47%) |
Jul 13, 2012 | 12.11 | 12.29 | 12.10 | 12.23 | 794,932 | +0.15(+1.28%) |
Jul 12, 2012 | 12.17 | 12.17 | 11.97 | 12.07 | 2,833,503 | -0.36(-2.87%) |
Jul 11, 2012 | 12.53 | 12.54 | 12.33 | 12.43 | 1,243,400 | -0.22(-1.76%) |
Jul 10, 2012 | 12.72 | 12.80 | 12.57 | 12.65 | 1,717,712 | -0.34(-2.60%) |
Jul 09, 2012 | 13.09 | 13.12 | 12.91 | 12.99 | 811,582 | -0.18(-1.39%) |
Jul 06, 2012 | 13.20 | 13.21 | 13.08 | 13.18 | 1,045,867 | -0.14(-1.02%) |
Jul 05, 2012 | 13.32 | 13.36 | 13.13 | 13.31 | 1,408,073 | -0.47(-3.43%) |
Jul 03, 2012 | 13.70 | 13.82 | 13.63 | 13.78 | 669,801 | +0.07(+0.49%) |
Jul 02, 2012 | 13.70 | 13.72 | 13.53 | 13.72 | 842,379 | -0.04(-0.28%) |
Jun 29, 2012 | 13.66 | 13.78 | 13.66 | 13.76 | 1,972,526 | +0.50(+3.79%) |
Jun 28, 2012 | 13.22 | 13.30 | 13.14 | 13.25 | 1,537,205 | -0.09(-0.65%) |
Jun 27, 2012 | 13.29 | 13.41 | 13.22 | 13.34 | 1,489,956 | -0.03(-0.22%) |
Jun 26, 2012 | 13.42 | 13.44 | 13.26 | 13.37 | 1,158,906 | -0.12(-0.86%) |
Jun 25, 2012 | 13.62 | 13.66 | 13.38 | 13.48 | 1,469,760 | -0.34(-2.45%) |
Jun 22, 2012 | 13.95 | 13.98 | 13.77 | 13.82 | 2,505,143 | +0.73(+5.61%) |
Jun 21, 2012 | 13.43 | 13.46 | 13.06 | 13.09 | 1,298,054 | -0.41(-3.01%) |
Jun 20, 2012 | 13.44 | 13.64 | 13.39 | 13.49 | 1,895,020 | +0.40(+3.02%) |
Jun 19, 2012 | 12.97 | 13.22 | 13.07 | 13.10 | 1,605,047 | +0.13(+0.97%) |
Jun 18, 2012 | 12.87 | 13.06 | 12.87 | 12.97 | 1,190,446 | +0.24(+1.90%) |
Jun 15, 2012 | 12.63 | 12.75 | 12.59 | 12.73 | 747,416 | +0.19(+1.54%) |
Jun 14, 2012 | 12.55 | 12.58 | 12.45 | 12.54 | 2,767,908 | +0.21(+1.72%) |
Jun 13, 2012 | 12.44 | 12.50 | 12.29 | 12.33 | 1,335,482 | -0.30(-2.37%) |
Jun 12, 2012 | 12.43 | 12.65 | 12.33 | 12.63 | 1,989,250 | +0.30(+2.43%) |
Jun 11, 2012 | 12.63 | 12.63 | 12.32 | 12.33 | 1,571,776 | -0.09(-0.70%) |
Jun 08, 2012 | 12.38 | 12.44 | 12.32 | 12.41 | 1,691,823 | -0.44(-3.46%) |
Jun 07, 2012 | 13.19 | 13.22 | 12.84 | 12.86 | 2,297,829 | -0.27(-2.06%) |
Jun 06, 2012 | 12.91 | 13.18 | 12.87 | 13.13 | 2,160,425 | +0.38(+2.95%) |
Jun 05, 2012 | 12.62 | 12.87 | 12.51 | 12.75 | 1,929,624 | +0.40(+3.21%) |
Jun 04, 2012 | 12.40 | 12.40 | 12.21 | 12.35 | 1,187,319 | +0.14(+1.11%) |
Jun 01, 2012 | 12.32 | 12.34 | 12.20 | 12.22 | 1,983,290 | -0.57(-4.46%) |
May 31, 2012 | 12.75 | 12.85 | 12.63 | 12.79 | 1,262,576 | +0.20(+1.61%) |
May 30, 2012 | 12.75 | 12.75 | 12.53 | 12.59 | 1,682,115 | -0.50(-3.84%) |
May 29, 2012 | 12.97 | 13.11 | 12.95 | 13.09 | 1,029,030 | +0.24(+1.88%) |
May 25, 2012 | 12.85 | 12.92 | 12.79 | 12.85 | 1,847,494 | -0.44(-3.34%) |
May 24, 2012 | 13.42 | 13.44 | 13.18 | 13.29 | 2,829,593 | -0.07(-0.51%) |
May 23, 2012 | 13.34 | 13.38 | 13.08 | 13.36 | 1,365,867 | -0.16(-1.21%) |
May 22, 2012 | 13.53 | 13.67 | 13.46 | 13.52 | 1,048,715 | -0.13(-0.92%) |
May 21, 2012 | 13.46 | 13.66 | 13.36 | 13.65 | 1,262,476 | +0.35(+2.61%) |
May 18, 2012 | 13.50 | 13.57 | 13.25 | 13.30 | 1,471,458 | -0.45(-3.30%) |
May 17, 2012 | 13.77 | 13.87 | 13.65 | 13.76 | 3,472,703 | +0.46(+3.49%) |
May 16, 2012 | 13.44 | 13.53 | 13.26 | 13.29 | 2,052,891 | -0.14(-1.08%) |
May 15, 2012 | 13.59 | 13.66 | 13.40 | 13.44 | 1,283,421 | -0.28(-2.04%) |
May 14, 2012 | 13.83 | 13.85 | 13.70 | 13.72 | 1,484,066 | +0.02(+0.14%) |
May 11, 2012 | 13.67 | 13.77 | 13.49 | 13.70 | 4,010,755 | -1.16(-7.80%) |
May 10, 2012 | 15.01 | 15.21 | 14.80 | 14.86 | 2,982,843 | +0.14(+0.98%) |
May 09, 2012 | 14.74 | 14.81 | 14.55 | 14.71 | 4,014,289 | +0.20(+1.40%) |
May 08, 2012 | 14.62 | 14.63 | 14.34 | 14.51 | 2,010,215 | -0.28(-1.89%) |
May 07, 2012 | 14.77 | 14.86 | 14.63 | 14.79 | 1,834,125 | -0.01(-0.06%) |
May 04, 2012 | 14.88 | 14.92 | 14.63 | 14.80 | 2,372,297 | -0.19(-1.29%) |
May 03, 2012 | 15.21 | 15.21 | 14.92 | 14.99 | 1,780,509 | -0.20(-1.34%) |
May 02, 2012 | 15.27 | 15.27 | 15.08 | 15.19 | 1,719,528 | -0.25(-1.63%) |
May 01, 2012 | 15.31 | 15.52 | 15.24 | 15.45 | 3,339,498 | -0.21(-1.36%) |
Apr 30, 2012 | 15.74 | 15.74 | 15.56 | 15.66 | 1,219,816 | -0.11(-0.67%) |
Apr 27, 2012 | 15.78 | 15.83 | 15.62 | 15.76 | 722,599 | -0.17(-1.09%) |
Apr 26, 2012 | 15.78 | 16.04 | 15.75 | 15.94 | 1,047,861 | +0.08(+0.49%) |
Apr 25, 2012 | 15.82 | 15.90 | 15.71 | 15.86 | 1,706,022 | -0.19(-1.20%) |
Apr 24, 2012 | 15.89 | 16.09 | 15.87 | 16.05 | 2,456,459 | +0.11(+0.67%) |
Apr 23, 2012 | 15.87 | 16.00 | 15.73 | 15.95 | 1,547,441 | -0.31(-1.90%) |
Apr 20, 2012 | 16.18 | 16.30 | 16.03 | 16.26 | 1,715,032 | +0.13(+0.78%) |
Apr 19, 2012 | 16.29 | 16.37 | 16.08 | 16.13 | 2,383,063 | -0.18(-1.12%) |
Apr 18, 2012 | 16.42 | 16.48 | 16.04 | 16.32 | 5,219,387 | -0.59(-3.49%) |
Apr 17, 2012 | 16.90 | 16.99 | 16.87 | 16.90 | 2,592,765 | -0.01(-0.06%) |
Apr 16, 2012 | 17.21 | 17.27 | 16.83 | 16.91 | 3,220,084 | +0.14(+0.86%) |
Apr 13, 2012 | 17.41 | 17.45 | 16.73 | 16.77 | 3,733,890 | -1.32(-7.31%) |
Apr 12, 2012 | 18.08 | 18.23 | 18.03 | 18.09 | 2,768,726 | -0.02(-0.11%) |
Apr 11, 2012 | 18.06 | 18.12 | 17.93 | 18.11 | 1,962,732 | +0.49(+2.80%) |
Apr 10, 2012 | 17.86 | 18.13 | 17.45 | 17.62 | 5,053,893 | -1.80(-9.25%) |
Apr 09, 2012 | 19.32 | 19.47 | 19.27 | 19.42 | 1,154,910 | +0.09(+0.45%) |
Apr 05, 2012 | 19.27 | 19.52 | 19.25 | 19.33 | 618,303 | +0.28(+1.47%) |
Apr 04, 2012 | 19.20 | 19.23 | 18.95 | 19.05 | 1,214,217 | -0.75(-3.81%) |
Apr 03, 2012 | 20.03 | 20.05 | 19.69 | 19.80 | 951,200 | -0.30(-1.49%) |
Apr 02, 2012 | 19.86 | 20.12 | 19.85 | 20.10 | 682,969 | +0.04(+0.19%) |
Mar 30, 2012 | 20.18 | 20.19 | 19.94 | 20.06 | 705,008 | -0.15(-0.76%) |
Mar 29, 2012 | 20.24 | 20.32 | 20.08 | 20.22 | 1,921,897 | -0.19(-0.95%) |
Mar 28, 2012 | 20.59 | 20.63 | 20.30 | 20.41 | 1,233,098 | +0.35(+1.73%) |
Mar 27, 2012 | 20.02 | 20.38 | 19.98 | 20.06 | 726,047 | +0.16(+0.83%) |
Mar 26, 2012 | 19.81 | 19.91 | 19.73 | 19.90 | 781,315 | +0.27(+1.38%) |
Mar 23, 2012 | 19.47 | 19.64 | 19.33 | 19.63 | 1,071,432 | -0.22(-1.12%) |
Mar 22, 2012 | 19.97 | 19.97 | 19.79 | 19.85 | 959,712 | -0.16(-0.82%) |
Mar 21, 2012 | 20.00 | 20.11 | 19.86 | 20.02 | 1,595,811 | -0.64(-3.09%) |
Mar 20, 2012 | 20.69 | 20.71 | 20.48 | 20.65 | 999,428 | -0.26(-1.25%) |
Mar 19, 2012 | 20.88 | 20.96 | 20.75 | 20.91 | 1,273,857 | -0.15(-0.73%) |
Mar 16, 2012 | 21.23 | 21.30 | 21.02 | 21.07 | 1,993,712 | +0.06(+0.28%) |
Mar 15, 2012 | 20.94 | 21.09 | 20.87 | 21.01 | 1,151,894 | +0.15(+0.74%) |
Mar 14, 2012 | 20.85 | 20.99 | 20.70 | 20.86 | 1,381,355 | +0.43(+2.13%) |
Mar 13, 2012 | 20.15 | 20.43 | 20.13 | 20.42 | 2,161,988 | +0.28(+1.39%) |
Mar 12, 2012 | 20.22 | 20.30 | 20.07 | 20.14 | 658,362 | -0.40(-1.93%) |
Mar 09, 2012 | 20.34 | 20.73 | 20.24 | 20.54 | 2,905,775 | +0.81(+4.11%) |
Mar 08, 2012 | 19.74 | 19.77 | 19.63 | 19.73 | 3,961,638 | +0.00(+0.00%) |
Mar 07, 2012 | 19.70 | 19.77 | 19.54 | 19.73 | 658,205 | +0.06(+0.29%) |
Mar 06, 2012 | 19.66 | 19.73 | 19.53 | 19.67 | 1,335,186 | -0.36(-1.79%) |
Mar 05, 2012 | 19.99 | 20.11 | 19.94 | 20.02 | 1,344,196 | -0.62(-2.99%) |
Mar 02, 2012 | 20.71 | 20.72 | 20.55 | 20.64 | 982,254 | -0.19(-0.93%) |
Mar 01, 2012 | 20.76 | 20.98 | 20.66 | 20.84 | 1,281,276 | +0.17(+0.84%) |
Feb 29, 2012 | 21.05 | 21.10 | 20.65 | 20.66 | 2,069,866 | -0.84(-3.91%) |
Feb 28, 2012 | 21.34 | 21.59 | 21.28 | 21.50 | 1,573,351 | +0.55(+2.63%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.67 | 20.95 | 1,218,063 | -0.04(-0.18%) |
Feb 24, 2012 | 21.00 | 21.11 | 20.91 | 20.99 | 1,361,030 | +0.52(+2.55%) |
Feb 23, 2012 | 20.21 | 20.50 | 20.12 | 20.47 | 1,501,396 | +0.30(+1.48%) |
Feb 22, 2012 | 20.15 | 20.23 | 20.11 | 20.17 | 1,671,721 | +0.21(+1.07%) |
Feb 21, 2012 | 20.02 | 20.09 | 19.86 | 19.96 | 1,560,135 | +0.06(+0.29%) |
Feb 17, 2012 | 19.95 | 20.01 | 19.82 | 19.90 | 540,417 | +0.10(+0.49%) |
Feb 16, 2012 | 19.52 | 19.82 | 19.52 | 19.80 | 1,365,880 | +0.49(+2.55%) |
Feb 15, 2012 | 19.29 | 19.46 | 19.27 | 19.31 | 2,272,149 | +0.83(+4.50%) |
Feb 14, 2012 | 18.58 | 18.58 | 18.35 | 18.48 | 1,289,404 | -0.34(-1.80%) |
Feb 13, 2012 | 18.89 | 18.91 | 18.73 | 18.82 | 838,094 | -0.05(-0.26%) |
Feb 10, 2012 | 19.02 | 19.02 | 18.75 | 18.87 | 1,812,594 | -0.37(-1.91%) |
Feb 09, 2012 | 19.26 | 19.31 | 19.13 | 19.23 | 916,319 | +0.02(+0.10%) |
Feb 08, 2012 | 19.12 | 19.33 | 19.11 | 19.21 | 1,237,611 | +0.20(+1.07%) |
Feb 07, 2012 | 18.97 | 19.04 | 18.51 | 19.01 | 1,722,996 | +0.23(+1.23%) |
Feb 06, 2012 | 18.70 | 18.80 | 18.62 | 18.78 | 1,369,286 | +0.22(+1.20%) |
Feb 03, 2012 | 18.21 | 18.66 | 18.15 | 18.56 | 4,611,330 | +2.05(+12.41%) |
Feb 02, 2012 | 17.05 | 17.08 | 16.28 | 16.51 | 4,016,462 | -1.06(-6.05%) |
Feb 01, 2012 | 17.45 | 17.83 | 17.42 | 17.57 | 3,192,028 | -0.03(-0.16%) |
Jan 31, 2012 | 17.72 | 17.75 | 17.48 | 17.60 | 627,458 | +0.11(+0.61%) |
Jan 30, 2012 | 17.55 | 17.57 | 17.39 | 17.49 | 779,991 | -0.30(-1.68%) |
Jan 27, 2012 | 17.79 | 17.91 | 17.67 | 17.79 | 746,483 | -0.09(-0.49%) |
Jan 26, 2012 | 17.95 | 18.08 | 17.82 | 17.88 | 1,895,399 | -0.14(-0.80%) |
Jan 25, 2012 | 17.83 | 18.11 | 17.79 | 18.03 | 1,524,222 | +0.69(+3.96%) |
Jan 24, 2012 | 17.35 | 17.40 | 17.19 | 17.34 | 823,630 | -0.56(-3.13%) |
Jan 23, 2012 | 17.80 | 17.99 | 17.79 | 17.90 | 1,827,814 | +0.66(+3.81%) |
Jan 20, 2012 | 16.91 | 17.27 | 16.85 | 17.24 | 1,712,866 | +0.58(+3.48%) |
Jan 19, 2012 | 16.63 | 16.77 | 16.61 | 16.66 | 1,090,329 | +0.13(+0.76%) |
Jan 18, 2012 | 16.37 | 16.59 | 16.33 | 16.54 | 821,302 | +0.34(+2.09%) |
Jan 17, 2012 | 16.42 | 16.42 | 16.18 | 16.20 | 1,197,381 | -0.35(-2.10%) |
Jan 13, 2012 | 16.61 | 16.61 | 16.43 | 16.55 | 405,754 | -0.13(-0.75%) |
Jan 12, 2012 | 16.66 | 16.72 | 16.53 | 16.67 | 982,151 | -0.42(-2.43%) |
Jan 11, 2012 | 17.01 | 17.10 | 16.92 | 17.09 | 611,953 | -0.01(-0.06%) |
Jan 10, 2012 | 17.10 | 17.16 | 17.01 | 17.10 | 1,073,870 | +0.22(+1.32%) |
Jan 09, 2012 | 16.91 | 16.91 | 16.76 | 16.88 | 550,319 | +0.03(+0.17%) |
Jan 06, 2012 | 16.97 | 16.97 | 16.78 | 16.85 | 614,981 | -0.25(-1.47%) |
Jan 05, 2012 | 17.22 | 17.24 | 17.00 | 17.10 | 1,516,440 | -0.50(-2.85%) |
Jan 04, 2012 | 17.62 | 17.65 | 17.52 | 17.60 | 1,186,746 | +0.17(+1.00%) |
Dec 30, 2011 | 17.20 | 17.55 | 17.08 | 17.43 | 2,917,323 | +0.35(+2.04%) |
Dec 29, 2011 | 16.62 | 17.08 | 16.61 | 17.08 | 2,379,968 | +0.58(+3.51%) |
Dec 28, 2011 | 16.97 | 16.97 | 16.44 | 16.50 | 847,553 | -0.68(-3.94%) |
Dec 27, 2011 | 17.21 | 17.30 | 17.18 | 17.18 | 389,781 | -0.16(-0.95%) |
Dec 23, 2011 | 17.18 | 17.38 | 17.18 | 17.34 | 436,100 | +0.46(+2.75%) |
Dec 21, 2011 | 16.82 | 16.88 | 16.61 | 16.88 | 681,450 | +0.15(+0.92%) |
Dec 20, 2011 | 16.53 | 16.77 | 16.43 | 16.72 | 1,697,024 | +0.58(+3.59%) |
Dec 19, 2011 | 16.45 | 16.49 | 16.10 | 16.14 | 960,474 | -0.58(-3.47%) |
Dec 16, 2011 | 16.81 | 16.89 | 16.61 | 16.72 | 847,034 | +0.12(+0.70%) |
Dec 15, 2011 | 16.80 | 16.85 | 16.56 | 16.61 | 1,092,709 | +0.09(+0.53%) |
Dec 14, 2011 | 16.60 | 16.74 | 16.44 | 16.52 | 2,233,957 | -0.40(-2.34%) |
Dec 13, 2011 | 17.26 | 17.32 | 16.81 | 16.91 | 997,838 | -0.35(-2.01%) |
Dec 12, 2011 | 17.41 | 17.41 | 17.10 | 17.26 | 870,027 | -0.40(-2.24%) |
Dec 09, 2011 | 17.50 | 17.67 | 17.38 | 17.66 | 2,244,586 | +0.14(+0.77%) |
Dec 08, 2011 | 17.87 | 17.93 | 17.46 | 17.52 | 1,520,885 | -0.38(-2.10%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.76 | 17.90 | 2,044,896 | +0.82(+4.81%) |
Dec 06, 2011 | 17.19 | 17.19 | 16.95 | 17.08 | 637,737 | -0.19(-1.12%) |
Dec 05, 2011 | 17.28 | 17.43 | 17.15 | 17.27 | 607,913 | +0.11(+0.62%) |
Dec 02, 2011 | 17.46 | 17.46 | 17.10 | 17.17 | 1,219,574 | -0.21(-1.22%) |
Dec 01, 2011 | 17.37 | 17.48 | 17.29 | 17.38 | 1,116,391 | -0.06(-0.33%) |
Nov 30, 2011 | 17.39 | 17.58 | 17.36 | 17.44 | 2,082,547 | +0.46(+2.73%) |
Nov 29, 2011 | 17.12 | 17.21 | 16.87 | 16.97 | 1,973,380 | +0.05(+0.29%) |
Nov 28, 2011 | 16.95 | 17.09 | 16.87 | 16.92 | 2,315,977 | +0.54(+3.30%) |
Nov 25, 2011 | 16.57 | 16.71 | 16.38 | 16.38 | 1,779,035 | +0.67(+4.24%) |
Nov 23, 2011 | 15.91 | 15.91 | 15.61 | 15.72 | 1,238,889 | -0.29(-1.81%) |
Nov 22, 2011 | 16.19 | 16.31 | 15.98 | 16.01 | 1,537,563 | +0.28(+1.78%) |
Nov 21, 2011 | 15.95 | 15.95 | 15.61 | 15.73 | 990,975 | -0.61(-3.73%) |
Nov 18, 2011 | 16.41 | 16.43 | 16.28 | 16.33 | 1,596,791 | +0.11(+0.65%) |
Nov 17, 2011 | 16.54 | 16.56 | 16.08 | 16.23 | 1,189,704 | -0.07(-0.41%) |
Nov 16, 2011 | 16.60 | 16.60 | 16.28 | 16.30 | 1,323,335 | -0.53(-3.16%) |
Nov 15, 2011 | 16.86 | 16.93 | 16.66 | 16.83 | 1,063,902 | -0.09(-0.51%) |
Nov 14, 2011 | 17.02 | 17.14 | 16.86 | 16.91 | 1,260,740 | -0.03(-0.17%) |
Nov 11, 2011 | 17.07 | 17.07 | 16.81 | 16.94 | 1,071,906 | +0.42(+2.51%) |
Nov 10, 2011 | 16.70 | 16.72 | 16.33 | 16.53 | 1,331,169 | -0.09(-0.52%) |
Nov 09, 2011 | 16.94 | 16.95 | 16.51 | 16.61 | 1,724,417 | -0.27(-1.60%) |
Nov 08, 2011 | 16.94 | 16.97 | 16.67 | 16.89 | 1,506,816 | -0.49(-2.84%) |
Nov 07, 2011 | 17.26 | 17.40 | 17.11 | 17.38 | 824,183 | +0.07(+0.39%) |
Nov 04, 2011 | 17.30 | 17.43 | 17.10 | 17.31 | 1,424,313 | -0.38(-2.13%) |
Nov 03, 2011 | 18.04 | 18.04 | 17.19 | 17.69 | 2,836,649 | -0.21(-1.19%) |
Nov 02, 2011 | 18.20 | 18.20 | 17.61 | 17.90 | 2,288,257 | -1.14(-5.99%) |
Nov 01, 2011 | 19.13 | 19.42 | 18.94 | 19.04 | 1,486,625 | -1.22(-6.01%) |
Oct 31, 2011 | 20.89 | 21.03 | 20.25 | 20.26 | 1,269,357 | -1.36(-6.30%) |
Oct 28, 2011 | 21.55 | 21.72 | 21.48 | 21.62 | 1,234,403 | +0.31(+1.45%) |
Oct 27, 2011 | 20.73 | 21.35 | 20.53 | 21.31 | 1,080,100 | +1.40(+7.04%) |
Oct 26, 2011 | 20.01 | 20.02 | 19.60 | 19.91 | 831,224 | +0.39(+1.98%) |
Oct 25, 2011 | 19.68 | 19.85 | 19.49 | 19.52 | 854,023 | -0.16(-0.83%) |
Oct 24, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 1,326,384 | -0.32(-1.59%) |
Oct 21, 2011 | 19.85 | 20.01 | 19.76 | 20.01 | 678,557 | +0.46(+2.37%) |
Oct 20, 2011 | 19.50 | 19.63 | 19.26 | 19.54 | 1,278,615 | -0.01(-0.05%) |
Oct 19, 2011 | 19.73 | 19.84 | 19.47 | 19.55 | 1,723,566 | -0.53(-2.65%) |
Oct 18, 2011 | 19.72 | 20.24 | 19.58 | 20.08 | 1,379,773 | +0.41(+2.06%) |
Oct 17, 2011 | 19.92 | 20.05 | 19.60 | 19.68 | 1,169,243 | +0.19(+0.99%) |
Oct 14, 2011 | 19.61 | 19.62 | 19.40 | 19.48 | 1,506,310 | -0.05(-0.25%) |
Oct 13, 2011 | 19.51 | 19.62 | 19.33 | 19.53 | 1,258,465 | +0.27(+1.40%) |
Oct 12, 2011 | 19.28 | 19.48 | 19.13 | 19.26 | 1,123,355 | +0.35(+1.84%) |
Oct 11, 2011 | 18.68 | 19.02 | 18.59 | 18.91 | 1,384,436 | +0.56(+3.05%) |
Oct 10, 2011 | 17.92 | 18.35 | 17.92 | 18.35 | 933,723 | +0.72(+4.11%) |
Oct 07, 2011 | 17.99 | 18.03 | 17.48 | 17.63 | 2,090,888 | -0.84(-4.55%) |
Oct 06, 2011 | 18.27 | 18.47 | 18.25 | 18.47 | 2,716,850 | +0.33(+1.81%) |
Oct 05, 2011 | 17.86 | 18.16 | 17.70 | 18.14 | 1,157,901 | -0.04(-0.21%) |
Oct 04, 2011 | 17.78 | 18.21 | 17.54 | 18.18 | 2,111,387 | +0.69(+3.92%) |
Oct 03, 2011 | 18.10 | 18.21 | 17.48 | 17.49 | 1,343,679 | -0.86(-4.68%) |
Sep 30, 2011 | 18.72 | 18.72 | 18.28 | 18.35 | 1,648,560 | -0.71(-3.70%) |
Sep 29, 2011 | 19.10 | 19.18 | 18.74 | 19.06 | 1,053,741 | +0.38(+2.02%) |
Sep 28, 2011 | 19.09 | 19.10 | 18.64 | 18.68 | 1,637,383 | +0.12(+0.62%) |
Sep 27, 2011 | 18.59 | 19.02 | 18.48 | 18.57 | 1,035,781 | +0.38(+2.08%) |
Sep 26, 2011 | 18.14 | 18.22 | 17.78 | 18.19 | 839,807 | -0.03(-0.16%) |
Sep 23, 2011 | 18.03 | 18.28 | 17.95 | 18.22 | 1,553,179 | +0.34(+1.93%) |
Sep 22, 2011 | 18.21 | 18.27 | 17.61 | 17.87 | 2,046,350 | -0.50(-2.71%) |
Sep 21, 2011 | 18.84 | 18.96 | 18.37 | 18.37 | 681,279 | -0.60(-3.18%) |
Sep 20, 2011 | 19.13 | 19.20 | 18.91 | 18.97 | 795,697 | -0.34(-1.78%) |
Sep 19, 2011 | 19.25 | 19.43 | 19.03 | 19.32 | 1,107,643 | -0.32(-1.61%) |
Sep 16, 2011 | 19.66 | 19.71 | 19.45 | 19.63 | 864,771 | +0.45(+2.35%) |
Sep 15, 2011 | 19.13 | 19.23 | 19.00 | 19.18 | 596,586 | +0.14(+0.75%) |
Sep 14, 2011 | 18.97 | 19.26 | 18.70 | 19.04 | 847,358 | +0.33(+1.74%) |
Sep 13, 2011 | 18.68 | 18.75 | 18.49 | 18.72 | 709,714 | +0.04(+0.21%) |
Sep 12, 2011 | 18.65 | 18.75 | 18.29 | 18.68 | 1,140,057 | -0.12(-0.66%) |
Sep 09, 2011 | 19.03 | 19.08 | 18.74 | 18.80 | 1,067,622 | -0.45(-2.34%) |
Sep 08, 2011 | 19.28 | 19.53 | 19.15 | 19.25 | 1,279,516 | -0.34(-1.71%) |
Sep 07, 2011 | 19.40 | 19.76 | 19.37 | 19.59 | 1,185,243 | +0.57(+2.97%) |
Sep 06, 2011 | 18.95 | 19.11 | 18.73 | 19.02 | 1,073,358 | -0.83(-4.20%) |
Sep 02, 2011 | 20.04 | 20.84 | 19.81 | 19.86 | 1,076,431 | -0.99(-4.73%) |