Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.39 | 19.45 | 19.13 | 19.19 | 1,288,514 | -0.26(-1.35%) |
Apr 27, 2012 | 19.31 | 19.85 | 18.92 | 19.45 | 1,497,063 | -0.19(-0.94%) |
Apr 26, 2012 | 20.01 | 20.32 | 18.97 | 19.64 | 3,796,582 | -1.38(-6.57%) |
Apr 25, 2012 | 21.06 | 21.18 | 20.89 | 21.02 | 1,134,479 | +0.28(+1.37%) |
Apr 24, 2012 | 20.67 | 20.82 | 20.41 | 20.73 | 671,855 | +0.13(+0.63%) |
Apr 23, 2012 | 20.23 | 20.70 | 19.93 | 20.60 | 1,101,185 | -0.01(-0.04%) |
Apr 20, 2012 | 20.74 | 20.74 | 20.33 | 20.61 | 716,053 | +0.16(+0.76%) |
Apr 19, 2012 | 21.04 | 21.08 | 20.26 | 20.46 | 916,486 | -0.56(-2.65%) |
Apr 18, 2012 | 20.91 | 21.04 | 20.76 | 21.01 | 506,378 | +0.06(+0.27%) |
Apr 17, 2012 | 20.93 | 21.21 | 20.80 | 20.96 | 585,856 | +0.19(+0.93%) |
Apr 16, 2012 | 20.61 | 20.93 | 20.24 | 20.76 | 565,128 | +0.35(+1.71%) |
Apr 13, 2012 | 20.48 | 20.66 | 20.41 | 20.41 | 745,771 | -0.20(-0.98%) |
Apr 12, 2012 | 20.30 | 20.73 | 20.14 | 20.61 | 744,839 | +0.38(+1.90%) |
Apr 11, 2012 | 20.14 | 20.31 | 19.94 | 20.23 | 803,948 | +0.31(+1.54%) |
Apr 10, 2012 | 20.12 | 20.12 | 19.77 | 19.92 | 1,113,668 | -0.31(-1.56%) |
Apr 09, 2012 | 20.29 | 20.40 | 20.15 | 20.24 | 478,298 | -0.41(-1.96%) |
Apr 05, 2012 | 20.37 | 20.77 | 20.37 | 20.65 | 576,265 | +0.12(+0.57%) |
Apr 04, 2012 | 20.54 | 20.71 | 20.30 | 20.53 | 483,224 | -0.25(-1.22%) |
Apr 03, 2012 | 20.90 | 20.98 | 20.63 | 20.78 | 335,006 | -0.05(-0.25%) |
Apr 02, 2012 | 20.57 | 20.90 | 20.41 | 20.83 | 893,133 | +0.27(+1.30%) |
Mar 30, 2012 | 20.79 | 20.98 | 20.51 | 20.57 | 782,421 | -0.04(-0.19%) |
Mar 29, 2012 | 20.54 | 20.68 | 20.36 | 20.61 | 603,841 | -0.00(-0.02%) |
Mar 28, 2012 | 20.77 | 20.82 | 20.35 | 20.61 | 767,105 | -0.09(-0.44%) |
Mar 27, 2012 | 20.80 | 21.02 | 20.66 | 20.70 | 1,401,363 | -0.15(-0.72%) |
Mar 26, 2012 | 20.94 | 21.12 | 20.71 | 20.85 | 707,567 | +0.22(+1.05%) |
Mar 23, 2012 | 20.56 | 20.67 | 20.20 | 20.64 | 538,819 | +0.16(+0.80%) |
Mar 22, 2012 | 20.61 | 20.70 | 20.29 | 20.47 | 733,600 | -0.33(-1.58%) |
Mar 21, 2012 | 20.75 | 20.96 | 20.64 | 20.80 | 848,688 | +0.22(+1.07%) |
Mar 20, 2012 | 20.83 | 20.89 | 20.49 | 20.58 | 859,723 | -0.31(-1.47%) |
Mar 19, 2012 | 20.63 | 21.03 | 20.60 | 20.89 | 1,470,942 | +0.30(+1.47%) |
Mar 16, 2012 | 21.16 | 21.21 | 20.55 | 20.58 | 1,811,699 | -0.63(-2.97%) |
Mar 15, 2012 | 20.57 | 21.27 | 20.57 | 21.21 | 1,026,410 | +0.67(+3.26%) |
Mar 14, 2012 | 20.65 | 20.74 | 20.39 | 20.55 | 761,656 | -0.17(-0.83%) |
Mar 13, 2012 | 20.61 | 20.74 | 20.37 | 20.72 | 975,895 | +0.33(+1.61%) |
Mar 12, 2012 | 20.42 | 20.69 | 20.19 | 20.39 | 611,112 | +0.04(+0.19%) |
Mar 09, 2012 | 19.89 | 20.49 | 19.89 | 20.35 | 1,296,395 | +0.45(+2.25%) |
Mar 08, 2012 | 19.55 | 19.98 | 19.04 | 19.90 | 791,980 | +0.49(+2.51%) |
Mar 07, 2012 | 19.31 | 19.47 | 19.14 | 19.42 | 488,937 | +0.21(+1.08%) |
Mar 06, 2012 | 19.73 | 19.73 | 19.09 | 19.21 | 1,377,768 | -0.42(-2.13%) |
Mar 05, 2012 | 19.31 | 19.65 | 19.25 | 19.63 | 549,766 | +0.21(+1.09%) |
Mar 02, 2012 | 19.58 | 19.58 | 19.24 | 19.42 | 1,062,590 | -0.10(-0.53%) |
Mar 01, 2012 | 18.97 | 19.63 | 18.87 | 19.52 | 1,130,117 | +0.75(+3.98%) |
Feb 29, 2012 | 18.93 | 19.08 | 18.71 | 18.77 | 738,273 | -0.08(-0.41%) |
Feb 28, 2012 | 19.18 | 19.18 | 18.74 | 18.85 | 887,556 | -0.23(-1.22%) |
Feb 27, 2012 | 18.91 | 19.26 | 18.72 | 19.08 | 631,311 | -0.02(-0.11%) |
Feb 24, 2012 | 19.12 | 19.34 | 18.94 | 19.10 | 861,317 | +0.01(+0.07%) |
Feb 23, 2012 | 18.83 | 19.18 | 18.66 | 19.09 | 775,255 | +0.32(+1.72%) |
Feb 22, 2012 | 18.83 | 18.99 | 18.63 | 18.77 | 568,994 | -0.15(-0.80%) |
Feb 21, 2012 | 19.22 | 19.47 | 18.76 | 18.92 | 934,827 | -0.27(-1.39%) |
Feb 17, 2012 | 19.42 | 19.50 | 19.03 | 19.19 | 587,265 | -0.13(-0.65%) |
Feb 16, 2012 | 18.79 | 19.33 | 18.72 | 19.31 | 1,207,776 | +0.60(+3.18%) |
Feb 15, 2012 | 19.10 | 19.10 | 18.63 | 18.72 | 516,071 | -0.21(-1.12%) |
Feb 14, 2012 | 19.18 | 19.19 | 18.79 | 18.93 | 765,451 | -0.31(-1.64%) |
Feb 13, 2012 | 19.15 | 19.49 | 19.05 | 19.24 | 992,594 | +0.32(+1.71%) |
Feb 10, 2012 | 18.75 | 19.06 | 18.55 | 18.92 | 622,671 | -0.02(-0.11%) |
Feb 09, 2012 | 19.05 | 19.09 | 18.85 | 18.94 | 409,962 | -0.01(-0.05%) |
Feb 08, 2012 | 19.05 | 19.14 | 18.66 | 18.95 | 478,465 | -0.08(-0.41%) |
Feb 07, 2012 | 18.97 | 19.26 | 18.82 | 19.03 | 929,939 | -0.13(-0.65%) |
Feb 06, 2012 | 19.16 | 19.28 | 19.02 | 19.15 | 393,040 | -0.11(-0.56%) |
Feb 03, 2012 | 18.88 | 19.42 | 18.88 | 19.26 | 1,046,306 | +0.46(+2.43%) |
Feb 02, 2012 | 19.28 | 19.28 | 18.29 | 18.80 | 1,774,154 | +0.34(+1.82%) |
Feb 01, 2012 | 18.51 | 19.09 | 18.32 | 18.47 | 3,551,545 | +0.08(+0.42%) |
Jan 31, 2012 | 18.07 | 18.43 | 17.76 | 18.39 | 1,484,702 | +0.48(+2.70%) |
Jan 30, 2012 | 18.05 | 18.27 | 17.90 | 17.91 | 782,658 | -0.25(-1.38%) |
Jan 27, 2012 | 17.96 | 18.19 | 17.90 | 18.16 | 839,164 | +0.03(+0.17%) |
Jan 26, 2012 | 17.90 | 18.18 | 17.80 | 18.12 | 589,541 | +0.33(+1.84%) |
Jan 25, 2012 | 17.72 | 17.98 | 17.59 | 17.80 | 416,252 | +0.10(+0.59%) |
Jan 24, 2012 | 17.60 | 17.79 | 17.40 | 17.69 | 1,038,701 | +0.07(+0.42%) |
Jan 23, 2012 | 17.66 | 17.69 | 17.37 | 17.62 | 348,767 | -0.05(-0.29%) |
Jan 20, 2012 | 17.73 | 17.85 | 17.47 | 17.67 | 516,152 | -0.14(-0.77%) |
Jan 19, 2012 | 17.61 | 17.95 | 17.52 | 17.81 | 620,390 | +0.30(+1.70%) |
Jan 18, 2012 | 17.42 | 17.61 | 17.38 | 17.51 | 379,588 | +0.13(+0.77%) |
Jan 17, 2012 | 17.58 | 17.63 | 17.25 | 17.38 | 512,759 | +0.03(+0.17%) |
Jan 13, 2012 | 17.26 | 17.49 | 17.13 | 17.35 | 423,002 | -0.19(-1.06%) |
Jan 12, 2012 | 17.59 | 17.61 | 17.36 | 17.53 | 500,064 | +0.05(+0.30%) |
Jan 11, 2012 | 16.98 | 17.51 | 16.98 | 17.48 | 898,549 | +0.39(+2.30%) |
Jan 10, 2012 | 16.96 | 17.09 | 16.90 | 17.09 | 706,235 | +0.37(+2.19%) |
Jan 09, 2012 | 16.82 | 16.93 | 16.53 | 16.72 | 1,298,221 | -0.07(-0.44%) |
Jan 06, 2012 | 17.06 | 17.18 | 16.78 | 16.80 | 1,479,958 | -0.22(-1.32%) |
Jan 05, 2012 | 17.21 | 17.29 | 16.87 | 17.02 | 1,660,531 | -0.34(-1.96%) |
Jan 04, 2012 | 17.49 | 17.64 | 17.31 | 17.36 | 1,302,212 | -0.13(-0.72%) |
Dec 30, 2011 | 17.78 | 17.75 | 17.48 | 17.49 | 638,809 | -0.29(-1.65%) |
Dec 29, 2011 | 17.57 | 17.85 | 17.47 | 17.78 | 419,057 | +0.29(+1.68%) |
Dec 28, 2011 | 17.88 | 17.92 | 17.40 | 17.49 | 406,066 | -0.36(-2.01%) |
Dec 27, 2011 | 17.66 | 17.95 | 17.55 | 17.84 | 347,974 | +0.12(+0.66%) |
Dec 23, 2011 | 17.68 | 17.82 | 17.43 | 17.73 | 312,649 | +0.15(+0.83%) |
Dec 21, 2011 | 17.44 | 17.64 | 17.17 | 17.58 | 428,891 | +0.15(+0.84%) |
Dec 20, 2011 | 16.98 | 17.54 | 16.97 | 17.44 | 849,703 | +0.84(+5.04%) |
Dec 19, 2011 | 17.12 | 17.29 | 16.55 | 16.60 | 792,119 | -0.27(-1.59%) |
Dec 16, 2011 | 16.89 | 17.24 | 16.83 | 16.87 | 1,425,398 | +0.18(+1.06%) |
Dec 15, 2011 | 16.70 | 16.82 | 16.46 | 16.69 | 521,068 | +0.31(+1.90%) |
Dec 14, 2011 | 16.63 | 16.71 | 16.37 | 16.38 | 846,743 | -0.44(-2.64%) |
Dec 13, 2011 | 17.20 | 17.37 | 16.76 | 16.82 | 1,106,952 | -0.21(-1.24%) |
Dec 12, 2011 | 17.02 | 17.05 | 16.79 | 17.03 | 633,221 | -0.20(-1.18%) |
Dec 09, 2011 | 16.55 | 17.30 | 16.55 | 17.24 | 768,746 | +0.72(+4.34%) |
Dec 08, 2011 | 16.82 | 16.87 | 16.48 | 16.52 | 682,867 | -0.50(-2.94%) |
Dec 07, 2011 | 17.11 | 17.19 | 16.78 | 17.02 | 747,861 | -0.17(-1.00%) |
Dec 06, 2011 | 16.96 | 17.26 | 16.80 | 17.19 | 946,058 | +0.20(+1.19%) |
Dec 05, 2011 | 16.92 | 17.12 | 16.75 | 16.99 | 732,112 | +0.35(+2.07%) |
Dec 02, 2011 | 16.71 | 16.82 | 16.55 | 16.65 | 789,075 | +0.21(+1.26%) |
Dec 01, 2011 | 16.67 | 16.67 | 16.43 | 16.44 | 532,694 | -0.31(-1.83%) |
Nov 30, 2011 | 16.62 | 16.93 | 16.49 | 16.74 | 1,253,234 | +0.77(+4.84%) |
Nov 29, 2011 | 15.91 | 16.18 | 15.83 | 15.97 | 611,258 | +0.05(+0.30%) |
Nov 28, 2011 | 15.72 | 16.06 | 15.55 | 15.93 | 797,542 | +0.80(+5.31%) |
Nov 25, 2011 | 15.24 | 15.45 | 15.12 | 15.12 | 218,016 | -0.20(-1.29%) |
Nov 23, 2011 | 15.53 | 15.62 | 15.20 | 15.32 | 717,935 | -0.30(-1.93%) |
Nov 22, 2011 | 16.04 | 16.08 | 15.62 | 15.62 | 669,904 | -0.38(-2.37%) |
Nov 21, 2011 | 16.02 | 16.17 | 15.80 | 16.00 | 352,774 | -0.28(-1.70%) |
Nov 18, 2011 | 16.29 | 16.62 | 16.18 | 16.28 | 769,945 | +0.03(+0.16%) |
Nov 17, 2011 | 16.57 | 16.76 | 16.13 | 16.25 | 844,741 | -0.30(-1.82%) |
Nov 16, 2011 | 16.64 | 17.00 | 16.54 | 16.55 | 949,711 | -0.30(-1.79%) |
Nov 15, 2011 | 16.45 | 17.03 | 16.41 | 16.86 | 781,158 | +0.27(+1.64%) |
Nov 14, 2011 | 16.65 | 16.77 | 16.30 | 16.59 | 1,053,889 | -0.08(-0.47%) |
Nov 11, 2011 | 16.23 | 16.68 | 16.22 | 16.66 | 975,904 | +0.67(+4.21%) |
Nov 10, 2011 | 16.27 | 16.35 | 15.87 | 15.99 | 1,344,078 | -0.01(-0.05%) |
Nov 09, 2011 | 15.89 | 16.19 | 15.77 | 16.00 | 1,196,046 | -0.28(-1.70%) |
Nov 08, 2011 | 16.30 | 16.32 | 15.95 | 16.27 | 1,068,771 | +0.18(+1.13%) |
Nov 07, 2011 | 16.13 | 16.29 | 15.74 | 16.09 | 1,035,857 | +0.01(+0.08%) |
Nov 04, 2011 | 15.93 | 16.17 | 15.70 | 16.08 | 515,697 | -0.09(-0.53%) |
Nov 03, 2011 | 15.97 | 16.19 | 15.50 | 16.17 | 745,694 | +0.38(+2.41%) |
Nov 02, 2011 | 15.62 | 15.86 | 15.41 | 15.79 | 980,794 | +0.50(+3.25%) |
Nov 01, 2011 | 15.14 | 15.57 | 14.96 | 15.29 | 1,838,895 | -0.48(-3.04%) |
Oct 31, 2011 | 15.78 | 16.14 | 15.69 | 15.77 | 543,603 | -0.28(-1.75%) |
Oct 28, 2011 | 16.33 | 16.39 | 15.77 | 16.05 | 1,893,369 | -0.31(-1.87%) |
Oct 27, 2011 | 15.73 | 16.66 | 14.78 | 16.36 | 1,878,234 | +1.08(+7.06%) |
Oct 26, 2011 | 15.32 | 15.47 | 14.90 | 15.28 | 1,553,405 | +0.20(+1.35%) |
Oct 25, 2011 | 15.21 | 15.45 | 14.80 | 15.07 | 829,854 | -0.30(-1.94%) |
Oct 24, 2011 | 14.96 | 15.61 | 14.87 | 15.37 | 1,153,830 | +0.50(+3.37%) |
Oct 21, 2011 | 15.05 | 15.07 | 14.49 | 14.87 | 1,118,281 | +0.11(+0.73%) |
Oct 20, 2011 | 14.42 | 14.79 | 14.30 | 14.76 | 946,735 | +0.42(+2.95%) |
Oct 19, 2011 | 14.59 | 14.75 | 14.24 | 14.34 | 771,064 | -0.31(-2.15%) |
Oct 18, 2011 | 14.26 | 14.81 | 14.13 | 14.66 | 603,626 | +0.43(+3.03%) |
Oct 17, 2011 | 14.63 | 14.69 | 14.15 | 14.22 | 736,168 | -0.49(-3.31%) |
Oct 14, 2011 | 14.52 | 14.80 | 14.52 | 14.71 | 925,500 | +0.43(+3.02%) |
Oct 13, 2011 | 14.18 | 14.33 | 13.87 | 14.28 | 704,450 | -0.01(-0.06%) |
Oct 12, 2011 | 14.01 | 14.44 | 13.94 | 14.29 | 871,119 | +0.41(+2.95%) |
Oct 11, 2011 | 13.69 | 14.11 | 13.61 | 13.88 | 1,189,415 | +0.05(+0.37%) |
Oct 10, 2011 | 13.38 | 13.85 | 13.38 | 13.83 | 730,402 | +0.66(+5.05%) |
Oct 07, 2011 | 13.68 | 13.75 | 13.12 | 13.16 | 1,102,121 | -0.44(-3.20%) |
Oct 06, 2011 | 13.40 | 13.61 | 13.12 | 13.60 | 1,239,793 | +0.45(+3.41%) |
Oct 05, 2011 | 13.08 | 13.31 | 12.87 | 13.15 | 800,152 | +0.08(+0.59%) |
Oct 04, 2011 | 11.82 | 13.09 | 11.82 | 13.07 | 1,470,946 | +1.07(+8.95%) |
Oct 03, 2011 | 12.34 | 12.87 | 11.98 | 12.00 | 1,215,897 | -0.50(-4.00%) |
Sep 30, 2011 | 12.51 | 12.75 | 12.42 | 12.50 | 1,347,144 | -0.23(-1.80%) |
Sep 29, 2011 | 12.97 | 13.06 | 12.25 | 12.73 | 1,015,600 | +0.09(+0.72%) |
Sep 28, 2011 | 13.28 | 13.41 | 12.54 | 12.64 | 1,182,545 | -0.59(-4.47%) |
Sep 27, 2011 | 12.90 | 13.59 | 12.87 | 13.23 | 1,261,763 | +0.52(+4.11%) |
Sep 26, 2011 | 12.72 | 12.81 | 12.31 | 12.71 | 923,810 | +0.12(+0.93%) |
Sep 23, 2011 | 12.29 | 12.68 | 12.07 | 12.59 | 853,203 | +0.29(+2.35%) |
Sep 22, 2011 | 12.25 | 12.63 | 12.05 | 12.30 | 2,234,474 | -0.38(-3.03%) |
Sep 21, 2011 | 13.61 | 13.61 | 12.64 | 12.68 | 1,225,143 | -0.95(-6.99%) |
Sep 20, 2011 | 14.14 | 14.42 | 13.63 | 13.64 | 762,560 | -0.43(-3.04%) |
Sep 19, 2011 | 14.08 | 14.19 | 13.88 | 14.07 | 601,222 | -0.27(-1.90%) |
Sep 16, 2011 | 14.34 | 14.38 | 14.07 | 14.34 | 2,134,996 | +0.08(+0.58%) |
Sep 15, 2011 | 14.20 | 14.29 | 13.91 | 14.26 | 674,859 | +0.16(+1.16%) |
Sep 14, 2011 | 13.73 | 14.30 | 13.41 | 14.09 | 966,348 | +0.48(+3.52%) |
Sep 13, 2011 | 13.26 | 13.80 | 13.26 | 13.61 | 1,029,604 | +0.44(+3.37%) |
Sep 12, 2011 | 12.90 | 13.20 | 12.66 | 13.17 | 1,264,887 | +0.00(+0.03%) |
Sep 09, 2011 | 13.30 | 13.53 | 13.00 | 13.16 | 1,484,568 | -0.35(-2.62%) |
Sep 08, 2011 | 13.57 | 14.04 | 13.46 | 13.52 | 1,837,896 | -0.14(-1.04%) |
Sep 07, 2011 | 13.27 | 13.69 | 13.02 | 13.66 | 1,957,888 | +0.57(+4.35%) |
Sep 06, 2011 | 12.80 | 13.18 | 12.59 | 13.09 | 1,303,591 | -0.15(-1.14%) |
Sep 02, 2011 | 13.40 | 13.59 | 13.15 | 13.24 | 1,093,798 | -0.26(-1.92%) |
Sep 01, 2011 | 13.89 | 14.11 | 13.43 | 13.50 | 970,038 | -0.36(-2.58%) |
Aug 31, 2011 | 14.12 | 14.54 | 13.77 | 13.86 | 1,096,958 | -0.13(-0.96%) |
Aug 30, 2011 | 13.69 | 14.13 | 13.54 | 13.99 | 1,328,414 | +0.20(+1.44%) |
Aug 29, 2011 | 13.29 | 13.81 | 13.13 | 13.79 | 945,440 | +0.64(+4.85%) |
Aug 26, 2011 | 12.49 | 13.18 | 12.23 | 13.15 | 925,938 | +0.53(+4.20%) |
Aug 25, 2011 | 13.10 | 13.24 | 12.55 | 12.62 | 916,602 | -0.39(-2.98%) |
Aug 24, 2011 | 12.90 | 13.14 | 12.74 | 13.01 | 975,290 | +0.07(+0.57%) |
Aug 23, 2011 | 12.37 | 12.95 | 12.27 | 12.94 | 1,073,307 | +0.58(+4.71%) |
Aug 22, 2011 | 12.43 | 12.63 | 12.19 | 12.36 | 1,253,802 | +0.26(+2.18%) |
Aug 19, 2011 | 12.07 | 12.53 | 11.97 | 12.09 | 1,427,878 | -0.25(-2.03%) |
Aug 18, 2011 | 12.93 | 12.98 | 12.27 | 12.34 | 1,167,287 | -1.01(-7.56%) |
Aug 17, 2011 | 13.56 | 13.67 | 13.18 | 13.35 | 1,024,222 | -0.16(-1.18%) |
Aug 16, 2011 | 13.69 | 13.86 | 13.43 | 13.51 | 953,016 | -0.35(-2.52%) |
Aug 15, 2011 | 14.07 | 14.19 | 13.69 | 13.86 | 1,037,825 | -0.09(-0.68%) |
Aug 12, 2011 | 13.50 | 14.12 | 13.36 | 13.96 | 1,847,605 | +0.58(+4.35%) |
Aug 11, 2011 | 12.80 | 13.56 | 12.80 | 13.38 | 2,027,126 | +0.63(+4.91%) |
Aug 10, 2011 | 12.81 | 13.27 | 12.58 | 12.75 | 1,596,383 | -0.45(-3.40%) |
Aug 09, 2011 | 13.15 | 13.32 | 12.22 | 13.20 | 2,275,057 | +0.72(+5.77%) |
Aug 08, 2011 | 13.41 | 13.59 | 12.46 | 12.48 | 2,218,435 | -1.35(-9.79%) |
Aug 05, 2011 | 14.22 | 14.45 | 13.47 | 13.83 | 1,398,572 | -0.14(-0.99%) |
Aug 04, 2011 | 14.73 | 14.78 | 13.97 | 13.97 | 1,450,413 | -0.99(-6.60%) |
Aug 03, 2011 | 15.01 | 15.01 | 14.45 | 14.96 | 1,547,492 | +0.02(+0.14%) |
Aug 02, 2011 | 15.79 | 15.87 | 14.91 | 14.94 | 1,543,265 | -0.89(-5.60%) |
Aug 01, 2011 | 16.28 | 16.30 | 15.74 | 15.82 | 803,302 | -0.16(-1.01%) |
Jul 29, 2011 | 15.58 | 16.11 | 15.42 | 15.99 | 1,118,700 | +0.20(+1.28%) |
Jul 28, 2011 | 16.11 | 16.37 | 15.73 | 15.78 | 2,248,362 | +0.55(+3.63%) |
Jul 27, 2011 | 15.74 | 15.77 | 15.17 | 15.23 | 1,204,318 | -0.43(-2.73%) |
Jul 26, 2011 | 15.98 | 15.98 | 15.57 | 15.66 | 1,222,646 | -0.48(-2.97%) |
Jul 25, 2011 | 16.11 | 16.23 | 16.04 | 16.14 | 461,615 | -0.13(-0.80%) |
Jul 22, 2011 | 16.32 | 16.34 | 16.11 | 16.27 | 554,082 | +0.09(+0.59%) |
Jul 21, 2011 | 16.33 | 16.59 | 16.14 | 16.17 | 768,899 | -0.11(-0.66%) |
Jul 20, 2011 | 16.34 | 16.34 | 16.14 | 16.28 | 667,619 | +0.03(+0.16%) |
Jul 19, 2011 | 16.29 | 16.40 | 16.14 | 16.25 | 762,607 | +0.07(+0.45%) |
Jul 18, 2011 | 16.42 | 16.42 | 16.11 | 16.18 | 542,943 | -0.30(-1.83%) |
Jul 15, 2011 | 16.54 | 16.54 | 16.24 | 16.48 | 596,302 | -0.01(-0.08%) |
Jul 14, 2011 | 16.86 | 16.87 | 16.34 | 16.49 | 935,719 | -0.25(-1.52%) |
Jul 13, 2011 | 16.85 | 16.96 | 16.62 | 16.75 | 604,024 | +0.09(+0.57%) |
Jul 12, 2011 | 16.61 | 16.76 | 16.47 | 16.65 | 509,660 | -0.00(-0.03%) |
Jul 11, 2011 | 16.86 | 17.00 | 16.50 | 16.66 | 651,540 | -0.37(-2.18%) |
Jul 08, 2011 | 16.95 | 17.05 | 16.71 | 17.03 | 558,460 | -0.12(-0.70%) |
Jul 07, 2011 | 17.25 | 17.31 | 16.92 | 17.15 | 1,149,781 | +0.15(+0.86%) |
Jul 06, 2011 | 16.35 | 17.25 | 16.27 | 17.00 | 2,111,161 | +0.63(+3.82%) |
Jul 05, 2011 | 16.36 | 16.51 | 16.15 | 16.38 | 673,038 | +0.02(+0.11%) |
Jul 01, 2011 | 16.14 | 16.52 | 16.02 | 16.36 | 914,716 | +0.27(+1.66%) |
Jun 30, 2011 | 15.86 | 16.26 | 15.86 | 16.09 | 915,664 | +0.33(+2.11%) |
Jun 29, 2011 | 15.79 | 15.90 | 15.59 | 15.76 | 788,969 | -0.01(-0.08%) |
Jun 28, 2011 | 15.57 | 15.77 | 15.43 | 15.77 | 419,187 | +0.23(+1.50%) |
Jun 27, 2011 | 15.54 | 15.55 | 15.31 | 15.54 | 731,116 | -0.05(-0.30%) |
Jun 24, 2011 | 15.75 | 15.85 | 15.47 | 15.59 | 2,214,047 | -0.10(-0.66%) |
Jun 23, 2011 | 15.61 | 15.73 | 15.40 | 15.69 | 547,648 | +0.07(+0.44%) |
Jun 22, 2011 | 15.67 | 15.96 | 15.59 | 15.62 | 536,149 | -0.09(-0.58%) |
Jun 21, 2011 | 15.42 | 15.74 | 15.38 | 15.71 | 753,081 | +0.45(+2.94%) |
Jun 20, 2011 | 15.33 | 15.40 | 15.06 | 15.26 | 701,750 | +0.09(+0.63%) |
Jun 17, 2011 | 15.24 | 15.49 | 15.04 | 15.17 | 1,007,015 | +0.01(+0.06%) |
Jun 16, 2011 | 15.06 | 15.32 | 14.96 | 15.16 | 834,086 | +0.13(+0.83%) |
Jun 15, 2011 | 15.26 | 15.32 | 14.96 | 15.04 | 665,127 | -0.33(-2.13%) |
Jun 14, 2011 | 15.03 | 15.43 | 14.90 | 15.36 | 773,813 | +0.53(+3.58%) |
Jun 13, 2011 | 14.96 | 15.06 | 14.81 | 14.83 | 669,331 | -0.03(-0.19%) |
Jun 10, 2011 | 14.86 | 15.03 | 14.79 | 14.86 | 858,598 | -0.12(-0.79%) |
Jun 09, 2011 | 15.29 | 15.39 | 14.96 | 14.98 | 1,064,532 | +0.28(+1.91%) |
Jun 08, 2011 | 14.72 | 14.93 | 14.55 | 14.70 | 920,971 | -0.10(-0.67%) |
Jun 07, 2011 | 14.84 | 15.14 | 14.53 | 14.80 | 1,065,286 | +0.07(+0.50%) |
Jun 06, 2011 | 14.89 | 15.01 | 14.69 | 14.73 | 1,108,043 | -0.17(-1.16%) |
Jun 03, 2011 | 15.11 | 15.15 | 14.85 | 14.90 | 823,355 | -0.53(-3.41%) |
May 24, 2011 | 15.71 | 15.71 | 15.37 | 15.42 | 631,072 | -0.25(-1.57%) |
May 23, 2011 | 15.42 | 15.75 | 15.39 | 15.67 | 1,050,596 | -0.05(-0.30%) |
May 20, 2011 | 15.55 | 15.75 | 15.41 | 15.72 | 823,538 | +0.07(+0.44%) |
May 19, 2011 | 15.70 | 15.80 | 15.38 | 15.65 | 786,489 | +0.07(+0.47%) |
May 18, 2011 | 15.37 | 15.60 | 15.22 | 15.58 | 935,260 | +0.26(+1.72%) |
May 17, 2011 | 15.45 | 15.49 | 15.30 | 15.31 | 708,170 | -0.22(-1.42%) |
May 16, 2011 | 15.64 | 15.75 | 15.46 | 15.53 | 792,221 | -0.17(-1.07%) |
May 13, 2011 | 15.91 | 15.92 | 15.63 | 15.70 | 687,382 | -0.22(-1.41%) |
May 12, 2011 | 15.90 | 16.20 | 15.61 | 15.93 | 954,432 | -0.07(-0.43%) |
May 11, 2011 | 16.26 | 16.29 | 15.87 | 15.99 | 893,089 | -0.31(-1.88%) |
May 10, 2011 | 16.24 | 16.34 | 16.15 | 16.30 | 763,381 | +0.16(+0.99%) |
May 09, 2011 | 15.95 | 16.19 | 15.86 | 16.14 | 704,853 | +0.13(+0.84%) |
May 06, 2011 | 16.19 | 16.31 | 15.96 | 16.01 | 638,906 | -0.03(-0.16%) |
May 05, 2011 | 15.81 | 16.22 | 15.60 | 16.03 | 772,870 | +0.15(+0.92%) |
May 04, 2011 | 16.03 | 16.10 | 15.67 | 15.89 | 1,024,171 | -0.09(-0.59%) |
May 03, 2011 | 16.07 | 16.07 | 15.87 | 15.98 | 719,749 | -0.13(-0.80%) |