Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.27 | 18.72 | 17.22 | 18.52 | 2,307,598 | +1.97(+11.94%) |
Jun 28, 2012 | 16.31 | 16.57 | 16.08 | 16.54 | 1,380,133 | +0.06(+0.38%) |
Jun 27, 2012 | 16.26 | 16.65 | 16.20 | 16.48 | 1,167,688 | +0.20(+1.25%) |
Jun 26, 2012 | 16.30 | 16.42 | 15.83 | 16.28 | 1,099,936 | +0.10(+0.63%) |
Jun 25, 2012 | 16.06 | 16.32 | 16.01 | 16.18 | 1,470,619 | -0.13(-0.79%) |
Jun 22, 2012 | 16.62 | 16.66 | 16.28 | 16.30 | 1,289,293 | -0.24(-1.45%) |
Jun 21, 2012 | 16.95 | 17.01 | 16.46 | 16.54 | 987,311 | -0.44(-2.61%) |
Jun 20, 2012 | 17.10 | 17.29 | 16.84 | 16.99 | 797,202 | -0.10(-0.57%) |
Jun 19, 2012 | 17.08 | 17.38 | 17.00 | 17.08 | 831,897 | +0.18(+1.05%) |
Jun 18, 2012 | 16.72 | 17.09 | 16.63 | 16.91 | 854,840 | -0.03(-0.16%) |
Jun 15, 2012 | 16.54 | 17.01 | 16.53 | 16.93 | 1,626,371 | +0.35(+2.08%) |
Jun 14, 2012 | 16.84 | 16.94 | 16.44 | 16.59 | 1,435,488 | -0.16(-0.95%) |
Jun 13, 2012 | 17.66 | 17.69 | 16.63 | 16.75 | 1,100,247 | -0.93(-5.26%) |
Jun 12, 2012 | 17.37 | 17.70 | 17.23 | 17.68 | 524,019 | +0.37(+2.15%) |
Jun 11, 2012 | 17.68 | 17.84 | 17.29 | 17.31 | 816,727 | -0.21(-1.21%) |
Jun 08, 2012 | 17.43 | 17.66 | 17.30 | 17.52 | 1,816,810 | +0.00(+0.00%) |
Jun 07, 2012 | 18.04 | 18.29 | 17.36 | 17.52 | 938,578 | -0.33(-1.84%) |
Jun 06, 2012 | 17.56 | 17.92 | 17.56 | 17.85 | 984,703 | +0.36(+2.08%) |
Jun 05, 2012 | 17.18 | 17.54 | 17.00 | 17.48 | 839,148 | +0.19(+1.08%) |
Jun 04, 2012 | 17.48 | 17.58 | 16.87 | 17.30 | 1,483,959 | -0.19(-1.06%) |
Jun 01, 2012 | 17.89 | 17.89 | 16.99 | 17.48 | 2,004,663 | -0.78(-4.27%) |
May 31, 2012 | 18.69 | 18.81 | 18.02 | 18.26 | 2,064,708 | -0.45(-2.41%) |
May 30, 2012 | 19.86 | 19.95 | 18.60 | 18.71 | 2,448,664 | -1.37(-6.83%) |
May 29, 2012 | 19.65 | 20.16 | 19.29 | 20.09 | 1,543,828 | +0.74(+3.84%) |
May 25, 2012 | 19.18 | 19.38 | 19.09 | 19.34 | 1,189,321 | +0.07(+0.37%) |
May 24, 2012 | 19.46 | 19.52 | 19.10 | 19.27 | 980,761 | -0.09(-0.46%) |
May 23, 2012 | 19.42 | 19.82 | 19.08 | 19.36 | 1,248,179 | -0.16(-0.81%) |
May 22, 2012 | 19.29 | 19.92 | 19.24 | 19.52 | 1,275,637 | +0.28(+1.47%) |
May 21, 2012 | 18.79 | 19.33 | 18.56 | 19.24 | 895,413 | +0.47(+2.49%) |
May 18, 2012 | 18.78 | 19.56 | 18.53 | 18.77 | 2,391,081 | +0.89(+4.99%) |
May 17, 2012 | 18.88 | 18.96 | 17.87 | 17.88 | 1,221,757 | -1.01(-5.33%) |
May 16, 2012 | 18.70 | 19.02 | 18.58 | 18.88 | 811,464 | +0.18(+0.94%) |
May 15, 2012 | 18.65 | 19.12 | 18.47 | 18.71 | 1,101,435 | +0.11(+0.57%) |
May 14, 2012 | 18.86 | 19.00 | 18.45 | 18.60 | 1,901,168 | -0.46(-2.41%) |
May 11, 2012 | 19.17 | 19.46 | 18.96 | 19.06 | 892,973 | -0.29(-1.51%) |
May 10, 2012 | 19.34 | 19.64 | 18.97 | 19.35 | 1,045,588 | +0.11(+0.55%) |
May 09, 2012 | 19.09 | 19.77 | 18.94 | 19.25 | 955,010 | -0.02(-0.09%) |
May 08, 2012 | 19.60 | 19.76 | 18.80 | 19.26 | 745,138 | -0.50(-2.55%) |
May 07, 2012 | 19.96 | 20.07 | 19.71 | 19.77 | 1,040,233 | -0.25(-1.24%) |
May 04, 2012 | 20.23 | 20.58 | 19.94 | 20.02 | 973,736 | -0.39(-1.91%) |
May 03, 2012 | 20.32 | 20.48 | 19.96 | 20.40 | 1,213,561 | +0.15(+0.74%) |
May 02, 2012 | 19.46 | 20.29 | 19.46 | 20.25 | 1,140,344 | +0.70(+3.57%) |
May 01, 2012 | 19.72 | 20.17 | 19.55 | 19.56 | 762,763 | -0.11(-0.54%) |
Apr 30, 2012 | 19.94 | 19.96 | 19.40 | 19.66 | 868,376 | -0.21(-1.07%) |
Apr 27, 2012 | 19.64 | 19.93 | 19.26 | 19.87 | 788,814 | +0.27(+1.40%) |
Apr 26, 2012 | 19.41 | 19.60 | 19.18 | 19.60 | 1,080,672 | +0.11(+0.59%) |
Apr 25, 2012 | 19.30 | 19.65 | 19.14 | 19.49 | 772,910 | +0.38(+1.99%) |
Apr 24, 2012 | 19.15 | 19.46 | 18.87 | 19.11 | 919,903 | -0.08(-0.41%) |
Apr 23, 2012 | 19.07 | 19.33 | 18.98 | 19.18 | 943,892 | -0.21(-1.09%) |
Apr 20, 2012 | 19.49 | 19.55 | 19.33 | 19.40 | 869,613 | +0.26(+1.39%) |
Apr 19, 2012 | 19.30 | 19.48 | 19.04 | 19.13 | 943,586 | -0.26(-1.32%) |
Apr 18, 2012 | 18.84 | 19.43 | 18.82 | 19.39 | 1,141,395 | +0.40(+2.09%) |
Apr 17, 2012 | 18.67 | 19.19 | 18.50 | 18.99 | 742,857 | +0.50(+2.72%) |
Apr 16, 2012 | 18.77 | 18.82 | 18.24 | 18.49 | 914,191 | -0.12(-0.66%) |
Apr 13, 2012 | 18.81 | 19.03 | 18.50 | 18.61 | 755,935 | -0.13(-0.71%) |
Apr 12, 2012 | 18.59 | 18.94 | 18.35 | 18.74 | 650,974 | +0.14(+0.76%) |
Apr 11, 2012 | 18.62 | 18.79 | 18.42 | 18.60 | 840,965 | +0.19(+1.06%) |
Apr 10, 2012 | 19.16 | 19.17 | 18.41 | 18.41 | 1,324,148 | -0.75(-3.92%) |
Apr 09, 2012 | 18.73 | 19.21 | 18.62 | 19.16 | 956,003 | +0.13(+0.70%) |
Apr 05, 2012 | 18.96 | 19.43 | 18.95 | 19.03 | 1,182,574 | +0.05(+0.28%) |
Apr 04, 2012 | 19.13 | 19.43 | 18.78 | 18.97 | 2,157,720 | -0.39(-2.01%) |
Apr 03, 2012 | 18.68 | 19.56 | 18.66 | 19.36 | 3,930,079 | +0.71(+3.79%) |
Apr 02, 2012 | 18.70 | 18.81 | 18.06 | 18.66 | 4,218,599 | -0.09(-0.47%) |
Mar 30, 2012 | 20.47 | 20.48 | 18.67 | 18.74 | 9,570,461 | -3.64(-16.26%) |
Mar 29, 2012 | 22.29 | 22.40 | 21.94 | 22.38 | 2,184,114 | -0.01(-0.04%) |
Mar 28, 2012 | 22.51 | 22.56 | 21.99 | 22.39 | 1,271,447 | -0.03(-0.12%) |
Mar 27, 2012 | 22.14 | 22.59 | 22.14 | 22.42 | 1,206,900 | +0.12(+0.55%) |
Mar 26, 2012 | 22.21 | 23.11 | 22.21 | 22.29 | 1,683,147 | +0.49(+2.23%) |
Mar 23, 2012 | 21.45 | 21.83 | 21.10 | 21.81 | 748,061 | +0.45(+2.11%) |
Mar 22, 2012 | 21.10 | 21.47 | 21.10 | 21.36 | 528,430 | +0.05(+0.25%) |
Mar 21, 2012 | 21.25 | 21.61 | 21.13 | 21.30 | 481,742 | +0.11(+0.54%) |
Mar 20, 2012 | 21.10 | 21.29 | 20.94 | 21.19 | 425,841 | -0.04(-0.21%) |
Mar 19, 2012 | 21.23 | 21.38 | 20.94 | 21.23 | 419,128 | -0.01(-0.04%) |
Mar 16, 2012 | 21.52 | 21.58 | 21.00 | 21.24 | 730,431 | -0.17(-0.78%) |
Mar 15, 2012 | 21.07 | 21.42 | 20.84 | 21.41 | 467,334 | +0.45(+2.15%) |
Mar 14, 2012 | 21.23 | 21.27 | 20.80 | 20.96 | 363,079 | -0.26(-1.25%) |
Mar 13, 2012 | 21.18 | 21.31 | 20.81 | 21.23 | 458,556 | +0.20(+0.97%) |
Mar 12, 2012 | 21.13 | 21.22 | 20.93 | 21.02 | 330,266 | -0.12(-0.58%) |
Mar 09, 2012 | 20.91 | 21.20 | 20.77 | 21.15 | 410,447 | +0.30(+1.44%) |
Mar 08, 2012 | 21.01 | 21.09 | 20.57 | 20.85 | 432,002 | -0.05(-0.25%) |
Mar 07, 2012 | 20.68 | 20.97 | 20.39 | 20.90 | 513,803 | +0.28(+1.37%) |
Mar 06, 2012 | 20.76 | 21.03 | 20.50 | 20.62 | 643,012 | -0.42(-1.97%) |
Mar 05, 2012 | 20.86 | 21.10 | 20.82 | 21.03 | 705,334 | +0.17(+0.80%) |
Mar 02, 2012 | 21.25 | 21.62 | 20.79 | 20.86 | 1,281,127 | -0.13(-0.63%) |
Mar 01, 2012 | 20.56 | 21.23 | 20.46 | 21.00 | 1,082,198 | +0.69(+3.39%) |
Feb 29, 2012 | 20.69 | 20.76 | 20.31 | 20.31 | 699,782 | -0.35(-1.71%) |
Feb 28, 2012 | 20.60 | 20.77 | 20.32 | 20.66 | 693,311 | +0.13(+0.64%) |
Feb 27, 2012 | 20.54 | 20.62 | 20.27 | 20.53 | 757,619 | -0.05(-0.26%) |
Feb 24, 2012 | 20.74 | 20.94 | 20.48 | 20.58 | 419,398 | -0.26(-1.27%) |
Feb 23, 2012 | 20.58 | 21.06 | 20.35 | 20.85 | 639,520 | +0.37(+1.81%) |
Feb 22, 2012 | 20.83 | 21.00 | 20.47 | 20.48 | 734,252 | -0.33(-1.61%) |
Feb 21, 2012 | 21.05 | 21.14 | 20.74 | 20.81 | 1,330,794 | -0.11(-0.51%) |
Feb 17, 2012 | 21.14 | 21.21 | 20.84 | 20.92 | 1,372,876 | +0.02(+0.08%) |
Feb 16, 2012 | 20.61 | 20.99 | 20.44 | 20.90 | 747,963 | +0.24(+1.15%) |
Feb 15, 2012 | 20.78 | 20.98 | 20.60 | 20.66 | 1,694,685 | +0.01(+0.04%) |
Feb 14, 2012 | 20.32 | 20.68 | 20.10 | 20.65 | 742,452 | +0.28(+1.38%) |
Feb 13, 2012 | 20.45 | 20.63 | 20.17 | 20.37 | 1,224,967 | +0.05(+0.26%) |
Feb 10, 2012 | 19.96 | 20.42 | 19.74 | 20.32 | 735,508 | +0.10(+0.48%) |
Feb 09, 2012 | 19.91 | 20.46 | 19.66 | 20.22 | 1,037,315 | +0.31(+1.55%) |
Feb 08, 2012 | 19.88 | 19.96 | 19.72 | 19.91 | 652,056 | +0.08(+0.40%) |
Feb 07, 2012 | 19.77 | 19.91 | 19.58 | 19.83 | 710,662 | -0.03(-0.13%) |
Feb 06, 2012 | 19.47 | 19.93 | 19.36 | 19.86 | 787,809 | +0.22(+1.12%) |
Feb 03, 2012 | 19.25 | 19.66 | 19.00 | 19.64 | 1,037,695 | +0.77(+4.06%) |
Feb 02, 2012 | 18.95 | 19.21 | 18.87 | 18.87 | 590,566 | -0.11(-0.56%) |
Feb 01, 2012 | 18.84 | 19.15 | 18.72 | 18.98 | 559,584 | +0.34(+1.84%) |
Jan 31, 2012 | 18.78 | 18.86 | 18.46 | 18.63 | 608,646 | +0.02(+0.10%) |
Jan 30, 2012 | 18.67 | 18.87 | 18.45 | 18.62 | 798,974 | -0.20(-1.08%) |
Jan 27, 2012 | 18.47 | 18.91 | 18.13 | 18.82 | 507,068 | +0.22(+1.18%) |
Jan 26, 2012 | 18.97 | 18.98 | 18.29 | 18.60 | 529,846 | -0.21(-1.12%) |
Jan 25, 2012 | 18.48 | 18.87 | 18.31 | 18.81 | 1,314,672 | +0.38(+2.06%) |
Jan 24, 2012 | 18.03 | 18.49 | 18.03 | 18.43 | 994,094 | +0.30(+1.65%) |
Jan 23, 2012 | 17.80 | 18.19 | 17.67 | 18.13 | 1,012,532 | +0.36(+2.03%) |
Jan 20, 2012 | 17.55 | 17.81 | 17.44 | 17.77 | 826,408 | +0.33(+1.92%) |
Jan 19, 2012 | 17.38 | 17.59 | 17.31 | 17.44 | 621,533 | +0.08(+0.46%) |
Jan 18, 2012 | 16.83 | 17.37 | 16.78 | 17.36 | 941,489 | +0.58(+3.47%) |
Jan 17, 2012 | 16.85 | 16.93 | 16.70 | 16.77 | 853,751 | -0.01(-0.05%) |
Jan 13, 2012 | 16.58 | 16.92 | 16.52 | 16.78 | 1,378,410 | -0.13(-0.78%) |
Jan 12, 2012 | 17.09 | 17.25 | 16.74 | 16.92 | 711,365 | -0.18(-1.03%) |
Jan 11, 2012 | 17.06 | 17.34 | 16.92 | 17.09 | 603,572 | -0.11(-0.61%) |
Jan 10, 2012 | 17.48 | 17.48 | 17.03 | 17.20 | 932,688 | -0.02(-0.10%) |
Jan 09, 2012 | 17.19 | 17.38 | 16.97 | 17.22 | 813,294 | +0.11(+0.67%) |
Jan 06, 2012 | 17.06 | 17.41 | 16.97 | 17.10 | 1,086,293 | +0.08(+0.47%) |
Jan 05, 2012 | 16.90 | 17.15 | 16.48 | 17.02 | 790,382 | -0.05(-0.31%) |
Jan 04, 2012 | 16.85 | 17.19 | 16.70 | 17.07 | 1,186,612 | +0.08(+0.49%) |
Dec 30, 2011 | 17.21 | 17.21 | 16.97 | 16.99 | 405,078 | -0.22(-1.25%) |
Dec 29, 2011 | 17.03 | 17.28 | 16.74 | 17.21 | 646,336 | +0.18(+1.03%) |
Dec 28, 2011 | 17.38 | 17.60 | 16.98 | 17.03 | 461,955 | -0.29(-1.68%) |
Dec 27, 2011 | 17.36 | 17.51 | 17.07 | 17.32 | 594,287 | -0.06(-0.35%) |
Dec 23, 2011 | 17.18 | 17.50 | 17.08 | 17.38 | 1,113,450 | -0.85(-4.69%) |
Dec 21, 2011 | 18.53 | 18.62 | 17.62 | 18.24 | 1,252,843 | -0.28(-1.52%) |
Dec 20, 2011 | 18.67 | 18.87 | 18.25 | 18.52 | 1,274,718 | +0.26(+1.40%) |
Dec 19, 2011 | 18.77 | 18.94 | 18.12 | 18.26 | 1,002,125 | -0.31(-1.66%) |
Dec 16, 2011 | 18.39 | 18.70 | 18.35 | 18.57 | 1,330,091 | +0.37(+2.03%) |
Dec 15, 2011 | 17.81 | 18.24 | 17.59 | 18.20 | 1,149,160 | +0.70(+4.03%) |
Dec 14, 2011 | 17.98 | 18.17 | 17.40 | 17.50 | 1,003,535 | -0.65(-3.59%) |
Dec 13, 2011 | 18.98 | 19.09 | 17.99 | 18.15 | 684,337 | -0.70(-3.69%) |
Dec 12, 2011 | 18.81 | 18.87 | 18.33 | 18.85 | 608,259 | -0.21(-1.11%) |
Dec 09, 2011 | 18.77 | 19.19 | 18.54 | 19.06 | 614,752 | +0.37(+1.98%) |
Dec 08, 2011 | 18.97 | 19.17 | 18.64 | 18.69 | 531,378 | -0.48(-2.48%) |
Dec 07, 2011 | 19.00 | 19.37 | 18.82 | 19.16 | 621,927 | +0.07(+0.37%) |
Dec 06, 2011 | 19.38 | 19.38 | 18.77 | 19.09 | 530,091 | -0.05(-0.28%) |
Dec 05, 2011 | 19.03 | 19.36 | 18.80 | 19.14 | 729,929 | +0.41(+2.21%) |
Dec 02, 2011 | 18.77 | 19.02 | 18.53 | 18.73 | 535,516 | +0.29(+1.58%) |
Dec 01, 2011 | 18.46 | 19.00 | 18.29 | 18.44 | 558,605 | -0.13(-0.71%) |
Nov 30, 2011 | 18.08 | 18.59 | 17.75 | 18.57 | 1,395,557 | +1.25(+7.22%) |
Nov 29, 2011 | 17.59 | 17.59 | 17.17 | 17.32 | 611,364 | -0.27(-1.55%) |
Nov 28, 2011 | 17.33 | 18.06 | 17.29 | 17.59 | 1,203,844 | +1.00(+6.00%) |
Nov 25, 2011 | 16.52 | 16.88 | 16.46 | 16.60 | 433,764 | +0.11(+0.69%) |
Nov 23, 2011 | 16.76 | 16.99 | 16.46 | 16.48 | 949,697 | -0.44(-2.60%) |
Nov 22, 2011 | 17.41 | 17.58 | 16.92 | 16.92 | 471,447 | -0.51(-2.93%) |
Nov 21, 2011 | 17.68 | 17.74 | 16.77 | 17.44 | 896,394 | -0.56(-3.12%) |
Nov 18, 2011 | 17.85 | 18.42 | 17.85 | 18.00 | 927,087 | +0.47(+2.71%) |
Nov 17, 2011 | 17.68 | 17.88 | 17.42 | 17.52 | 998,169 | -0.12(-0.70%) |
Nov 16, 2011 | 18.04 | 18.24 | 17.59 | 17.65 | 687,559 | -0.62(-3.41%) |
Nov 15, 2011 | 17.95 | 18.42 | 17.78 | 18.27 | 778,418 | +0.23(+1.27%) |
Nov 14, 2011 | 17.97 | 18.37 | 17.87 | 18.04 | 716,152 | -0.09(-0.48%) |
Nov 11, 2011 | 17.79 | 18.18 | 17.48 | 18.13 | 449,453 | +0.55(+3.15%) |
Nov 10, 2011 | 17.51 | 17.69 | 17.29 | 17.58 | 645,340 | +0.30(+1.73%) |
Nov 09, 2011 | 17.73 | 17.88 | 17.24 | 17.28 | 712,384 | -0.98(-5.39%) |
Nov 08, 2011 | 17.97 | 18.31 | 17.65 | 18.26 | 881,392 | +0.49(+2.77%) |
Nov 07, 2011 | 17.78 | 17.88 | 17.20 | 17.77 | 887,631 | +0.01(+0.05%) |
Nov 04, 2011 | 18.02 | 18.13 | 17.67 | 17.76 | 648,539 | -0.44(-2.41%) |
Nov 03, 2011 | 18.41 | 18.41 | 17.43 | 18.20 | 1,164,160 | -0.04(-0.24%) |
Nov 02, 2011 | 17.93 | 18.35 | 17.36 | 18.24 | 1,525,418 | +0.58(+3.28%) |
Nov 01, 2011 | 16.98 | 17.96 | 16.91 | 17.66 | 1,308,512 | +0.00(+0.00%) |
Oct 31, 2011 | 17.73 | 18.18 | 17.57 | 17.66 | 558,580 | -0.43(-2.38%) |
Oct 28, 2011 | 18.32 | 18.66 | 17.84 | 18.09 | 1,327,730 | -0.38(-2.05%) |
Oct 27, 2011 | 18.50 | 18.67 | 17.86 | 18.47 | 1,216,561 | +0.62(+3.45%) |
Oct 26, 2011 | 18.24 | 18.24 | 17.33 | 17.86 | 981,023 | -0.12(-0.68%) |
Oct 25, 2011 | 18.08 | 18.38 | 17.74 | 17.98 | 850,419 | -0.19(-1.06%) |
Oct 24, 2011 | 17.98 | 18.40 | 17.98 | 18.17 | 1,118,989 | +0.28(+1.57%) |
Oct 21, 2011 | 18.22 | 18.24 | 17.53 | 17.89 | 967,425 | +0.11(+0.59%) |
Oct 20, 2011 | 17.94 | 18.10 | 17.53 | 17.79 | 1,410,358 | -0.15(-0.83%) |
Oct 19, 2011 | 18.09 | 18.40 | 17.72 | 17.94 | 1,057,714 | -0.25(-1.40%) |
Oct 18, 2011 | 18.07 | 18.27 | 17.48 | 18.19 | 817,268 | +0.16(+0.88%) |
Oct 17, 2011 | 18.40 | 18.55 | 17.95 | 18.03 | 554,261 | -0.49(-2.66%) |
Oct 14, 2011 | 18.39 | 18.69 | 18.08 | 18.53 | 1,041,542 | +0.53(+2.93%) |
Oct 13, 2011 | 18.21 | 18.50 | 17.85 | 18.00 | 942,753 | -0.29(-1.59%) |
Oct 12, 2011 | 18.68 | 18.90 | 18.21 | 18.29 | 1,174,882 | -0.16(-0.86%) |
Oct 11, 2011 | 18.16 | 18.53 | 17.84 | 18.45 | 1,106,871 | +0.09(+0.48%) |
Oct 10, 2011 | 18.29 | 18.53 | 17.86 | 18.36 | 745,691 | +0.48(+2.70%) |
Oct 07, 2011 | 18.39 | 18.90 | 17.83 | 17.88 | 1,186,021 | -0.44(-2.40%) |
Oct 06, 2011 | 18.31 | 18.62 | 17.62 | 18.31 | 1,424,038 | +0.60(+3.37%) |
Oct 05, 2011 | 17.24 | 18.32 | 16.97 | 17.72 | 1,943,559 | +0.57(+3.33%) |
Oct 04, 2011 | 16.61 | 17.28 | 15.97 | 17.15 | 2,121,187 | +0.35(+2.09%) |
Oct 03, 2011 | 17.44 | 17.94 | 16.79 | 16.79 | 1,902,880 | -0.77(-4.40%) |
Sep 30, 2011 | 18.10 | 18.56 | 17.44 | 17.57 | 1,760,648 | -0.80(-4.35%) |
Sep 29, 2011 | 18.77 | 18.96 | 17.55 | 18.37 | 1,533,026 | +0.11(+0.63%) |
Sep 28, 2011 | 19.16 | 19.22 | 18.24 | 18.25 | 1,417,728 | -0.91(-4.72%) |
Sep 27, 2011 | 19.14 | 19.61 | 18.72 | 19.16 | 1,559,803 | +0.53(+2.83%) |
Sep 26, 2011 | 18.18 | 18.68 | 17.91 | 18.63 | 1,511,005 | +0.76(+4.23%) |
Sep 23, 2011 | 16.59 | 18.40 | 16.11 | 17.88 | 3,888,697 | +1.68(+10.36%) |
Sep 22, 2011 | 15.99 | 16.46 | 15.64 | 16.20 | 1,337,789 | -0.33(-2.02%) |
Sep 21, 2011 | 17.13 | 17.40 | 16.48 | 16.53 | 1,397,875 | -0.55(-3.24%) |
Sep 20, 2011 | 18.17 | 18.41 | 17.08 | 17.08 | 1,177,075 | -1.15(-6.31%) |
Sep 19, 2011 | 17.55 | 18.52 | 17.27 | 18.24 | 1,077,201 | +0.36(+2.02%) |
Sep 16, 2011 | 18.16 | 18.42 | 17.55 | 17.88 | 1,106,051 | -0.14(-0.78%) |
Sep 15, 2011 | 18.36 | 18.69 | 17.71 | 18.02 | 838,584 | -0.22(-1.20%) |
Sep 14, 2011 | 17.78 | 18.60 | 17.65 | 18.24 | 1,010,538 | +0.64(+3.65%) |
Sep 13, 2011 | 17.08 | 17.83 | 17.07 | 17.59 | 1,082,497 | +0.70(+4.16%) |
Sep 12, 2011 | 16.43 | 16.92 | 16.05 | 16.89 | 946,988 | +0.22(+1.32%) |
Sep 09, 2011 | 17.21 | 17.31 | 16.38 | 16.67 | 775,397 | -0.69(-3.95%) |
Sep 08, 2011 | 17.51 | 17.99 | 17.17 | 17.36 | 1,041,770 | -0.28(-1.59%) |
Sep 07, 2011 | 17.35 | 18.17 | 17.26 | 17.64 | 1,061,979 | +0.73(+4.31%) |
Sep 06, 2011 | 16.10 | 16.93 | 15.83 | 16.91 | 1,112,931 | +0.23(+1.37%) |
Sep 02, 2011 | 17.14 | 17.45 | 16.59 | 16.68 | 731,185 | -0.92(-5.24%) |
Sep 01, 2011 | 17.64 | 18.10 | 17.36 | 17.60 | 1,041,421 | -0.06(-0.35%) |
Aug 31, 2011 | 17.80 | 18.28 | 17.47 | 17.66 | 725,209 | +0.00(+0.00%) |
Aug 30, 2011 | 17.56 | 17.82 | 16.96 | 17.66 | 766,767 | +0.06(+0.35%) |
Aug 29, 2011 | 17.00 | 17.65 | 17.00 | 17.60 | 382,831 | +0.81(+4.81%) |
Aug 26, 2011 | 16.13 | 16.90 | 15.94 | 16.79 | 480,947 | +0.46(+2.80%) |
Aug 25, 2011 | 17.00 | 17.49 | 16.23 | 16.34 | 768,760 | -0.50(-2.97%) |
Aug 24, 2011 | 16.54 | 17.08 | 16.29 | 16.84 | 763,539 | +0.23(+1.38%) |
Aug 23, 2011 | 15.24 | 16.74 | 15.09 | 16.61 | 918,783 | +1.37(+8.97%) |
Aug 22, 2011 | 15.47 | 15.72 | 14.51 | 15.24 | 1,366,953 | +0.19(+1.28%) |
Aug 19, 2011 | 14.80 | 15.93 | 14.39 | 15.05 | 1,796,190 | +0.04(+0.23%) |
Aug 18, 2011 | 15.59 | 15.61 | 14.80 | 15.01 | 1,372,094 | -1.18(-7.30%) |
Aug 17, 2011 | 16.82 | 17.12 | 15.76 | 16.20 | 1,263,040 | -0.60(-3.55%) |
Aug 16, 2011 | 16.77 | 16.98 | 16.36 | 16.79 | 692,570 | -0.22(-1.29%) |
Aug 15, 2011 | 16.80 | 17.02 | 16.05 | 17.01 | 582,792 | +0.34(+2.05%) |
Aug 12, 2011 | 16.85 | 17.14 | 16.04 | 16.67 | 584,970 | +0.06(+0.37%) |
Aug 11, 2011 | 16.26 | 16.99 | 16.06 | 16.61 | 1,115,687 | +0.51(+3.16%) |
Aug 10, 2011 | 16.79 | 16.85 | 16.01 | 16.10 | 1,077,693 | -0.76(-4.52%) |
Aug 09, 2011 | 16.22 | 16.91 | 15.21 | 16.86 | 1,183,025 | +1.14(+7.25%) |
Aug 08, 2011 | 16.21 | 17.23 | 15.59 | 15.72 | 1,359,586 | -1.24(-7.29%) |
Aug 05, 2011 | 17.39 | 17.50 | 16.27 | 16.96 | 1,311,559 | -0.13(-0.77%) |
Aug 04, 2011 | 18.25 | 18.25 | 17.08 | 17.09 | 1,154,680 | -1.51(-8.11%) |
Aug 03, 2011 | 17.59 | 18.65 | 17.19 | 18.60 | 1,510,936 | +1.02(+5.78%) |
Aug 02, 2011 | 18.34 | 18.68 | 17.56 | 17.58 | 896,961 | -0.94(-5.06%) |
Aug 01, 2011 | 18.92 | 19.27 | 18.37 | 18.52 | 1,108,697 | -0.15(-0.80%) |
Jul 29, 2011 | 18.44 | 18.75 | 17.80 | 18.67 | 743,447 | +0.14(+0.76%) |
Jul 28, 2011 | 18.65 | 19.13 | 18.41 | 18.53 | 791,281 | -0.04(-0.19%) |
Jul 27, 2011 | 19.90 | 19.90 | 18.49 | 18.56 | 880,130 | -1.46(-7.31%) |
Jul 26, 2011 | 19.91 | 20.33 | 19.70 | 20.03 | 385,514 | +0.15(+0.75%) |
Jul 25, 2011 | 19.90 | 20.23 | 19.56 | 19.88 | 446,289 | -0.24(-1.18%) |
Jul 22, 2011 | 20.12 | 20.26 | 19.93 | 20.12 | 355,353 | +0.13(+0.66%) |
Jul 21, 2011 | 19.94 | 20.18 | 19.69 | 19.98 | 367,398 | +0.20(+1.02%) |
Jul 20, 2011 | 20.13 | 20.26 | 19.55 | 19.78 | 321,403 | -0.30(-1.48%) |
Jul 19, 2011 | 19.70 | 20.20 | 19.51 | 20.08 | 402,901 | +0.54(+2.78%) |
Jul 18, 2011 | 19.65 | 19.68 | 19.31 | 19.54 | 484,969 | -0.24(-1.20%) |
Jul 15, 2011 | 19.59 | 19.78 | 19.28 | 19.77 | 550,056 | +0.31(+1.58%) |
Jul 14, 2011 | 19.99 | 20.45 | 19.15 | 19.47 | 663,890 | -0.49(-2.46%) |
Jul 13, 2011 | 19.55 | 19.99 | 19.26 | 19.96 | 545,091 | +0.57(+2.94%) |
Jul 12, 2011 | 19.73 | 19.99 | 19.34 | 19.39 | 611,783 | -0.35(-1.78%) |
Jul 11, 2011 | 19.99 | 20.38 | 19.57 | 19.74 | 699,358 | -0.54(-2.68%) |
Jul 08, 2011 | 20.20 | 20.40 | 19.91 | 20.28 | 609,616 | -0.21(-1.03%) |
Jul 07, 2011 | 20.07 | 20.59 | 19.95 | 20.49 | 1,677,967 | +0.68(+3.45%) |
Jul 06, 2011 | 19.57 | 19.83 | 19.38 | 19.81 | 921,929 | +0.26(+1.35%) |
Jul 05, 2011 | 19.20 | 19.55 | 19.05 | 19.55 | 736,347 | +0.37(+1.92%) |