Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.28 | 19.50 | 19.02 | 19.10 | 54,492 | +0.04(+0.21%) |
Mar 29, 2012 | 19.01 | 19.16 | 18.72 | 19.06 | 112,724 | -0.16(-0.85%) |
Mar 28, 2012 | 19.78 | 19.78 | 18.69 | 19.22 | 108,511 | -0.46(-2.35%) |
Mar 27, 2012 | 20.63 | 20.71 | 19.68 | 19.68 | 101,319 | -0.97(-4.72%) |
Mar 26, 2012 | 20.63 | 21.03 | 20.54 | 20.66 | 91,458 | +0.26(+1.27%) |
Mar 23, 2012 | 20.06 | 20.44 | 19.38 | 20.40 | 69,384 | +0.39(+1.95%) |
Mar 22, 2012 | 20.34 | 20.36 | 19.72 | 20.01 | 66,210 | -0.64(-3.11%) |
Mar 21, 2012 | 20.81 | 20.94 | 20.15 | 20.65 | 66,531 | +0.15(+0.71%) |
Mar 20, 2012 | 20.46 | 20.76 | 19.97 | 20.50 | 82,151 | -0.20(-0.98%) |
Mar 19, 2012 | 20.58 | 20.80 | 19.61 | 20.71 | 174,842 | +0.10(+0.47%) |
Mar 16, 2012 | 21.48 | 21.54 | 20.54 | 20.61 | 144,470 | -0.87(-4.05%) |
Mar 15, 2012 | 20.84 | 21.53 | 20.77 | 21.48 | 111,227 | +0.72(+3.48%) |
Mar 14, 2012 | 20.30 | 21.14 | 20.02 | 20.76 | 221,385 | +0.42(+2.08%) |
Mar 13, 2012 | 20.33 | 20.45 | 19.40 | 20.33 | 461,736 | +0.13(+0.64%) |
Mar 12, 2012 | 21.92 | 22.00 | 20.05 | 20.20 | 379,831 | -2.21(-9.86%) |
Mar 09, 2012 | 22.52 | 22.96 | 22.24 | 22.41 | 53,930 | -0.12(-0.54%) |
Mar 08, 2012 | 21.97 | 22.74 | 21.81 | 22.53 | 90,138 | +0.73(+3.35%) |
Mar 07, 2012 | 21.50 | 21.99 | 21.24 | 21.80 | 59,354 | +0.52(+2.44%) |
Mar 06, 2012 | 22.37 | 22.42 | 21.15 | 21.28 | 172,077 | -1.45(-6.40%) |
Mar 05, 2012 | 22.61 | 23.04 | 22.37 | 22.74 | 139,000 | +0.00(+0.00%) |
Mar 02, 2012 | 23.74 | 23.95 | 22.63 | 22.74 | 166,321 | -0.99(-4.18%) |
Mar 01, 2012 | 24.10 | 24.51 | 23.69 | 23.73 | 120,569 | -0.24(-0.98%) |
Feb 29, 2012 | 24.72 | 25.17 | 23.69 | 23.96 | 123,264 | -0.69(-2.80%) |
Feb 28, 2012 | 23.77 | 24.67 | 23.77 | 24.65 | 167,757 | +0.80(+3.34%) |
Feb 27, 2012 | 23.60 | 24.31 | 22.98 | 23.86 | 256,901 | +0.05(+0.20%) |
Feb 24, 2012 | 25.11 | 25.18 | 23.79 | 23.81 | 251,975 | -0.54(-2.23%) |
Feb 23, 2012 | 24.58 | 25.26 | 22.03 | 24.35 | 443,612 | -1.66(-6.37%) |
Feb 22, 2012 | 25.34 | 26.09 | 25.34 | 26.01 | 208,867 | +0.64(+2.53%) |
Feb 21, 2012 | 25.21 | 25.58 | 24.82 | 25.37 | 162,975 | +0.34(+1.36%) |
Feb 17, 2012 | 25.01 | 25.55 | 24.70 | 25.03 | 125,891 | +0.12(+0.49%) |
Feb 16, 2012 | 23.83 | 25.13 | 23.66 | 24.91 | 208,535 | +1.19(+5.04%) |
Feb 15, 2012 | 24.21 | 24.25 | 23.57 | 23.71 | 176,128 | -0.44(-1.82%) |
Feb 14, 2012 | 23.70 | 24.19 | 23.57 | 24.15 | 139,502 | +0.34(+1.43%) |
Feb 13, 2012 | 23.35 | 23.96 | 23.22 | 23.81 | 132,085 | +0.80(+3.50%) |
Feb 10, 2012 | 22.92 | 23.19 | 22.45 | 23.01 | 90,658 | -0.37(-1.60%) |
Feb 09, 2012 | 24.00 | 24.00 | 22.78 | 23.38 | 106,511 | -0.61(-2.54%) |
Feb 08, 2012 | 22.84 | 24.36 | 22.84 | 23.99 | 196,331 | +1.19(+5.24%) |
Feb 07, 2012 | 22.41 | 23.07 | 22.15 | 22.79 | 118,491 | +0.20(+0.90%) |
Feb 06, 2012 | 22.43 | 22.80 | 22.18 | 22.59 | 139,720 | +0.06(+0.25%) |
Feb 03, 2012 | 21.75 | 22.87 | 21.71 | 22.53 | 115,400 | +0.98(+4.56%) |
Feb 02, 2012 | 21.28 | 21.59 | 20.89 | 21.55 | 133,562 | +0.31(+1.45%) |
Feb 01, 2012 | 21.33 | 21.92 | 20.90 | 21.24 | 196,653 | +0.05(+0.23%) |
Jan 31, 2012 | 21.85 | 21.85 | 21.19 | 21.19 | 247,647 | -0.42(-1.95%) |
Jan 30, 2012 | 21.47 | 21.77 | 21.15 | 21.62 | 85,720 | +0.01(+0.04%) |
Jan 27, 2012 | 20.48 | 21.71 | 20.34 | 21.61 | 182,872 | +0.99(+4.81%) |
Jan 26, 2012 | 21.41 | 21.46 | 20.40 | 20.62 | 155,252 | -0.54(-2.57%) |
Jan 25, 2012 | 21.17 | 21.60 | 20.91 | 21.16 | 144,172 | +0.01(+0.04%) |
Jan 24, 2012 | 21.03 | 21.44 | 20.60 | 21.15 | 131,847 | +0.06(+0.27%) |
Jan 23, 2012 | 21.80 | 21.97 | 21.04 | 21.10 | 76,223 | -0.71(-3.24%) |
Jan 20, 2012 | 21.80 | 21.95 | 21.44 | 21.80 | 91,145 | -0.06(-0.30%) |
Jan 19, 2012 | 22.65 | 22.65 | 21.58 | 21.87 | 88,415 | -0.58(-2.60%) |
Jan 18, 2012 | 23.15 | 23.27 | 22.17 | 22.45 | 92,139 | -0.84(-3.59%) |
Jan 17, 2012 | 23.42 | 23.74 | 23.03 | 23.29 | 101,124 | +0.03(+0.14%) |
Jan 13, 2012 | 23.17 | 23.33 | 22.16 | 23.26 | 114,468 | +0.06(+0.24%) |
Jan 12, 2012 | 22.66 | 23.30 | 22.33 | 23.20 | 93,317 | +0.69(+3.07%) |
Jan 11, 2012 | 22.32 | 22.97 | 21.80 | 22.51 | 123,770 | +0.19(+0.84%) |
Jan 10, 2012 | 23.41 | 23.95 | 22.25 | 22.32 | 239,607 | -0.50(-2.21%) |
Jan 09, 2012 | 22.11 | 23.15 | 22.05 | 22.83 | 245,511 | +0.93(+4.23%) |
Jan 06, 2012 | 20.70 | 22.30 | 20.37 | 21.90 | 180,911 | +1.26(+6.10%) |
Jan 05, 2012 | 20.03 | 20.71 | 19.67 | 20.64 | 61,764 | +0.47(+2.34%) |
Jan 04, 2012 | 19.19 | 20.37 | 19.19 | 20.17 | 64,923 | +0.73(+3.76%) |
Dec 30, 2011 | 19.49 | 19.89 | 19.29 | 19.44 | 52,422 | -0.05(-0.25%) |
Dec 29, 2011 | 19.99 | 20.34 | 19.45 | 19.49 | 126,320 | -0.36(-1.80%) |
Dec 28, 2011 | 20.50 | 20.50 | 19.65 | 19.85 | 59,017 | -0.74(-3.59%) |
Dec 27, 2011 | 20.72 | 20.83 | 20.45 | 20.58 | 43,523 | -0.26(-1.25%) |
Dec 23, 2011 | 20.63 | 21.02 | 20.25 | 20.84 | 26,910 | +0.16(+0.79%) |
Dec 21, 2011 | 20.57 | 20.86 | 19.48 | 20.68 | 55,275 | +0.02(+0.08%) |
Dec 20, 2011 | 19.58 | 20.84 | 19.50 | 20.67 | 171,922 | +1.71(+9.00%) |
Dec 19, 2011 | 19.53 | 19.89 | 18.73 | 18.96 | 77,741 | -0.24(-1.27%) |
Dec 16, 2011 | 18.85 | 19.58 | 18.76 | 19.20 | 98,204 | +0.63(+3.41%) |
Dec 15, 2011 | 18.24 | 18.68 | 18.24 | 18.57 | 102,134 | +0.76(+4.29%) |
Dec 14, 2011 | 17.78 | 18.07 | 17.47 | 17.81 | 78,425 | -0.18(-0.99%) |
Dec 13, 2011 | 19.24 | 19.37 | 17.79 | 17.99 | 125,110 | -0.91(-4.82%) |
Dec 12, 2011 | 19.41 | 19.48 | 18.49 | 18.89 | 77,494 | -1.04(-5.22%) |
Dec 09, 2011 | 18.79 | 20.37 | 18.79 | 19.93 | 99,276 | +1.33(+7.16%) |
Dec 08, 2011 | 19.31 | 19.51 | 18.59 | 18.60 | 50,767 | -0.91(-4.66%) |
Dec 07, 2011 | 18.95 | 19.65 | 18.38 | 19.51 | 49,005 | +0.39(+2.04%) |
Dec 06, 2011 | 19.64 | 19.82 | 18.75 | 19.12 | 46,227 | -0.51(-2.61%) |
Dec 05, 2011 | 19.98 | 20.75 | 19.31 | 19.63 | 140,305 | +0.29(+1.51%) |
Dec 02, 2011 | 19.37 | 19.64 | 19.18 | 19.34 | 74,805 | +0.42(+2.23%) |
Dec 01, 2011 | 19.33 | 19.46 | 18.77 | 18.92 | 68,632 | -0.41(-2.10%) |
Nov 30, 2011 | 18.47 | 19.80 | 18.12 | 19.33 | 149,146 | +1.49(+8.33%) |
Nov 29, 2011 | 17.36 | 17.85 | 16.95 | 17.84 | 97,956 | +0.49(+2.81%) |
Nov 28, 2011 | 16.92 | 17.64 | 16.67 | 17.35 | 84,233 | +1.32(+8.26%) |
Nov 25, 2011 | 16.64 | 16.83 | 16.03 | 16.03 | 39,904 | -0.72(-4.32%) |
Nov 23, 2011 | 17.44 | 17.49 | 16.69 | 16.75 | 73,367 | -0.76(-4.32%) |
Nov 22, 2011 | 18.15 | 18.25 | 17.33 | 17.51 | 73,643 | -0.64(-3.54%) |
Nov 21, 2011 | 18.52 | 18.66 | 18.01 | 18.15 | 52,419 | -0.97(-5.06%) |
Nov 18, 2011 | 19.52 | 19.90 | 19.08 | 19.11 | 73,634 | -0.20(-1.01%) |
Nov 17, 2011 | 20.38 | 20.56 | 19.17 | 19.31 | 72,765 | -1.06(-5.22%) |
Nov 16, 2011 | 19.82 | 21.33 | 19.69 | 20.37 | 105,584 | +0.07(+0.32%) |
Nov 15, 2011 | 19.97 | 20.54 | 19.41 | 20.31 | 78,463 | +0.09(+0.44%) |
Nov 14, 2011 | 20.36 | 20.45 | 19.83 | 20.22 | 62,619 | -0.24(-1.19%) |
Nov 11, 2011 | 19.52 | 20.47 | 19.44 | 20.46 | 103,640 | +1.26(+6.56%) |
Nov 10, 2011 | 19.15 | 19.73 | 19.14 | 19.20 | 98,670 | +0.50(+2.69%) |
Nov 09, 2011 | 19.47 | 20.03 | 18.67 | 18.70 | 149,410 | -1.56(-7.70%) |
Nov 08, 2011 | 19.65 | 20.37 | 19.41 | 20.26 | 72,377 | +0.86(+4.44%) |
Nov 07, 2011 | 19.82 | 19.85 | 19.33 | 19.40 | 123,011 | -0.41(-2.09%) |
Nov 04, 2011 | 19.50 | 19.96 | 18.81 | 19.81 | 74,629 | +0.15(+0.78%) |
Nov 03, 2011 | 18.94 | 19.76 | 18.28 | 19.66 | 249,211 | +1.15(+6.19%) |
Nov 02, 2011 | 17.94 | 18.56 | 17.73 | 18.51 | 171,998 | +1.05(+6.00%) |
Nov 01, 2011 | 16.83 | 18.04 | 16.64 | 17.47 | 171,144 | -0.45(-2.54%) |
Oct 31, 2011 | 18.29 | 18.56 | 17.74 | 17.92 | 209,928 | -0.88(-4.67%) |
Oct 28, 2011 | 18.49 | 19.20 | 18.49 | 18.80 | 119,809 | +0.10(+0.52%) |
Oct 27, 2011 | 18.07 | 19.48 | 17.95 | 18.70 | 217,478 | +1.09(+6.18%) |
Oct 26, 2011 | 17.15 | 17.74 | 16.77 | 17.61 | 157,685 | +0.93(+5.55%) |
Oct 25, 2011 | 16.57 | 17.42 | 16.23 | 16.69 | 92,323 | -0.14(-0.82%) |
Oct 24, 2011 | 16.23 | 16.94 | 16.23 | 16.82 | 150,278 | +0.74(+4.60%) |
Oct 21, 2011 | 16.36 | 16.38 | 15.75 | 16.08 | 109,315 | +0.11(+0.66%) |
Oct 20, 2011 | 16.24 | 16.24 | 15.26 | 15.98 | 94,338 | -0.25(-1.55%) |
Oct 19, 2011 | 16.12 | 16.86 | 15.85 | 16.23 | 265,656 | +0.11(+0.65%) |
Oct 18, 2011 | 15.50 | 16.34 | 15.37 | 16.12 | 131,060 | +0.74(+4.80%) |
Oct 17, 2011 | 15.52 | 15.64 | 15.15 | 15.39 | 161,785 | -0.37(-2.37%) |
Oct 14, 2011 | 15.16 | 15.83 | 15.05 | 15.76 | 72,980 | +0.95(+6.42%) |
Oct 13, 2011 | 14.48 | 14.86 | 13.92 | 14.81 | 50,736 | +0.13(+0.89%) |
Oct 12, 2011 | 15.01 | 15.15 | 14.60 | 14.68 | 119,052 | -0.15(-1.04%) |
Oct 11, 2011 | 14.78 | 15.00 | 14.65 | 14.83 | 51,572 | -0.18(-1.19%) |
Oct 10, 2011 | 14.40 | 15.03 | 14.25 | 15.01 | 101,539 | +1.08(+7.76%) |
Oct 07, 2011 | 14.55 | 14.70 | 13.75 | 13.93 | 71,988 | -0.49(-3.38%) |
Oct 06, 2011 | 14.26 | 14.42 | 13.68 | 14.42 | 148,581 | +0.70(+5.09%) |
Oct 05, 2011 | 13.33 | 13.95 | 13.07 | 13.72 | 89,286 | +0.39(+2.92%) |
Oct 04, 2011 | 11.77 | 13.44 | 11.77 | 13.33 | 129,518 | +1.40(+11.71%) |
Oct 03, 2011 | 12.23 | 13.34 | 11.83 | 11.93 | 143,908 | -0.56(-4.49%) |
Sep 30, 2011 | 12.96 | 13.23 | 12.46 | 12.49 | 68,588 | -0.83(-6.22%) |
Sep 29, 2011 | 12.42 | 13.35 | 12.42 | 13.32 | 83,259 | +1.45(+12.17%) |
Sep 28, 2011 | 12.37 | 12.66 | 11.86 | 11.88 | 73,513 | -0.46(-3.75%) |
Sep 27, 2011 | 12.68 | 12.84 | 12.23 | 12.34 | 191,225 | +0.11(+0.86%) |
Sep 26, 2011 | 12.57 | 12.62 | 12.00 | 12.23 | 138,028 | -0.08(-0.66%) |
Sep 23, 2011 | 11.88 | 12.72 | 11.88 | 12.31 | 117,518 | +0.44(+3.69%) |
Sep 22, 2011 | 12.17 | 12.29 | 11.38 | 11.88 | 190,716 | -0.69(-5.49%) |
Sep 21, 2011 | 13.40 | 13.41 | 12.49 | 12.57 | 198,410 | -0.85(-6.36%) |
Sep 20, 2011 | 14.19 | 14.70 | 13.41 | 13.42 | 85,090 | -0.68(-4.84%) |
Sep 19, 2011 | 14.15 | 14.33 | 13.83 | 14.10 | 41,262 | -0.56(-3.82%) |
Sep 16, 2011 | 14.41 | 14.71 | 14.09 | 14.66 | 57,839 | +0.37(+2.62%) |
Sep 15, 2011 | 14.42 | 14.57 | 13.90 | 14.29 | 67,267 | -0.13(-0.90%) |
Sep 14, 2011 | 14.38 | 14.72 | 13.45 | 14.42 | 91,907 | +0.33(+2.36%) |
Sep 13, 2011 | 13.40 | 14.26 | 13.20 | 14.09 | 59,883 | +0.80(+6.05%) |
Sep 12, 2011 | 12.62 | 13.33 | 12.62 | 13.28 | 78,447 | +0.30(+2.32%) |
Sep 09, 2011 | 13.18 | 13.28 | 12.69 | 12.98 | 121,886 | -0.31(-2.32%) |
Sep 08, 2011 | 13.64 | 13.76 | 13.10 | 13.29 | 60,045 | -0.35(-2.56%) |
Sep 07, 2011 | 13.06 | 13.71 | 12.95 | 13.64 | 66,373 | +0.81(+6.33%) |
Sep 06, 2011 | 12.38 | 12.96 | 12.37 | 12.83 | 124,956 | -0.24(-1.86%) |
Sep 02, 2011 | 13.57 | 13.82 | 12.94 | 13.07 | 75,890 | -0.93(-6.62%) |
Sep 01, 2011 | 14.85 | 15.24 | 13.88 | 14.00 | 69,404 | -0.88(-5.90%) |
Aug 31, 2011 | 14.69 | 15.25 | 14.26 | 14.87 | 91,412 | +0.41(+2.81%) |
Aug 30, 2011 | 14.30 | 14.65 | 13.97 | 14.47 | 77,441 | -0.01(-0.06%) |
Aug 29, 2011 | 14.10 | 14.66 | 13.87 | 14.48 | 62,028 | +0.72(+5.26%) |
Aug 26, 2011 | 12.70 | 13.91 | 12.64 | 13.75 | 113,095 | +0.93(+7.22%) |
Aug 25, 2011 | 13.70 | 13.75 | 12.80 | 12.83 | 154,348 | -0.72(-5.34%) |
Aug 24, 2011 | 12.75 | 13.70 | 12.49 | 13.55 | 115,108 | +0.84(+6.65%) |
Aug 23, 2011 | 11.45 | 13.02 | 11.43 | 12.71 | 188,237 | +1.36(+12.04%) |
Aug 22, 2011 | 12.10 | 12.10 | 11.11 | 11.34 | 110,596 | -0.24(-2.04%) |
Aug 19, 2011 | 12.48 | 12.84 | 11.45 | 11.58 | 316,816 | -1.20(-9.41%) |
Aug 18, 2011 | 13.61 | 13.61 | 12.69 | 12.78 | 218,244 | -1.31(-9.28%) |
Aug 17, 2011 | 14.55 | 14.67 | 13.96 | 14.09 | 25,392 | -0.38(-2.64%) |
Aug 16, 2011 | 14.61 | 14.77 | 14.10 | 14.47 | 68,087 | -0.40(-2.68%) |
Aug 15, 2011 | 14.35 | 14.89 | 14.13 | 14.87 | 73,939 | +0.75(+5.29%) |
Aug 12, 2011 | 14.37 | 14.78 | 13.76 | 14.12 | 93,762 | +0.02(+0.17%) |
Aug 11, 2011 | 13.46 | 14.47 | 13.31 | 14.09 | 200,121 | +0.66(+4.90%) |
Aug 10, 2011 | 13.27 | 14.09 | 11.68 | 13.44 | 355,919 | -0.54(-3.84%) |
Aug 09, 2011 | 13.26 | 14.12 | 12.31 | 13.97 | 225,877 | +1.45(+11.54%) |
Aug 08, 2011 | 13.81 | 14.18 | 12.52 | 12.53 | 188,117 | -1.84(-12.78%) |
Aug 05, 2011 | 14.31 | 16.01 | 13.81 | 14.36 | 159,596 | +0.37(+2.61%) |
Aug 04, 2011 | 15.97 | 16.67 | 13.92 | 14.00 | 163,885 | -2.27(-13.94%) |
Aug 03, 2011 | 16.86 | 17.04 | 15.91 | 16.26 | 202,215 | -0.54(-3.24%) |
Aug 02, 2011 | 18.29 | 18.70 | 16.79 | 16.81 | 133,226 | -1.63(-8.85%) |
Aug 01, 2011 | 19.39 | 19.89 | 18.36 | 18.44 | 143,476 | -0.56(-2.95%) |
Jul 29, 2011 | 18.81 | 19.36 | 18.24 | 19.00 | 90,389 | -0.17(-0.89%) |
Jul 28, 2011 | 18.33 | 20.18 | 18.33 | 19.17 | 243,054 | +1.03(+5.69%) |
Jul 27, 2011 | 18.32 | 18.89 | 17.86 | 18.14 | 173,928 | -0.42(-2.28%) |
Jul 26, 2011 | 18.69 | 18.98 | 18.04 | 18.56 | 160,599 | -0.02(-0.09%) |
Jul 25, 2011 | 18.38 | 18.64 | 18.04 | 18.58 | 178,168 | -0.11(-0.61%) |
Jul 22, 2011 | 18.81 | 18.97 | 18.38 | 18.69 | 97,898 | -0.23(-1.20%) |
Jul 21, 2011 | 19.33 | 19.33 | 18.78 | 18.92 | 115,653 | -0.28(-1.48%) |
Jul 20, 2011 | 19.42 | 19.95 | 19.16 | 19.20 | 30,340 | -0.20(-1.05%) |
Jul 19, 2011 | 18.97 | 19.41 | 18.82 | 19.41 | 55,947 | +0.70(+3.73%) |
Jul 18, 2011 | 19.24 | 19.24 | 18.44 | 18.71 | 76,203 | -0.65(-3.36%) |
Jul 15, 2011 | 19.53 | 19.62 | 19.07 | 19.36 | 69,270 | -0.05(-0.25%) |
Jul 14, 2011 | 19.98 | 20.08 | 19.12 | 19.41 | 53,307 | -0.54(-2.73%) |
Jul 13, 2011 | 19.50 | 20.28 | 19.50 | 19.95 | 40,824 | +0.49(+2.50%) |
Jul 12, 2011 | 19.48 | 19.87 | 19.28 | 19.46 | 40,949 | -0.15(-0.79%) |
Jul 11, 2011 | 20.37 | 20.50 | 19.42 | 19.62 | 54,536 | -1.21(-5.81%) |
Jul 08, 2011 | 20.44 | 21.36 | 20.09 | 20.83 | 145,474 | -0.13(-0.62%) |
Jul 07, 2011 | 20.58 | 21.50 | 20.58 | 20.96 | 92,441 | +0.65(+3.20%) |
Jul 06, 2011 | 19.77 | 20.56 | 19.54 | 20.31 | 82,934 | +0.43(+2.17%) |
Jul 05, 2011 | 19.93 | 19.96 | 19.47 | 19.88 | 80,742 | -0.05(-0.24%) |
Jul 01, 2011 | 19.07 | 20.10 | 18.76 | 19.93 | 91,875 | +0.88(+4.61%) |
Jun 30, 2011 | 18.19 | 19.22 | 18.19 | 19.05 | 103,239 | +0.86(+4.73%) |
Jun 29, 2011 | 18.28 | 18.46 | 17.56 | 18.19 | 75,366 | +0.00(+0.00%) |
Jun 28, 2011 | 17.42 | 18.62 | 17.17 | 18.19 | 141,181 | +0.85(+4.92%) |
Jun 27, 2011 | 16.83 | 17.54 | 16.51 | 17.34 | 94,986 | +0.45(+2.69%) |
Jun 24, 2011 | 16.47 | 16.90 | 16.29 | 16.88 | 212,268 | +0.47(+2.87%) |
Jun 23, 2011 | 16.32 | 16.50 | 15.85 | 16.41 | 62,405 | -0.28(-1.66%) |
Jun 22, 2011 | 17.21 | 17.77 | 16.67 | 16.69 | 123,037 | -0.55(-3.20%) |
Jun 21, 2011 | 16.47 | 17.47 | 16.38 | 17.24 | 98,308 | +0.97(+5.94%) |
Jun 20, 2011 | 16.02 | 16.31 | 15.50 | 16.27 | 64,332 | +0.71(+4.54%) |
Jun 17, 2011 | 15.91 | 16.19 | 15.41 | 15.56 | 71,476 | -0.13(-0.83%) |
Jun 16, 2011 | 16.22 | 16.99 | 15.35 | 15.69 | 85,242 | -0.50(-3.11%) |
Jun 15, 2011 | 16.28 | 16.77 | 15.97 | 16.20 | 66,366 | -0.45(-2.68%) |
Jun 14, 2011 | 16.00 | 16.69 | 16.00 | 16.64 | 60,796 | +1.01(+6.44%) |
Jun 13, 2011 | 16.61 | 16.61 | 15.50 | 15.64 | 150,374 | -0.77(-4.70%) |
Jun 10, 2011 | 16.85 | 17.74 | 16.34 | 16.41 | 48,633 | -0.63(-3.72%) |
Jun 09, 2011 | 17.10 | 17.63 | 16.84 | 17.04 | 59,637 | +0.06(+0.33%) |
Jun 08, 2011 | 17.10 | 17.61 | 16.88 | 16.99 | 57,168 | -0.10(-0.57%) |
Jun 07, 2011 | 17.82 | 18.53 | 17.03 | 17.08 | 105,488 | -0.50(-2.82%) |
Jun 06, 2011 | 18.33 | 18.54 | 17.36 | 17.58 | 76,346 | -0.65(-3.56%) |
Jun 03, 2011 | 17.82 | 18.62 | 17.80 | 18.23 | 90,402 | +0.13(+0.72%) |
May 24, 2011 | 17.95 | 18.49 | 17.87 | 18.10 | 82,222 | +0.23(+1.27%) |
May 23, 2011 | 18.26 | 18.26 | 17.50 | 17.87 | 91,714 | -0.70(-3.76%) |
May 20, 2011 | 18.70 | 18.94 | 18.37 | 18.57 | 43,536 | -0.28(-1.49%) |
May 19, 2011 | 19.31 | 19.42 | 18.77 | 18.85 | 57,642 | -0.25(-1.30%) |
May 18, 2011 | 18.23 | 19.13 | 18.16 | 19.10 | 49,304 | +0.93(+5.14%) |
May 17, 2011 | 17.90 | 18.32 | 17.87 | 18.16 | 62,993 | +0.08(+0.45%) |
May 16, 2011 | 18.38 | 19.18 | 18.07 | 18.08 | 121,378 | -0.59(-3.18%) |
May 13, 2011 | 19.50 | 19.76 | 18.66 | 18.68 | 56,493 | -0.89(-4.57%) |
May 12, 2011 | 20.06 | 20.44 | 19.41 | 19.57 | 124,343 | -0.71(-3.52%) |
May 11, 2011 | 20.91 | 20.96 | 19.94 | 20.28 | 88,080 | -0.82(-3.89%) |
May 10, 2011 | 20.06 | 21.32 | 20.06 | 21.10 | 153,825 | +1.24(+6.26%) |
May 09, 2011 | 19.28 | 19.88 | 19.28 | 19.86 | 98,989 | +0.51(+2.64%) |
May 06, 2011 | 20.24 | 20.34 | 19.14 | 19.35 | 121,993 | -0.48(-2.42%) |
May 05, 2011 | 19.93 | 20.71 | 19.58 | 19.83 | 208,760 | -0.28(-1.41%) |
May 04, 2011 | 21.62 | 21.67 | 20.11 | 20.11 | 158,824 | -1.41(-6.53%) |
May 03, 2011 | 22.28 | 22.36 | 21.43 | 21.52 | 126,660 | -0.80(-3.60%) |
May 02, 2011 | 22.32 | 23.23 | 22.28 | 22.32 | 122,615 | -0.69(-3.00%) |
Apr 29, 2011 | 22.78 | 23.32 | 22.58 | 23.01 | 171,929 | +0.46(+2.05%) |
Apr 28, 2011 | 22.36 | 23.35 | 20.87 | 22.55 | 322,113 | +0.58(+2.62%) |
Apr 27, 2011 | 22.11 | 22.23 | 21.62 | 21.97 | 187,380 | -0.07(-0.33%) |
Apr 26, 2011 | 21.46 | 22.39 | 21.01 | 22.05 | 179,478 | +0.82(+3.86%) |
Apr 25, 2011 | 20.83 | 21.44 | 20.71 | 21.23 | 81,997 | +0.54(+2.59%) |
Apr 21, 2011 | 19.90 | 20.76 | 19.77 | 20.69 | 136,639 | +0.80(+4.04%) |
Apr 20, 2011 | 20.02 | 20.21 | 19.63 | 19.89 | 102,314 | +0.31(+1.58%) |
Apr 19, 2011 | 19.10 | 19.72 | 19.10 | 19.58 | 90,569 | +0.63(+3.30%) |
Apr 18, 2011 | 18.89 | 19.20 | 18.67 | 18.95 | 58,779 | -0.36(-1.85%) |
Apr 15, 2011 | 18.95 | 19.34 | 18.77 | 19.31 | 53,801 | +0.26(+1.36%) |
Apr 14, 2011 | 18.97 | 19.37 | 18.52 | 19.05 | 55,620 | -0.20(-1.05%) |
Apr 13, 2011 | 18.95 | 19.46 | 18.21 | 19.25 | 110,415 | +0.36(+1.89%) |
Apr 12, 2011 | 18.22 | 19.06 | 18.16 | 18.89 | 91,594 | +0.54(+2.92%) |
Apr 11, 2011 | 18.43 | 18.59 | 18.02 | 18.36 | 54,983 | -0.04(-0.22%) |
Apr 08, 2011 | 19.37 | 19.37 | 18.14 | 18.40 | 147,245 | -0.76(-3.94%) |
Apr 07, 2011 | 19.40 | 19.69 | 18.91 | 19.15 | 65,642 | -0.08(-0.42%) |
Apr 06, 2011 | 19.79 | 19.82 | 19.17 | 19.24 | 100,378 | -0.41(-2.07%) |
Apr 05, 2011 | 19.94 | 20.24 | 19.59 | 19.64 | 83,034 | -0.51(-2.54%) |
Apr 04, 2011 | 20.65 | 20.65 | 19.95 | 20.15 | 122,987 | -0.28(-1.35%) |