Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.70 | 23.70 | 23.11 | 23.39 | 270,452 | -0.40(-1.68%) |
Apr 27, 2012 | 23.34 | 23.93 | 23.15 | 23.79 | 309,608 | +0.80(+3.48%) |
Apr 26, 2012 | 22.67 | 23.07 | 22.67 | 22.99 | 126,540 | +0.22(+0.97%) |
Apr 25, 2012 | 22.58 | 22.96 | 22.53 | 22.77 | 202,816 | +0.55(+2.48%) |
Apr 24, 2012 | 22.02 | 22.47 | 21.95 | 22.22 | 161,939 | +0.19(+0.86%) |
Apr 23, 2012 | 22.14 | 22.21 | 21.78 | 22.03 | 246,625 | -0.51(-2.26%) |
Apr 20, 2012 | 22.05 | 22.99 | 22.05 | 22.54 | 477,638 | +0.86(+3.97%) |
Apr 19, 2012 | 21.84 | 22.24 | 21.63 | 21.68 | 482,508 | -0.16(-0.73%) |
Apr 18, 2012 | 22.03 | 22.03 | 21.44 | 21.84 | 387,962 | -0.27(-1.22%) |
Apr 17, 2012 | 22.21 | 22.54 | 21.98 | 22.11 | 288,088 | +0.13(+0.59%) |
Apr 16, 2012 | 22.12 | 22.31 | 21.90 | 21.98 | 335,784 | -0.01(-0.05%) |
Apr 13, 2012 | 22.24 | 22.31 | 21.91 | 21.99 | 213,515 | -0.38(-1.70%) |
Apr 12, 2012 | 22.12 | 22.72 | 22.00 | 22.37 | 272,109 | +0.23(+1.04%) |
Apr 11, 2012 | 22.26 | 22.26 | 21.88 | 22.14 | 370,058 | +0.16(+0.73%) |
Apr 10, 2012 | 22.68 | 22.75 | 21.87 | 21.98 | 272,323 | -0.77(-3.38%) |
Apr 09, 2012 | 22.65 | 22.76 | 22.21 | 22.75 | 258,056 | -0.43(-1.86%) |
Apr 05, 2012 | 23.27 | 23.45 | 22.94 | 23.18 | 150,602 | -0.26(-1.11%) |
Apr 04, 2012 | 23.28 | 23.46 | 23.08 | 23.44 | 233,159 | -0.24(-1.01%) |
Apr 03, 2012 | 23.40 | 23.70 | 23.30 | 23.68 | 397,815 | +0.22(+0.94%) |
Apr 02, 2012 | 23.22 | 23.57 | 22.77 | 23.46 | 329,183 | +0.10(+0.43%) |
Mar 30, 2012 | 23.69 | 23.69 | 22.99 | 23.36 | 199,786 | -0.09(-0.38%) |
Mar 29, 2012 | 23.12 | 23.50 | 22.84 | 23.45 | 219,850 | +0.09(+0.39%) |
Mar 28, 2012 | 23.42 | 23.52 | 22.78 | 23.36 | 317,857 | -0.12(-0.51%) |
Mar 27, 2012 | 23.65 | 23.82 | 23.41 | 23.48 | 196,350 | -0.21(-0.89%) |
Mar 26, 2012 | 23.47 | 23.78 | 23.36 | 23.69 | 210,884 | +0.49(+2.11%) |
Mar 23, 2012 | 22.74 | 23.30 | 22.40 | 23.20 | 255,190 | +0.50(+2.20%) |
Mar 22, 2012 | 22.76 | 22.79 | 22.41 | 22.70 | 237,409 | -0.37(-1.60%) |
Mar 21, 2012 | 23.20 | 23.33 | 22.88 | 23.07 | 161,848 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.38 | 22.72 | 23.15 | 328,934 | -0.23(-0.98%) |
Mar 19, 2012 | 23.32 | 23.79 | 23.15 | 23.38 | 195,862 | +0.04(+0.17%) |
Mar 16, 2012 | 23.79 | 23.79 | 23.25 | 23.34 | 344,422 | -0.33(-1.39%) |
Mar 15, 2012 | 22.99 | 23.78 | 22.76 | 23.67 | 389,800 | +0.71(+3.09%) |
Mar 14, 2012 | 23.48 | 23.66 | 22.90 | 22.96 | 224,185 | -0.60(-2.55%) |
Mar 13, 2012 | 22.61 | 23.60 | 22.55 | 23.56 | 385,227 | +1.17(+5.23%) |
Mar 12, 2012 | 22.53 | 22.76 | 22.19 | 22.39 | 251,811 | -0.17(-0.75%) |
Mar 09, 2012 | 22.09 | 22.79 | 22.07 | 22.56 | 274,750 | +0.43(+1.94%) |
Mar 08, 2012 | 22.11 | 22.61 | 21.89 | 22.13 | 319,767 | +0.20(+0.91%) |
Mar 07, 2012 | 21.61 | 22.16 | 21.41 | 21.93 | 304,127 | +0.43(+2.00%) |
Mar 06, 2012 | 21.62 | 21.86 | 21.25 | 21.50 | 388,799 | -0.46(-2.09%) |
Mar 05, 2012 | 21.51 | 22.05 | 21.23 | 21.96 | 476,761 | +0.30(+1.39%) |
Mar 02, 2012 | 21.50 | 22.00 | 21.45 | 21.66 | 388,326 | +0.21(+0.98%) |
Mar 01, 2012 | 21.40 | 21.65 | 21.20 | 21.45 | 403,319 | +0.17(+0.80%) |
Feb 29, 2012 | 22.16 | 23.30 | 19.97 | 21.28 | 2,296,223 | -0.79(-3.58%) |
Feb 28, 2012 | 22.24 | 22.29 | 21.69 | 22.07 | 762,707 | -0.29(-1.30%) |
Feb 27, 2012 | 22.72 | 22.78 | 21.99 | 22.36 | 377,315 | -0.59(-2.57%) |
Feb 24, 2012 | 22.79 | 23.27 | 22.66 | 22.95 | 204,682 | +0.12(+0.53%) |
Feb 23, 2012 | 22.96 | 23.24 | 22.73 | 22.83 | 295,270 | -0.04(-0.17%) |
Feb 22, 2012 | 22.88 | 23.11 | 22.71 | 22.87 | 144,287 | -0.09(-0.39%) |
Feb 21, 2012 | 22.87 | 23.01 | 22.54 | 22.96 | 147,519 | +0.20(+0.88%) |
Feb 17, 2012 | 23.13 | 23.23 | 22.74 | 22.76 | 137,518 | -0.28(-1.22%) |
Feb 16, 2012 | 22.48 | 23.06 | 22.47 | 23.04 | 142,012 | +0.50(+2.22%) |
Feb 15, 2012 | 23.41 | 23.69 | 22.47 | 22.54 | 267,889 | -0.63(-2.72%) |
Feb 14, 2012 | 23.10 | 23.23 | 22.86 | 23.17 | 362,365 | -0.10(-0.43%) |
Feb 13, 2012 | 23.18 | 23.43 | 23.04 | 23.27 | 209,344 | +0.33(+1.44%) |
Feb 10, 2012 | 23.23 | 23.36 | 22.83 | 22.94 | 203,070 | -0.53(-2.26%) |
Feb 09, 2012 | 23.51 | 23.64 | 23.28 | 23.47 | 125,345 | +0.01(+0.04%) |
Feb 08, 2012 | 23.25 | 23.76 | 23.13 | 23.46 | 121,156 | +0.23(+0.99%) |
Feb 07, 2012 | 23.29 | 23.46 | 23.02 | 23.23 | 161,887 | -0.13(-0.56%) |
Feb 06, 2012 | 23.57 | 23.72 | 23.26 | 23.36 | 195,454 | -0.30(-1.27%) |
Feb 03, 2012 | 23.60 | 23.76 | 23.17 | 23.66 | 299,308 | +0.58(+2.51%) |
Feb 02, 2012 | 22.72 | 23.47 | 22.51 | 23.08 | 349,337 | +0.36(+1.58%) |
Feb 01, 2012 | 21.64 | 22.83 | 21.45 | 22.72 | 332,051 | +1.35(+6.32%) |
Jan 31, 2012 | 21.89 | 21.97 | 21.24 | 21.37 | 264,427 | -0.46(-2.11%) |
Jan 30, 2012 | 21.95 | 22.00 | 21.57 | 21.83 | 201,039 | -0.35(-1.58%) |
Jan 27, 2012 | 21.44 | 22.27 | 21.28 | 22.18 | 201,531 | +0.69(+3.21%) |
Jan 26, 2012 | 21.43 | 21.61 | 21.25 | 21.49 | 270,241 | +0.16(+0.75%) |
Jan 25, 2012 | 21.30 | 21.60 | 21.09 | 21.33 | 219,689 | -0.06(-0.28%) |
Jan 24, 2012 | 20.93 | 21.45 | 20.61 | 21.39 | 254,997 | +0.23(+1.09%) |
Jan 23, 2012 | 21.40 | 21.62 | 21.00 | 21.16 | 148,737 | -0.17(-0.80%) |
Jan 20, 2012 | 21.41 | 21.44 | 20.90 | 21.33 | 218,966 | -0.11(-0.51%) |
Jan 19, 2012 | 21.27 | 21.74 | 21.18 | 21.44 | 233,590 | +0.20(+0.94%) |
Jan 18, 2012 | 21.08 | 21.42 | 20.98 | 21.24 | 287,257 | +0.16(+0.76%) |
Jan 17, 2012 | 21.43 | 21.43 | 20.96 | 21.08 | 293,848 | -0.17(-0.80%) |
Jan 13, 2012 | 21.68 | 21.72 | 21.11 | 21.25 | 305,887 | -0.58(-2.66%) |
Jan 12, 2012 | 22.06 | 22.72 | 21.71 | 21.83 | 637,448 | +0.00(+0.00%) |
Jan 11, 2012 | 21.60 | 21.95 | 21.51 | 21.83 | 234,310 | +0.11(+0.51%) |
Jan 10, 2012 | 21.49 | 21.83 | 21.38 | 21.72 | 242,640 | +0.57(+2.70%) |
Jan 09, 2012 | 21.12 | 21.24 | 20.66 | 21.15 | 226,549 | +0.16(+0.76%) |
Jan 06, 2012 | 21.00 | 21.27 | 20.69 | 20.99 | 146,075 | +0.00(+0.00%) |
Jan 05, 2012 | 20.75 | 21.22 | 20.38 | 20.99 | 295,162 | +0.07(+0.33%) |
Jan 04, 2012 | 21.48 | 21.62 | 20.90 | 20.92 | 390,803 | +0.00(+0.00%) |
Dec 30, 2011 | 21.04 | 21.39 | 20.92 | 20.92 | 180,534 | -0.12(-0.57%) |
Dec 29, 2011 | 20.90 | 21.29 | 20.78 | 21.04 | 307,058 | +0.20(+0.96%) |
Dec 28, 2011 | 21.16 | 21.16 | 20.60 | 20.84 | 231,081 | -0.29(-1.37%) |
Dec 27, 2011 | 20.96 | 21.29 | 20.86 | 21.13 | 192,910 | +0.10(+0.48%) |
Dec 23, 2011 | 21.42 | 21.49 | 20.92 | 21.03 | 245,758 | +1.00(+4.99%) |
Dec 21, 2011 | 20.11 | 20.31 | 19.54 | 20.03 | 222,273 | -0.13(-0.64%) |
Dec 20, 2011 | 19.50 | 20.20 | 19.50 | 20.16 | 417,459 | +1.26(+6.67%) |
Dec 19, 2011 | 20.16 | 20.34 | 18.85 | 18.90 | 385,150 | -1.11(-5.55%) |
Dec 16, 2011 | 19.68 | 20.41 | 19.66 | 20.01 | 542,817 | +0.45(+2.30%) |
Dec 15, 2011 | 20.00 | 20.04 | 19.46 | 19.56 | 387,331 | -0.19(-0.96%) |
Dec 14, 2011 | 19.49 | 20.04 | 19.39 | 19.75 | 700,837 | +0.00(+0.00%) |
Dec 13, 2011 | 20.52 | 20.52 | 19.63 | 19.75 | 417,836 | -0.52(-2.57%) |
Dec 12, 2011 | 20.35 | 20.35 | 19.83 | 20.27 | 419,841 | -0.35(-1.70%) |
Dec 09, 2011 | 20.13 | 20.77 | 19.92 | 20.62 | 349,486 | +0.47(+2.33%) |
Dec 08, 2011 | 20.27 | 20.49 | 19.76 | 20.15 | 492,318 | -0.39(-1.90%) |
Dec 07, 2011 | 20.30 | 20.80 | 20.00 | 20.54 | 346,242 | +0.03(+0.15%) |
Dec 06, 2011 | 20.51 | 20.67 | 20.14 | 20.51 | 456,599 | -0.03(-0.15%) |
Dec 05, 2011 | 20.21 | 20.69 | 20.05 | 20.54 | 809,639 | +0.69(+3.48%) |
Dec 02, 2011 | 20.19 | 20.19 | 19.52 | 19.85 | 622,554 | -0.04(-0.20%) |
Dec 01, 2011 | 20.00 | 20.27 | 19.66 | 19.89 | 374,063 | -0.16(-0.80%) |
Nov 30, 2011 | 19.74 | 20.11 | 19.46 | 20.05 | 624,138 | +1.33(+7.10%) |
Nov 29, 2011 | 19.14 | 19.14 | 18.62 | 18.72 | 515,632 | -0.36(-1.89%) |
Nov 28, 2011 | 18.52 | 19.18 | 18.52 | 19.08 | 682,667 | +1.22(+6.83%) |
Nov 25, 2011 | 18.29 | 18.45 | 17.84 | 17.86 | 235,178 | -0.45(-2.46%) |
Nov 23, 2011 | 18.70 | 18.71 | 17.85 | 18.31 | 553,629 | -0.56(-2.97%) |
Nov 22, 2011 | 18.69 | 20.15 | 17.42 | 18.87 | 1,500,703 | -0.40(-2.08%) |
Nov 21, 2011 | 19.05 | 19.77 | 18.72 | 19.27 | 917,177 | -0.27(-1.38%) |
Nov 18, 2011 | 20.27 | 20.42 | 19.45 | 19.54 | 476,072 | -0.60(-2.98%) |
Nov 17, 2011 | 20.06 | 20.48 | 19.83 | 20.14 | 597,536 | +0.02(+0.10%) |
Nov 16, 2011 | 19.99 | 20.75 | 19.85 | 20.12 | 446,203 | -0.14(-0.69%) |
Nov 15, 2011 | 19.76 | 20.52 | 19.64 | 20.26 | 340,170 | +0.43(+2.17%) |
Nov 14, 2011 | 19.53 | 19.90 | 19.35 | 19.83 | 258,767 | +0.15(+0.76%) |
Nov 11, 2011 | 18.90 | 19.88 | 18.90 | 19.68 | 305,575 | +1.04(+5.58%) |
Nov 10, 2011 | 18.92 | 19.03 | 18.29 | 18.64 | 203,388 | +0.08(+0.43%) |
Nov 09, 2011 | 18.76 | 19.02 | 18.50 | 18.56 | 388,853 | -0.93(-4.77%) |
Nov 08, 2011 | 19.78 | 19.86 | 18.99 | 19.49 | 379,438 | -0.05(-0.26%) |
Nov 07, 2011 | 19.47 | 19.70 | 18.92 | 19.54 | 384,165 | +0.05(+0.26%) |
Nov 04, 2011 | 19.36 | 19.58 | 18.80 | 19.49 | 664,657 | -0.84(-4.13%) |
Nov 03, 2011 | 20.00 | 20.42 | 19.35 | 20.33 | 265,718 | +0.70(+3.57%) |
Nov 02, 2011 | 19.17 | 19.91 | 19.06 | 19.63 | 310,907 | +0.84(+4.47%) |
Nov 01, 2011 | 18.34 | 19.18 | 18.20 | 18.79 | 320,873 | -0.64(-3.29%) |
Oct 31, 2011 | 19.79 | 20.08 | 19.43 | 19.43 | 208,460 | -0.77(-3.81%) |
Oct 28, 2011 | 20.16 | 20.95 | 19.95 | 20.20 | 524,927 | +0.09(+0.45%) |
Oct 27, 2011 | 19.06 | 20.50 | 18.94 | 20.11 | 714,152 | +1.74(+9.47%) |
Oct 26, 2011 | 18.60 | 18.60 | 17.70 | 18.37 | 274,491 | +0.17(+0.93%) |
Oct 25, 2011 | 18.57 | 18.76 | 18.07 | 18.20 | 467,695 | -0.66(-3.50%) |
Oct 24, 2011 | 18.39 | 19.16 | 18.25 | 18.86 | 353,272 | +0.57(+3.12%) |
Oct 21, 2011 | 17.98 | 18.34 | 17.69 | 18.29 | 370,282 | +0.73(+4.16%) |
Oct 20, 2011 | 16.80 | 17.67 | 16.50 | 17.56 | 594,157 | +0.79(+4.71%) |
Oct 19, 2011 | 17.05 | 17.23 | 16.25 | 16.77 | 501,697 | -0.45(-2.61%) |
Oct 18, 2011 | 17.16 | 17.85 | 16.76 | 17.22 | 364,953 | +0.10(+0.58%) |
Oct 17, 2011 | 17.40 | 17.55 | 16.88 | 17.12 | 304,124 | -0.52(-2.95%) |
Oct 14, 2011 | 17.88 | 17.98 | 17.22 | 17.64 | 166,560 | -0.01(-0.06%) |
Oct 13, 2011 | 17.29 | 17.74 | 16.97 | 17.65 | 294,746 | +0.19(+1.09%) |
Oct 12, 2011 | 17.25 | 17.70 | 17.17 | 17.46 | 534,943 | +0.36(+2.11%) |
Oct 11, 2011 | 16.08 | 17.20 | 16.06 | 17.10 | 367,496 | +0.79(+4.84%) |
Oct 10, 2011 | 16.40 | 16.71 | 15.92 | 16.31 | 346,041 | +0.34(+2.13%) |
Oct 07, 2011 | 16.41 | 16.55 | 15.59 | 15.97 | 294,740 | -0.30(-1.84%) |
Oct 06, 2011 | 15.88 | 16.86 | 15.81 | 16.27 | 418,125 | +0.28(+1.75%) |
Oct 05, 2011 | 15.37 | 16.18 | 15.27 | 15.99 | 377,951 | +0.17(+1.07%) |
Oct 04, 2011 | 14.02 | 15.99 | 14.00 | 15.82 | 513,879 | +1.55(+10.86%) |
Oct 03, 2011 | 15.20 | 15.51 | 14.15 | 14.27 | 455,006 | -1.03(-6.73%) |
Sep 30, 2011 | 15.87 | 16.09 | 15.27 | 15.30 | 275,979 | -0.92(-5.67%) |
Sep 29, 2011 | 16.19 | 16.33 | 15.55 | 16.22 | 259,508 | +0.48(+3.05%) |
Sep 28, 2011 | 16.35 | 16.44 | 15.48 | 15.74 | 637,439 | -0.62(-3.79%) |
Sep 27, 2011 | 16.75 | 17.03 | 16.14 | 16.36 | 548,039 | -0.09(-0.55%) |
Sep 26, 2011 | 16.41 | 16.49 | 15.79 | 16.45 | 439,099 | +0.29(+1.79%) |
Sep 23, 2011 | 15.91 | 16.51 | 15.91 | 16.16 | 448,296 | +0.06(+0.37%) |
Sep 22, 2011 | 16.79 | 17.20 | 15.79 | 16.10 | 552,909 | -1.49(-8.47%) |
Sep 21, 2011 | 17.61 | 18.62 | 17.52 | 17.59 | 704,266 | +0.11(+0.63%) |
Sep 20, 2011 | 18.28 | 18.54 | 17.40 | 17.48 | 307,277 | -0.70(-3.85%) |
Sep 19, 2011 | 17.96 | 18.60 | 17.89 | 18.18 | 371,984 | -0.10(-0.55%) |
Sep 16, 2011 | 18.55 | 18.73 | 18.07 | 18.28 | 455,113 | -0.12(-0.65%) |
Sep 15, 2011 | 17.82 | 18.51 | 17.45 | 18.40 | 385,159 | +0.85(+4.84%) |
Sep 14, 2011 | 18.10 | 18.14 | 17.21 | 17.55 | 484,860 | -0.39(-2.17%) |
Sep 13, 2011 | 17.72 | 18.02 | 17.30 | 17.94 | 303,334 | +0.33(+1.87%) |
Sep 12, 2011 | 16.95 | 17.91 | 16.95 | 17.61 | 442,510 | +0.29(+1.67%) |
Sep 09, 2011 | 17.31 | 17.64 | 16.88 | 17.32 | 333,149 | -0.25(-1.42%) |
Sep 08, 2011 | 18.15 | 18.37 | 17.35 | 17.57 | 348,980 | -0.86(-4.67%) |
Sep 07, 2011 | 17.99 | 18.62 | 17.81 | 18.43 | 538,729 | +0.79(+4.48%) |
Sep 06, 2011 | 16.49 | 17.70 | 16.43 | 17.64 | 601,928 | +0.58(+3.40%) |
Sep 02, 2011 | 16.87 | 17.71 | 16.87 | 17.06 | 365,425 | -0.42(-2.40%) |
Sep 01, 2011 | 18.23 | 18.40 | 17.38 | 17.48 | 422,569 | -0.75(-4.11%) |
Aug 31, 2011 | 18.85 | 18.85 | 17.74 | 18.23 | 648,537 | -0.45(-2.41%) |
Aug 30, 2011 | 18.20 | 18.84 | 17.93 | 18.68 | 547,722 | +0.26(+1.41%) |
Aug 29, 2011 | 17.66 | 18.43 | 17.51 | 18.42 | 724,342 | +1.12(+6.47%) |
Aug 26, 2011 | 16.23 | 17.51 | 16.00 | 17.30 | 791,529 | +0.93(+5.68%) |
Aug 25, 2011 | 16.22 | 16.85 | 16.00 | 16.37 | 1,121,995 | +0.40(+2.50%) |
Aug 24, 2011 | 15.95 | 16.15 | 14.79 | 15.97 | 2,055,829 | +2.14(+15.47%) |
Aug 23, 2011 | 12.87 | 13.86 | 12.75 | 13.83 | 632,357 | +1.04(+8.13%) |
Aug 22, 2011 | 13.02 | 13.10 | 12.66 | 12.79 | 524,459 | +0.13(+1.03%) |
Aug 19, 2011 | 12.28 | 12.89 | 12.26 | 12.66 | 501,233 | +0.04(+0.32%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.51 | 12.62 | 298,781 | -1.32(-9.47%) |
Aug 17, 2011 | 13.82 | 14.14 | 13.82 | 13.94 | 409,927 | +0.19(+1.38%) |
Aug 16, 2011 | 13.44 | 13.96 | 13.37 | 13.75 | 403,325 | +0.13(+0.95%) |
Aug 15, 2011 | 13.52 | 13.75 | 13.31 | 13.62 | 250,916 | +0.29(+2.18%) |
Aug 12, 2011 | 13.65 | 13.73 | 13.00 | 13.33 | 452,033 | -0.14(-1.04%) |
Aug 11, 2011 | 12.74 | 13.70 | 12.42 | 13.47 | 437,789 | +0.88(+6.99%) |
Aug 10, 2011 | 13.22 | 13.45 | 12.57 | 12.59 | 495,690 | -1.22(-8.83%) |
Aug 09, 2011 | 14.17 | 13.84 | 12.65 | 13.81 | 564,482 | +0.72(+5.50%) |
Aug 08, 2011 | 14.17 | 14.59 | 13.09 | 13.09 | 580,730 | -1.76(-11.85%) |
Aug 05, 2011 | 15.27 | 15.39 | 14.10 | 14.85 | 573,096 | -0.15(-1.00%) |
Aug 04, 2011 | 15.94 | 15.99 | 14.98 | 15.00 | 368,533 | -1.27(-7.81%) |
Aug 03, 2011 | 16.85 | 16.87 | 15.94 | 16.27 | 408,244 | -0.43(-2.57%) |
Aug 02, 2011 | 17.07 | 17.51 | 16.65 | 16.70 | 507,191 | -0.56(-3.24%) |
Aug 01, 2011 | 17.04 | 17.35 | 16.82 | 17.26 | 361,965 | +0.22(+1.29%) |
Jul 29, 2011 | 16.74 | 17.36 | 16.60 | 17.04 | 410,989 | -0.02(-0.12%) |
Jul 28, 2011 | 16.96 | 17.20 | 16.73 | 17.06 | 280,005 | +0.07(+0.41%) |
Jul 27, 2011 | 17.82 | 17.82 | 16.89 | 16.99 | 304,286 | -0.96(-5.35%) |
Jul 26, 2011 | 18.22 | 18.34 | 17.92 | 17.95 | 175,285 | -0.23(-1.27%) |
Jul 25, 2011 | 17.89 | 18.58 | 17.75 | 18.18 | 202,252 | +0.02(+0.11%) |
Jul 22, 2011 | 18.13 | 18.39 | 18.13 | 18.16 | 344,699 | -0.40(-2.16%) |
Jul 21, 2011 | 17.52 | 18.78 | 17.35 | 18.56 | 539,227 | +1.18(+6.79%) |
Jul 20, 2011 | 17.56 | 17.58 | 17.13 | 17.38 | 117,188 | -0.15(-0.86%) |
Jul 19, 2011 | 17.21 | 17.60 | 17.14 | 17.53 | 181,192 | +0.50(+2.94%) |
Jul 18, 2011 | 17.15 | 17.21 | 16.78 | 17.03 | 237,126 | -0.21(-1.22%) |
Jul 15, 2011 | 16.73 | 17.29 | 16.73 | 17.24 | 561,052 | +0.57(+3.42%) |
Jul 14, 2011 | 17.13 | 17.32 | 16.54 | 16.67 | 195,111 | -0.40(-2.34%) |
Jul 13, 2011 | 16.88 | 17.59 | 16.88 | 17.07 | 199,938 | +0.29(+1.73%) |
Jul 12, 2011 | 16.85 | 17.10 | 16.72 | 16.78 | 171,253 | -0.16(-0.94%) |
Jul 11, 2011 | 17.30 | 17.41 | 16.73 | 16.94 | 336,961 | -0.71(-4.02%) |
Jul 08, 2011 | 17.04 | 17.68 | 16.92 | 17.65 | 432,288 | +0.22(+1.26%) |
Jul 07, 2011 | 17.27 | 17.51 | 17.13 | 17.43 | 314,729 | +0.33(+1.93%) |
Jul 06, 2011 | 16.58 | 17.34 | 16.47 | 17.10 | 370,989 | +0.46(+2.76%) |
Jul 05, 2011 | 16.49 | 16.75 | 16.34 | 16.64 | 211,963 | +0.16(+0.97%) |
Jul 01, 2011 | 16.31 | 16.71 | 16.12 | 16.48 | 264,884 | +0.14(+0.86%) |
Jun 30, 2011 | 15.90 | 16.40 | 15.85 | 16.34 | 256,806 | +0.49(+3.09%) |
Jun 29, 2011 | 15.69 | 16.00 | 15.63 | 15.85 | 203,341 | +0.25(+1.60%) |
Jun 28, 2011 | 15.26 | 15.65 | 15.21 | 15.60 | 158,653 | +0.35(+2.30%) |
Jun 27, 2011 | 14.93 | 15.33 | 14.70 | 15.25 | 252,480 | +0.31(+2.07%) |
Jun 24, 2011 | 15.38 | 15.46 | 14.91 | 14.94 | 504,089 | -0.36(-2.35%) |
Jun 23, 2011 | 15.25 | 15.37 | 14.96 | 15.30 | 249,474 | -0.29(-1.86%) |
Jun 22, 2011 | 15.54 | 15.87 | 15.35 | 15.59 | 138,607 | -0.06(-0.38%) |
Jun 21, 2011 | 15.30 | 15.80 | 15.28 | 15.65 | 180,865 | +0.53(+3.51%) |
Jun 20, 2011 | 15.11 | 15.22 | 15.08 | 15.12 | 237,761 | +0.09(+0.60%) |
Jun 17, 2011 | 14.99 | 15.30 | 14.85 | 15.03 | 548,336 | +0.23(+1.55%) |
Jun 16, 2011 | 14.74 | 14.99 | 14.44 | 14.80 | 242,198 | +0.04(+0.27%) |
Jun 15, 2011 | 14.80 | 15.25 | 14.72 | 14.76 | 276,166 | -0.28(-1.86%) |
Jun 14, 2011 | 14.58 | 15.08 | 14.50 | 15.04 | 287,951 | +0.64(+4.44%) |
Jun 13, 2011 | 14.57 | 14.68 | 14.35 | 14.40 | 248,245 | -0.14(-0.96%) |
Jun 10, 2011 | 14.62 | 14.86 | 14.32 | 14.54 | 262,461 | -0.16(-1.09%) |
Jun 09, 2011 | 14.79 | 14.94 | 14.58 | 14.70 | 239,414 | -0.05(-0.34%) |
Jun 08, 2011 | 14.92 | 15.00 | 14.68 | 14.75 | 414,266 | -0.28(-1.86%) |
Jun 07, 2011 | 15.00 | 15.43 | 14.91 | 15.03 | 314,616 | +0.18(+1.21%) |
Jun 06, 2011 | 15.72 | 15.82 | 14.84 | 14.85 | 460,781 | -0.94(-5.95%) |
Jun 03, 2011 | 16.04 | 16.09 | 15.75 | 15.79 | 255,139 | +1.45(+10.11%) |
May 24, 2011 | 14.48 | 14.54 | 13.88 | 14.34 | 563,798 | -0.04(-0.28%) |
May 23, 2011 | 14.54 | 14.61 | 14.37 | 14.38 | 196,380 | -0.45(-3.03%) |
May 20, 2011 | 14.90 | 14.94 | 14.59 | 14.83 | 253,889 | -0.15(-1.00%) |
May 19, 2011 | 15.02 | 15.17 | 14.69 | 14.98 | 179,417 | +0.09(+0.60%) |
May 18, 2011 | 14.77 | 14.94 | 14.66 | 14.89 | 151,672 | +0.20(+1.36%) |
May 17, 2011 | 14.61 | 14.79 | 14.41 | 14.69 | 247,410 | -0.03(-0.20%) |
May 16, 2011 | 14.55 | 14.99 | 14.48 | 14.72 | 287,470 | +0.03(+0.20%) |
May 13, 2011 | 15.11 | 15.19 | 14.61 | 14.69 | 145,905 | -0.38(-2.52%) |
May 12, 2011 | 14.66 | 15.17 | 14.51 | 15.07 | 213,338 | +0.31(+2.10%) |
May 11, 2011 | 15.29 | 15.29 | 14.63 | 14.76 | 168,417 | -0.64(-4.16%) |
May 10, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 253,278 | +0.39(+2.60%) |
May 09, 2011 | 14.57 | 15.03 | 14.49 | 15.01 | 194,047 | +0.41(+2.81%) |
May 06, 2011 | 14.82 | 14.96 | 14.52 | 14.60 | 232,960 | +0.07(+0.48%) |
May 05, 2011 | 14.15 | 14.84 | 14.07 | 14.53 | 460,164 | +0.26(+1.82%) |
May 04, 2011 | 14.45 | 14.66 | 14.23 | 14.27 | 342,568 | -0.21(-1.45%) |
May 03, 2011 | 14.50 | 14.73 | 14.30 | 14.48 | 292,114 | +0.05(+0.35%) |