Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.77 | 12.91 | 12.47 | 12.73 | 687,982 | -0.05(-0.39%) |
May 30, 2012 | 12.76 | 12.95 | 12.49 | 12.78 | 347,201 | -0.13(-1.01%) |
May 29, 2012 | 12.69 | 12.97 | 12.38 | 12.91 | 283,351 | +0.31(+2.46%) |
May 25, 2012 | 12.11 | 12.65 | 12.11 | 12.60 | 385,009 | +0.41(+3.36%) |
May 24, 2012 | 12.09 | 12.19 | 11.89 | 12.19 | 131,606 | +0.12(+0.99%) |
May 23, 2012 | 11.52 | 12.14 | 11.40 | 12.07 | 462,601 | +0.47(+4.05%) |
May 22, 2012 | 11.64 | 11.76 | 11.44 | 11.60 | 299,102 | -0.07(-0.60%) |
May 21, 2012 | 11.31 | 11.90 | 11.31 | 11.67 | 501,941 | +0.39(+3.46%) |
May 18, 2012 | 11.57 | 11.67 | 11.00 | 11.28 | 780,934 | -0.29(-2.51%) |
May 17, 2012 | 12.67 | 12.76 | 11.53 | 11.57 | 2,139,794 | -1.02(-8.10%) |
May 16, 2012 | 12.70 | 12.72 | 12.32 | 12.59 | 857,345 | -0.11(-0.87%) |
May 15, 2012 | 12.48 | 12.72 | 12.36 | 12.70 | 415,948 | +0.15(+1.20%) |
May 14, 2012 | 12.28 | 12.61 | 12.13 | 12.55 | 432,285 | +0.18(+1.46%) |
May 11, 2012 | 12.14 | 12.39 | 12.09 | 12.37 | 252,873 | +0.09(+0.73%) |
May 10, 2012 | 12.02 | 12.46 | 11.96 | 12.28 | 496,612 | +0.31(+2.59%) |
May 09, 2012 | 11.60 | 12.21 | 11.43 | 11.97 | 518,815 | +0.31(+2.66%) |
May 08, 2012 | 11.36 | 11.75 | 11.20 | 11.66 | 477,413 | +0.21(+1.83%) |
May 07, 2012 | 11.29 | 11.50 | 10.96 | 11.45 | 244,664 | +0.14(+1.24%) |
May 04, 2012 | 11.41 | 11.58 | 11.03 | 11.31 | 352,950 | -0.24(-2.08%) |
May 03, 2012 | 12.09 | 12.09 | 11.42 | 11.55 | 628,000 | -0.54(-4.47%) |
May 02, 2012 | 11.89 | 12.09 | 11.62 | 12.09 | 468,348 | +0.02(+0.17%) |
May 01, 2012 | 11.55 | 12.08 | 11.43 | 12.07 | 704,129 | +0.57(+4.96%) |
Apr 30, 2012 | 11.42 | 11.54 | 11.09 | 11.50 | 994,953 | +0.25(+2.22%) |
Apr 27, 2012 | 11.37 | 11.50 | 11.20 | 11.25 | 477,553 | -0.04(-0.35%) |
Apr 26, 2012 | 10.52 | 11.36 | 10.52 | 11.29 | 1,025,699 | +0.78(+7.42%) |
Apr 25, 2012 | 10.55 | 10.58 | 10.46 | 10.51 | 404,328 | +0.06(+0.57%) |
Apr 24, 2012 | 10.71 | 10.91 | 10.40 | 10.45 | 1,434,092 | -0.21(-1.97%) |
Apr 23, 2012 | 10.51 | 10.81 | 10.42 | 10.66 | 261,128 | +0.02(+0.19%) |
Apr 20, 2012 | 10.70 | 10.90 | 10.57 | 10.64 | 209,117 | +0.17(+1.62%) |
Apr 19, 2012 | 10.49 | 10.90 | 10.46 | 10.47 | 242,245 | -0.02(-0.19%) |
Apr 18, 2012 | 10.70 | 10.77 | 10.42 | 10.49 | 205,536 | -0.24(-2.24%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.53 | 10.73 | 222,724 | +0.17(+1.61%) |
Apr 16, 2012 | 10.78 | 10.79 | 10.52 | 10.56 | 167,401 | -0.21(-1.95%) |
Apr 13, 2012 | 10.80 | 10.87 | 10.69 | 10.77 | 437,715 | -0.08(-0.74%) |
Apr 12, 2012 | 10.90 | 11.23 | 10.82 | 10.85 | 361,813 | -0.06(-0.55%) |
Apr 11, 2012 | 11.44 | 11.52 | 10.82 | 10.91 | 456,984 | -0.39(-3.45%) |
Apr 10, 2012 | 12.39 | 12.40 | 11.28 | 11.30 | 335,167 | -0.97(-7.91%) |
Apr 09, 2012 | 12.28 | 12.45 | 12.20 | 12.27 | 171,623 | -0.17(-1.37%) |
Apr 05, 2012 | 12.38 | 12.67 | 12.25 | 12.44 | 152,893 | +0.06(+0.48%) |
Apr 04, 2012 | 12.69 | 12.94 | 12.12 | 12.38 | 337,924 | -0.41(-3.21%) |
Apr 03, 2012 | 12.73 | 12.97 | 12.68 | 12.79 | 232,393 | +0.07(+0.55%) |
Apr 02, 2012 | 12.40 | 12.72 | 12.28 | 12.72 | 282,316 | +0.31(+2.50%) |
Mar 30, 2012 | 12.43 | 12.56 | 12.23 | 12.41 | 260,586 | +0.15(+1.22%) |
Mar 29, 2012 | 12.64 | 12.72 | 12.24 | 12.26 | 264,390 | -0.46(-3.62%) |
Mar 28, 2012 | 12.97 | 13.08 | 12.53 | 12.72 | 215,398 | -0.23(-1.78%) |
Mar 27, 2012 | 13.01 | 13.14 | 12.94 | 12.95 | 208,499 | +0.01(+0.08%) |
Mar 26, 2012 | 12.70 | 13.01 | 12.69 | 12.94 | 253,373 | +0.38(+3.03%) |
Mar 23, 2012 | 12.16 | 12.58 | 12.12 | 12.56 | 143,809 | +0.37(+3.04%) |
Mar 22, 2012 | 12.55 | 12.64 | 12.10 | 12.19 | 112,497 | -0.45(-3.56%) |
Mar 21, 2012 | 12.28 | 12.65 | 12.22 | 12.64 | 139,575 | +0.40(+3.27%) |
Mar 20, 2012 | 12.17 | 12.36 | 12.00 | 12.24 | 131,851 | +0.04(+0.33%) |
Mar 19, 2012 | 12.58 | 12.66 | 12.18 | 12.20 | 249,975 | -0.54(-4.24%) |
Mar 16, 2012 | 12.72 | 12.96 | 12.47 | 12.74 | 920,461 | +0.05(+0.39%) |
Mar 15, 2012 | 12.41 | 12.71 | 12.18 | 12.69 | 162,205 | +0.25(+2.01%) |
Mar 14, 2012 | 12.49 | 12.52 | 12.26 | 12.44 | 162,021 | -0.05(-0.40%) |
Mar 13, 2012 | 12.57 | 12.68 | 12.37 | 12.49 | 180,025 | -0.08(-0.64%) |
Mar 12, 2012 | 12.52 | 12.85 | 12.32 | 12.57 | 263,256 | +0.05(+0.40%) |
Mar 09, 2012 | 12.84 | 13.11 | 12.42 | 12.52 | 236,687 | -0.29(-2.26%) |
Mar 08, 2012 | 13.03 | 13.21 | 12.79 | 12.81 | 232,870 | -0.16(-1.23%) |
Mar 07, 2012 | 12.76 | 13.02 | 12.74 | 12.97 | 150,696 | +0.27(+2.13%) |
Mar 06, 2012 | 13.00 | 13.09 | 12.66 | 12.70 | 208,193 | -0.44(-3.35%) |
Mar 05, 2012 | 13.11 | 13.23 | 13.02 | 13.14 | 235,794 | +0.00(+0.00%) |
Mar 02, 2012 | 13.14 | 13.26 | 12.99 | 13.14 | 170,612 | -0.01(-0.08%) |
Mar 01, 2012 | 13.15 | 13.37 | 13.11 | 13.15 | 213,068 | +0.11(+0.84%) |
Feb 29, 2012 | 13.13 | 13.44 | 13.03 | 13.04 | 191,160 | -0.10(-0.76%) |
Feb 28, 2012 | 13.32 | 13.46 | 13.00 | 13.14 | 148,199 | -0.16(-1.20%) |
Feb 27, 2012 | 13.59 | 13.60 | 13.29 | 13.30 | 108,870 | -0.32(-2.35%) |
Feb 24, 2012 | 13.49 | 13.80 | 13.36 | 13.62 | 226,600 | +0.16(+1.19%) |
Feb 23, 2012 | 13.08 | 13.63 | 12.94 | 13.46 | 203,757 | +0.45(+3.46%) |
Feb 22, 2012 | 13.25 | 13.31 | 12.96 | 13.01 | 372,212 | -0.05(-0.38%) |
Feb 21, 2012 | 13.80 | 13.80 | 12.98 | 13.06 | 372,393 | -0.70(-5.09%) |
Feb 17, 2012 | 13.64 | 13.89 | 13.55 | 13.76 | 218,359 | +0.21(+1.55%) |
Feb 16, 2012 | 12.85 | 13.59 | 12.45 | 13.55 | 530,770 | +0.72(+5.61%) |
Feb 15, 2012 | 12.80 | 13.24 | 12.55 | 12.83 | 417,161 | +0.03(+0.23%) |
Feb 14, 2012 | 13.59 | 13.83 | 12.54 | 12.80 | 599,548 | -0.96(-6.98%) |
Feb 13, 2012 | 13.75 | 14.04 | 13.58 | 13.76 | 467,886 | +0.11(+0.81%) |
Feb 10, 2012 | 14.02 | 14.29 | 13.53 | 13.65 | 242,276 | -0.61(-4.28%) |
Feb 09, 2012 | 14.41 | 14.41 | 13.90 | 14.26 | 158,451 | -0.10(-0.70%) |
Feb 08, 2012 | 14.48 | 14.50 | 14.06 | 14.36 | 205,845 | -0.11(-0.76%) |
Feb 07, 2012 | 13.70 | 14.50 | 13.64 | 14.47 | 683,109 | +0.77(+5.62%) |
Feb 06, 2012 | 13.49 | 13.77 | 13.39 | 13.70 | 388,486 | +0.20(+1.48%) |
Feb 03, 2012 | 13.49 | 13.69 | 13.39 | 13.50 | 219,980 | +0.20(+1.50%) |
Feb 02, 2012 | 13.30 | 13.51 | 13.25 | 13.30 | 272,178 | +0.03(+0.23%) |
Feb 01, 2012 | 13.25 | 13.45 | 13.15 | 13.27 | 220,560 | +0.09(+0.68%) |
Jan 31, 2012 | 13.33 | 13.47 | 13.12 | 13.18 | 202,963 | -0.08(-0.60%) |
Jan 30, 2012 | 13.20 | 13.44 | 13.11 | 13.26 | 486,601 | +0.01(+0.08%) |
Jan 27, 2012 | 13.30 | 13.58 | 13.24 | 13.25 | 320,374 | -0.06(-0.45%) |
Jan 26, 2012 | 13.71 | 13.80 | 13.10 | 13.31 | 840,914 | -0.33(-2.42%) |
Jan 25, 2012 | 14.06 | 14.11 | 13.58 | 13.64 | 267,749 | -0.35(-2.50%) |
Jan 24, 2012 | 14.32 | 14.45 | 13.88 | 13.99 | 197,335 | -0.36(-2.51%) |
Jan 23, 2012 | 14.40 | 14.52 | 14.22 | 14.35 | 116,339 | -0.07(-0.49%) |
Jan 20, 2012 | 14.25 | 14.48 | 14.13 | 14.42 | 196,587 | +0.10(+0.70%) |
Jan 19, 2012 | 14.52 | 14.77 | 14.29 | 14.32 | 236,214 | -0.15(-1.04%) |
Jan 18, 2012 | 14.55 | 14.75 | 14.47 | 14.47 | 218,377 | -0.12(-0.82%) |
Jan 17, 2012 | 14.99 | 14.99 | 14.57 | 14.59 | 163,442 | -0.24(-1.62%) |
Jan 13, 2012 | 14.85 | 14.88 | 14.61 | 14.83 | 300,045 | -0.14(-0.94%) |
Jan 12, 2012 | 14.59 | 14.99 | 14.41 | 14.97 | 393,015 | +0.39(+2.67%) |
Jan 11, 2012 | 14.24 | 14.59 | 14.15 | 14.58 | 260,750 | +0.29(+2.03%) |
Jan 10, 2012 | 14.08 | 14.29 | 14.00 | 14.29 | 342,813 | +0.38(+2.73%) |
Jan 09, 2012 | 14.09 | 14.23 | 13.77 | 13.91 | 313,311 | -0.06(-0.43%) |
Jan 06, 2012 | 14.61 | 14.61 | 13.85 | 13.97 | 422,300 | -0.61(-4.18%) |
Jan 05, 2012 | 14.14 | 14.73 | 13.94 | 14.58 | 414,475 | +0.39(+2.75%) |
Jan 04, 2012 | 14.02 | 14.63 | 13.52 | 14.19 | 937,820 | -3.01(-17.50%) |
Dec 30, 2011 | 17.20 | 17.51 | 17.15 | 17.20 | 214,961 | -0.14(-0.81%) |
Dec 29, 2011 | 17.15 | 17.36 | 16.63 | 17.34 | 174,309 | +0.20(+1.17%) |
Dec 28, 2011 | 17.26 | 17.46 | 16.95 | 17.14 | 340,288 | -0.12(-0.70%) |
Dec 27, 2011 | 16.97 | 17.33 | 16.58 | 17.26 | 405,606 | +0.30(+1.77%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.66 | 16.96 | 109,810 | +0.41(+2.48%) |
Dec 21, 2011 | 15.74 | 16.65 | 15.59 | 16.55 | 312,122 | +0.84(+5.35%) |
Dec 20, 2011 | 15.91 | 15.93 | 15.53 | 15.71 | 294,567 | +0.16(+1.03%) |
Dec 19, 2011 | 15.86 | 16.08 | 15.47 | 15.55 | 293,321 | -0.08(-0.51%) |
Dec 16, 2011 | 15.75 | 16.28 | 15.58 | 15.63 | 720,243 | -0.11(-0.70%) |
Dec 15, 2011 | 16.05 | 16.05 | 15.57 | 15.74 | 226,946 | -0.06(-0.38%) |
Dec 14, 2011 | 16.06 | 16.26 | 15.70 | 15.80 | 230,639 | -0.42(-2.59%) |
Dec 13, 2011 | 16.95 | 17.02 | 16.12 | 16.22 | 230,302 | -0.62(-3.68%) |
Dec 12, 2011 | 16.89 | 16.97 | 16.68 | 16.84 | 229,141 | -0.12(-0.71%) |
Dec 09, 2011 | 16.92 | 17.30 | 16.73 | 16.96 | 353,285 | +0.08(+0.47%) |
Dec 08, 2011 | 17.22 | 17.27 | 16.85 | 16.88 | 194,880 | -0.47(-2.71%) |
Dec 07, 2011 | 17.21 | 17.47 | 16.80 | 17.35 | 172,737 | +0.10(+0.58%) |
Dec 06, 2011 | 17.30 | 17.59 | 17.14 | 17.25 | 166,957 | -0.10(-0.58%) |
Dec 05, 2011 | 17.16 | 17.65 | 16.78 | 17.35 | 267,928 | +0.47(+2.78%) |
Dec 02, 2011 | 17.02 | 17.10 | 16.80 | 16.88 | 187,334 | +0.06(+0.36%) |
Dec 01, 2011 | 16.82 | 17.05 | 16.53 | 16.82 | 122,693 | -0.08(-0.47%) |
Nov 30, 2011 | 16.63 | 16.90 | 16.23 | 16.90 | 332,061 | +0.75(+4.64%) |
Nov 29, 2011 | 16.25 | 16.26 | 15.97 | 16.15 | 154,333 | -0.07(-0.43%) |
Nov 28, 2011 | 15.35 | 16.29 | 15.35 | 16.22 | 225,195 | +1.23(+8.21%) |
Nov 25, 2011 | 15.20 | 15.48 | 14.95 | 14.99 | 104,528 | -0.28(-1.83%) |
Nov 23, 2011 | 15.69 | 15.69 | 15.25 | 15.27 | 225,842 | -0.55(-3.48%) |
Nov 22, 2011 | 15.11 | 16.08 | 15.00 | 15.82 | 227,163 | +0.67(+4.42%) |
Nov 21, 2011 | 15.47 | 15.70 | 15.12 | 15.15 | 185,555 | -0.59(-3.75%) |
Nov 18, 2011 | 15.98 | 16.13 | 15.67 | 15.74 | 103,882 | -0.24(-1.50%) |
Nov 17, 2011 | 16.24 | 16.39 | 15.77 | 15.98 | 183,111 | -0.25(-1.54%) |
Nov 16, 2011 | 16.06 | 16.58 | 15.80 | 16.23 | 178,329 | -0.01(-0.06%) |
Nov 15, 2011 | 15.90 | 16.30 | 15.64 | 16.24 | 143,023 | +0.28(+1.75%) |
Nov 14, 2011 | 16.32 | 16.36 | 15.75 | 15.96 | 141,990 | -0.42(-2.56%) |
Nov 11, 2011 | 15.55 | 16.41 | 15.43 | 16.38 | 209,462 | +0.98(+6.36%) |
Nov 10, 2011 | 15.52 | 15.63 | 15.02 | 15.40 | 187,851 | +0.07(+0.46%) |
Nov 09, 2011 | 15.70 | 16.40 | 15.32 | 15.33 | 229,536 | -0.64(-4.01%) |
Nov 08, 2011 | 16.38 | 16.38 | 15.83 | 15.97 | 236,212 | -0.30(-1.84%) |
Nov 07, 2011 | 16.86 | 16.94 | 15.93 | 16.27 | 184,656 | -0.64(-3.78%) |
Nov 04, 2011 | 16.93 | 17.12 | 16.66 | 16.91 | 280,397 | -0.06(-0.35%) |
Nov 03, 2011 | 15.91 | 17.03 | 15.41 | 16.97 | 354,956 | +1.41(+9.06%) |
Nov 02, 2011 | 15.39 | 15.98 | 14.93 | 15.56 | 384,848 | +0.24(+1.57%) |
Nov 01, 2011 | 15.50 | 16.04 | 15.22 | 15.32 | 247,437 | -0.74(-4.61%) |
Oct 31, 2011 | 16.48 | 16.58 | 16.00 | 16.06 | 142,045 | -0.65(-3.89%) |
Oct 28, 2011 | 16.95 | 17.19 | 16.63 | 16.71 | 128,669 | -0.28(-1.65%) |
Oct 27, 2011 | 16.98 | 17.21 | 16.62 | 16.99 | 365,048 | +0.45(+2.72%) |
Oct 26, 2011 | 16.09 | 16.71 | 15.63 | 16.54 | 148,650 | +0.68(+4.29%) |
Oct 25, 2011 | 16.25 | 16.25 | 15.77 | 15.86 | 91,563 | -0.44(-2.70%) |
Oct 24, 2011 | 15.10 | 16.31 | 15.05 | 16.30 | 143,163 | +1.25(+8.31%) |
Oct 21, 2011 | 15.33 | 15.55 | 14.96 | 15.05 | 193,479 | -0.05(-0.33%) |
Oct 20, 2011 | 15.08 | 15.27 | 14.73 | 15.10 | 140,464 | +0.00(+0.00%) |
Oct 19, 2011 | 15.45 | 15.46 | 14.99 | 15.10 | 150,376 | -0.37(-2.39%) |
Oct 18, 2011 | 16.21 | 16.21 | 15.37 | 15.47 | 319,929 | -0.71(-4.39%) |
Oct 17, 2011 | 16.69 | 16.69 | 15.91 | 16.18 | 128,146 | -0.68(-4.03%) |
Oct 14, 2011 | 16.44 | 17.09 | 16.44 | 16.86 | 163,669 | +0.57(+3.50%) |
Oct 13, 2011 | 16.80 | 16.80 | 15.98 | 16.29 | 170,597 | -0.70(-4.12%) |
Oct 12, 2011 | 16.50 | 17.04 | 16.37 | 16.99 | 265,467 | +0.56(+3.41%) |
Oct 11, 2011 | 15.85 | 16.54 | 15.85 | 16.43 | 183,204 | +0.47(+2.94%) |
Oct 10, 2011 | 15.67 | 15.98 | 15.27 | 15.96 | 206,741 | +0.52(+3.37%) |
Oct 07, 2011 | 15.85 | 15.95 | 15.11 | 15.44 | 223,872 | -0.35(-2.22%) |
Oct 06, 2011 | 15.26 | 15.86 | 14.95 | 15.79 | 233,514 | +0.59(+3.88%) |
Oct 05, 2011 | 14.89 | 15.35 | 14.52 | 15.20 | 151,316 | +0.31(+2.08%) |
Oct 04, 2011 | 14.49 | 14.99 | 14.01 | 14.89 | 365,614 | +0.36(+2.48%) |
Oct 03, 2011 | 15.24 | 15.69 | 14.52 | 14.53 | 266,382 | -0.86(-5.59%) |
Sep 30, 2011 | 15.82 | 15.88 | 15.35 | 15.39 | 395,046 | -0.65(-4.05%) |
Sep 29, 2011 | 16.13 | 16.23 | 15.47 | 16.04 | 200,883 | +0.19(+1.20%) |
Sep 28, 2011 | 16.26 | 16.36 | 15.67 | 15.85 | 289,685 | -0.36(-2.22%) |
Sep 27, 2011 | 16.75 | 16.90 | 16.06 | 16.21 | 183,878 | +0.02(+0.12%) |
Sep 26, 2011 | 16.18 | 16.21 | 15.47 | 16.19 | 252,036 | +0.12(+0.75%) |
Sep 23, 2011 | 15.85 | 16.19 | 15.52 | 16.07 | 172,939 | +0.17(+1.07%) |
Sep 22, 2011 | 15.60 | 16.34 | 15.38 | 15.90 | 283,068 | +0.12(+0.76%) |
Sep 21, 2011 | 17.14 | 17.14 | 15.76 | 15.78 | 147,649 | -0.72(-4.36%) |
Sep 20, 2011 | 16.77 | 17.00 | 16.39 | 16.50 | 210,817 | -0.20(-1.20%) |
Sep 19, 2011 | 15.98 | 16.91 | 15.98 | 16.70 | 208,939 | +0.48(+2.96%) |
Sep 16, 2011 | 16.78 | 16.78 | 16.02 | 16.22 | 437,913 | -0.46(-2.76%) |
Sep 15, 2011 | 16.54 | 16.75 | 16.20 | 16.68 | 169,976 | +0.27(+1.65%) |
Sep 14, 2011 | 16.49 | 16.65 | 15.93 | 16.41 | 167,506 | +0.00(+0.00%) |
Sep 13, 2011 | 16.41 | 16.57 | 16.14 | 16.41 | 173,498 | +0.11(+0.67%) |
Sep 12, 2011 | 15.94 | 16.39 | 15.91 | 16.30 | 182,574 | +0.19(+1.18%) |
Sep 09, 2011 | 16.72 | 16.90 | 15.80 | 16.11 | 170,838 | -0.77(-4.56%) |
Sep 08, 2011 | 16.80 | 17.08 | 16.55 | 16.88 | 229,145 | -0.05(-0.30%) |
Sep 07, 2011 | 15.90 | 17.00 | 15.90 | 16.93 | 278,984 | +1.24(+7.90%) |
Sep 06, 2011 | 15.56 | 15.81 | 15.32 | 15.69 | 247,706 | -0.22(-1.38%) |
Sep 02, 2011 | 16.57 | 16.84 | 15.82 | 15.91 | 217,155 | -0.96(-5.69%) |
Sep 01, 2011 | 16.95 | 17.11 | 16.48 | 16.87 | 279,551 | -0.11(-0.65%) |
Aug 31, 2011 | 17.05 | 17.07 | 16.43 | 16.98 | 298,734 | +0.03(+0.18%) |
Aug 30, 2011 | 16.86 | 17.05 | 16.29 | 16.95 | 251,481 | -0.05(-0.29%) |
Aug 29, 2011 | 16.45 | 17.20 | 16.33 | 17.00 | 282,507 | +0.71(+4.36%) |
Aug 26, 2011 | 15.89 | 16.34 | 15.55 | 16.29 | 214,820 | +0.29(+1.81%) |
Aug 25, 2011 | 17.00 | 17.17 | 15.98 | 16.00 | 191,581 | -0.93(-5.49%) |
Aug 24, 2011 | 16.81 | 16.98 | 16.09 | 16.93 | 172,244 | +0.03(+0.18%) |
Aug 23, 2011 | 16.08 | 16.93 | 15.88 | 16.90 | 235,173 | +0.88(+5.49%) |
Aug 22, 2011 | 16.18 | 16.23 | 15.68 | 16.02 | 188,734 | +0.16(+1.01%) |
Aug 19, 2011 | 15.68 | 16.21 | 15.60 | 15.86 | 200,490 | +0.07(+0.44%) |
Aug 18, 2011 | 16.25 | 16.25 | 15.67 | 15.79 | 320,971 | -0.72(-4.36%) |
Aug 17, 2011 | 16.54 | 16.92 | 16.20 | 16.51 | 126,999 | +0.06(+0.36%) |
Aug 16, 2011 | 16.80 | 16.80 | 16.19 | 16.45 | 164,560 | -0.49(-2.89%) |
Aug 15, 2011 | 16.65 | 17.20 | 16.63 | 16.94 | 268,846 | +0.38(+2.29%) |
Aug 12, 2011 | 16.53 | 16.66 | 15.83 | 16.56 | 334,080 | +0.10(+0.61%) |
Aug 11, 2011 | 15.96 | 16.77 | 15.77 | 16.46 | 310,220 | +0.61(+3.85%) |
Aug 10, 2011 | 16.29 | 16.53 | 15.49 | 15.85 | 344,755 | -0.67(-4.06%) |
Aug 09, 2011 | 16.61 | 16.74 | 15.15 | 16.52 | 373,661 | +1.40(+9.26%) |
Aug 08, 2011 | 16.16 | 16.29 | 15.02 | 15.12 | 420,473 | -1.28(-7.80%) |
Aug 05, 2011 | 16.48 | 17.39 | 15.97 | 16.40 | 437,657 | +0.07(+0.43%) |
Aug 04, 2011 | 17.60 | 17.70 | 16.22 | 16.33 | 567,841 | -1.43(-8.05%) |
Aug 03, 2011 | 18.21 | 18.93 | 17.70 | 17.76 | 485,506 | -0.38(-2.09%) |
Aug 02, 2011 | 18.76 | 18.84 | 18.13 | 18.14 | 246,926 | -0.71(-3.77%) |
Aug 01, 2011 | 19.27 | 19.76 | 18.85 | 18.85 | 399,152 | -0.26(-1.36%) |
Jul 29, 2011 | 19.63 | 19.63 | 18.61 | 19.11 | 809,922 | -0.67(-3.39%) |
Jul 28, 2011 | 18.09 | 20.73 | 18.09 | 19.78 | 568,724 | +1.80(+10.01%) |
Jul 27, 2011 | 19.33 | 19.46 | 17.57 | 17.98 | 383,908 | -1.42(-7.32%) |
Jul 26, 2011 | 19.63 | 19.82 | 19.28 | 19.40 | 169,859 | -0.22(-1.12%) |
Jul 25, 2011 | 19.48 | 19.93 | 19.14 | 19.62 | 318,748 | +0.00(+0.00%) |
Jul 22, 2011 | 20.81 | 20.81 | 19.45 | 19.62 | 256,820 | -1.15(-5.54%) |
Jul 21, 2011 | 20.19 | 20.82 | 19.97 | 20.77 | 312,885 | +0.71(+3.54%) |
Jul 20, 2011 | 20.03 | 20.23 | 19.17 | 20.06 | 202,112 | +0.06(+0.30%) |
Jul 19, 2011 | 20.02 | 20.34 | 19.65 | 20.00 | 203,356 | +0.00(+0.00%) |
Jul 18, 2011 | 19.90 | 20.05 | 19.32 | 20.00 | 346,244 | -0.03(-0.15%) |
Jul 15, 2011 | 19.97 | 20.24 | 19.68 | 20.03 | 330,190 | +0.05(+0.25%) |
Jul 14, 2011 | 20.63 | 21.42 | 19.83 | 19.98 | 466,043 | -0.65(-3.15%) |
Jul 13, 2011 | 20.28 | 20.94 | 20.08 | 20.63 | 450,013 | +0.43(+2.13%) |
Jul 12, 2011 | 20.71 | 21.00 | 20.01 | 20.20 | 389,316 | -0.54(-2.60%) |
Jul 11, 2011 | 20.54 | 20.99 | 20.45 | 20.74 | 431,794 | +0.06(+0.29%) |
Jul 08, 2011 | 20.63 | 20.88 | 20.56 | 20.68 | 236,255 | +0.01(+0.05%) |
Jul 07, 2011 | 20.55 | 20.94 | 20.30 | 20.67 | 459,401 | +0.12(+0.58%) |
Jul 06, 2011 | 20.96 | 21.55 | 20.22 | 20.55 | 608,504 | -0.15(-0.72%) |
Jul 05, 2011 | 20.22 | 20.82 | 20.04 | 20.70 | 358,970 | +0.56(+2.78%) |
Jul 01, 2011 | 20.63 | 20.63 | 19.95 | 20.14 | 309,532 | -0.47(-2.28%) |
Jun 30, 2011 | 20.64 | 20.80 | 19.69 | 20.61 | 434,644 | -0.05(-0.24%) |
Jun 29, 2011 | 20.37 | 21.00 | 20.25 | 20.66 | 487,395 | +0.42(+2.08%) |
Jun 28, 2011 | 19.96 | 20.55 | 19.66 | 20.24 | 483,664 | +0.20(+1.00%) |
Jun 27, 2011 | 19.62 | 20.13 | 19.14 | 20.04 | 506,238 | +0.49(+2.51%) |
Jun 24, 2011 | 18.99 | 19.58 | 18.61 | 19.55 | 3,066,428 | +0.54(+2.84%) |
Jun 23, 2011 | 18.25 | 19.18 | 18.08 | 19.01 | 442,308 | +0.67(+3.65%) |
Jun 22, 2011 | 17.75 | 18.40 | 17.58 | 18.34 | 397,913 | +0.57(+3.21%) |
Jun 21, 2011 | 17.57 | 18.00 | 17.29 | 17.77 | 239,093 | +0.27(+1.54%) |
Jun 20, 2011 | 17.48 | 17.65 | 16.64 | 17.50 | 426,567 | +0.55(+3.24%) |
Jun 17, 2011 | 17.69 | 17.90 | 16.78 | 16.95 | 740,102 | -0.70(-3.97%) |
Jun 16, 2011 | 17.45 | 17.79 | 17.32 | 17.65 | 637,054 | +0.11(+0.63%) |
Jun 15, 2011 | 17.21 | 17.56 | 17.00 | 17.54 | 2,709,587 | -1.55(-8.12%) |
Jun 14, 2011 | 18.93 | 19.12 | 18.67 | 19.09 | 262,928 | +0.17(+0.90%) |
Jun 13, 2011 | 18.87 | 19.22 | 18.64 | 18.92 | 237,941 | -0.03(-0.16%) |
Jun 10, 2011 | 18.77 | 19.06 | 18.39 | 18.95 | 224,901 | +0.19(+1.01%) |
Jun 09, 2011 | 19.03 | 19.25 | 18.74 | 18.76 | 168,424 | -0.22(-1.16%) |
Jun 08, 2011 | 18.85 | 19.37 | 18.83 | 18.98 | 243,558 | +0.03(+0.16%) |
Jun 07, 2011 | 19.10 | 19.22 | 18.39 | 18.95 | 222,861 | -0.04(-0.21%) |
Jun 06, 2011 | 19.04 | 19.11 | 18.80 | 18.99 | 216,244 | -0.12(-0.63%) |