Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.31 | 14.42 | 14.12 | 14.21 | 375,038 | -0.05(-0.39%) |
Mar 29, 2012 | 14.02 | 14.30 | 13.87 | 14.27 | 595,162 | +0.02(+0.11%) |
Mar 28, 2012 | 14.63 | 14.65 | 14.12 | 14.25 | 493,834 | -0.34(-2.30%) |
Mar 27, 2012 | 14.35 | 14.81 | 14.31 | 14.59 | 471,242 | +0.21(+1.43%) |
Mar 26, 2012 | 14.20 | 14.50 | 13.99 | 14.38 | 605,244 | +0.27(+1.91%) |
Mar 23, 2012 | 14.14 | 14.25 | 13.92 | 14.11 | 571,446 | -0.07(-0.49%) |
Mar 22, 2012 | 13.29 | 14.57 | 12.79 | 14.18 | 1,694,868 | +0.88(+6.58%) |
Mar 21, 2012 | 13.23 | 13.54 | 13.09 | 13.30 | 767,820 | +0.07(+0.53%) |
Mar 20, 2012 | 12.86 | 13.29 | 12.84 | 13.23 | 993,170 | +0.35(+2.72%) |
Mar 19, 2012 | 13.08 | 13.08 | 12.72 | 12.88 | 522,384 | -0.20(-1.49%) |
Mar 16, 2012 | 13.59 | 13.60 | 13.05 | 13.08 | 378,764 | -0.45(-3.29%) |
Mar 15, 2012 | 13.49 | 13.71 | 13.36 | 13.53 | 256,640 | +0.03(+0.22%) |
Mar 14, 2012 | 13.21 | 13.63 | 13.21 | 13.49 | 324,216 | +0.30(+2.31%) |
Mar 13, 2012 | 12.76 | 13.24 | 12.76 | 13.19 | 445,020 | +0.47(+3.69%) |
Mar 12, 2012 | 12.35 | 12.85 | 12.30 | 12.72 | 247,530 | +0.35(+2.83%) |
Mar 09, 2012 | 11.88 | 12.38 | 11.74 | 12.37 | 326,598 | +0.51(+4.30%) |
Mar 08, 2012 | 11.84 | 12.18 | 11.84 | 11.86 | 421,344 | +0.02(+0.21%) |
Mar 07, 2012 | 12.19 | 12.25 | 11.81 | 11.84 | 258,982 | -0.23(-1.91%) |
Mar 06, 2012 | 12.17 | 12.21 | 11.90 | 12.06 | 360,774 | -0.21(-1.67%) |
Mar 05, 2012 | 12.29 | 12.45 | 12.19 | 12.27 | 382,254 | -0.05(-0.45%) |
Mar 02, 2012 | 12.35 | 12.71 | 12.30 | 12.32 | 250,918 | -0.01(-0.08%) |
Mar 01, 2012 | 12.67 | 12.82 | 12.20 | 12.34 | 641,120 | -0.12(-1.00%) |
Feb 29, 2012 | 12.60 | 12.73 | 12.38 | 12.46 | 614,838 | -0.08(-0.68%) |
Feb 28, 2012 | 12.66 | 12.84 | 12.38 | 12.54 | 183,364 | -0.06(-0.48%) |
Feb 27, 2012 | 12.85 | 12.85 | 12.60 | 12.61 | 266,654 | -0.30(-2.36%) |
Feb 24, 2012 | 13.04 | 13.22 | 12.88 | 12.91 | 209,014 | -0.03(-0.19%) |
Feb 23, 2012 | 12.99 | 13.31 | 12.87 | 12.94 | 198,694 | -0.03(-0.23%) |
Feb 22, 2012 | 12.94 | 13.04 | 12.74 | 12.96 | 215,716 | -0.03(-0.19%) |
Feb 21, 2012 | 13.12 | 13.19 | 12.81 | 12.99 | 358,068 | -0.12(-0.92%) |
Feb 17, 2012 | 12.99 | 13.23 | 12.99 | 13.11 | 110,404 | +0.18(+1.39%) |
Feb 16, 2012 | 12.71 | 12.96 | 12.60 | 12.93 | 173,710 | +0.19(+1.49%) |
Feb 15, 2012 | 13.01 | 13.02 | 12.66 | 12.74 | 802,914 | -0.21(-1.66%) |
Feb 14, 2012 | 12.77 | 13.05 | 12.75 | 12.96 | 282,972 | -0.01(-0.04%) |
Feb 13, 2012 | 12.95 | 13.06 | 12.76 | 12.96 | 468,448 | +0.18(+1.37%) |
Feb 10, 2012 | 12.28 | 12.84 | 12.24 | 12.79 | 494,216 | +0.38(+3.02%) |
Feb 09, 2012 | 12.36 | 12.53 | 12.21 | 12.41 | 201,984 | +0.04(+0.28%) |
Feb 08, 2012 | 12.15 | 12.47 | 12.06 | 12.38 | 353,968 | +0.29(+2.44%) |
Feb 07, 2012 | 11.94 | 12.19 | 11.86 | 12.08 | 278,708 | +0.14(+1.17%) |
Feb 06, 2012 | 11.90 | 12.00 | 11.79 | 11.94 | 177,924 | -0.03(-0.25%) |
Feb 03, 2012 | 11.68 | 12.00 | 11.61 | 11.97 | 371,016 | +0.44(+3.77%) |
Feb 02, 2012 | 11.66 | 11.72 | 11.44 | 11.54 | 268,334 | -0.13(-1.13%) |
Feb 01, 2012 | 11.47 | 11.96 | 11.46 | 11.67 | 280,620 | +0.24(+2.07%) |
Jan 31, 2012 | 11.61 | 11.69 | 11.16 | 11.43 | 393,598 | -0.18(-1.55%) |
Jan 30, 2012 | 11.74 | 11.85 | 11.37 | 11.61 | 270,870 | -0.24(-2.03%) |
Jan 27, 2012 | 12.02 | 12.03 | 11.53 | 11.85 | 299,038 | -0.24(-1.99%) |
Jan 26, 2012 | 12.64 | 12.64 | 11.81 | 12.09 | 453,520 | -0.52(-4.09%) |
Jan 25, 2012 | 12.22 | 12.63 | 12.07 | 12.61 | 238,354 | +0.38(+3.07%) |
Jan 24, 2012 | 12.27 | 12.49 | 12.17 | 12.23 | 314,766 | -0.06(-0.53%) |
Jan 23, 2012 | 12.44 | 12.49 | 12.26 | 12.29 | 259,710 | -0.02(-0.12%) |
Jan 20, 2012 | 11.38 | 12.48 | 11.38 | 12.31 | 803,534 | +0.94(+8.22%) |
Jan 19, 2012 | 11.14 | 11.53 | 11.13 | 11.38 | 269,374 | +0.29(+2.57%) |
Jan 18, 2012 | 10.88 | 11.09 | 10.88 | 11.09 | 210,492 | +0.16(+1.46%) |
Jan 17, 2012 | 11.20 | 11.21 | 10.71 | 10.93 | 261,930 | -0.19(-1.66%) |
Jan 13, 2012 | 10.69 | 11.19 | 10.61 | 11.12 | 346,804 | +0.29(+2.73%) |
Jan 12, 2012 | 11.61 | 11.61 | 10.80 | 10.82 | 476,816 | -0.80(-6.92%) |
Jan 11, 2012 | 11.51 | 11.78 | 11.51 | 11.62 | 219,460 | +0.10(+0.87%) |
Jan 10, 2012 | 11.60 | 11.61 | 11.38 | 11.53 | 396,866 | +0.05(+0.44%) |
Jan 09, 2012 | 11.75 | 11.76 | 11.30 | 11.47 | 529,954 | -0.21(-1.84%) |
Jan 06, 2012 | 12.11 | 12.16 | 11.65 | 11.69 | 700,724 | -0.41(-3.35%) |
Jan 05, 2012 | 12.43 | 12.61 | 11.99 | 12.10 | 437,792 | -0.43(-3.43%) |
Jan 04, 2012 | 12.34 | 12.78 | 12.34 | 12.53 | 312,878 | +0.07(+0.56%) |
Dec 30, 2011 | 12.49 | 12.72 | 12.38 | 12.46 | 280,024 | -0.04(-0.32%) |
Dec 29, 2011 | 12.32 | 12.58 | 12.11 | 12.49 | 249,436 | +0.25(+2.08%) |
Dec 28, 2011 | 12.71 | 12.76 | 12.19 | 12.24 | 241,658 | -0.49(-3.85%) |
Dec 27, 2011 | 12.53 | 12.79 | 12.41 | 12.73 | 188,886 | +0.11(+0.87%) |
Dec 23, 2011 | 12.46 | 12.71 | 12.34 | 12.62 | 277,930 | +0.39(+3.23%) |
Dec 21, 2011 | 12.20 | 12.29 | 11.87 | 12.22 | 206,532 | +0.03(+0.20%) |
Dec 20, 2011 | 12.02 | 12.24 | 11.84 | 12.20 | 255,020 | +0.44(+3.74%) |
Dec 19, 2011 | 12.15 | 12.15 | 11.74 | 11.76 | 288,014 | -0.31(-2.61%) |
Dec 16, 2011 | 11.97 | 12.36 | 11.90 | 12.07 | 406,896 | +0.21(+1.81%) |
Dec 15, 2011 | 11.74 | 11.91 | 11.61 | 11.86 | 409,036 | +0.25(+2.20%) |
Dec 14, 2011 | 11.64 | 11.78 | 11.36 | 11.61 | 429,858 | -0.17(-1.44%) |
Dec 13, 2011 | 12.28 | 12.41 | 11.64 | 11.78 | 698,982 | -0.43(-3.52%) |
Dec 12, 2011 | 12.24 | 12.82 | 12.07 | 12.21 | 847,128 | -0.19(-1.53%) |
Dec 09, 2011 | 11.88 | 12.63 | 11.77 | 12.39 | 1,288,888 | +0.38(+3.21%) |
Dec 08, 2011 | 12.01 | 12.66 | 11.33 | 12.01 | 4,136,162 | +1.83(+17.98%) |
Dec 07, 2011 | 9.460 | 10.34 | 9.460 | 10.18 | 2,148,592 | +0.68(+7.16%) |
Dec 06, 2011 | 9.430 | 9.653 | 9.430 | 9.500 | 604,940 | +0.12(+1.33%) |
Dec 05, 2011 | 9.305 | 9.600 | 9.300 | 9.375 | 582,490 | +0.28(+3.02%) |
Dec 02, 2011 | 8.845 | 9.355 | 8.845 | 9.100 | 1,099,460 | +0.41(+4.78%) |
Dec 01, 2011 | 9.000 | 9.065 | 8.655 | 8.685 | 578,440 | -0.53(-5.75%) |
Nov 30, 2011 | 9.445 | 9.500 | 9.155 | 9.215 | 734,396 | +0.14(+1.54%) |
Nov 29, 2011 | 9.035 | 9.190 | 8.985 | 9.075 | 462,338 | +0.08(+0.95%) |
Nov 28, 2011 | 9.255 | 9.380 | 8.800 | 8.990 | 462,336 | +0.06(+0.73%) |
Nov 25, 2011 | 9.040 | 9.170 | 8.920 | 8.925 | 181,650 | -0.21(-2.25%) |
Nov 23, 2011 | 9.065 | 9.305 | 9.065 | 9.130 | 757,108 | -0.14(-1.56%) |
Nov 22, 2011 | 9.555 | 9.600 | 9.217 | 9.275 | 328,992 | -0.33(-3.49%) |
Nov 21, 2011 | 9.590 | 9.795 | 9.560 | 9.610 | 714,008 | -0.22(-2.24%) |
Nov 18, 2011 | 10.34 | 10.54 | 9.600 | 9.830 | 685,552 | -0.52(-5.02%) |
Nov 17, 2011 | 10.81 | 10.82 | 10.28 | 10.35 | 473,582 | -0.46(-4.26%) |
Nov 16, 2011 | 11.13 | 11.19 | 10.80 | 10.81 | 412,600 | -0.50(-4.42%) |
Nov 15, 2011 | 11.13 | 11.33 | 10.84 | 11.31 | 414,292 | +0.12(+1.03%) |
Nov 14, 2011 | 11.21 | 11.29 | 11.15 | 11.20 | 382,342 | -0.07(-0.67%) |
Nov 11, 2011 | 11.15 | 11.46 | 11.14 | 11.27 | 457,742 | -0.01(-0.04%) |
Nov 10, 2011 | 12.18 | 12.18 | 11.19 | 11.28 | 1,248,020 | -0.68(-5.69%) |
Nov 09, 2011 | 12.38 | 12.58 | 11.95 | 11.96 | 402,784 | -0.83(-6.49%) |
Nov 08, 2011 | 12.96 | 12.99 | 11.98 | 12.79 | 229,980 | -0.06(-0.51%) |
Nov 07, 2011 | 13.04 | 13.04 | 12.63 | 12.85 | 175,174 | -0.22(-1.72%) |
Nov 04, 2011 | 13.05 | 13.22 | 13.01 | 13.07 | 213,550 | -0.12(-0.87%) |
Nov 03, 2011 | 13.74 | 13.74 | 13.15 | 13.19 | 596,094 | -0.44(-3.23%) |
Nov 02, 2011 | 13.81 | 13.95 | 13.59 | 13.63 | 502,704 | +0.07(+0.48%) |
Nov 01, 2011 | 13.29 | 14.49 | 13.14 | 13.56 | 632,116 | -0.53(-3.76%) |
Oct 31, 2011 | 13.57 | 14.33 | 13.57 | 14.10 | 890,352 | +0.16(+1.15%) |
Oct 28, 2011 | 14.26 | 14.50 | 13.86 | 13.94 | 793,530 | -0.13(-0.92%) |
Oct 27, 2011 | 14.07 | 14.88 | 13.99 | 14.06 | 1,012,048 | +0.66(+4.96%) |
Oct 26, 2011 | 13.40 | 13.50 | 12.83 | 13.40 | 314,186 | +0.22(+1.71%) |
Oct 25, 2011 | 13.07 | 13.34 | 13.07 | 13.18 | 545,862 | -0.02(-0.15%) |
Oct 24, 2011 | 13.04 | 13.30 | 12.97 | 13.20 | 632,730 | +0.23(+1.81%) |
Oct 21, 2011 | 13.05 | 13.12 | 12.80 | 12.96 | 275,798 | +0.18(+1.37%) |
Oct 20, 2011 | 13.14 | 13.18 | 12.65 | 12.79 | 339,422 | -0.39(-2.96%) |
Oct 19, 2011 | 13.61 | 13.73 | 13.02 | 13.18 | 220,196 | -0.51(-3.73%) |
Oct 18, 2011 | 13.94 | 13.95 | 13.38 | 13.69 | 465,228 | -0.18(-1.33%) |
Oct 17, 2011 | 13.93 | 14.11 | 13.80 | 13.87 | 402,870 | -0.19(-1.32%) |
Oct 14, 2011 | 13.76 | 14.07 | 13.69 | 14.05 | 238,838 | +0.50(+3.69%) |
Oct 13, 2011 | 13.44 | 13.72 | 13.28 | 13.55 | 227,430 | -0.01(-0.07%) |
Oct 12, 2011 | 13.58 | 13.84 | 13.46 | 13.56 | 593,876 | +0.21(+1.61%) |
Oct 11, 2011 | 13.06 | 13.41 | 12.96 | 13.35 | 289,652 | +0.12(+0.91%) |
Oct 10, 2011 | 12.73 | 13.23 | 12.73 | 13.23 | 365,930 | +0.79(+6.31%) |
Oct 07, 2011 | 12.85 | 13.05 | 12.32 | 12.45 | 294,572 | -0.36(-2.77%) |
Oct 06, 2011 | 12.05 | 12.89 | 12.05 | 12.80 | 469,842 | +0.62(+5.13%) |
Oct 05, 2011 | 11.73 | 12.35 | 11.57 | 12.18 | 310,384 | +0.30(+2.53%) |
Oct 04, 2011 | 10.78 | 11.88 | 10.61 | 11.88 | 408,688 | +0.96(+8.80%) |
Oct 03, 2011 | 11.34 | 11.79 | 10.86 | 10.91 | 436,624 | -0.52(-4.51%) |
Sep 30, 2011 | 11.92 | 12.05 | 11.36 | 11.43 | 539,640 | -0.84(-6.81%) |
Sep 29, 2011 | 12.54 | 12.62 | 11.80 | 12.27 | 435,916 | +0.00(+0.00%) |
Sep 28, 2011 | 11.95 | 12.51 | 11.76 | 12.27 | 459,360 | +0.34(+2.85%) |
Sep 27, 2011 | 11.93 | 12.50 | 11.81 | 11.93 | 404,196 | +0.34(+2.89%) |
Sep 26, 2011 | 11.70 | 11.70 | 11.33 | 11.59 | 656,248 | +0.04(+0.39%) |
Sep 23, 2011 | 11.01 | 11.68 | 11.01 | 11.54 | 495,062 | +0.63(+5.82%) |
Sep 22, 2011 | 11.15 | 11.37 | 10.80 | 10.91 | 529,988 | -0.46(-4.00%) |
Sep 21, 2011 | 11.83 | 11.94 | 11.29 | 11.37 | 518,028 | -0.52(-4.34%) |
Sep 20, 2011 | 12.03 | 12.35 | 11.88 | 11.88 | 929,126 | +0.00(+0.00%) |
Sep 19, 2011 | 11.79 | 12.07 | 11.59 | 11.88 | 253,474 | -0.19(-1.61%) |
Sep 16, 2011 | 11.99 | 12.18 | 11.88 | 12.07 | 323,626 | +0.18(+1.56%) |
Sep 15, 2011 | 11.15 | 12.03 | 11.13 | 11.89 | 1,679,348 | +1.15(+10.71%) |
Sep 14, 2011 | 10.50 | 10.94 | 10.29 | 10.74 | 1,736,560 | +0.29(+2.82%) |
Sep 13, 2011 | 11.00 | 11.06 | 10.22 | 10.45 | 1,450,018 | -0.55(-5.00%) |
Sep 12, 2011 | 11.05 | 12.00 | 10.85 | 10.99 | 752,754 | -0.29(-2.61%) |
Sep 09, 2011 | 11.85 | 11.99 | 11.15 | 11.29 | 962,234 | -0.62(-5.21%) |
Sep 08, 2011 | 12.13 | 12.60 | 11.55 | 11.91 | 2,848,538 | -2.42(-16.89%) |
Sep 07, 2011 | 13.36 | 14.38 | 13.16 | 14.33 | 375,622 | +1.26(+9.60%) |
Sep 06, 2011 | 12.81 | 13.12 | 12.55 | 13.07 | 245,996 | -0.28(-2.06%) |
Sep 02, 2011 | 13.82 | 14.11 | 13.15 | 13.35 | 417,432 | -0.91(-6.38%) |
Sep 01, 2011 | 14.10 | 14.44 | 13.70 | 14.26 | 406,292 | +0.13(+0.92%) |
Aug 31, 2011 | 13.86 | 14.14 | 13.38 | 14.13 | 421,226 | +0.45(+3.29%) |
Aug 30, 2011 | 13.44 | 13.81 | 13.17 | 13.68 | 315,386 | +0.14(+1.03%) |
Aug 29, 2011 | 12.93 | 13.60 | 12.77 | 13.54 | 186,098 | +0.80(+6.28%) |
Aug 26, 2011 | 12.30 | 12.80 | 12.16 | 12.74 | 237,992 | +0.30(+2.41%) |
Aug 25, 2011 | 12.57 | 12.74 | 12.19 | 12.44 | 501,424 | -0.04(-0.28%) |
Aug 24, 2011 | 11.97 | 12.55 | 11.94 | 12.47 | 186,254 | +0.52(+4.35%) |
Aug 23, 2011 | 11.14 | 12.09 | 11.09 | 11.96 | 458,488 | +0.81(+7.32%) |
Aug 22, 2011 | 11.06 | 11.54 | 11.06 | 11.14 | 459,116 | +0.37(+3.44%) |
Aug 19, 2011 | 11.03 | 11.40 | 10.62 | 10.77 | 288,804 | -0.50(-4.44%) |
Aug 18, 2011 | 11.93 | 11.96 | 11.21 | 11.27 | 473,034 | -1.13(-9.15%) |
Aug 17, 2011 | 12.71 | 12.87 | 12.24 | 12.40 | 234,954 | -0.22(-1.74%) |
Aug 16, 2011 | 12.68 | 12.74 | 12.26 | 12.62 | 310,252 | -0.25(-1.94%) |
Aug 15, 2011 | 12.47 | 12.88 | 12.45 | 12.88 | 176,214 | +0.49(+4.00%) |
Aug 12, 2011 | 12.60 | 12.95 | 12.04 | 12.38 | 385,194 | -0.05(-0.44%) |
Aug 11, 2011 | 11.87 | 12.63 | 11.77 | 12.44 | 333,196 | +0.68(+5.74%) |
Aug 10, 2011 | 12.04 | 12.68 | 11.66 | 11.76 | 302,060 | -0.63(-5.12%) |
Aug 09, 2011 | 12.50 | 12.60 | 11.14 | 12.39 | 573,238 | +0.57(+4.86%) |
Aug 08, 2011 | 12.69 | 13.04 | 11.65 | 11.82 | 432,118 | -1.33(-10.11%) |
Aug 05, 2011 | 13.69 | 14.20 | 12.77 | 13.15 | 555,538 | -0.34(-2.52%) |
Aug 04, 2011 | 14.29 | 14.44 | 13.49 | 13.49 | 359,738 | -1.05(-7.22%) |
Aug 03, 2011 | 14.40 | 14.56 | 13.94 | 14.54 | 179,026 | +0.19(+1.36%) |
Aug 02, 2011 | 14.95 | 15.17 | 14.31 | 14.35 | 377,826 | -0.71(-4.75%) |
Aug 01, 2011 | 15.60 | 15.66 | 14.99 | 15.06 | 389,486 | -0.38(-2.43%) |
Jul 29, 2011 | 15.18 | 15.55 | 14.79 | 15.44 | 389,578 | +0.05(+0.36%) |
Jul 28, 2011 | 15.02 | 15.46 | 15.02 | 15.38 | 578,748 | +0.36(+2.40%) |
Jul 27, 2011 | 15.90 | 15.97 | 14.97 | 15.02 | 393,578 | -0.91(-5.71%) |
Jul 26, 2011 | 14.80 | 16.13 | 14.63 | 15.93 | 801,128 | +0.08(+0.50%) |
Jul 25, 2011 | 16.18 | 16.25 | 15.85 | 15.85 | 323,410 | -0.46(-2.82%) |
Jul 22, 2011 | 16.32 | 16.41 | 16.26 | 16.31 | 248,780 | -0.05(-0.28%) |
Jul 21, 2011 | 16.43 | 16.67 | 16.34 | 16.36 | 315,404 | -0.06(-0.37%) |
Jul 20, 2011 | 16.66 | 16.89 | 16.40 | 16.41 | 208,438 | -0.21(-1.23%) |
Jul 19, 2011 | 16.39 | 16.73 | 16.39 | 16.62 | 228,768 | +0.35(+2.15%) |
Jul 18, 2011 | 16.64 | 16.75 | 16.26 | 16.27 | 328,504 | -0.48(-2.84%) |
Jul 15, 2011 | 16.87 | 16.98 | 16.70 | 16.75 | 256,374 | -0.02(-0.15%) |
Jul 14, 2011 | 17.59 | 17.73 | 16.73 | 16.77 | 292,114 | -0.73(-4.14%) |
Jul 13, 2011 | 17.59 | 17.77 | 17.38 | 17.50 | 232,588 | +0.05(+0.32%) |
Jul 12, 2011 | 17.63 | 17.73 | 17.25 | 17.44 | 481,024 | -0.16(-0.91%) |
Jul 11, 2011 | 18.07 | 18.34 | 17.52 | 17.60 | 429,506 | -0.58(-3.22%) |
Jul 08, 2011 | 18.75 | 18.77 | 18.13 | 18.18 | 236,596 | -0.82(-4.29%) |
Jul 07, 2011 | 18.88 | 19.48 | 18.88 | 19.00 | 324,690 | +0.46(+2.51%) |
Jul 06, 2011 | 18.31 | 18.73 | 18.23 | 18.54 | 237,282 | +0.31(+1.70%) |
Jul 05, 2011 | 17.82 | 18.34 | 17.82 | 18.23 | 254,246 | +0.48(+2.68%) |
Jul 01, 2011 | 17.48 | 17.91 | 17.43 | 17.75 | 318,276 | +0.50(+2.90%) |
Jun 30, 2011 | 16.70 | 17.34 | 16.70 | 17.25 | 686,090 | +0.67(+4.04%) |
Jun 29, 2011 | 16.98 | 16.98 | 16.55 | 16.58 | 541,820 | -0.28(-1.66%) |
Jun 28, 2011 | 17.07 | 17.27 | 16.77 | 16.86 | 500,778 | -0.09(-0.53%) |
Jun 27, 2011 | 17.09 | 17.26 | 16.71 | 16.95 | 241,168 | -0.04(-0.24%) |
Jun 24, 2011 | 17.25 | 17.39 | 16.88 | 16.99 | 456,420 | -0.21(-1.22%) |
Jun 23, 2011 | 17.10 | 17.41 | 17.00 | 17.20 | 293,270 | -0.12(-0.72%) |
Jun 22, 2011 | 17.95 | 18.18 | 17.11 | 17.32 | 355,980 | -0.78(-4.28%) |
Jun 21, 2011 | 17.41 | 18.12 | 17.31 | 18.10 | 382,510 | +0.73(+4.17%) |
Jun 20, 2011 | 17.20 | 17.43 | 17.00 | 17.38 | 202,396 | +0.28(+1.64%) |
Jun 17, 2011 | 17.02 | 17.42 | 16.86 | 17.09 | 359,880 | +0.27(+1.60%) |
Jun 16, 2011 | 16.80 | 16.99 | 16.50 | 16.82 | 317,556 | +0.02(+0.15%) |
Jun 15, 2011 | 16.77 | 17.07 | 16.71 | 16.80 | 271,616 | -0.14(-0.86%) |
Jun 14, 2011 | 17.00 | 17.19 | 16.80 | 16.95 | 317,620 | +0.19(+1.13%) |
Jun 13, 2011 | 16.70 | 17.18 | 16.59 | 16.75 | 376,898 | +0.20(+1.18%) |
Jun 10, 2011 | 16.56 | 16.79 | 16.20 | 16.56 | 356,160 | -0.15(-0.90%) |
Jun 09, 2011 | 16.75 | 17.05 | 16.68 | 16.71 | 460,634 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.29 | 16.54 | 16.71 | 710,882 | -0.28(-1.65%) |
Jun 07, 2011 | 17.50 | 17.62 | 15.93 | 16.99 | 2,919,672 | -2.25(-11.67%) |
Jun 06, 2011 | 19.50 | 19.66 | 19.11 | 19.23 | 508,932 | -0.07(-0.34%) |
Jun 03, 2011 | 19.75 | 19.91 | 19.23 | 19.30 | 384,596 | -1.00(-4.95%) |
May 24, 2011 | 20.10 | 20.51 | 19.66 | 20.30 | 371,680 | +0.23(+1.15%) |
May 23, 2011 | 20.15 | 20.39 | 19.98 | 20.07 | 284,184 | -0.45(-2.17%) |
May 20, 2011 | 21.43 | 21.43 | 20.23 | 20.52 | 295,618 | -1.07(-4.96%) |
May 19, 2011 | 21.31 | 21.73 | 21.02 | 21.59 | 121,192 | +0.44(+2.08%) |
May 18, 2011 | 20.95 | 21.23 | 20.82 | 21.15 | 131,544 | +0.33(+1.59%) |
May 17, 2011 | 20.99 | 21.30 | 20.71 | 20.82 | 154,634 | -0.36(-1.68%) |
May 16, 2011 | 21.55 | 21.89 | 21.18 | 21.18 | 102,332 | -0.55(-2.53%) |
May 13, 2011 | 22.18 | 22.36 | 21.50 | 21.73 | 70,828 | -0.43(-1.94%) |
May 12, 2011 | 21.68 | 22.29 | 21.54 | 22.16 | 79,452 | +0.34(+1.54%) |
May 11, 2011 | 22.11 | 22.22 | 21.39 | 21.82 | 117,058 | -0.29(-1.33%) |
May 10, 2011 | 22.00 | 22.35 | 21.90 | 22.11 | 154,882 | +0.26(+1.19%) |
May 09, 2011 | 20.99 | 21.97 | 20.72 | 21.86 | 166,118 | +0.89(+4.27%) |
May 06, 2011 | 21.38 | 21.50 | 20.83 | 20.96 | 140,814 | -0.14(-0.69%) |
May 05, 2011 | 20.61 | 21.48 | 20.61 | 21.11 | 194,292 | +0.32(+1.52%) |
May 04, 2011 | 21.14 | 21.14 | 20.26 | 20.79 | 218,472 | -0.38(-1.77%) |
May 03, 2011 | 21.38 | 21.67 | 20.61 | 21.16 | 335,122 | -0.21(-0.98%) |
May 02, 2011 | 21.46 | 22.57 | 21.35 | 21.38 | 503,634 | -1.05(-4.70%) |
Apr 29, 2011 | 22.25 | 22.61 | 22.18 | 22.43 | 211,964 | +0.16(+0.70%) |
Apr 28, 2011 | 22.59 | 22.69 | 21.88 | 22.27 | 224,188 | -0.28(-1.24%) |
Apr 27, 2011 | 22.00 | 22.68 | 22.00 | 22.55 | 219,444 | +0.46(+2.08%) |
Apr 26, 2011 | 21.84 | 22.27 | 21.68 | 22.09 | 208,966 | +0.24(+1.10%) |
Apr 25, 2011 | 21.46 | 21.89 | 21.16 | 21.86 | 507,926 | +0.62(+2.92%) |
Apr 21, 2011 | 21.32 | 21.32 | 20.89 | 21.23 | 273,558 | +0.09(+0.40%) |
Apr 20, 2011 | 20.50 | 21.22 | 20.35 | 21.15 | 444,472 | +0.95(+4.73%) |
Apr 19, 2011 | 19.48 | 20.25 | 19.48 | 20.20 | 242,122 | +0.84(+4.31%) |
Apr 18, 2011 | 19.20 | 19.47 | 18.71 | 19.36 | 212,738 | -0.14(-0.72%) |
Apr 15, 2011 | 19.15 | 19.61 | 18.88 | 19.50 | 347,106 | +0.37(+1.93%) |
Apr 14, 2011 | 18.86 | 19.30 | 18.59 | 19.13 | 152,298 | +0.26(+1.38%) |
Apr 13, 2011 | 19.25 | 19.27 | 18.61 | 18.87 | 101,484 | -0.27(-1.38%) |
Apr 12, 2011 | 19.00 | 19.46 | 18.99 | 19.14 | 194,048 | +0.05(+0.26%) |
Apr 11, 2011 | 18.97 | 19.24 | 18.97 | 19.09 | 197,942 | +0.08(+0.42%) |
Apr 08, 2011 | 19.12 | 19.12 | 18.98 | 19.00 | 151,750 | +0.00(+0.03%) |
Apr 07, 2011 | 18.88 | 19.14 | 18.85 | 19.00 | 139,154 | +0.10(+0.53%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.80 | 18.90 | 188,346 | +0.07(+0.40%) |
Apr 05, 2011 | 18.38 | 18.84 | 18.25 | 18.82 | 310,508 | +0.45(+2.45%) |
Apr 04, 2011 | 18.70 | 18.85 | 18.16 | 18.38 | 329,104 | +0.03(+0.16%) |