Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.77 | 16.77 | 16.31 | 16.32 | 128,466 | -0.26(-1.59%) |
Mar 29, 2012 | 16.25 | 16.65 | 16.23 | 16.58 | 83,784 | +0.13(+0.77%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.17 | 16.46 | 79,758 | -0.14(-0.87%) |
Mar 27, 2012 | 16.85 | 16.85 | 16.50 | 16.60 | 84,712 | -0.22(-1.31%) |
Mar 26, 2012 | 16.42 | 16.90 | 16.35 | 16.82 | 56,609 | +0.66(+4.10%) |
Mar 23, 2012 | 16.06 | 16.18 | 15.82 | 16.16 | 174,721 | +0.16(+1.01%) |
Mar 22, 2012 | 16.16 | 16.32 | 15.82 | 16.00 | 439,635 | -0.35(-2.13%) |
Mar 21, 2012 | 16.51 | 16.69 | 16.29 | 16.35 | 120,727 | -0.12(-0.72%) |
Mar 20, 2012 | 16.90 | 16.95 | 16.46 | 16.46 | 91,858 | -0.66(-3.87%) |
Mar 19, 2012 | 16.89 | 17.50 | 16.89 | 17.13 | 73,310 | +0.15(+0.90%) |
Mar 16, 2012 | 17.25 | 17.26 | 16.97 | 16.97 | 122,095 | -0.23(-1.33%) |
Mar 15, 2012 | 17.08 | 17.32 | 16.80 | 17.20 | 196,608 | +0.14(+0.85%) |
Mar 14, 2012 | 16.65 | 17.14 | 16.56 | 17.06 | 246,925 | +0.34(+2.03%) |
Mar 13, 2012 | 16.50 | 16.74 | 16.24 | 16.72 | 95,031 | +0.42(+2.55%) |
Mar 12, 2012 | 16.36 | 16.46 | 16.16 | 16.30 | 93,328 | -0.07(-0.42%) |
Mar 09, 2012 | 16.21 | 16.71 | 16.19 | 16.37 | 154,034 | +0.21(+1.32%) |
Mar 08, 2012 | 16.16 | 16.36 | 16.08 | 16.16 | 295,973 | -0.02(-0.11%) |
Mar 07, 2012 | 16.22 | 16.29 | 16.11 | 16.18 | 128,159 | +0.03(+0.16%) |
Mar 06, 2012 | 16.19 | 16.28 | 16.08 | 16.15 | 246,708 | -0.32(-1.96%) |
Mar 05, 2012 | 16.25 | 16.57 | 16.15 | 16.47 | 121,466 | +0.12(+0.73%) |
Mar 02, 2012 | 16.76 | 16.95 | 16.31 | 16.35 | 141,789 | -0.43(-2.53%) |
Mar 01, 2012 | 16.79 | 17.09 | 16.74 | 16.78 | 215,990 | +0.21(+1.28%) |
Feb 29, 2012 | 16.99 | 17.07 | 16.55 | 16.57 | 151,126 | -0.38(-2.26%) |
Feb 28, 2012 | 17.28 | 17.43 | 16.86 | 16.95 | 54,603 | -0.37(-2.16%) |
Feb 27, 2012 | 16.73 | 17.47 | 16.71 | 17.32 | 103,154 | +0.32(+1.90%) |
Feb 24, 2012 | 16.98 | 17.15 | 16.90 | 17.00 | 109,892 | -0.01(-0.05%) |
Feb 23, 2012 | 16.80 | 17.05 | 16.76 | 17.01 | 132,614 | +0.20(+1.21%) |
Feb 22, 2012 | 16.79 | 16.98 | 16.61 | 16.80 | 210,180 | -0.03(-0.15%) |
Feb 21, 2012 | 17.01 | 17.20 | 16.77 | 16.83 | 247,124 | -0.21(-1.25%) |
Feb 17, 2012 | 17.65 | 18.38 | 16.64 | 17.04 | 579,876 | -0.42(-2.43%) |
Feb 16, 2012 | 16.19 | 17.65 | 14.48 | 17.47 | 1,127,534 | -0.84(-4.60%) |
Feb 15, 2012 | 18.59 | 18.59 | 18.15 | 18.31 | 203,958 | -0.12(-0.65%) |
Feb 14, 2012 | 18.33 | 18.46 | 18.12 | 18.43 | 265,720 | -0.06(-0.32%) |
Feb 13, 2012 | 18.58 | 18.85 | 17.45 | 18.49 | 239,609 | +0.14(+0.74%) |
Feb 10, 2012 | 18.31 | 18.59 | 18.16 | 18.35 | 109,857 | -0.29(-1.55%) |
Feb 09, 2012 | 18.64 | 18.72 | 18.31 | 18.64 | 130,601 | +0.03(+0.18%) |
Feb 08, 2012 | 18.29 | 18.64 | 18.15 | 18.61 | 128,756 | +0.33(+1.81%) |
Feb 07, 2012 | 18.34 | 18.58 | 18.19 | 18.27 | 205,241 | -0.05(-0.28%) |
Feb 06, 2012 | 18.34 | 18.47 | 18.13 | 18.33 | 148,880 | -0.10(-0.55%) |
Feb 03, 2012 | 17.63 | 18.49 | 17.55 | 18.43 | 189,742 | +1.22(+7.11%) |
Feb 02, 2012 | 17.31 | 17.74 | 17.13 | 17.20 | 198,125 | +0.00(+0.00%) |
Feb 01, 2012 | 16.48 | 17.29 | 16.32 | 17.20 | 158,659 | +0.89(+5.47%) |
Jan 31, 2012 | 15.90 | 16.45 | 15.82 | 16.31 | 151,846 | +0.56(+3.56%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.56 | 15.75 | 184,118 | -0.01(-0.05%) |
Jan 27, 2012 | 15.69 | 15.93 | 15.69 | 15.76 | 92,418 | -0.04(-0.27%) |
Jan 26, 2012 | 16.23 | 16.23 | 15.75 | 15.80 | 133,897 | -0.20(-1.27%) |
Jan 25, 2012 | 16.31 | 16.31 | 15.98 | 16.01 | 109,804 | -0.29(-1.77%) |
Jan 24, 2012 | 15.66 | 16.33 | 15.62 | 16.29 | 93,262 | +0.51(+3.23%) |
Jan 23, 2012 | 16.02 | 16.15 | 15.75 | 15.78 | 94,511 | -0.23(-1.43%) |
Jan 20, 2012 | 15.98 | 16.23 | 15.97 | 16.01 | 135,259 | +0.02(+0.11%) |
Jan 19, 2012 | 15.78 | 16.27 | 15.77 | 16.00 | 169,571 | +0.26(+1.62%) |
Jan 18, 2012 | 15.10 | 15.80 | 15.04 | 15.74 | 463,172 | +0.65(+4.28%) |
Jan 17, 2012 | 15.38 | 15.42 | 14.99 | 15.10 | 294,301 | -0.10(-0.67%) |
Jan 13, 2012 | 15.16 | 15.45 | 15.02 | 15.20 | 103,918 | -0.23(-1.49%) |
Jan 12, 2012 | 15.68 | 15.68 | 15.36 | 15.43 | 132,326 | -0.23(-1.47%) |
Jan 11, 2012 | 15.66 | 15.98 | 15.55 | 15.66 | 151,882 | -0.06(-0.38%) |
Jan 10, 2012 | 15.99 | 15.99 | 15.61 | 15.72 | 309,505 | -0.02(-0.11%) |
Jan 09, 2012 | 16.01 | 16.01 | 15.48 | 15.73 | 114,610 | -0.19(-1.17%) |
Jan 06, 2012 | 16.07 | 16.11 | 15.89 | 15.92 | 157,140 | -0.20(-1.27%) |
Jan 05, 2012 | 15.95 | 16.16 | 15.56 | 16.12 | 115,923 | +0.10(+0.64%) |
Jan 04, 2012 | 15.98 | 16.29 | 15.87 | 16.02 | 79,090 | +0.02(+0.11%) |
Dec 30, 2011 | 15.98 | 16.12 | 15.88 | 16.01 | 116,996 | +0.03(+0.16%) |
Dec 29, 2011 | 15.69 | 16.30 | 15.69 | 15.98 | 113,303 | +0.33(+2.12%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.55 | 15.65 | 120,892 | -0.44(-2.75%) |
Dec 27, 2011 | 16.11 | 16.21 | 15.79 | 16.09 | 206,296 | -0.13(-0.79%) |
Dec 23, 2011 | 16.18 | 16.40 | 16.02 | 16.22 | 107,758 | +0.17(+1.06%) |
Dec 21, 2011 | 15.61 | 16.14 | 15.52 | 16.05 | 121,530 | +0.42(+2.72%) |
Dec 20, 2011 | 15.28 | 15.66 | 15.11 | 15.62 | 245,402 | +0.78(+5.27%) |
Dec 19, 2011 | 15.42 | 15.60 | 14.80 | 14.84 | 168,396 | -0.39(-2.57%) |
Dec 16, 2011 | 15.21 | 15.74 | 15.12 | 15.23 | 340,166 | +0.26(+1.76%) |
Dec 15, 2011 | 15.00 | 15.10 | 14.69 | 14.97 | 218,833 | +0.27(+1.85%) |
Dec 14, 2011 | 15.09 | 15.33 | 14.62 | 14.70 | 233,107 | -0.58(-3.78%) |
Dec 13, 2011 | 15.61 | 15.86 | 15.13 | 15.27 | 216,943 | -0.14(-0.94%) |
Dec 12, 2011 | 15.41 | 15.44 | 15.03 | 15.42 | 110,310 | -0.26(-1.68%) |
Dec 09, 2011 | 15.33 | 15.78 | 14.94 | 15.68 | 207,455 | +0.45(+2.96%) |
Dec 08, 2011 | 15.53 | 15.72 | 15.14 | 15.23 | 382,958 | -0.50(-3.19%) |
Dec 07, 2011 | 15.50 | 15.99 | 15.19 | 15.73 | 170,993 | +0.08(+0.49%) |
Dec 06, 2011 | 15.64 | 15.94 | 15.54 | 15.66 | 166,293 | +0.02(+0.11%) |
Dec 05, 2011 | 15.78 | 15.92 | 15.36 | 15.64 | 182,234 | +0.31(+2.00%) |
Dec 02, 2011 | 15.33 | 15.55 | 15.05 | 15.33 | 120,033 | +0.31(+2.09%) |
Dec 01, 2011 | 14.99 | 15.31 | 14.76 | 15.02 | 197,073 | -0.06(-0.39%) |
Nov 30, 2011 | 14.61 | 15.15 | 14.61 | 15.08 | 552,935 | +1.31(+9.51%) |
Nov 29, 2011 | 13.79 | 13.82 | 13.40 | 13.77 | 312,405 | -0.04(-0.31%) |
Nov 28, 2011 | 13.74 | 14.10 | 13.28 | 13.81 | 380,997 | +0.71(+5.45%) |
Nov 25, 2011 | 13.08 | 13.44 | 13.08 | 13.10 | 151,761 | -0.08(-0.58%) |
Nov 23, 2011 | 13.24 | 13.29 | 13.05 | 13.17 | 334,503 | -0.25(-1.84%) |
Nov 22, 2011 | 13.40 | 13.57 | 13.17 | 13.42 | 184,714 | +0.04(+0.32%) |
Nov 21, 2011 | 13.46 | 13.60 | 13.17 | 13.38 | 136,714 | -0.43(-3.14%) |
Nov 18, 2011 | 13.87 | 14.08 | 13.69 | 13.81 | 148,181 | +0.00(+0.00%) |
Nov 17, 2011 | 14.27 | 14.40 | 13.69 | 13.81 | 117,898 | -0.45(-3.16%) |
Nov 16, 2011 | 14.55 | 14.86 | 14.24 | 14.26 | 216,357 | -0.56(-3.78%) |
Nov 15, 2011 | 14.21 | 14.97 | 13.99 | 14.82 | 183,498 | +0.50(+3.50%) |
Nov 14, 2011 | 14.38 | 14.42 | 14.08 | 14.32 | 145,863 | -0.17(-1.17%) |
Nov 11, 2011 | 14.15 | 14.59 | 14.06 | 14.49 | 127,005 | +0.56(+4.03%) |
Nov 10, 2011 | 14.09 | 14.09 | 13.66 | 13.93 | 186,773 | +0.07(+0.49%) |
Nov 09, 2011 | 14.33 | 14.84 | 13.84 | 13.86 | 243,432 | -1.03(-6.91%) |
Nov 08, 2011 | 14.42 | 14.98 | 13.83 | 14.89 | 276,211 | +0.64(+4.47%) |
Nov 07, 2011 | 14.50 | 14.66 | 13.68 | 14.25 | 129,819 | +0.02(+0.12%) |
Nov 04, 2011 | 13.98 | 14.39 | 13.78 | 14.24 | 175,455 | +0.01(+0.06%) |
Nov 03, 2011 | 14.03 | 14.46 | 13.73 | 14.23 | 247,814 | +0.47(+3.40%) |
Nov 02, 2011 | 13.05 | 13.81 | 13.02 | 13.76 | 513,026 | +1.04(+8.15%) |
Nov 01, 2011 | 12.49 | 13.13 | 11.89 | 12.72 | 741,976 | +0.23(+1.84%) |
Oct 31, 2011 | 12.65 | 12.89 | 12.47 | 12.49 | 173,977 | -0.48(-3.67%) |
Oct 28, 2011 | 13.01 | 13.33 | 12.89 | 12.97 | 184,051 | -0.19(-1.42%) |
Oct 27, 2011 | 12.74 | 13.30 | 12.66 | 13.16 | 422,280 | +1.10(+9.09%) |
Oct 26, 2011 | 12.05 | 12.17 | 11.61 | 12.06 | 295,352 | +0.32(+2.75%) |
Oct 25, 2011 | 11.83 | 11.88 | 11.48 | 11.74 | 238,318 | -0.18(-1.50%) |
Oct 24, 2011 | 11.01 | 11.94 | 11.01 | 11.92 | 260,496 | +0.99(+9.11%) |
Oct 21, 2011 | 10.78 | 11.04 | 10.57 | 10.92 | 272,816 | +0.43(+4.13%) |
Oct 20, 2011 | 10.40 | 10.72 | 10.12 | 10.49 | 263,853 | +0.07(+0.65%) |
Oct 19, 2011 | 10.98 | 11.25 | 10.32 | 10.42 | 211,217 | -0.61(-5.55%) |
Oct 18, 2011 | 10.68 | 11.12 | 10.29 | 11.03 | 220,926 | +0.41(+3.84%) |
Oct 17, 2011 | 11.37 | 11.42 | 10.36 | 10.62 | 239,509 | -0.91(-7.89%) |
Oct 14, 2011 | 11.36 | 11.55 | 11.01 | 11.53 | 117,854 | +0.42(+3.75%) |
Oct 13, 2011 | 11.18 | 11.24 | 10.67 | 11.12 | 194,840 | -0.19(-1.65%) |
Oct 12, 2011 | 11.37 | 11.61 | 11.23 | 11.30 | 241,581 | +0.10(+0.91%) |
Oct 11, 2011 | 10.87 | 11.28 | 10.70 | 11.20 | 150,946 | +0.19(+1.70%) |
Oct 10, 2011 | 10.51 | 11.05 | 10.20 | 11.02 | 131,416 | +0.81(+7.91%) |
Oct 07, 2011 | 10.79 | 10.79 | 10.04 | 10.21 | 237,434 | -0.54(-4.98%) |
Oct 06, 2011 | 10.36 | 10.81 | 10.02 | 10.74 | 322,841 | +0.52(+5.07%) |
Oct 05, 2011 | 9.749 | 10.29 | 9.707 | 10.23 | 172,026 | +0.48(+4.97%) |
Oct 04, 2011 | 8.814 | 9.826 | 8.602 | 9.741 | 282,716 | +0.73(+8.11%) |
Oct 03, 2011 | 9.690 | 9.902 | 8.976 | 9.010 | 261,685 | -0.82(-8.38%) |
Sep 30, 2011 | 10.02 | 10.13 | 9.817 | 9.834 | 294,128 | -0.48(-4.62%) |
Sep 29, 2011 | 10.40 | 10.51 | 9.962 | 10.31 | 159,317 | +0.28(+2.80%) |
Sep 28, 2011 | 10.49 | 10.74 | 10.02 | 10.03 | 295,797 | -0.43(-4.07%) |
Sep 27, 2011 | 10.01 | 10.68 | 9.724 | 10.45 | 234,499 | +0.78(+8.08%) |
Sep 26, 2011 | 9.537 | 9.834 | 9.044 | 9.673 | 184,920 | +0.26(+2.71%) |
Sep 23, 2011 | 9.367 | 9.562 | 9.188 | 9.418 | 383,795 | +0.09(+0.91%) |
Sep 22, 2011 | 9.630 | 10.25 | 9.154 | 9.333 | 522,586 | -0.87(-8.50%) |
Sep 21, 2011 | 10.90 | 11.02 | 10.11 | 10.20 | 481,516 | -0.72(-6.61%) |
Sep 20, 2011 | 11.50 | 11.63 | 10.79 | 10.92 | 257,269 | -0.56(-4.89%) |
Sep 19, 2011 | 11.53 | 11.64 | 11.18 | 11.48 | 128,744 | -0.37(-3.15%) |
Sep 16, 2011 | 11.92 | 12.13 | 11.76 | 11.86 | 263,756 | -0.04(-0.36%) |
Sep 15, 2011 | 11.47 | 11.90 | 11.26 | 11.90 | 388,705 | +0.46(+4.01%) |
Sep 14, 2011 | 11.14 | 11.65 | 10.95 | 11.44 | 447,554 | +0.35(+3.14%) |
Sep 13, 2011 | 10.79 | 11.30 | 10.79 | 11.09 | 293,473 | +0.37(+3.49%) |
Sep 12, 2011 | 10.52 | 10.81 | 10.39 | 10.72 | 587,231 | -0.01(-0.08%) |
Sep 09, 2011 | 10.91 | 10.91 | 10.45 | 10.73 | 458,195 | -0.32(-2.92%) |
Sep 08, 2011 | 10.78 | 11.12 | 10.75 | 11.05 | 460,391 | +0.08(+0.70%) |
Sep 07, 2011 | 11.13 | 11.50 | 10.79 | 10.97 | 941,066 | +0.17(+1.57%) |
Sep 06, 2011 | 11.04 | 11.14 | 10.60 | 10.80 | 557,629 | -0.79(-6.82%) |
Sep 02, 2011 | 12.07 | 12.27 | 11.47 | 11.59 | 269,282 | -0.97(-7.71%) |
Sep 01, 2011 | 13.16 | 13.42 | 12.38 | 12.56 | 288,515 | -0.63(-4.77%) |
Aug 31, 2011 | 13.92 | 14.23 | 12.75 | 13.19 | 319,892 | -0.50(-3.66%) |
Aug 30, 2011 | 13.40 | 13.86 | 13.07 | 13.69 | 158,942 | +0.17(+1.26%) |
Aug 29, 2011 | 12.27 | 13.54 | 12.05 | 13.52 | 346,839 | +1.45(+12.04%) |
Aug 26, 2011 | 11.67 | 12.28 | 11.64 | 12.07 | 449,440 | +0.20(+1.72%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.80 | 11.87 | 245,687 | -0.53(-4.25%) |
Aug 24, 2011 | 12.03 | 12.51 | 11.98 | 12.39 | 197,731 | +0.40(+3.33%) |
Aug 23, 2011 | 11.59 | 12.12 | 11.53 | 11.99 | 470,837 | +0.43(+3.75%) |
Aug 22, 2011 | 12.23 | 12.38 | 11.36 | 11.56 | 356,987 | -0.24(-2.02%) |
Aug 19, 2011 | 11.82 | 12.30 | 11.55 | 11.80 | 544,373 | -0.21(-1.77%) |
Aug 18, 2011 | 12.72 | 13.29 | 11.98 | 12.01 | 807,580 | -1.37(-10.23%) |
Aug 17, 2011 | 13.16 | 13.40 | 12.83 | 13.38 | 306,573 | +0.33(+2.54%) |
Aug 16, 2011 | 12.96 | 13.30 | 12.69 | 13.05 | 275,398 | -0.14(-1.03%) |
Aug 15, 2011 | 12.77 | 13.56 | 12.77 | 13.18 | 380,447 | +0.54(+4.23%) |
Aug 12, 2011 | 13.11 | 13.59 | 12.42 | 12.65 | 383,922 | -0.25(-1.98%) |
Aug 11, 2011 | 12.11 | 13.26 | 12.11 | 12.90 | 368,166 | +0.85(+7.05%) |
Aug 10, 2011 | 13.01 | 13.56 | 12.01 | 12.05 | 658,365 | -1.48(-10.93%) |
Aug 09, 2011 | 12.60 | 13.97 | 11.39 | 13.53 | 858,565 | +2.22(+19.61%) |
Aug 08, 2011 | 13.22 | 14.45 | 10.20 | 11.31 | 1,162,456 | -4.28(-27.43%) |
Aug 05, 2011 | 16.98 | 17.13 | 15.38 | 15.59 | 491,537 | -1.18(-7.05%) |
Aug 04, 2011 | 17.98 | 18.14 | 16.77 | 16.77 | 235,362 | -1.47(-8.06%) |
Aug 03, 2011 | 17.88 | 18.30 | 17.48 | 18.24 | 281,323 | +0.27(+1.51%) |
Aug 02, 2011 | 18.72 | 19.02 | 17.95 | 17.97 | 155,922 | -0.94(-4.99%) |
Aug 01, 2011 | 19.08 | 19.39 | 18.39 | 18.91 | 157,648 | +0.01(+0.04%) |
Jul 29, 2011 | 18.59 | 18.99 | 18.27 | 18.90 | 117,218 | -0.03(-0.13%) |
Jul 28, 2011 | 19.57 | 19.63 | 18.85 | 18.93 | 183,893 | -0.67(-3.43%) |
Jul 27, 2011 | 20.53 | 20.60 | 19.48 | 19.60 | 232,446 | -1.16(-5.57%) |
Jul 26, 2011 | 21.25 | 21.25 | 20.40 | 20.76 | 126,798 | -0.51(-2.40%) |
Jul 25, 2011 | 21.45 | 21.76 | 21.25 | 21.27 | 161,307 | -0.31(-1.46%) |
Jul 22, 2011 | 21.71 | 21.79 | 21.41 | 21.58 | 57,382 | -0.09(-0.43%) |
Jul 21, 2011 | 21.58 | 21.79 | 21.41 | 21.67 | 103,635 | +0.17(+0.79%) |
Jul 20, 2011 | 21.80 | 21.80 | 21.40 | 21.50 | 159,560 | -0.25(-1.17%) |
Jul 19, 2011 | 21.73 | 22.08 | 21.63 | 21.76 | 168,828 | +0.27(+1.27%) |
Jul 18, 2011 | 21.22 | 21.66 | 21.05 | 21.49 | 357,484 | +0.14(+0.64%) |
Jul 15, 2011 | 21.19 | 21.48 | 21.01 | 21.35 | 140,463 | +0.24(+1.13%) |
Jul 14, 2011 | 21.56 | 21.71 | 21.04 | 21.11 | 143,181 | -0.34(-1.58%) |
Jul 13, 2011 | 20.62 | 21.47 | 20.61 | 21.45 | 323,371 | +0.82(+4.00%) |
Jul 12, 2011 | 21.08 | 21.16 | 20.60 | 20.63 | 123,647 | -0.46(-2.18%) |
Jul 11, 2011 | 21.17 | 21.37 | 20.82 | 21.09 | 170,408 | -0.43(-1.98%) |
Jul 08, 2011 | 21.22 | 21.67 | 20.88 | 21.51 | 163,138 | -0.11(-0.51%) |
Jul 07, 2011 | 21.50 | 21.81 | 21.23 | 21.62 | 142,934 | +0.44(+2.09%) |
Jul 06, 2011 | 20.76 | 21.23 | 20.40 | 21.18 | 254,753 | +0.40(+1.92%) |
Jul 05, 2011 | 20.65 | 20.92 | 20.54 | 20.78 | 214,943 | +0.19(+0.91%) |
Jul 01, 2011 | 20.42 | 20.94 | 20.15 | 20.60 | 173,152 | +0.20(+1.00%) |
Jun 30, 2011 | 19.86 | 20.48 | 19.75 | 20.39 | 241,780 | +0.55(+2.78%) |
Jun 29, 2011 | 19.89 | 20.04 | 19.52 | 19.84 | 237,480 | +0.07(+0.34%) |
Jun 28, 2011 | 20.07 | 20.17 | 19.61 | 19.77 | 227,880 | -0.20(-0.98%) |
Jun 27, 2011 | 19.94 | 20.18 | 19.63 | 19.97 | 166,314 | +0.03(+0.17%) |
Jun 24, 2011 | 20.33 | 20.33 | 19.77 | 19.93 | 294,948 | -0.39(-1.92%) |
Jun 23, 2011 | 19.52 | 20.32 | 19.25 | 20.32 | 158,097 | +0.45(+2.27%) |
Jun 22, 2011 | 20.36 | 20.68 | 19.78 | 19.87 | 187,466 | -0.56(-2.75%) |
Jun 21, 2011 | 19.97 | 20.46 | 19.75 | 20.43 | 210,309 | +0.64(+3.22%) |
Jun 20, 2011 | 19.81 | 19.90 | 19.29 | 19.80 | 106,422 | +0.23(+1.17%) |
Jun 17, 2011 | 19.48 | 19.92 | 19.18 | 19.57 | 185,786 | +0.25(+1.28%) |
Jun 16, 2011 | 19.22 | 19.61 | 18.88 | 19.32 | 98,982 | +0.10(+0.53%) |
Jun 15, 2011 | 19.63 | 19.80 | 19.20 | 19.22 | 103,808 | -0.60(-3.04%) |
Jun 14, 2011 | 19.21 | 19.97 | 18.93 | 19.82 | 215,301 | +0.88(+4.67%) |
Jun 13, 2011 | 19.62 | 19.65 | 18.90 | 18.94 | 196,266 | -0.52(-2.66%) |
Jun 10, 2011 | 19.87 | 19.87 | 19.39 | 19.46 | 132,068 | -0.53(-2.64%) |
Jun 09, 2011 | 19.90 | 20.15 | 19.58 | 19.98 | 201,548 | +0.13(+0.64%) |
Jun 08, 2011 | 20.46 | 20.48 | 19.85 | 19.86 | 250,068 | -0.71(-3.43%) |
Jun 07, 2011 | 20.91 | 20.91 | 20.56 | 20.56 | 97,955 | -0.20(-0.94%) |
Jun 06, 2011 | 21.06 | 21.16 | 20.61 | 20.76 | 199,826 | -0.20(-0.97%) |
Jun 03, 2011 | 20.91 | 21.28 | 20.65 | 20.96 | 213,056 | +0.16(+0.78%) |
May 24, 2011 | 21.27 | 21.36 | 20.80 | 20.80 | 217,401 | -0.43(-2.00%) |
May 23, 2011 | 20.79 | 21.49 | 20.40 | 21.22 | 262,258 | +0.02(+0.08%) |
May 20, 2011 | 21.22 | 21.34 | 20.83 | 21.21 | 149,613 | -0.14(-0.68%) |
May 19, 2011 | 21.56 | 21.74 | 21.26 | 21.35 | 247,712 | +0.01(+0.04%) |
May 18, 2011 | 21.21 | 21.39 | 21.00 | 21.34 | 381,522 | +0.15(+0.72%) |
May 17, 2011 | 21.20 | 21.67 | 20.77 | 21.19 | 326,200 | -0.13(-0.60%) |
May 16, 2011 | 21.00 | 21.75 | 20.99 | 21.32 | 172,840 | +0.17(+0.80%) |
May 13, 2011 | 21.59 | 22.13 | 21.01 | 21.15 | 192,917 | -0.39(-1.82%) |
May 12, 2011 | 20.70 | 21.88 | 20.65 | 21.54 | 265,092 | +0.65(+3.13%) |
May 11, 2011 | 21.11 | 21.26 | 20.49 | 20.88 | 150,327 | -0.37(-1.72%) |
May 10, 2011 | 21.29 | 21.50 | 21.07 | 21.25 | 138,975 | -0.04(-0.20%) |
May 09, 2011 | 20.76 | 21.47 | 20.76 | 21.29 | 178,777 | +0.49(+2.37%) |
May 06, 2011 | 21.48 | 21.48 | 20.37 | 20.80 | 115,173 | -0.37(-1.73%) |
May 05, 2011 | 21.16 | 21.64 | 20.80 | 21.16 | 161,478 | -0.24(-1.11%) |
May 04, 2011 | 22.49 | 22.49 | 21.39 | 21.40 | 354,285 | -1.10(-4.87%) |
May 03, 2011 | 22.23 | 23.20 | 22.23 | 22.50 | 511,474 | +0.35(+1.57%) |
May 02, 2011 | 22.14 | 22.34 | 21.73 | 22.15 | 429,429 | +0.57(+2.64%) |
Apr 29, 2011 | 21.52 | 21.65 | 21.32 | 21.58 | 167,253 | +0.14(+0.63%) |
Apr 28, 2011 | 21.33 | 21.51 | 21.15 | 21.45 | 298,375 | +0.23(+1.08%) |
Apr 27, 2011 | 22.07 | 22.10 | 20.77 | 21.22 | 558,864 | +0.73(+3.57%) |
Apr 26, 2011 | 20.69 | 20.71 | 20.38 | 20.48 | 149,857 | +0.01(+0.04%) |
Apr 25, 2011 | 20.61 | 21.04 | 20.30 | 20.48 | 233,713 | -0.10(-0.50%) |
Apr 21, 2011 | 20.60 | 21.04 | 20.37 | 20.58 | 149,802 | +0.18(+0.88%) |
Apr 20, 2011 | 20.77 | 20.95 | 20.26 | 20.40 | 111,494 | -0.06(-0.29%) |
Apr 19, 2011 | 19.97 | 20.48 | 19.66 | 20.46 | 343,329 | +0.63(+3.17%) |
Apr 18, 2011 | 19.35 | 19.84 | 19.08 | 19.83 | 214,244 | +0.03(+0.17%) |
Apr 15, 2011 | 19.42 | 19.86 | 19.27 | 19.80 | 137,255 | +0.29(+1.48%) |
Apr 14, 2011 | 19.13 | 19.59 | 18.84 | 19.51 | 167,932 | +0.09(+0.48%) |
Apr 13, 2011 | 19.41 | 19.71 | 19.24 | 19.41 | 192,706 | +0.16(+0.84%) |
Apr 12, 2011 | 19.07 | 19.35 | 18.82 | 19.25 | 171,034 | +0.01(+0.04%) |
Apr 11, 2011 | 19.69 | 19.69 | 19.12 | 19.24 | 132,257 | -0.47(-2.37%) |
Apr 08, 2011 | 20.01 | 20.13 | 19.49 | 19.71 | 129,108 | -0.14(-0.69%) |
Apr 07, 2011 | 19.91 | 20.18 | 19.77 | 19.85 | 88,717 | -0.08(-0.38%) |
Apr 06, 2011 | 20.15 | 20.19 | 19.75 | 19.92 | 185,786 | -0.17(-0.85%) |
Apr 05, 2011 | 20.54 | 20.54 | 20.06 | 20.09 | 126,413 | -0.38(-1.87%) |
Apr 04, 2011 | 20.67 | 20.91 | 20.39 | 20.48 | 195,684 | -0.07(-0.33%) |