Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.48 | 20.75 | 19.90 | 20.33 | 677,140 | -0.19(-0.93%) |
May 30, 2012 | 20.52 | 21.87 | 20.26 | 20.52 | 536,411 | -0.28(-1.35%) |
May 29, 2012 | 20.90 | 21.30 | 20.03 | 20.80 | 837,738 | +0.00(+0.00%) |
May 25, 2012 | 21.95 | 21.95 | 20.27 | 20.80 | 1,239,535 | -1.12(-5.11%) |
May 24, 2012 | 21.80 | 22.30 | 21.38 | 21.92 | 374,975 | -0.10(-0.45%) |
May 23, 2012 | 22.27 | 22.27 | 20.84 | 22.02 | 1,029,018 | -0.42(-1.87%) |
May 22, 2012 | 23.38 | 23.61 | 22.15 | 22.44 | 2,265,674 | -1.85(-7.62%) |
May 21, 2012 | 23.03 | 24.50 | 23.03 | 24.29 | 612,695 | +1.25(+5.43%) |
May 18, 2012 | 23.19 | 23.47 | 22.79 | 23.04 | 474,621 | -0.11(-0.48%) |
May 17, 2012 | 23.39 | 23.69 | 22.92 | 23.15 | 652,757 | -0.07(-0.30%) |
May 16, 2012 | 26.17 | 26.17 | 22.98 | 23.22 | 1,827,889 | -0.52(-2.19%) |
May 15, 2012 | 23.11 | 23.83 | 22.93 | 23.74 | 505,331 | +0.60(+2.59%) |
May 14, 2012 | 22.88 | 23.55 | 22.53 | 23.14 | 636,827 | -0.05(-0.22%) |
May 11, 2012 | 23.72 | 24.00 | 23.06 | 23.19 | 450,992 | -0.81(-3.37%) |
May 10, 2012 | 23.81 | 24.39 | 23.76 | 24.00 | 366,849 | +0.48(+2.04%) |
May 09, 2012 | 22.79 | 23.71 | 22.75 | 23.52 | 358,679 | +0.41(+1.77%) |
May 08, 2012 | 23.21 | 23.50 | 22.86 | 23.11 | 439,673 | -0.40(-1.70%) |
May 07, 2012 | 23.06 | 23.75 | 22.87 | 23.51 | 500,790 | +0.30(+1.29%) |
May 04, 2012 | 23.54 | 23.54 | 23.18 | 23.21 | 397,461 | -0.53(-2.23%) |
May 03, 2012 | 23.81 | 24.21 | 23.41 | 23.74 | 794,270 | -0.16(-0.67%) |
May 02, 2012 | 24.42 | 24.57 | 23.69 | 23.90 | 776,031 | -0.60(-2.45%) |
May 01, 2012 | 24.28 | 25.07 | 24.04 | 24.50 | 900,207 | +0.17(+0.70%) |
Apr 30, 2012 | 24.65 | 24.70 | 24.00 | 24.33 | 569,248 | -0.29(-1.18%) |
Apr 27, 2012 | 24.41 | 24.75 | 24.18 | 24.62 | 555,439 | +0.22(+0.90%) |
Apr 26, 2012 | 23.62 | 24.59 | 23.46 | 24.40 | 651,869 | +0.78(+3.30%) |
Apr 25, 2012 | 23.14 | 23.64 | 22.99 | 23.62 | 657,571 | +0.83(+3.64%) |
Apr 24, 2012 | 22.37 | 22.88 | 22.00 | 22.79 | 438,271 | +0.56(+2.52%) |
Apr 23, 2012 | 21.32 | 22.31 | 21.01 | 22.23 | 508,530 | +0.83(+3.88%) |
Apr 20, 2012 | 21.00 | 21.62 | 20.45 | 21.40 | 427,058 | +0.70(+3.38%) |
Apr 19, 2012 | 20.83 | 20.84 | 20.43 | 20.70 | 164,435 | -0.07(-0.34%) |
Apr 18, 2012 | 20.70 | 20.92 | 20.57 | 20.77 | 112,837 | -0.12(-0.57%) |
Apr 17, 2012 | 20.70 | 21.05 | 20.65 | 20.89 | 181,538 | +0.32(+1.56%) |
Apr 16, 2012 | 20.63 | 20.72 | 20.20 | 20.57 | 184,320 | -0.02(-0.10%) |
Apr 13, 2012 | 21.00 | 21.06 | 20.55 | 20.59 | 219,894 | -0.45(-2.14%) |
Apr 12, 2012 | 21.21 | 21.41 | 20.91 | 21.04 | 193,490 | +0.14(+0.67%) |
Apr 11, 2012 | 20.72 | 20.98 | 20.55 | 20.90 | 125,573 | +0.44(+2.15%) |
Apr 10, 2012 | 21.08 | 21.33 | 20.36 | 20.46 | 291,884 | -0.71(-3.35%) |
Apr 09, 2012 | 21.25 | 21.43 | 21.00 | 21.17 | 199,698 | -0.32(-1.49%) |
Apr 05, 2012 | 21.37 | 21.70 | 21.30 | 21.49 | 199,195 | -0.06(-0.28%) |
Apr 04, 2012 | 21.91 | 21.95 | 21.36 | 21.55 | 319,101 | -0.64(-2.88%) |
Apr 03, 2012 | 22.43 | 22.55 | 22.04 | 22.19 | 127,791 | -0.20(-0.89%) |
Apr 02, 2012 | 22.14 | 22.52 | 22.10 | 22.39 | 208,005 | +0.20(+0.90%) |
Mar 30, 2012 | 22.35 | 22.41 | 21.98 | 22.19 | 193,441 | +0.01(+0.05%) |
Mar 29, 2012 | 22.24 | 22.35 | 21.81 | 22.18 | 151,945 | -0.21(-0.94%) |
Mar 28, 2012 | 22.70 | 23.06 | 22.00 | 22.39 | 271,494 | -0.32(-1.41%) |
Mar 27, 2012 | 23.49 | 23.49 | 22.70 | 22.71 | 423,125 | -0.81(-3.44%) |
Mar 26, 2012 | 23.12 | 23.80 | 22.90 | 23.52 | 317,061 | +0.52(+2.26%) |
Mar 23, 2012 | 22.99 | 23.05 | 22.62 | 23.00 | 303,498 | +0.01(+0.04%) |
Mar 22, 2012 | 23.05 | 23.24 | 22.74 | 22.99 | 543,381 | -0.11(-0.48%) |
Mar 21, 2012 | 22.34 | 23.19 | 22.29 | 23.10 | 782,047 | +0.80(+3.59%) |
Mar 20, 2012 | 22.19 | 22.56 | 22.00 | 22.30 | 235,098 | -0.11(-0.49%) |
Mar 19, 2012 | 22.41 | 22.58 | 21.82 | 22.41 | 516,135 | -0.12(-0.53%) |
Mar 16, 2012 | 22.00 | 22.73 | 21.91 | 22.53 | 669,690 | +0.57(+2.60%) |
Mar 15, 2012 | 22.26 | 22.26 | 21.64 | 21.96 | 565,185 | -0.23(-1.04%) |
Mar 14, 2012 | 22.37 | 22.41 | 22.05 | 22.19 | 366,930 | -0.29(-1.29%) |
Mar 13, 2012 | 22.03 | 22.48 | 21.97 | 22.48 | 533,180 | +0.61(+2.79%) |
Mar 12, 2012 | 21.90 | 22.15 | 21.80 | 21.87 | 624,989 | +0.00(+0.00%) |
Mar 09, 2012 | 21.18 | 21.96 | 21.10 | 21.87 | 429,352 | +0.68(+3.21%) |
Mar 08, 2012 | 20.93 | 21.51 | 20.76 | 21.19 | 478,011 | +0.42(+2.02%) |
Mar 07, 2012 | 19.69 | 20.89 | 19.69 | 20.77 | 460,285 | +1.23(+6.29%) |
Mar 06, 2012 | 20.00 | 20.11 | 19.32 | 19.54 | 792,707 | -0.65(-3.22%) |
Mar 05, 2012 | 20.42 | 20.44 | 20.15 | 20.19 | 547,525 | -0.21(-1.03%) |
Mar 02, 2012 | 21.00 | 21.00 | 20.22 | 20.40 | 554,628 | -0.70(-3.32%) |
Mar 01, 2012 | 21.07 | 21.25 | 20.64 | 21.10 | 424,687 | +0.22(+1.05%) |
Feb 29, 2012 | 21.45 | 21.79 | 20.87 | 20.88 | 411,955 | -0.54(-2.52%) |
Feb 28, 2012 | 21.99 | 22.00 | 21.10 | 21.42 | 296,189 | -0.48(-2.19%) |
Feb 27, 2012 | 21.81 | 22.17 | 21.32 | 21.90 | 225,570 | -0.22(-0.99%) |
Feb 24, 2012 | 21.45 | 22.20 | 21.26 | 22.12 | 386,674 | +0.70(+3.27%) |
Feb 23, 2012 | 21.35 | 21.79 | 21.18 | 21.42 | 332,391 | +0.09(+0.42%) |
Feb 22, 2012 | 21.50 | 21.64 | 21.00 | 21.33 | 451,187 | -0.34(-1.57%) |
Feb 21, 2012 | 22.50 | 22.51 | 21.25 | 21.67 | 909,068 | -0.70(-3.13%) |
Feb 17, 2012 | 23.17 | 23.29 | 22.22 | 22.37 | 597,832 | -0.77(-3.33%) |
Feb 16, 2012 | 23.63 | 23.70 | 22.90 | 23.14 | 623,423 | -0.59(-2.49%) |
Feb 15, 2012 | 24.01 | 24.25 | 23.60 | 23.73 | 344,099 | -0.27(-1.12%) |
Feb 14, 2012 | 24.05 | 24.16 | 23.66 | 24.00 | 326,103 | -0.18(-0.74%) |
Feb 13, 2012 | 23.53 | 24.74 | 23.40 | 24.18 | 674,214 | +0.96(+4.13%) |
Feb 10, 2012 | 23.00 | 23.29 | 22.70 | 23.22 | 707,196 | +0.03(+0.13%) |
Feb 09, 2012 | 23.79 | 23.85 | 23.19 | 23.19 | 823,808 | -0.36(-1.53%) |
Feb 08, 2012 | 23.50 | 23.67 | 23.00 | 23.55 | 1,813,497 | +0.85(+3.74%) |
Feb 07, 2012 | 22.34 | 23.50 | 20.64 | 22.70 | 2,356,724 | -0.05(-0.22%) |
Feb 06, 2012 | 21.28 | 23.23 | 21.04 | 22.75 | 982,963 | +1.77(+8.46%) |
Feb 03, 2012 | 21.75 | 21.92 | 19.75 | 20.98 | 2,076,860 | +1.74(+9.02%) |
Feb 02, 2012 | 19.09 | 20.23 | 18.96 | 19.24 | 983,345 | +0.24(+1.26%) |
Feb 01, 2012 | 18.64 | 19.09 | 18.31 | 19.00 | 703,659 | +0.50(+2.70%) |
Jan 31, 2012 | 17.53 | 18.83 | 17.53 | 18.50 | 741,074 | +1.15(+6.63%) |
Jan 30, 2012 | 17.54 | 17.67 | 17.09 | 17.35 | 412,879 | -0.30(-1.70%) |
Jan 27, 2012 | 18.00 | 18.19 | 17.52 | 17.65 | 631,548 | -0.40(-2.22%) |
Jan 26, 2012 | 18.50 | 18.50 | 17.90 | 18.05 | 276,763 | -0.34(-1.85%) |
Jan 25, 2012 | 18.08 | 18.40 | 17.57 | 18.39 | 252,971 | +0.32(+1.77%) |
Jan 24, 2012 | 17.68 | 18.08 | 17.23 | 18.07 | 298,449 | +0.27(+1.52%) |
Jan 23, 2012 | 18.58 | 18.58 | 17.78 | 17.80 | 251,961 | -0.81(-4.35%) |
Jan 20, 2012 | 18.62 | 19.00 | 18.23 | 18.61 | 162,362 | -0.02(-0.11%) |
Jan 19, 2012 | 18.27 | 18.97 | 18.24 | 18.63 | 257,301 | +0.43(+2.36%) |
Jan 18, 2012 | 18.04 | 18.23 | 17.94 | 18.20 | 164,871 | +0.15(+0.83%) |
Jan 17, 2012 | 18.23 | 18.35 | 17.96 | 18.05 | 139,869 | +0.07(+0.39%) |
Jan 13, 2012 | 18.04 | 18.49 | 17.83 | 17.98 | 255,547 | -0.34(-1.86%) |
Jan 12, 2012 | 18.31 | 18.37 | 18.01 | 18.32 | 142,232 | +0.08(+0.44%) |
Jan 11, 2012 | 18.08 | 18.37 | 18.08 | 18.24 | 104,827 | +0.08(+0.44%) |
Jan 10, 2012 | 18.53 | 18.62 | 18.11 | 18.16 | 151,603 | -0.05(-0.27%) |
Jan 09, 2012 | 18.20 | 18.41 | 17.99 | 18.21 | 185,987 | +0.07(+0.39%) |
Jan 06, 2012 | 18.31 | 18.49 | 17.98 | 18.14 | 233,189 | -0.13(-0.71%) |
Jan 05, 2012 | 18.02 | 18.45 | 17.68 | 18.27 | 164,420 | +0.16(+0.88%) |
Jan 04, 2012 | 18.12 | 18.50 | 17.96 | 18.11 | 180,321 | -0.36(-1.95%) |
Dec 30, 2011 | 18.40 | 18.61 | 18.22 | 18.47 | 169,516 | +0.09(+0.49%) |
Dec 29, 2011 | 18.27 | 18.49 | 18.23 | 18.38 | 143,718 | +0.13(+0.71%) |
Dec 28, 2011 | 18.38 | 18.43 | 18.15 | 18.25 | 141,039 | -0.11(-0.60%) |
Dec 27, 2011 | 18.38 | 18.61 | 18.23 | 18.36 | 178,763 | -0.11(-0.60%) |
Dec 23, 2011 | 18.47 | 18.69 | 18.27 | 18.47 | 166,279 | +0.57(+3.18%) |
Dec 21, 2011 | 18.08 | 18.25 | 17.76 | 17.90 | 314,411 | -0.29(-1.59%) |
Dec 20, 2011 | 18.73 | 18.93 | 18.07 | 18.19 | 476,913 | -0.06(-0.33%) |
Dec 19, 2011 | 18.36 | 19.04 | 18.16 | 18.25 | 524,417 | -1.00(-5.19%) |
Dec 16, 2011 | 20.02 | 20.35 | 19.24 | 19.25 | 733,936 | -0.52(-2.63%) |
Dec 15, 2011 | 20.30 | 20.38 | 19.72 | 19.77 | 231,075 | -0.23(-1.15%) |
Dec 14, 2011 | 20.16 | 20.36 | 19.60 | 20.00 | 382,643 | -0.44(-2.15%) |
Dec 13, 2011 | 20.92 | 21.50 | 20.34 | 20.44 | 438,518 | -0.15(-0.73%) |
Dec 12, 2011 | 20.86 | 20.99 | 20.18 | 20.59 | 181,932 | -0.52(-2.46%) |
Dec 09, 2011 | 20.21 | 21.17 | 19.82 | 21.11 | 370,457 | +1.20(+6.03%) |
Dec 08, 2011 | 20.26 | 20.69 | 19.74 | 19.91 | 167,624 | -0.64(-3.11%) |
Dec 07, 2011 | 20.42 | 20.73 | 19.92 | 20.55 | 189,157 | -0.05(-0.24%) |
Dec 06, 2011 | 20.32 | 20.60 | 20.07 | 20.60 | 262,391 | +0.30(+1.48%) |
Dec 05, 2011 | 20.38 | 20.48 | 19.90 | 20.30 | 279,899 | +0.41(+2.06%) |
Dec 02, 2011 | 20.16 | 20.30 | 19.63 | 19.89 | 271,151 | -0.02(-0.10%) |
Dec 01, 2011 | 19.95 | 20.14 | 19.71 | 19.91 | 238,288 | -0.23(-1.14%) |
Nov 30, 2011 | 19.71 | 20.25 | 19.55 | 20.14 | 517,728 | +1.18(+6.22%) |
Nov 29, 2011 | 18.43 | 19.17 | 18.20 | 18.96 | 198,867 | +0.52(+2.82%) |
Nov 28, 2011 | 17.88 | 18.46 | 17.34 | 18.44 | 235,596 | +1.09(+6.28%) |
Nov 25, 2011 | 17.50 | 17.76 | 17.34 | 17.35 | 152,806 | -0.24(-1.36%) |
Nov 23, 2011 | 17.53 | 17.90 | 17.35 | 17.59 | 175,482 | -0.07(-0.40%) |
Nov 22, 2011 | 17.86 | 18.22 | 17.62 | 17.66 | 159,332 | -0.13(-0.73%) |
Nov 21, 2011 | 17.99 | 18.24 | 17.52 | 17.79 | 306,055 | -0.60(-3.26%) |
Nov 18, 2011 | 18.76 | 18.99 | 18.31 | 18.39 | 185,012 | -0.35(-1.87%) |
Nov 17, 2011 | 18.73 | 19.27 | 18.66 | 18.74 | 221,712 | +0.01(+0.05%) |
Nov 16, 2011 | 19.04 | 19.70 | 18.65 | 18.73 | 306,473 | -0.66(-3.40%) |
Nov 15, 2011 | 18.52 | 19.47 | 18.42 | 19.39 | 397,341 | +0.72(+3.86%) |
Nov 14, 2011 | 19.34 | 19.53 | 18.46 | 18.67 | 350,602 | -0.74(-3.81%) |
Nov 11, 2011 | 18.86 | 19.48 | 18.62 | 19.41 | 400,236 | +0.83(+4.47%) |
Nov 10, 2011 | 18.70 | 18.99 | 18.26 | 18.58 | 242,618 | +0.12(+0.65%) |
Nov 09, 2011 | 18.55 | 19.08 | 18.33 | 18.46 | 308,192 | -0.83(-4.30%) |
Nov 08, 2011 | 18.88 | 19.38 | 18.70 | 19.29 | 603,454 | +0.55(+2.93%) |
Nov 07, 2011 | 18.40 | 18.86 | 18.15 | 18.74 | 456,567 | +0.01(+0.05%) |
Nov 04, 2011 | 17.44 | 20.00 | 17.44 | 18.73 | 1,363,117 | +0.96(+5.40%) |
Nov 03, 2011 | 16.08 | 17.85 | 15.12 | 17.77 | 867,505 | +3.26(+22.47%) |
Nov 02, 2011 | 14.72 | 14.72 | 14.09 | 14.51 | 164,527 | +0.18(+1.26%) |
Nov 01, 2011 | 14.40 | 15.18 | 14.23 | 14.33 | 371,445 | -0.73(-4.85%) |
Oct 31, 2011 | 14.96 | 15.53 | 14.56 | 15.06 | 369,682 | -0.22(-1.44%) |
Oct 28, 2011 | 14.30 | 15.86 | 14.30 | 15.28 | 386,225 | +0.15(+0.99%) |
Oct 27, 2011 | 14.31 | 15.55 | 13.30 | 15.13 | 507,829 | +1.37(+9.96%) |
Oct 26, 2011 | 12.91 | 13.95 | 12.71 | 13.76 | 379,410 | +0.98(+7.67%) |
Oct 25, 2011 | 12.38 | 12.86 | 12.25 | 12.78 | 240,266 | +0.29(+2.32%) |
Oct 24, 2011 | 11.72 | 12.51 | 11.72 | 12.49 | 197,627 | +0.79(+6.75%) |
Oct 21, 2011 | 11.95 | 11.96 | 11.64 | 11.70 | 178,553 | +0.03(+0.26%) |
Oct 20, 2011 | 11.82 | 11.85 | 11.38 | 11.67 | 112,827 | -0.12(-1.02%) |
Oct 19, 2011 | 11.83 | 11.97 | 11.72 | 11.79 | 224,609 | -0.06(-0.51%) |
Oct 18, 2011 | 11.80 | 11.95 | 11.61 | 11.85 | 149,574 | +0.11(+0.94%) |
Oct 17, 2011 | 12.22 | 12.34 | 11.63 | 11.74 | 124,785 | -0.56(-4.55%) |
Oct 14, 2011 | 12.17 | 12.33 | 11.95 | 12.30 | 151,805 | +0.26(+2.16%) |
Oct 13, 2011 | 12.25 | 12.25 | 11.96 | 12.04 | 111,429 | -0.34(-2.75%) |
Oct 12, 2011 | 11.87 | 12.48 | 11.77 | 12.38 | 127,110 | +0.66(+5.63%) |
Oct 11, 2011 | 12.01 | 12.10 | 11.61 | 11.72 | 108,234 | -0.45(-3.70%) |
Oct 10, 2011 | 11.68 | 12.26 | 11.66 | 12.17 | 167,467 | +0.74(+6.47%) |
Oct 07, 2011 | 11.61 | 11.75 | 11.25 | 11.43 | 172,573 | -0.16(-1.38%) |
Oct 06, 2011 | 11.70 | 11.72 | 11.39 | 11.59 | 171,859 | -0.08(-0.69%) |
Oct 05, 2011 | 11.25 | 11.80 | 11.02 | 11.67 | 150,728 | +0.54(+4.85%) |
Oct 04, 2011 | 9.980 | 11.19 | 9.980 | 11.13 | 216,262 | +1.04(+10.31%) |
Oct 03, 2011 | 10.90 | 11.06 | 10.01 | 10.09 | 237,654 | -0.94(-8.52%) |
Sep 30, 2011 | 10.70 | 11.41 | 10.70 | 11.03 | 267,271 | +0.11(+1.01%) |
Sep 29, 2011 | 11.36 | 11.52 | 10.57 | 10.92 | 85,090 | -0.11(-1.00%) |
Sep 28, 2011 | 11.58 | 11.60 | 11.02 | 11.03 | 150,151 | -0.58(-5.00%) |
Sep 27, 2011 | 11.15 | 11.77 | 10.98 | 11.61 | 177,605 | +0.75(+6.91%) |
Sep 26, 2011 | 10.61 | 10.88 | 10.44 | 10.86 | 121,977 | +0.35(+3.33%) |
Sep 23, 2011 | 10.77 | 10.89 | 10.38 | 10.51 | 168,643 | -0.27(-2.50%) |
Sep 22, 2011 | 10.91 | 11.33 | 10.56 | 10.78 | 244,425 | -0.29(-2.62%) |
Sep 21, 2011 | 11.46 | 11.65 | 11.05 | 11.07 | 133,132 | -0.41(-3.57%) |
Sep 20, 2011 | 11.63 | 11.92 | 11.41 | 11.48 | 119,628 | -0.10(-0.86%) |
Sep 19, 2011 | 11.84 | 12.09 | 11.56 | 11.58 | 115,123 | -0.55(-4.53%) |
Sep 16, 2011 | 11.93 | 12.18 | 11.68 | 12.13 | 343,523 | +0.28(+2.36%) |
Sep 15, 2011 | 11.35 | 11.91 | 11.33 | 11.85 | 177,871 | +0.62(+5.52%) |
Sep 14, 2011 | 10.95 | 11.47 | 10.73 | 11.23 | 280,295 | +0.33(+3.03%) |
Sep 13, 2011 | 10.78 | 10.99 | 10.71 | 10.90 | 170,940 | +0.19(+1.77%) |
Sep 12, 2011 | 10.57 | 10.90 | 10.45 | 10.71 | 240,870 | -0.06(-0.56%) |
Sep 09, 2011 | 11.09 | 11.14 | 10.42 | 10.77 | 392,141 | -0.47(-4.18%) |
Sep 08, 2011 | 11.49 | 11.68 | 11.11 | 11.24 | 182,845 | -0.35(-3.02%) |
Sep 07, 2011 | 11.60 | 11.74 | 11.34 | 11.59 | 395,765 | +0.24(+2.11%) |
Sep 06, 2011 | 11.33 | 11.64 | 11.25 | 11.35 | 179,991 | -0.39(-3.32%) |
Sep 02, 2011 | 12.00 | 12.36 | 11.65 | 11.74 | 164,753 | -0.55(-4.48%) |
Sep 01, 2011 | 12.42 | 12.61 | 12.08 | 12.29 | 161,096 | -0.15(-1.21%) |
Aug 31, 2011 | 12.21 | 12.61 | 11.86 | 12.44 | 164,018 | +0.32(+2.64%) |
Aug 30, 2011 | 12.08 | 12.25 | 11.88 | 12.12 | 86,034 | -0.03(-0.25%) |
Aug 29, 2011 | 11.86 | 12.20 | 11.71 | 12.15 | 138,101 | +0.45(+3.85%) |
Aug 26, 2011 | 11.16 | 11.71 | 11.00 | 11.70 | 216,777 | +0.40(+3.54%) |
Aug 25, 2011 | 12.23 | 12.33 | 11.22 | 11.30 | 127,897 | -0.81(-6.69%) |
Aug 24, 2011 | 11.78 | 12.21 | 11.63 | 12.11 | 190,650 | +0.31(+2.63%) |
Aug 23, 2011 | 11.54 | 12.20 | 11.36 | 11.80 | 253,865 | +0.44(+3.87%) |
Aug 22, 2011 | 11.95 | 12.17 | 11.29 | 11.36 | 143,468 | -0.27(-2.32%) |
Aug 19, 2011 | 11.55 | 11.99 | 11.21 | 11.63 | 210,787 | -0.17(-1.44%) |
Aug 18, 2011 | 12.09 | 12.50 | 11.70 | 11.80 | 360,706 | -0.72(-5.75%) |
Aug 17, 2011 | 12.15 | 12.60 | 12.07 | 12.52 | 190,441 | +0.47(+3.90%) |
Aug 16, 2011 | 12.19 | 12.35 | 11.98 | 12.05 | 237,349 | -0.30(-2.43%) |
Aug 15, 2011 | 12.26 | 12.72 | 12.11 | 12.35 | 315,367 | +0.69(+5.92%) |
Aug 12, 2011 | 10.87 | 11.72 | 10.73 | 11.66 | 278,751 | +0.90(+8.36%) |
Aug 11, 2011 | 10.35 | 11.02 | 10.22 | 10.76 | 272,870 | +0.46(+4.47%) |
Aug 10, 2011 | 10.73 | 11.02 | 10.10 | 10.30 | 336,169 | -0.78(-7.04%) |
Aug 09, 2011 | 10.83 | 11.52 | 10.05 | 11.08 | 372,611 | +0.45(+4.23%) |
Aug 08, 2011 | 11.26 | 11.41 | 10.62 | 10.63 | 589,747 | -0.91(-7.89%) |
Aug 05, 2011 | 12.20 | 12.27 | 11.10 | 11.54 | 314,804 | -0.51(-4.23%) |
Aug 04, 2011 | 14.23 | 15.35 | 11.37 | 12.05 | 1,157,770 | -3.19(-20.93%) |
Aug 03, 2011 | 15.15 | 15.28 | 14.90 | 15.24 | 177,310 | +0.08(+0.53%) |
Aug 02, 2011 | 15.74 | 15.95 | 15.15 | 15.16 | 141,273 | -0.69(-4.32%) |
Aug 01, 2011 | 16.78 | 16.78 | 15.78 | 15.85 | 211,918 | -0.67(-4.03%) |
Jul 29, 2011 | 16.27 | 16.72 | 16.09 | 16.51 | 144,488 | +0.00(+0.00%) |
Jul 28, 2011 | 16.04 | 16.57 | 15.95 | 16.51 | 194,478 | +0.44(+2.74%) |
Jul 27, 2011 | 16.23 | 16.26 | 16.01 | 16.07 | 207,551 | -0.28(-1.71%) |
Jul 26, 2011 | 16.40 | 16.50 | 16.19 | 16.35 | 252,178 | -0.08(-0.49%) |
Jul 25, 2011 | 16.73 | 16.76 | 16.42 | 16.43 | 87,001 | -0.49(-2.90%) |
Jul 22, 2011 | 16.94 | 17.33 | 16.70 | 16.92 | 114,955 | -0.33(-1.91%) |
Jul 21, 2011 | 16.72 | 17.32 | 16.72 | 17.25 | 218,873 | +0.57(+3.42%) |
Jul 20, 2011 | 17.09 | 17.09 | 16.04 | 16.68 | 93,326 | -0.42(-2.46%) |
Jul 19, 2011 | 16.52 | 17.13 | 16.31 | 17.10 | 93,485 | +0.70(+4.27%) |
Jul 18, 2011 | 16.32 | 16.45 | 16.25 | 16.40 | 171,763 | +0.01(+0.06%) |
Jul 15, 2011 | 16.38 | 16.71 | 16.22 | 16.39 | 409,290 | +0.05(+0.31%) |
Jul 14, 2011 | 16.58 | 16.65 | 16.21 | 16.34 | 169,667 | -0.24(-1.45%) |
Jul 13, 2011 | 16.30 | 17.28 | 16.30 | 16.58 | 164,981 | +0.35(+2.16%) |
Jul 12, 2011 | 16.28 | 16.53 | 16.18 | 16.23 | 135,684 | -0.09(-0.55%) |
Jul 11, 2011 | 16.46 | 16.50 | 16.30 | 16.32 | 215,824 | -0.37(-2.22%) |
Jul 08, 2011 | 16.65 | 17.09 | 16.50 | 16.69 | 194,230 | -0.16(-0.95%) |
Jul 07, 2011 | 17.00 | 17.37 | 16.72 | 16.85 | 136,443 | -0.07(-0.41%) |
Jul 06, 2011 | 16.70 | 17.02 | 16.50 | 16.92 | 127,760 | +0.22(+1.32%) |
Jul 05, 2011 | 16.75 | 16.86 | 16.48 | 16.70 | 85,929 | -0.05(-0.30%) |
Jul 01, 2011 | 16.22 | 16.83 | 15.95 | 16.75 | 217,340 | +0.55(+3.40%) |
Jun 30, 2011 | 16.04 | 16.59 | 15.89 | 16.20 | 194,567 | +0.18(+1.12%) |
Jun 29, 2011 | 15.60 | 16.50 | 15.60 | 16.02 | 507,321 | +0.44(+2.82%) |
Jun 28, 2011 | 15.95 | 15.95 | 15.26 | 15.58 | 1,536,036 | -0.84(-5.12%) |
Jun 27, 2011 | 16.14 | 16.54 | 15.95 | 16.42 | 295,789 | +0.33(+2.05%) |
Jun 24, 2011 | 16.19 | 16.37 | 16.00 | 16.09 | 484,571 | -0.10(-0.62%) |
Jun 23, 2011 | 16.33 | 16.33 | 15.86 | 16.19 | 191,480 | -0.33(-2.00%) |
Jun 22, 2011 | 16.58 | 16.79 | 16.52 | 16.52 | 103,065 | -0.19(-1.14%) |
Jun 21, 2011 | 16.93 | 17.17 | 16.62 | 16.71 | 152,980 | -0.09(-0.54%) |
Jun 20, 2011 | 16.75 | 17.06 | 16.36 | 16.80 | 111,468 | +0.36(+2.19%) |
Jun 17, 2011 | 16.35 | 16.50 | 16.17 | 16.44 | 248,063 | +0.16(+0.98%) |
Jun 16, 2011 | 15.99 | 16.34 | 15.85 | 16.28 | 156,284 | +0.32(+2.01%) |
Jun 15, 2011 | 16.31 | 16.51 | 15.89 | 15.96 | 109,794 | -0.52(-3.16%) |
Jun 14, 2011 | 16.42 | 16.69 | 16.17 | 16.48 | 126,542 | +0.15(+0.92%) |
Jun 13, 2011 | 16.56 | 16.62 | 16.30 | 16.33 | 95,459 | -0.15(-0.91%) |
Jun 10, 2011 | 16.89 | 16.89 | 16.17 | 16.48 | 180,959 | -0.52(-3.06%) |
Jun 09, 2011 | 17.05 | 17.15 | 16.93 | 17.00 | 84,031 | -0.06(-0.35%) |
Jun 08, 2011 | 17.01 | 17.18 | 16.84 | 17.06 | 97,429 | -0.04(-0.23%) |
Jun 07, 2011 | 16.80 | 17.23 | 16.75 | 17.10 | 178,283 | +0.24(+1.42%) |
Jun 06, 2011 | 16.99 | 17.25 | 16.84 | 16.86 | 203,056 | -0.42(-2.43%) |