Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.39 | 14.54 | 14.19 | 14.54 | 452,957 | +0.10(+0.67%) |
Apr 27, 2012 | 14.31 | 14.51 | 14.13 | 14.44 | 427,708 | +0.19(+1.36%) |
Apr 26, 2012 | 14.11 | 14.30 | 14.08 | 14.25 | 425,055 | +0.12(+0.82%) |
Apr 25, 2012 | 13.58 | 14.41 | 13.58 | 14.13 | 1,454,888 | +0.77(+5.79%) |
Apr 24, 2012 | 13.67 | 13.72 | 13.17 | 13.36 | 1,401,014 | -0.53(-3.83%) |
Apr 23, 2012 | 13.78 | 13.94 | 13.66 | 13.89 | 180,128 | -0.12(-0.83%) |
Apr 20, 2012 | 14.04 | 14.18 | 13.98 | 14.01 | 151,846 | +0.01(+0.07%) |
Apr 19, 2012 | 14.13 | 14.33 | 13.91 | 14.00 | 219,851 | -0.22(-1.56%) |
Apr 18, 2012 | 14.26 | 14.35 | 14.10 | 14.22 | 338,493 | -0.15(-1.08%) |
Apr 17, 2012 | 13.99 | 14.39 | 13.98 | 14.37 | 334,039 | +0.48(+3.48%) |
Apr 16, 2012 | 14.17 | 14.17 | 13.84 | 13.89 | 311,341 | -0.18(-1.31%) |
Apr 13, 2012 | 14.27 | 14.29 | 13.92 | 14.07 | 468,615 | -0.21(-1.49%) |
Apr 12, 2012 | 13.98 | 14.35 | 13.97 | 14.29 | 399,073 | +0.33(+2.36%) |
Apr 11, 2012 | 13.95 | 14.01 | 13.44 | 13.96 | 792,297 | +0.16(+1.19%) |
Apr 10, 2012 | 14.40 | 14.48 | 13.76 | 13.79 | 436,091 | -0.67(-4.62%) |
Apr 09, 2012 | 14.72 | 14.73 | 14.42 | 14.46 | 208,478 | -0.53(-3.55%) |
Apr 05, 2012 | 15.01 | 15.08 | 14.73 | 14.99 | 497,650 | -0.04(-0.26%) |
Apr 04, 2012 | 15.38 | 15.42 | 14.93 | 15.03 | 1,187,013 | -0.48(-3.12%) |
Apr 03, 2012 | 15.73 | 15.87 | 15.38 | 15.52 | 583,406 | +0.07(+0.47%) |
Apr 02, 2012 | 14.81 | 15.61 | 14.62 | 15.44 | 787,807 | +0.63(+4.28%) |
Mar 30, 2012 | 14.99 | 14.99 | 14.67 | 14.81 | 560,153 | -0.12(-0.78%) |
Mar 29, 2012 | 14.96 | 14.97 | 14.49 | 14.93 | 518,890 | -0.09(-0.58%) |
Mar 28, 2012 | 15.25 | 15.45 | 14.76 | 15.01 | 710,094 | -0.02(-0.13%) |
Mar 27, 2012 | 15.26 | 15.39 | 14.86 | 15.03 | 801,405 | -0.18(-1.21%) |
Mar 26, 2012 | 14.81 | 15.23 | 14.81 | 15.22 | 679,713 | +0.53(+3.62%) |
Mar 23, 2012 | 14.56 | 14.99 | 14.36 | 14.68 | 777,577 | +0.17(+1.20%) |
Mar 22, 2012 | 14.53 | 14.65 | 14.42 | 14.51 | 491,691 | -0.11(-0.73%) |
Mar 21, 2012 | 14.85 | 15.11 | 14.58 | 14.62 | 402,576 | -0.19(-1.31%) |
Mar 20, 2012 | 15.20 | 15.23 | 14.79 | 14.81 | 435,857 | -0.46(-3.04%) |
Mar 19, 2012 | 15.18 | 15.42 | 15.18 | 15.27 | 337,494 | +0.02(+0.13%) |
Mar 16, 2012 | 15.14 | 15.32 | 15.03 | 15.25 | 466,216 | +0.09(+0.57%) |
Mar 15, 2012 | 15.07 | 15.21 | 14.94 | 15.17 | 209,312 | +0.15(+0.97%) |
Mar 14, 2012 | 15.23 | 15.25 | 14.96 | 15.02 | 219,717 | -0.16(-1.08%) |
Mar 13, 2012 | 15.06 | 15.23 | 14.96 | 15.19 | 270,049 | +0.17(+1.16%) |
Mar 12, 2012 | 15.13 | 15.20 | 14.99 | 15.01 | 171,428 | -0.12(-0.77%) |
Mar 09, 2012 | 15.09 | 15.25 | 15.07 | 15.13 | 346,519 | +0.02(+0.13%) |
Mar 08, 2012 | 14.92 | 15.16 | 14.91 | 15.11 | 280,156 | +0.29(+1.96%) |
Mar 07, 2012 | 14.85 | 14.94 | 14.77 | 14.82 | 289,887 | +0.05(+0.33%) |
Mar 06, 2012 | 14.96 | 15.14 | 14.71 | 14.77 | 468,457 | -0.37(-2.43%) |
Mar 05, 2012 | 15.38 | 15.44 | 15.12 | 15.14 | 615,656 | -0.31(-2.00%) |
Mar 02, 2012 | 15.50 | 15.61 | 15.32 | 15.45 | 541,213 | -0.08(-0.50%) |
Mar 01, 2012 | 15.53 | 15.68 | 15.47 | 15.53 | 779,418 | +0.02(+0.13%) |
Feb 29, 2012 | 15.65 | 15.77 | 15.45 | 15.51 | 624,458 | -0.15(-0.99%) |
Feb 28, 2012 | 15.65 | 15.73 | 15.29 | 15.66 | 633,532 | +0.04(+0.25%) |
Feb 27, 2012 | 15.72 | 15.76 | 15.54 | 15.62 | 418,707 | -0.11(-0.68%) |
Feb 24, 2012 | 15.58 | 15.77 | 15.54 | 15.73 | 168,006 | +0.15(+0.99%) |
Feb 23, 2012 | 15.50 | 15.64 | 15.33 | 15.57 | 555,541 | +0.05(+0.31%) |
Feb 22, 2012 | 15.35 | 15.67 | 14.65 | 15.53 | 784,341 | +0.25(+1.65%) |
Feb 21, 2012 | 15.00 | 15.35 | 14.89 | 15.27 | 656,201 | +0.29(+1.94%) |
Feb 17, 2012 | 15.26 | 15.26 | 14.93 | 14.98 | 276,637 | -0.27(-1.78%) |
Feb 16, 2012 | 14.89 | 15.26 | 14.84 | 15.25 | 327,539 | +0.32(+2.14%) |
Feb 15, 2012 | 14.94 | 15.04 | 14.76 | 14.94 | 373,179 | +0.05(+0.33%) |
Feb 14, 2012 | 14.64 | 14.93 | 14.50 | 14.89 | 328,090 | +0.18(+1.25%) |
Feb 13, 2012 | 14.42 | 14.72 | 14.42 | 14.70 | 181,466 | +0.41(+2.84%) |
Feb 10, 2012 | 14.50 | 14.54 | 14.25 | 14.30 | 346,641 | -0.37(-2.51%) |
Feb 09, 2012 | 14.63 | 14.74 | 14.39 | 14.66 | 299,952 | +0.05(+0.33%) |
Feb 08, 2012 | 14.50 | 14.65 | 14.30 | 14.62 | 287,165 | +0.15(+1.00%) |
Feb 07, 2012 | 14.55 | 14.70 | 14.32 | 14.47 | 146,275 | -0.08(-0.53%) |
Feb 06, 2012 | 14.58 | 14.69 | 14.44 | 14.55 | 197,439 | -0.01(-0.07%) |
Feb 03, 2012 | 14.46 | 14.66 | 14.36 | 14.56 | 259,998 | +0.27(+1.90%) |
Feb 02, 2012 | 14.22 | 14.37 | 14.21 | 14.29 | 320,819 | +0.06(+0.41%) |
Feb 01, 2012 | 13.83 | 14.29 | 13.78 | 14.23 | 532,612 | +0.48(+3.52%) |
Jan 31, 2012 | 13.58 | 13.82 | 13.49 | 13.75 | 374,141 | +0.25(+1.86%) |
Jan 30, 2012 | 13.64 | 13.77 | 13.44 | 13.49 | 590,975 | -0.26(-1.90%) |
Jan 27, 2012 | 13.79 | 13.85 | 13.60 | 13.75 | 298,953 | -0.07(-0.49%) |
Jan 26, 2012 | 13.72 | 13.94 | 13.63 | 13.82 | 590,755 | +0.15(+1.06%) |
Jan 25, 2012 | 13.41 | 13.76 | 13.30 | 13.68 | 491,951 | +0.34(+2.54%) |
Jan 24, 2012 | 13.07 | 13.42 | 13.07 | 13.34 | 372,971 | +0.19(+1.47%) |
Jan 23, 2012 | 13.07 | 13.23 | 13.04 | 13.15 | 345,679 | +0.05(+0.37%) |
Jan 20, 2012 | 13.07 | 13.19 | 12.98 | 13.10 | 336,972 | -0.05(-0.37%) |
Jan 19, 2012 | 12.99 | 13.23 | 12.98 | 13.15 | 484,082 | +0.15(+1.19%) |
Jan 18, 2012 | 12.72 | 13.08 | 12.72 | 12.99 | 848,617 | -0.19(-1.47%) |
Jan 17, 2012 | 12.89 | 13.25 | 12.89 | 13.18 | 319,463 | +0.36(+2.79%) |
Jan 13, 2012 | 12.77 | 12.84 | 12.61 | 12.83 | 395,219 | -0.03(-0.23%) |
Jan 12, 2012 | 12.80 | 12.90 | 12.57 | 12.86 | 470,194 | +0.09(+0.68%) |
Jan 11, 2012 | 12.80 | 12.93 | 12.57 | 12.77 | 559,759 | -0.05(-0.38%) |
Jan 10, 2012 | 12.68 | 12.83 | 12.57 | 12.82 | 1,021,087 | +0.26(+2.08%) |
Jan 09, 2012 | 12.79 | 12.82 | 12.24 | 12.56 | 1,275,207 | -0.14(-1.07%) |
Jan 06, 2012 | 12.35 | 12.82 | 12.32 | 12.69 | 386,048 | +0.34(+2.74%) |
Jan 05, 2012 | 11.89 | 12.38 | 11.84 | 12.35 | 850,632 | +0.44(+3.65%) |
Jan 04, 2012 | 12.19 | 12.19 | 11.84 | 11.92 | 359,818 | -0.10(-0.80%) |
Dec 30, 2011 | 12.08 | 12.14 | 11.97 | 12.01 | 228,228 | -0.07(-0.56%) |
Dec 29, 2011 | 11.67 | 12.14 | 11.63 | 12.08 | 248,746 | +0.43(+3.65%) |
Dec 28, 2011 | 11.96 | 11.98 | 11.61 | 11.66 | 225,799 | -0.33(-2.74%) |
Dec 27, 2011 | 12.04 | 12.26 | 11.96 | 11.98 | 230,300 | -0.10(-0.80%) |
Dec 23, 2011 | 12.04 | 12.17 | 11.93 | 12.08 | 145,571 | +0.32(+2.71%) |
Dec 21, 2011 | 11.80 | 11.93 | 11.60 | 11.76 | 266,344 | -0.08(-0.65%) |
Dec 20, 2011 | 11.76 | 11.94 | 11.49 | 11.84 | 436,414 | +0.29(+2.51%) |
Dec 19, 2011 | 11.95 | 12.06 | 11.50 | 11.55 | 459,270 | -0.33(-2.77%) |
Dec 16, 2011 | 11.98 | 12.06 | 11.67 | 11.88 | 437,698 | +0.00(+0.00%) |
Dec 15, 2011 | 11.74 | 12.02 | 11.65 | 11.88 | 695,311 | +0.21(+1.82%) |
Dec 14, 2011 | 11.68 | 11.81 | 11.44 | 11.67 | 522,602 | -0.09(-0.74%) |
Dec 13, 2011 | 12.02 | 12.08 | 11.68 | 11.75 | 725,459 | -0.23(-1.94%) |
Dec 12, 2011 | 12.29 | 12.37 | 11.96 | 11.98 | 636,223 | -0.42(-3.35%) |
Dec 09, 2011 | 12.10 | 12.68 | 12.09 | 12.40 | 692,646 | +0.32(+2.64%) |
Dec 08, 2011 | 12.19 | 12.42 | 12.04 | 12.08 | 1,086,431 | -0.16(-1.34%) |
Dec 07, 2011 | 11.83 | 12.29 | 11.78 | 12.25 | 1,316,830 | +0.33(+2.76%) |
Dec 06, 2011 | 12.16 | 12.26 | 11.81 | 11.92 | 624,674 | -0.28(-2.30%) |
Dec 05, 2011 | 12.59 | 12.59 | 12.14 | 12.20 | 758,831 | -0.15(-1.25%) |
Dec 02, 2011 | 12.67 | 12.70 | 12.25 | 12.35 | 566,908 | -0.22(-1.77%) |
Dec 01, 2011 | 12.06 | 12.73 | 12.00 | 12.57 | 724,071 | +0.46(+3.83%) |
Nov 30, 2011 | 11.95 | 12.15 | 11.88 | 12.11 | 927,272 | +0.52(+4.51%) |
Nov 29, 2011 | 11.76 | 11.86 | 11.51 | 11.59 | 518,875 | -0.17(-1.48%) |
Nov 28, 2011 | 11.58 | 11.85 | 11.49 | 11.76 | 718,643 | +0.63(+5.65%) |
Nov 25, 2011 | 11.38 | 11.46 | 11.10 | 11.13 | 170,139 | -0.34(-2.95%) |
Nov 23, 2011 | 11.42 | 11.58 | 11.30 | 11.47 | 463,141 | -0.09(-0.75%) |
Nov 22, 2011 | 11.67 | 11.85 | 11.52 | 11.56 | 383,196 | -0.11(-0.91%) |
Nov 21, 2011 | 11.51 | 11.76 | 11.13 | 11.67 | 1,223,719 | +0.07(+0.58%) |
Nov 18, 2011 | 12.28 | 12.28 | 11.55 | 11.60 | 2,005,003 | -0.62(-5.07%) |
Nov 17, 2011 | 13.16 | 13.16 | 12.21 | 12.22 | 932,043 | -1.00(-7.54%) |
Nov 16, 2011 | 13.27 | 13.57 | 13.19 | 13.21 | 311,133 | -0.21(-1.58%) |
Nov 15, 2011 | 13.11 | 13.47 | 13.02 | 13.43 | 329,131 | +0.24(+1.83%) |
Nov 14, 2011 | 13.20 | 13.35 | 13.06 | 13.18 | 421,646 | -0.09(-0.66%) |
Nov 11, 2011 | 12.96 | 13.30 | 12.96 | 13.27 | 532,977 | +0.46(+3.63%) |
Nov 10, 2011 | 12.93 | 13.03 | 12.67 | 12.81 | 674,761 | +0.00(+0.00%) |
Nov 09, 2011 | 13.06 | 13.24 | 12.70 | 12.81 | 725,026 | -0.53(-3.99%) |
Nov 08, 2011 | 13.31 | 13.42 | 13.06 | 13.34 | 794,744 | +0.18(+1.40%) |
Nov 07, 2011 | 13.20 | 13.35 | 12.91 | 13.16 | 709,854 | -0.16(-1.23%) |
Nov 04, 2011 | 13.18 | 13.35 | 13.12 | 13.32 | 536,918 | -0.04(-0.29%) |
Nov 03, 2011 | 13.33 | 13.48 | 13.10 | 13.36 | 643,715 | +0.18(+1.40%) |
Nov 02, 2011 | 13.38 | 13.51 | 12.95 | 13.17 | 720,920 | -0.05(-0.37%) |
Nov 01, 2011 | 13.47 | 13.60 | 13.16 | 13.22 | 1,025,061 | -0.74(-5.27%) |
Oct 31, 2011 | 13.78 | 14.16 | 13.77 | 13.96 | 976,869 | -0.10(-0.69%) |
Oct 28, 2011 | 13.76 | 14.12 | 13.63 | 14.05 | 970,930 | +0.23(+1.68%) |
Oct 27, 2011 | 14.51 | 15.19 | 13.68 | 13.82 | 3,182,808 | -0.32(-2.26%) |
Oct 26, 2011 | 14.56 | 14.64 | 14.00 | 14.14 | 1,291,363 | -0.27(-1.88%) |
Oct 25, 2011 | 14.69 | 15.14 | 14.35 | 14.41 | 628,589 | -0.40(-2.68%) |
Oct 24, 2011 | 13.56 | 14.82 | 13.56 | 14.81 | 717,585 | +1.28(+9.44%) |
Oct 21, 2011 | 13.52 | 13.62 | 12.97 | 13.53 | 896,852 | +0.66(+5.11%) |
Oct 20, 2011 | 12.79 | 12.95 | 12.44 | 12.87 | 347,310 | +0.07(+0.53%) |
Oct 19, 2011 | 12.81 | 13.20 | 12.66 | 12.81 | 312,586 | +0.05(+0.38%) |
Oct 18, 2011 | 12.75 | 12.97 | 12.48 | 12.76 | 539,500 | +0.05(+0.38%) |
Oct 17, 2011 | 13.26 | 13.44 | 12.69 | 12.71 | 345,012 | -0.67(-4.99%) |
Oct 14, 2011 | 13.31 | 13.46 | 13.21 | 13.38 | 276,811 | +0.31(+2.37%) |
Oct 13, 2011 | 13.22 | 13.41 | 12.80 | 13.07 | 837,958 | -0.26(-1.96%) |
Oct 12, 2011 | 13.54 | 13.88 | 13.28 | 13.33 | 474,520 | +0.00(+0.00%) |
Oct 11, 2011 | 13.16 | 13.40 | 13.00 | 13.33 | 591,495 | +0.14(+1.03%) |
Oct 10, 2011 | 12.89 | 13.40 | 12.89 | 13.19 | 1,131,503 | +0.53(+4.20%) |
Oct 07, 2011 | 12.79 | 13.01 | 12.39 | 12.66 | 2,000,141 | -0.58(-4.38%) |
Oct 06, 2011 | 13.14 | 13.43 | 12.77 | 13.24 | 713,320 | +0.25(+1.94%) |
Oct 05, 2011 | 12.41 | 13.09 | 12.17 | 12.99 | 584,730 | +0.49(+3.95%) |
Oct 04, 2011 | 11.91 | 12.52 | 11.75 | 12.50 | 716,537 | +0.39(+3.19%) |
Oct 03, 2011 | 12.95 | 13.22 | 12.10 | 12.11 | 539,075 | -0.98(-7.47%) |
Sep 30, 2011 | 12.87 | 13.33 | 12.69 | 13.09 | 833,350 | -0.03(-0.22%) |
Sep 29, 2011 | 13.39 | 13.46 | 12.78 | 13.12 | 293,673 | +0.04(+0.30%) |
Sep 28, 2011 | 13.64 | 13.75 | 13.06 | 13.08 | 396,973 | -0.53(-3.91%) |
Sep 27, 2011 | 13.46 | 13.95 | 13.21 | 13.61 | 471,652 | +0.44(+3.38%) |
Sep 26, 2011 | 13.04 | 13.21 | 12.82 | 13.16 | 500,155 | +0.15(+1.19%) |
Sep 23, 2011 | 12.88 | 13.17 | 12.67 | 13.01 | 614,795 | +0.06(+0.45%) |
Sep 22, 2011 | 12.79 | 13.10 | 12.57 | 12.95 | 820,768 | -0.29(-2.19%) |
Sep 21, 2011 | 13.52 | 13.82 | 13.22 | 13.24 | 609,335 | -0.28(-2.08%) |
Sep 20, 2011 | 13.69 | 14.43 | 13.48 | 13.52 | 1,106,810 | -0.05(-0.36%) |
Sep 19, 2011 | 13.57 | 13.75 | 13.33 | 13.57 | 876,531 | -0.33(-2.37%) |
Sep 16, 2011 | 13.57 | 13.91 | 13.37 | 13.90 | 1,037,881 | +0.34(+2.50%) |
Sep 15, 2011 | 13.46 | 13.71 | 13.31 | 13.56 | 736,492 | +0.26(+1.96%) |
Sep 14, 2011 | 13.15 | 13.56 | 12.86 | 13.30 | 481,434 | +0.26(+2.00%) |
Sep 13, 2011 | 12.50 | 13.07 | 12.27 | 13.04 | 857,522 | +0.60(+4.82%) |
Sep 12, 2011 | 11.94 | 12.51 | 11.90 | 12.44 | 763,605 | +0.30(+2.47%) |
Sep 09, 2011 | 12.45 | 12.61 | 12.02 | 12.14 | 334,352 | -0.45(-3.54%) |
Sep 08, 2011 | 12.97 | 13.07 | 12.54 | 12.58 | 434,493 | -0.44(-3.34%) |
Sep 07, 2011 | 12.79 | 13.11 | 12.68 | 13.02 | 435,315 | +0.48(+3.86%) |
Sep 06, 2011 | 12.40 | 12.56 | 12.14 | 12.54 | 499,265 | -0.29(-2.26%) |
Sep 02, 2011 | 13.07 | 13.07 | 12.72 | 12.83 | 532,176 | -0.55(-4.12%) |
Sep 01, 2011 | 13.87 | 14.00 | 13.28 | 13.38 | 485,594 | -0.39(-2.81%) |
Aug 31, 2011 | 13.98 | 14.03 | 13.50 | 13.76 | 498,942 | -0.03(-0.21%) |
Aug 30, 2011 | 13.90 | 14.10 | 13.70 | 13.79 | 616,494 | -0.16(-1.18%) |
Aug 29, 2011 | 13.46 | 14.00 | 13.45 | 13.96 | 421,619 | +0.66(+4.95%) |
Aug 26, 2011 | 12.70 | 13.34 | 12.55 | 13.30 | 371,352 | +0.45(+3.54%) |
Aug 25, 2011 | 13.25 | 13.34 | 12.76 | 12.85 | 792,816 | -0.30(-2.28%) |
Aug 24, 2011 | 12.81 | 13.16 | 12.73 | 13.15 | 472,054 | +0.27(+2.10%) |
Aug 23, 2011 | 12.33 | 12.87 | 12.11 | 12.87 | 956,231 | +0.66(+5.38%) |
Aug 22, 2011 | 12.59 | 12.99 | 12.17 | 12.22 | 1,189,172 | -0.10(-0.79%) |
Aug 19, 2011 | 12.33 | 12.84 | 12.27 | 12.31 | 1,263,183 | -0.21(-1.70%) |
Aug 18, 2011 | 13.38 | 13.48 | 12.41 | 12.53 | 1,226,563 | -1.04(-7.70%) |
Aug 17, 2011 | 13.84 | 13.95 | 13.49 | 13.57 | 787,191 | -0.16(-1.20%) |
Aug 16, 2011 | 13.96 | 14.19 | 13.68 | 13.74 | 915,836 | -0.43(-3.01%) |
Aug 15, 2011 | 14.05 | 14.27 | 13.84 | 14.16 | 1,018,358 | +0.22(+1.60%) |
Aug 12, 2011 | 13.58 | 14.10 | 13.29 | 13.94 | 1,872,219 | +0.63(+4.72%) |
Aug 11, 2011 | 12.78 | 13.46 | 12.59 | 13.31 | 813,139 | +0.73(+5.77%) |
Aug 10, 2011 | 12.59 | 13.08 | 12.34 | 12.58 | 1,713,031 | -0.40(-3.06%) |
Aug 09, 2011 | 12.91 | 13.42 | 12.12 | 12.98 | 2,635,808 | +0.88(+7.27%) |
Aug 08, 2011 | 12.61 | 12.94 | 11.88 | 12.10 | 1,397,733 | -0.88(-6.78%) |
Aug 05, 2011 | 13.28 | 13.48 | 12.51 | 12.98 | 2,064,694 | -0.11(-0.85%) |
Aug 04, 2011 | 14.29 | 14.51 | 13.03 | 13.09 | 2,039,299 | -1.29(-8.98%) |
Aug 03, 2011 | 15.56 | 15.81 | 13.91 | 14.38 | 3,765,296 | -1.35(-8.61%) |
Aug 02, 2011 | 16.17 | 16.39 | 15.73 | 15.74 | 935,745 | -0.47(-2.92%) |
Aug 01, 2011 | 16.88 | 16.97 | 16.12 | 16.21 | 936,513 | -0.45(-2.67%) |
Jul 29, 2011 | 16.47 | 17.09 | 16.12 | 16.66 | 1,658,693 | +0.05(+0.29%) |
Jul 28, 2011 | 17.49 | 17.65 | 16.44 | 16.61 | 2,469,721 | -0.87(-4.98%) |
Jul 27, 2011 | 18.78 | 18.78 | 17.25 | 17.48 | 1,936,388 | -1.30(-6.90%) |
Jul 26, 2011 | 19.35 | 19.36 | 18.54 | 18.78 | 2,458,357 | -0.74(-3.77%) |
Jul 25, 2011 | 19.63 | 19.82 | 19.36 | 19.51 | 963,982 | -0.32(-1.61%) |
Jul 22, 2011 | 19.80 | 19.94 | 19.69 | 19.83 | 376,025 | -0.01(-0.05%) |
Jul 21, 2011 | 19.38 | 19.96 | 19.37 | 19.84 | 619,650 | +0.60(+3.12%) |
Jul 20, 2011 | 19.09 | 19.25 | 18.90 | 19.24 | 510,073 | +0.18(+0.96%) |
Jul 19, 2011 | 18.86 | 19.09 | 18.73 | 19.06 | 318,362 | +0.29(+1.55%) |
Jul 18, 2011 | 18.83 | 18.91 | 18.50 | 18.77 | 298,832 | -0.12(-0.61%) |
Jul 15, 2011 | 19.00 | 19.02 | 18.64 | 18.88 | 520,123 | -0.04(-0.20%) |
Jul 14, 2011 | 19.18 | 19.29 | 18.78 | 18.92 | 438,052 | -0.20(-1.06%) |
Jul 13, 2011 | 19.07 | 19.45 | 19.07 | 19.12 | 483,714 | +0.12(+0.61%) |
Jul 12, 2011 | 19.09 | 19.26 | 18.84 | 19.01 | 694,269 | -0.13(-0.66%) |
Jul 11, 2011 | 19.84 | 20.07 | 19.08 | 19.13 | 1,565,620 | -0.97(-4.81%) |
Jul 08, 2011 | 19.95 | 20.16 | 19.71 | 20.10 | 644,927 | -0.06(-0.29%) |
Jul 07, 2011 | 20.52 | 20.60 | 20.14 | 20.16 | 691,377 | -0.22(-1.09%) |
Jul 06, 2011 | 20.27 | 20.47 | 20.15 | 20.38 | 1,001,993 | +0.11(+0.52%) |
Jul 05, 2011 | 20.00 | 20.30 | 19.90 | 20.27 | 725,004 | +0.29(+1.45%) |
Jul 01, 2011 | 19.76 | 20.17 | 19.61 | 19.98 | 515,707 | +0.29(+1.47%) |
Jun 30, 2011 | 19.25 | 19.93 | 19.24 | 19.69 | 903,306 | +0.45(+2.31%) |
Jun 29, 2011 | 19.03 | 19.29 | 18.91 | 19.25 | 655,627 | +0.31(+1.63%) |
Jun 28, 2011 | 18.32 | 18.98 | 18.21 | 18.94 | 770,120 | +0.61(+3.32%) |
Jun 27, 2011 | 18.04 | 18.45 | 17.60 | 18.33 | 815,847 | +0.35(+1.94%) |
Jun 24, 2011 | 18.00 | 18.32 | 17.26 | 17.98 | 8,556,208 | -0.04(-0.21%) |
Jun 23, 2011 | 17.89 | 18.08 | 17.36 | 18.02 | 841,866 | -0.11(-0.59%) |
Jun 22, 2011 | 17.93 | 18.42 | 17.91 | 18.13 | 764,759 | +0.05(+0.27%) |
Jun 21, 2011 | 17.54 | 18.16 | 17.36 | 18.08 | 629,103 | +0.70(+4.01%) |
Jun 20, 2011 | 17.36 | 17.47 | 17.11 | 17.38 | 863,130 | +0.12(+0.67%) |
Jun 17, 2011 | 17.68 | 17.77 | 17.26 | 17.27 | 883,061 | -0.28(-1.60%) |
Jun 16, 2011 | 17.71 | 17.87 | 17.32 | 17.55 | 559,772 | -0.16(-0.93%) |
Jun 15, 2011 | 17.88 | 18.21 | 17.64 | 17.71 | 808,528 | -0.37(-2.03%) |
Jun 14, 2011 | 17.98 | 18.32 | 17.83 | 18.08 | 712,794 | +0.25(+1.41%) |
Jun 13, 2011 | 17.85 | 17.97 | 17.43 | 17.83 | 1,119,414 | -0.02(-0.11%) |
Jun 10, 2011 | 17.37 | 18.22 | 17.24 | 17.85 | 1,414,134 | +0.50(+2.90%) |
Jun 09, 2011 | 16.89 | 17.56 | 16.65 | 17.34 | 1,178,519 | +0.55(+3.28%) |
Jun 08, 2011 | 17.01 | 17.21 | 16.77 | 16.79 | 890,960 | -0.31(-1.81%) |
Jun 07, 2011 | 17.45 | 17.45 | 17.05 | 17.10 | 895,787 | -0.22(-1.28%) |
Jun 06, 2011 | 17.43 | 17.68 | 17.04 | 17.32 | 632,247 | -0.28(-1.59%) |
Jun 03, 2011 | 17.87 | 17.93 | 17.52 | 17.60 | 743,705 | -0.31(-1.73%) |
May 24, 2011 | 17.97 | 18.25 | 17.76 | 17.91 | 651,395 | +0.03(+0.16%) |
May 23, 2011 | 18.19 | 18.19 | 17.80 | 17.89 | 492,475 | -0.66(-3.55%) |
May 20, 2011 | 18.60 | 18.81 | 18.36 | 18.54 | 489,458 | -0.18(-0.96%) |
May 19, 2011 | 18.78 | 18.91 | 18.62 | 18.72 | 446,280 | +0.10(+0.55%) |
May 18, 2011 | 18.43 | 18.72 | 18.41 | 18.62 | 431,885 | +0.19(+1.05%) |
May 17, 2011 | 18.65 | 18.70 | 18.07 | 18.43 | 684,123 | -0.29(-1.55%) |
May 16, 2011 | 19.06 | 19.06 | 18.67 | 18.72 | 685,752 | -0.38(-1.98%) |
May 13, 2011 | 19.12 | 19.31 | 19.07 | 19.09 | 560,074 | +0.01(+0.05%) |
May 12, 2011 | 18.73 | 19.14 | 18.71 | 19.08 | 589,540 | +0.22(+1.18%) |
May 11, 2011 | 18.85 | 18.97 | 18.76 | 18.86 | 790,805 | -0.02(-0.10%) |
May 10, 2011 | 18.87 | 18.98 | 18.62 | 18.88 | 867,576 | -0.12(-0.61%) |
May 09, 2011 | 18.13 | 19.11 | 18.10 | 19.00 | 814,554 | +0.47(+2.56%) |
May 06, 2011 | 18.25 | 18.69 | 18.25 | 18.52 | 815,502 | +0.55(+3.07%) |
May 05, 2011 | 17.93 | 18.36 | 17.88 | 17.97 | 673,126 | -0.19(-1.07%) |
May 04, 2011 | 18.33 | 18.58 | 17.79 | 18.17 | 927,581 | -0.22(-1.21%) |
May 03, 2011 | 18.84 | 18.95 | 18.27 | 18.39 | 600,626 | -0.54(-2.86%) |