Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.45 | 15.56 | 15.38 | 15.41 | 727,575 | -0.13(-0.87%) |
Jul 30, 2012 | 15.38 | 15.58 | 15.34 | 15.54 | 502,292 | +0.13(+0.87%) |
Jul 27, 2012 | 14.82 | 15.51 | 14.82 | 15.41 | 1,271,820 | +0.89(+6.11%) |
Jul 26, 2012 | 14.40 | 14.62 | 14.37 | 14.52 | 976,568 | +0.97(+7.15%) |
Jul 25, 2012 | 13.65 | 13.69 | 13.50 | 13.55 | 833,383 | +0.13(+0.95%) |
Jul 24, 2012 | 13.74 | 13.74 | 13.27 | 13.43 | 1,961,521 | -0.57(-4.08%) |
Jul 23, 2012 | 13.78 | 14.08 | 13.67 | 14.00 | 2,086,937 | -0.20(-1.42%) |
Jul 20, 2012 | 14.34 | 14.47 | 14.13 | 14.20 | 2,254,428 | -1.03(-6.76%) |
Jul 19, 2012 | 15.23 | 15.29 | 15.10 | 15.23 | 788,637 | +0.05(+0.31%) |
Jul 18, 2012 | 15.00 | 15.19 | 15.00 | 15.18 | 885,296 | -0.01(-0.04%) |
Jul 17, 2012 | 15.25 | 15.26 | 14.91 | 15.19 | 257,753 | +0.13(+0.85%) |
Jul 16, 2012 | 15.01 | 15.11 | 14.85 | 15.06 | 452,632 | -0.25(-1.63%) |
Jul 13, 2012 | 15.09 | 15.36 | 15.09 | 15.31 | 442,793 | +0.15(+0.98%) |
Jul 12, 2012 | 15.13 | 15.19 | 14.99 | 15.16 | 510,392 | -0.35(-2.25%) |
Jul 11, 2012 | 15.46 | 15.61 | 15.41 | 15.51 | 837,394 | +0.30(+1.99%) |
Jul 10, 2012 | 15.58 | 15.59 | 15.17 | 15.21 | 420,963 | -0.17(-1.09%) |
Jul 09, 2012 | 15.38 | 15.40 | 15.24 | 15.38 | 482,789 | -0.10(-0.65%) |
Jul 06, 2012 | 15.55 | 15.57 | 15.32 | 15.48 | 912,993 | -0.54(-3.40%) |
Jul 05, 2012 | 16.09 | 16.11 | 15.93 | 16.02 | 1,170,424 | -0.81(-4.83%) |
Jul 03, 2012 | 16.61 | 16.86 | 16.59 | 16.84 | 651,670 | +0.13(+0.81%) |
Jul 02, 2012 | 16.58 | 16.72 | 16.46 | 16.70 | 653,605 | +0.02(+0.12%) |
Jun 29, 2012 | 16.37 | 16.73 | 16.34 | 16.68 | 3,132,622 | +1.13(+7.27%) |
Jun 28, 2012 | 15.35 | 15.56 | 15.26 | 15.55 | 664,524 | +0.17(+1.14%) |
Jun 27, 2012 | 15.12 | 15.43 | 15.07 | 15.38 | 699,484 | +0.24(+1.60%) |
Jun 26, 2012 | 15.25 | 15.30 | 14.98 | 15.13 | 479,644 | -0.17(-1.14%) |
Jun 25, 2012 | 15.48 | 15.48 | 15.24 | 15.31 | 907,900 | -0.80(-4.97%) |
Jun 22, 2012 | 16.23 | 16.23 | 15.95 | 16.11 | 985,138 | +0.67(+4.31%) |
Jun 21, 2012 | 16.16 | 16.18 | 15.44 | 15.44 | 1,495,187 | -0.43(-2.69%) |
Jun 20, 2012 | 15.73 | 16.00 | 15.65 | 15.87 | 1,277,911 | +0.29(+1.85%) |
Jun 19, 2012 | 15.42 | 15.69 | 15.37 | 15.58 | 1,619,960 | +0.50(+3.29%) |
Jun 18, 2012 | 15.20 | 15.26 | 15.04 | 15.09 | 1,735,621 | -0.56(-3.59%) |
Jun 15, 2012 | 15.56 | 15.69 | 15.45 | 15.65 | 2,025,436 | +0.05(+0.34%) |
Jun 14, 2012 | 15.43 | 15.73 | 15.38 | 15.60 | 2,714,488 | +0.26(+1.71%) |
Jun 13, 2012 | 15.23 | 15.46 | 15.19 | 15.33 | 949,508 | +0.11(+0.73%) |
Jun 12, 2012 | 15.18 | 15.26 | 14.90 | 15.22 | 1,969,162 | +0.25(+1.66%) |
Jun 11, 2012 | 15.56 | 15.59 | 14.94 | 14.97 | 1,779,490 | -0.35(-2.30%) |
Jun 08, 2012 | 15.01 | 15.37 | 14.96 | 15.33 | 1,236,857 | +0.38(+2.54%) |
Jun 07, 2012 | 15.24 | 15.27 | 14.92 | 14.95 | 1,790,726 | -0.14(-0.91%) |
Jun 06, 2012 | 14.67 | 15.11 | 14.66 | 15.09 | 2,665,193 | +0.59(+4.06%) |
Jun 05, 2012 | 14.49 | 14.65 | 14.41 | 14.50 | 1,220,699 | +0.01(+0.04%) |
Jun 04, 2012 | 14.43 | 14.54 | 14.38 | 14.49 | 2,214,757 | +0.61(+4.38%) |
Jun 01, 2012 | 13.89 | 14.01 | 13.72 | 13.88 | 1,267,760 | -0.09(-0.61%) |
May 31, 2012 | 13.96 | 14.03 | 13.72 | 13.97 | 1,539,699 | +0.07(+0.52%) |
May 30, 2012 | 14.13 | 14.16 | 13.86 | 13.90 | 2,149,953 | -0.49(-3.41%) |
May 29, 2012 | 14.48 | 14.52 | 14.23 | 14.39 | 1,495,057 | -0.58(-3.89%) |
May 25, 2012 | 14.92 | 15.09 | 14.89 | 14.97 | 410,113 | -0.03(-0.17%) |
May 24, 2012 | 15.17 | 15.27 | 14.90 | 14.99 | 481,747 | -0.18(-1.16%) |
May 23, 2012 | 15.24 | 15.24 | 14.85 | 15.17 | 941,975 | -0.26(-1.69%) |
May 22, 2012 | 15.58 | 15.71 | 15.35 | 15.43 | 1,307,007 | -0.09(-0.55%) |
May 21, 2012 | 15.20 | 15.52 | 15.20 | 15.52 | 1,239,642 | +0.19(+1.24%) |
May 18, 2012 | 15.41 | 15.47 | 15.26 | 15.33 | 1,019,737 | +0.35(+2.36%) |
May 17, 2012 | 15.14 | 15.15 | 14.96 | 14.97 | 1,599,205 | -0.17(-1.12%) |
May 16, 2012 | 15.50 | 15.63 | 15.14 | 15.14 | 2,362,096 | -0.24(-1.53%) |
May 15, 2012 | 15.57 | 15.71 | 15.37 | 15.38 | 2,244,279 | -0.46(-2.89%) |
May 14, 2012 | 15.92 | 15.96 | 15.81 | 15.84 | 1,050,004 | -0.45(-2.77%) |
May 11, 2012 | 16.13 | 16.54 | 16.11 | 16.29 | 1,070,597 | -0.26(-1.58%) |
May 10, 2012 | 16.67 | 16.73 | 16.54 | 16.55 | 1,088,433 | +0.48(+2.97%) |
May 09, 2012 | 15.94 | 16.18 | 15.89 | 16.07 | 1,647,275 | -0.69(-4.10%) |
May 08, 2012 | 16.77 | 16.81 | 16.52 | 16.76 | 630,802 | -0.10(-0.62%) |
May 07, 2012 | 16.60 | 16.93 | 16.60 | 16.86 | 1,553,847 | +0.45(+2.75%) |
May 04, 2012 | 16.52 | 16.59 | 16.35 | 16.41 | 1,138,503 | +0.05(+0.32%) |
May 03, 2012 | 16.45 | 16.54 | 16.30 | 16.36 | 542,648 | -0.10(-0.64%) |
May 02, 2012 | 16.32 | 16.49 | 16.25 | 16.47 | 1,434,736 | -0.64(-3.75%) |
May 01, 2012 | 17.06 | 17.31 | 17.00 | 17.11 | 230,749 | +0.08(+0.46%) |
Apr 30, 2012 | 17.12 | 17.12 | 16.88 | 17.03 | 519,620 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,469 | +0.20(+1.15%) |
Apr 26, 2012 | 16.79 | 17.13 | 16.79 | 17.09 | 1,366,029 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.35 | 17.06 | 17.17 | 1,564,321 | +0.37(+2.22%) |
Apr 24, 2012 | 16.54 | 16.86 | 16.54 | 16.80 | 772,532 | +0.31(+1.86%) |
Apr 23, 2012 | 16.37 | 16.49 | 16.26 | 16.49 | 919,966 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.73 | 16.83 | 1,064,024 | +0.35(+2.10%) |
Apr 19, 2012 | 16.60 | 16.68 | 16.42 | 16.49 | 1,640,507 | -0.41(-2.40%) |
Apr 18, 2012 | 16.85 | 17.07 | 16.81 | 16.89 | 1,026,157 | -0.60(-3.40%) |
Apr 17, 2012 | 17.24 | 17.53 | 17.17 | 17.49 | 342,424 | +0.42(+2.45%) |
Apr 16, 2012 | 17.20 | 17.25 | 16.92 | 17.07 | 551,093 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.05 | 17.09 | 509,644 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.49 | 17.76 | 542,622 | +0.01(+0.07%) |
Apr 11, 2012 | 17.77 | 17.83 | 17.65 | 17.75 | 646,415 | +0.54(+3.12%) |
Apr 10, 2012 | 17.62 | 17.65 | 17.20 | 17.21 | 1,143,073 | -0.44(-2.48%) |
Apr 09, 2012 | 17.64 | 17.72 | 17.56 | 17.65 | 1,151,936 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.66 | 17.85 | 390,181 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.28 | 17.94 | 18.07 | 963,864 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.56 | 632,331 | -0.71(-3.67%) |
Apr 02, 2012 | 18.82 | 19.31 | 18.80 | 19.26 | 154,009 | +0.10(+0.55%) |
Mar 30, 2012 | 19.16 | 19.21 | 18.93 | 19.16 | 110,183 | +0.22(+1.17%) |
Mar 29, 2012 | 18.75 | 18.95 | 18.73 | 18.94 | 184,112 | -0.03(-0.14%) |
Mar 28, 2012 | 19.36 | 19.36 | 18.89 | 18.96 | 416,129 | -0.45(-2.32%) |
Mar 27, 2012 | 19.64 | 19.64 | 19.42 | 19.42 | 110,792 | -0.36(-1.82%) |
Mar 26, 2012 | 19.70 | 19.79 | 19.60 | 19.77 | 174,450 | +0.05(+0.27%) |
Mar 23, 2012 | 19.63 | 19.75 | 19.50 | 19.72 | 118,192 | -0.06(-0.30%) |
Mar 22, 2012 | 19.77 | 19.85 | 19.68 | 19.78 | 633,620 | -0.31(-1.56%) |
Mar 21, 2012 | 20.35 | 20.36 | 20.04 | 20.10 | 190,501 | -0.35(-1.70%) |
Mar 20, 2012 | 20.28 | 20.51 | 20.19 | 20.44 | 85,778 | -0.07(-0.35%) |
Mar 19, 2012 | 20.23 | 20.58 | 20.21 | 20.51 | 104,120 | +0.39(+1.95%) |
Mar 16, 2012 | 20.00 | 20.19 | 19.96 | 20.12 | 40,909 | +0.15(+0.75%) |
Mar 15, 2012 | 19.72 | 20.00 | 19.61 | 19.97 | 127,375 | +0.18(+0.93%) |
Mar 14, 2012 | 19.94 | 19.98 | 19.68 | 19.79 | 104,779 | -0.14(-0.72%) |
Mar 13, 2012 | 19.51 | 19.95 | 19.49 | 19.93 | 132,074 | +0.52(+2.66%) |
Mar 12, 2012 | 19.50 | 19.50 | 19.30 | 19.42 | 101,708 | -0.16(-0.83%) |
Mar 09, 2012 | 19.56 | 19.68 | 19.49 | 19.58 | 86,549 | -0.30(-1.51%) |
Mar 08, 2012 | 19.60 | 19.95 | 19.55 | 19.88 | 56,055 | +0.54(+2.81%) |
Mar 07, 2012 | 19.23 | 19.38 | 19.11 | 19.34 | 184,069 | +0.12(+0.61%) |
Mar 06, 2012 | 19.53 | 19.55 | 19.16 | 19.22 | 98,396 | -0.99(-4.89%) |
Mar 05, 2012 | 20.25 | 20.25 | 20.06 | 20.21 | 43,835 | -0.17(-0.83%) |
Mar 02, 2012 | 20.44 | 20.46 | 20.31 | 20.38 | 75,539 | -0.22(-1.05%) |
Mar 01, 2012 | 20.52 | 20.64 | 20.47 | 20.59 | 109,406 | +0.20(+0.99%) |
Feb 29, 2012 | 20.77 | 20.80 | 20.32 | 20.39 | 960,801 | -0.32(-1.55%) |
Feb 28, 2012 | 20.55 | 20.71 | 20.45 | 20.71 | 370,951 | +0.07(+0.35%) |
Feb 27, 2012 | 20.43 | 20.67 | 20.34 | 20.64 | 60,468 | -0.03(-0.16%) |
Feb 24, 2012 | 20.54 | 20.70 | 20.53 | 20.67 | 63,738 | +0.10(+0.48%) |
Feb 23, 2012 | 20.46 | 20.57 | 20.28 | 20.57 | 61,228 | +0.01(+0.03%) |
Feb 22, 2012 | 20.72 | 20.72 | 20.56 | 20.57 | 103,660 | -0.22(-1.07%) |
Feb 21, 2012 | 20.85 | 21.00 | 20.76 | 20.79 | 100,785 | +0.12(+0.60%) |
Feb 17, 2012 | 20.66 | 20.70 | 20.50 | 20.66 | 147,616 | +0.16(+0.80%) |
Feb 16, 2012 | 20.02 | 20.53 | 19.94 | 20.50 | 205,604 | +0.01(+0.03%) |
Feb 15, 2012 | 20.75 | 20.75 | 20.44 | 20.49 | 107,889 | -0.27(-1.29%) |
Feb 14, 2012 | 20.89 | 20.99 | 20.59 | 20.76 | 338,354 | -0.29(-1.37%) |
Feb 13, 2012 | 21.12 | 21.15 | 20.97 | 21.05 | 39,320 | +0.12(+0.56%) |
Feb 10, 2012 | 20.98 | 21.08 | 20.86 | 20.93 | 161,214 | -0.56(-2.62%) |
Feb 09, 2012 | 21.47 | 21.53 | 21.36 | 21.49 | 47,503 | +0.12(+0.58%) |
Feb 08, 2012 | 21.27 | 21.42 | 21.15 | 21.37 | 145,628 | +0.22(+1.05%) |
Feb 07, 2012 | 20.95 | 21.23 | 20.81 | 21.15 | 148,062 | +0.23(+1.09%) |
Feb 06, 2012 | 20.83 | 21.00 | 20.74 | 20.92 | 651,817 | -0.22(-1.05%) |
Feb 03, 2012 | 20.76 | 21.17 | 20.73 | 21.14 | 429,008 | +0.27(+1.32%) |
Feb 02, 2012 | 20.70 | 20.90 | 20.68 | 20.87 | 48,777 | +0.20(+0.98%) |
Feb 01, 2012 | 20.58 | 20.84 | 20.58 | 20.66 | 130,126 | +0.43(+2.13%) |
Jan 31, 2012 | 20.38 | 20.38 | 20.05 | 20.23 | 82,039 | +0.06(+0.29%) |
Jan 30, 2012 | 20.13 | 20.22 | 20.06 | 20.17 | 129,305 | -0.47(-2.28%) |
Jan 27, 2012 | 20.40 | 20.64 | 20.40 | 20.64 | 213,421 | +0.16(+0.80%) |
Jan 26, 2012 | 20.74 | 20.74 | 20.42 | 20.48 | 92,359 | +0.07(+0.32%) |
Jan 25, 2012 | 19.97 | 20.49 | 19.87 | 20.42 | 43,440 | +0.20(+0.97%) |
Jan 24, 2012 | 19.89 | 20.24 | 19.88 | 20.22 | 302,967 | +0.03(+0.13%) |
Jan 23, 2012 | 20.18 | 20.33 | 20.01 | 20.19 | 97,436 | +0.10(+0.49%) |
Jan 20, 2012 | 19.92 | 20.11 | 19.88 | 20.10 | 160,073 | +0.06(+0.29%) |
Jan 19, 2012 | 19.81 | 20.06 | 19.72 | 20.04 | 330,834 | +0.48(+2.44%) |
Jan 18, 2012 | 19.39 | 19.58 | 19.34 | 19.56 | 117,193 | +0.16(+0.81%) |
Jan 17, 2012 | 19.34 | 19.52 | 19.26 | 19.40 | 35,982 | +0.26(+1.33%) |
Jan 13, 2012 | 19.17 | 19.18 | 18.91 | 19.15 | 75,494 | -0.28(-1.45%) |
Jan 12, 2012 | 19.47 | 19.60 | 19.25 | 19.43 | 587,800 | +0.22(+1.12%) |
Jan 11, 2012 | 19.14 | 19.29 | 18.99 | 19.21 | 43,067 | -0.10(-0.51%) |
Jan 10, 2012 | 19.25 | 19.35 | 19.22 | 19.31 | 78,112 | +0.48(+2.57%) |
Jan 09, 2012 | 18.98 | 18.98 | 18.66 | 18.83 | 80,224 | +0.11(+0.59%) |
Jan 06, 2012 | 19.04 | 19.04 | 18.66 | 18.72 | 167,519 | -0.35(-1.82%) |
Jan 05, 2012 | 19.12 | 19.14 | 18.89 | 19.06 | 142,714 | -0.71(-3.60%) |
Jan 04, 2012 | 19.76 | 19.82 | 19.57 | 19.77 | 89,007 | -0.02(-0.10%) |
Dec 30, 2011 | 19.72 | 19.85 | 19.65 | 19.79 | 370,772 | +0.07(+0.36%) |
Dec 29, 2011 | 19.14 | 19.73 | 19.10 | 19.72 | 503,789 | +0.53(+2.76%) |
Dec 28, 2011 | 19.71 | 19.71 | 19.11 | 19.19 | 75,080 | -0.56(-2.81%) |
Dec 27, 2011 | 19.69 | 19.83 | 19.61 | 19.75 | 67,478 | -0.06(-0.30%) |
Dec 23, 2011 | 19.76 | 19.81 | 19.70 | 19.81 | 126,115 | +0.37(+1.92%) |
Dec 21, 2011 | 19.46 | 19.48 | 19.26 | 19.43 | 174,041 | -0.27(-1.39%) |
Dec 20, 2011 | 19.33 | 19.71 | 19.33 | 19.71 | 399,976 | +0.92(+4.87%) |
Dec 19, 2011 | 19.11 | 19.15 | 18.77 | 18.79 | 73,212 | +0.05(+0.29%) |
Dec 16, 2011 | 18.79 | 18.87 | 18.63 | 18.74 | 120,351 | -0.02(-0.13%) |
Dec 15, 2011 | 19.01 | 19.01 | 18.76 | 18.76 | 106,406 | +0.08(+0.42%) |
Dec 14, 2011 | 18.83 | 18.96 | 18.65 | 18.68 | 99,623 | -0.16(-0.84%) |
Dec 13, 2011 | 19.39 | 19.52 | 18.73 | 18.84 | 136,121 | -0.66(-3.40%) |
Dec 12, 2011 | 19.72 | 19.72 | 19.36 | 19.51 | 196,447 | -0.85(-4.19%) |
Dec 09, 2011 | 20.06 | 20.41 | 20.06 | 20.36 | 544,264 | +0.56(+2.83%) |
Dec 08, 2011 | 20.20 | 20.30 | 19.73 | 19.80 | 203,687 | -0.72(-3.53%) |
Dec 07, 2011 | 20.15 | 20.66 | 20.01 | 20.52 | 597,344 | -0.09(-0.44%) |
Dec 06, 2011 | 20.46 | 20.72 | 20.38 | 20.61 | 118,512 | +0.20(+0.98%) |
Dec 05, 2011 | 20.67 | 20.69 | 20.27 | 20.41 | 182,959 | +0.38(+1.92%) |
Dec 02, 2011 | 20.38 | 20.38 | 20.02 | 20.03 | 106,963 | +0.17(+0.86%) |
Dec 01, 2011 | 19.93 | 20.05 | 19.79 | 19.86 | 91,705 | -0.17(-0.85%) |
Nov 30, 2011 | 19.81 | 20.05 | 19.71 | 20.03 | 435,829 | +1.16(+6.13%) |
Nov 29, 2011 | 18.90 | 19.04 | 18.81 | 18.87 | 265,468 | -0.03(-0.16%) |
Nov 28, 2011 | 18.93 | 19.04 | 18.76 | 18.90 | 296,734 | +1.04(+5.79%) |
Nov 25, 2011 | 17.88 | 18.12 | 17.84 | 17.87 | 93,000 | -0.21(-1.18%) |
Nov 23, 2011 | 18.47 | 18.52 | 18.06 | 18.08 | 260,606 | -0.66(-3.54%) |
Nov 22, 2011 | 18.87 | 18.91 | 18.63 | 18.74 | 163,176 | -0.32(-1.66%) |
Nov 21, 2011 | 19.17 | 19.18 | 18.92 | 19.06 | 282,768 | -0.50(-2.55%) |
Nov 18, 2011 | 19.75 | 19.79 | 19.50 | 19.56 | 618,240 | +0.30(+1.58%) |
Nov 17, 2011 | 19.56 | 19.65 | 19.17 | 19.26 | 193,992 | -0.11(-0.57%) |
Nov 16, 2011 | 19.51 | 19.77 | 19.32 | 19.37 | 322,401 | -0.25(-1.27%) |
Nov 15, 2011 | 19.56 | 19.74 | 19.43 | 19.62 | 236,402 | -0.17(-0.86%) |
Nov 14, 2011 | 20.05 | 20.05 | 19.69 | 19.79 | 300,642 | -0.74(-3.59%) |
Nov 11, 2011 | 20.33 | 20.71 | 20.33 | 20.52 | 295,361 | +0.69(+3.50%) |
Nov 10, 2011 | 19.97 | 20.04 | 19.58 | 19.83 | 262,664 | +0.35(+1.78%) |
Nov 09, 2011 | 19.88 | 19.91 | 19.42 | 19.48 | 283,209 | -1.49(-7.11%) |
Nov 08, 2011 | 20.72 | 21.06 | 20.52 | 20.97 | 177,484 | +0.25(+1.20%) |
Nov 07, 2011 | 20.76 | 20.76 | 20.35 | 20.72 | 502,342 | +0.16(+0.77%) |
Nov 04, 2011 | 20.71 | 20.77 | 20.39 | 20.57 | 536,998 | -0.61(-2.90%) |
Nov 03, 2011 | 20.91 | 21.23 | 20.54 | 21.18 | 371,282 | +0.69(+3.39%) |
Nov 02, 2011 | 20.66 | 20.69 | 20.25 | 20.49 | 390,132 | +0.14(+0.69%) |
Nov 01, 2011 | 20.36 | 20.65 | 20.16 | 20.35 | 1,455,636 | -1.11(-5.19%) |
Oct 31, 2011 | 22.18 | 22.28 | 21.42 | 21.46 | 549,376 | -1.23(-5.42%) |
Oct 28, 2011 | 22.59 | 22.76 | 22.52 | 22.69 | 248,373 | -0.44(-1.92%) |
Oct 27, 2011 | 22.68 | 23.29 | 22.53 | 23.14 | 640,938 | +1.63(+7.56%) |
Oct 26, 2011 | 21.68 | 21.74 | 21.12 | 21.51 | 176,326 | +0.25(+1.17%) |
Oct 25, 2011 | 21.48 | 21.58 | 21.17 | 21.26 | 469,978 | -0.42(-1.94%) |
Oct 24, 2011 | 21.29 | 21.74 | 21.25 | 21.68 | 211,253 | +0.27(+1.28%) |
Oct 21, 2011 | 21.28 | 21.49 | 21.17 | 21.41 | 362,302 | +0.58(+2.78%) |
Oct 20, 2011 | 20.97 | 21.01 | 20.36 | 20.83 | 457,237 | -0.13(-0.64%) |
Oct 19, 2011 | 21.34 | 21.36 | 20.90 | 20.96 | 577,779 | -0.52(-2.41%) |
Oct 18, 2011 | 21.02 | 21.67 | 20.75 | 21.48 | 562,529 | +0.41(+1.94%) |
Oct 17, 2011 | 21.62 | 21.62 | 21.03 | 21.07 | 98,891 | -0.69(-3.19%) |
Oct 14, 2011 | 21.75 | 21.81 | 21.53 | 21.77 | 96,639 | +0.23(+1.08%) |
Oct 13, 2011 | 21.28 | 21.58 | 21.10 | 21.53 | 144,187 | -0.04(-0.17%) |
Oct 12, 2011 | 21.51 | 21.75 | 21.44 | 21.57 | 197,361 | +0.34(+1.61%) |
Oct 11, 2011 | 20.78 | 21.25 | 20.71 | 21.23 | 1,511,570 | +0.07(+0.32%) |
Oct 10, 2011 | 20.82 | 21.18 | 20.82 | 21.16 | 333,247 | +0.73(+3.58%) |
Oct 07, 2011 | 20.62 | 20.76 | 20.36 | 20.43 | 237,942 | -0.07(-0.36%) |
Oct 06, 2011 | 20.27 | 20.52 | 20.21 | 20.50 | 355,505 | +0.58(+2.94%) |
Oct 05, 2011 | 19.48 | 19.97 | 19.34 | 19.92 | 472,756 | +0.32(+1.65%) |
Oct 04, 2011 | 18.70 | 19.66 | 18.49 | 19.60 | 653,226 | +0.76(+4.01%) |
Oct 03, 2011 | 19.34 | 19.57 | 18.77 | 18.84 | 130,363 | -0.85(-4.30%) |
Sep 30, 2011 | 19.85 | 20.08 | 19.66 | 19.69 | 98,370 | -0.57(-2.83%) |
Sep 29, 2011 | 20.41 | 20.50 | 19.93 | 20.26 | 157,838 | +0.68(+3.45%) |
Sep 28, 2011 | 20.03 | 20.31 | 19.57 | 19.58 | 178,582 | -0.34(-1.71%) |
Sep 27, 2011 | 20.03 | 20.38 | 19.80 | 19.93 | 188,964 | +0.42(+2.15%) |
Sep 26, 2011 | 19.05 | 19.57 | 18.68 | 19.51 | 174,040 | +0.66(+3.49%) |
Sep 23, 2011 | 18.32 | 18.87 | 18.27 | 18.85 | 134,158 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.57 | 18.06 | 18.32 | 204,542 | -0.63(-3.31%) |
Sep 21, 2011 | 19.62 | 19.73 | 18.94 | 18.95 | 158,446 | -0.72(-3.65%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.54 | 19.67 | 195,565 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.86 | 19.30 | 19.69 | 318,299 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.29 | 19.87 | 20.23 | 206,370 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,821 | +0.77(+3.93%) |
Sep 14, 2011 | 19.09 | 19.70 | 18.64 | 19.54 | 780,749 | +0.62(+3.25%) |
Sep 13, 2011 | 18.49 | 18.96 | 18.39 | 18.92 | 150,490 | +0.46(+2.51%) |
Sep 12, 2011 | 18.29 | 18.56 | 17.90 | 18.46 | 355,827 | -0.30(-1.59%) |
Sep 09, 2011 | 19.16 | 19.24 | 18.65 | 18.76 | 285,406 | -1.13(-5.69%) |
Sep 08, 2011 | 19.95 | 20.25 | 19.84 | 19.89 | 294,717 | -0.33(-1.63%) |
Sep 07, 2011 | 19.72 | 20.24 | 19.62 | 20.22 | 454,618 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.29 | 19.83 | 1,548,013 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,177 | -0.68(-3.16%) |
Sep 01, 2011 | 21.48 | 21.83 | 21.36 | 21.37 | 362,026 | -0.51(-2.34%) |
Aug 31, 2011 | 21.70 | 21.95 | 21.61 | 21.88 | 283,449 | +0.62(+2.89%) |
Aug 30, 2011 | 21.17 | 21.41 | 21.02 | 21.27 | 160,355 | -0.15(-0.71%) |
Aug 29, 2011 | 21.28 | 21.43 | 21.20 | 21.42 | 181,789 | +0.68(+3.26%) |
Aug 26, 2011 | 20.39 | 20.85 | 20.23 | 20.74 | 160,625 | +0.09(+0.41%) |
Aug 25, 2011 | 21.21 | 21.30 | 20.55 | 20.66 | 209,358 | -0.58(-2.72%) |
Aug 24, 2011 | 20.97 | 21.24 | 20.86 | 21.24 | 107,024 | -0.01(-0.06%) |
Aug 23, 2011 | 20.69 | 21.30 | 20.51 | 21.25 | 124,287 | +0.69(+3.38%) |
Aug 22, 2011 | 21.00 | 21.05 | 20.52 | 20.55 | 184,246 | +0.31(+1.53%) |
Aug 19, 2011 | 20.43 | 20.68 | 20.16 | 20.24 | 267,074 | -0.40(-1.92%) |
Aug 18, 2011 | 20.88 | 20.94 | 20.27 | 20.64 | 611,281 | -1.00(-4.62%) |
Aug 17, 2011 | 21.83 | 22.05 | 21.56 | 21.64 | 121,660 | +0.17(+0.79%) |
Aug 16, 2011 | 21.44 | 22.03 | 21.28 | 21.47 | 492,660 | -0.54(-2.46%) |
Aug 15, 2011 | 21.60 | 22.03 | 21.60 | 22.01 | 310,527 | +0.78(+3.67%) |
Aug 12, 2011 | 21.08 | 21.46 | 20.86 | 21.23 | 1,001,402 | +0.69(+3.35%) |
Aug 11, 2011 | 19.40 | 20.82 | 19.38 | 20.54 | 461,267 | +1.04(+5.31%) |
Aug 10, 2011 | 20.37 | 20.38 | 19.43 | 19.51 | 837,809 | -1.66(-7.85%) |
Aug 09, 2011 | 21.19 | 21.22 | 19.81 | 21.17 | 725,598 | +0.97(+4.79%) |
Aug 08, 2011 | 21.10 | 21.31 | 20.04 | 20.20 | 889,619 | -1.78(-8.09%) |
Aug 05, 2011 | 21.55 | 22.22 | 20.64 | 21.98 | 3,333,967 | +1.35(+6.52%) |
Aug 04, 2011 | 21.77 | 21.77 | 20.55 | 20.63 | 1,267,703 | -1.78(-7.93%) |
Aug 03, 2011 | 22.65 | 22.67 | 21.95 | 22.41 | 2,165,823 | +0.42(+1.91%) |
Aug 02, 2011 | 22.47 | 22.72 | 21.98 | 21.99 | 501,335 | -0.90(-3.94%) |