Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.91 | 18.91 | 18.61 | 18.66 | 45,836 | -0.06(-0.32%) |
Mar 29, 2012 | 18.34 | 18.77 | 18.27 | 18.73 | 91,676 | +0.25(+1.33%) |
Mar 28, 2012 | 18.49 | 18.61 | 18.11 | 18.48 | 140,862 | -0.04(-0.19%) |
Mar 27, 2012 | 18.75 | 18.84 | 18.45 | 18.52 | 89,850 | -0.24(-1.28%) |
Mar 26, 2012 | 18.46 | 18.80 | 18.29 | 18.75 | 62,018 | +0.35(+1.90%) |
Mar 23, 2012 | 17.93 | 18.41 | 17.91 | 18.41 | 56,848 | +0.44(+2.45%) |
Mar 22, 2012 | 18.11 | 18.31 | 17.61 | 17.96 | 68,354 | -0.32(-1.78%) |
Mar 21, 2012 | 18.37 | 18.38 | 18.09 | 18.29 | 63,248 | +0.04(+0.19%) |
Mar 20, 2012 | 18.34 | 18.48 | 18.23 | 18.25 | 69,218 | -0.13(-0.71%) |
Mar 19, 2012 | 18.15 | 18.60 | 18.15 | 18.39 | 66,606 | +0.20(+1.10%) |
Mar 16, 2012 | 18.30 | 18.30 | 17.84 | 18.18 | 98,970 | -0.12(-0.63%) |
Mar 15, 2012 | 18.55 | 18.64 | 18.14 | 18.30 | 74,360 | -0.25(-1.35%) |
Mar 14, 2012 | 18.91 | 19.02 | 18.49 | 18.55 | 88,318 | -0.56(-2.93%) |
Mar 13, 2012 | 18.82 | 19.12 | 18.57 | 19.11 | 76,812 | +0.46(+2.47%) |
Mar 12, 2012 | 18.87 | 18.87 | 18.43 | 18.65 | 86,896 | -0.20(-1.03%) |
Mar 09, 2012 | 17.98 | 18.96 | 17.96 | 18.84 | 94,224 | +0.88(+4.90%) |
Mar 08, 2012 | 17.76 | 18.02 | 17.64 | 17.96 | 71,120 | +0.30(+1.70%) |
Mar 07, 2012 | 18.03 | 18.11 | 17.55 | 17.66 | 169,974 | -0.30(-1.70%) |
Mar 06, 2012 | 18.34 | 18.71 | 17.61 | 17.97 | 108,552 | -0.59(-3.15%) |
Mar 05, 2012 | 18.11 | 18.66 | 18.11 | 18.55 | 53,458 | +0.41(+2.26%) |
Mar 02, 2012 | 18.51 | 18.57 | 18.06 | 18.14 | 110,970 | -0.43(-2.29%) |
Mar 01, 2012 | 18.60 | 18.77 | 18.45 | 18.57 | 160,506 | +0.02(+0.11%) |
Feb 29, 2012 | 19.02 | 19.25 | 18.54 | 18.55 | 82,636 | -0.45(-2.34%) |
Feb 28, 2012 | 19.14 | 19.18 | 18.84 | 19.00 | 170,758 | -0.15(-0.81%) |
Feb 27, 2012 | 19.12 | 19.18 | 18.98 | 19.15 | 93,706 | -0.07(-0.36%) |
Feb 24, 2012 | 19.21 | 19.25 | 19.07 | 19.22 | 69,800 | +0.00(+0.03%) |
Feb 23, 2012 | 19.11 | 19.25 | 18.98 | 19.21 | 50,212 | +0.16(+0.87%) |
Feb 22, 2012 | 19.05 | 19.48 | 19.00 | 19.05 | 93,850 | -0.04(-0.24%) |
Feb 21, 2012 | 19.00 | 19.41 | 18.73 | 19.09 | 143,352 | +0.08(+0.45%) |
Feb 17, 2012 | 19.05 | 19.16 | 18.91 | 19.01 | 79,788 | -0.08(-0.45%) |
Feb 16, 2012 | 18.51 | 19.14 | 18.50 | 19.09 | 148,140 | +0.56(+3.05%) |
Feb 15, 2012 | 18.70 | 18.72 | 18.43 | 18.53 | 126,190 | -0.10(-0.54%) |
Feb 14, 2012 | 19.08 | 19.10 | 18.56 | 18.63 | 305,508 | -0.48(-2.51%) |
Feb 13, 2012 | 18.89 | 19.44 | 18.75 | 19.11 | 207,036 | +0.39(+2.11%) |
Feb 10, 2012 | 18.70 | 18.82 | 18.48 | 18.71 | 185,812 | -0.14(-0.74%) |
Feb 09, 2012 | 18.50 | 18.90 | 18.20 | 18.86 | 346,262 | +0.36(+1.92%) |
Feb 08, 2012 | 17.50 | 18.50 | 17.45 | 18.50 | 292,068 | +0.59(+3.29%) |
Feb 07, 2012 | 17.95 | 18.25 | 17.90 | 17.91 | 151,402 | -0.07(-0.42%) |
Feb 06, 2012 | 17.88 | 18.07 | 17.84 | 17.98 | 77,134 | +0.10(+0.56%) |
Feb 03, 2012 | 18.00 | 18.12 | 17.82 | 17.89 | 173,176 | +0.01(+0.06%) |
Feb 02, 2012 | 17.61 | 17.89 | 17.55 | 17.88 | 82,434 | +0.30(+1.71%) |
Feb 01, 2012 | 17.45 | 17.60 | 16.87 | 17.57 | 272,942 | +0.18(+1.06%) |
Jan 31, 2012 | 17.46 | 17.46 | 17.12 | 17.39 | 124,722 | -0.02(-0.11%) |
Jan 30, 2012 | 17.36 | 17.48 | 17.22 | 17.41 | 63,780 | -0.04(-0.23%) |
Jan 27, 2012 | 17.20 | 17.46 | 17.19 | 17.45 | 92,820 | +0.21(+1.22%) |
Jan 26, 2012 | 17.05 | 17.27 | 17.00 | 17.24 | 162,022 | +0.22(+1.29%) |
Jan 25, 2012 | 16.90 | 17.18 | 16.72 | 17.02 | 97,712 | +0.11(+0.62%) |
Jan 24, 2012 | 16.61 | 16.96 | 16.55 | 16.91 | 158,302 | +0.27(+1.65%) |
Jan 23, 2012 | 16.82 | 16.82 | 16.55 | 16.64 | 94,622 | -0.16(-0.92%) |
Jan 20, 2012 | 16.64 | 16.89 | 16.63 | 16.80 | 96,442 | +0.15(+0.87%) |
Jan 19, 2012 | 16.60 | 16.86 | 16.49 | 16.65 | 98,230 | +0.04(+0.24%) |
Jan 18, 2012 | 16.36 | 16.64 | 16.34 | 16.61 | 109,506 | +0.28(+1.71%) |
Jan 17, 2012 | 16.09 | 16.33 | 16.04 | 16.33 | 110,478 | +0.33(+2.06%) |
Jan 13, 2012 | 15.68 | 16.02 | 15.59 | 16.00 | 75,324 | +0.13(+0.82%) |
Jan 12, 2012 | 15.86 | 15.90 | 15.61 | 15.87 | 75,568 | +0.04(+0.25%) |
Jan 11, 2012 | 15.66 | 15.87 | 15.60 | 15.83 | 93,176 | +0.14(+0.92%) |
Jan 10, 2012 | 15.91 | 16.05 | 15.64 | 15.69 | 125,116 | -0.07(-0.48%) |
Jan 09, 2012 | 15.60 | 15.89 | 15.41 | 15.76 | 93,608 | +0.17(+1.12%) |
Jan 06, 2012 | 15.79 | 15.99 | 15.52 | 15.59 | 166,874 | -0.27(-1.70%) |
Jan 05, 2012 | 15.72 | 15.96 | 15.69 | 15.86 | 85,056 | +0.09(+0.54%) |
Jan 04, 2012 | 15.65 | 16.10 | 15.59 | 15.77 | 160,366 | +0.58(+3.85%) |
Dec 30, 2011 | 15.28 | 15.28 | 15.15 | 15.19 | 76,598 | -0.09(-0.59%) |
Dec 29, 2011 | 15.28 | 15.46 | 15.18 | 15.28 | 112,460 | +0.09(+0.59%) |
Dec 28, 2011 | 15.35 | 15.35 | 15.06 | 15.19 | 148,618 | -0.18(-1.17%) |
Dec 27, 2011 | 15.19 | 15.59 | 15.06 | 15.37 | 169,826 | +0.17(+1.12%) |
Dec 23, 2011 | 15.34 | 15.39 | 15.11 | 15.20 | 118,610 | +0.08(+0.50%) |
Dec 21, 2011 | 14.94 | 15.27 | 14.74 | 15.12 | 107,536 | +0.22(+1.51%) |
Dec 20, 2011 | 15.01 | 15.25 | 14.50 | 14.89 | 284,134 | +0.15(+1.02%) |
Dec 19, 2011 | 15.03 | 15.43 | 14.60 | 14.74 | 157,080 | -0.21(-1.40%) |
Dec 16, 2011 | 15.28 | 15.45 | 14.84 | 14.96 | 340,160 | -0.36(-2.32%) |
Dec 15, 2011 | 14.96 | 15.89 | 14.96 | 15.31 | 231,116 | +0.52(+3.48%) |
Dec 14, 2011 | 14.89 | 15.04 | 14.77 | 14.79 | 124,254 | -0.16(-1.07%) |
Dec 13, 2011 | 15.40 | 15.49 | 14.92 | 14.96 | 125,230 | -0.29(-1.90%) |
Dec 12, 2011 | 15.61 | 15.61 | 15.09 | 15.24 | 142,072 | -0.50(-3.18%) |
Dec 09, 2011 | 15.73 | 15.95 | 15.54 | 15.74 | 105,946 | +0.09(+0.61%) |
Dec 08, 2011 | 16.20 | 16.20 | 15.63 | 15.65 | 87,076 | -0.64(-3.93%) |
Dec 07, 2011 | 16.18 | 16.43 | 15.80 | 16.29 | 66,012 | +0.08(+0.49%) |
Dec 06, 2011 | 16.31 | 16.54 | 16.20 | 16.21 | 57,234 | -0.11(-0.64%) |
Dec 05, 2011 | 16.43 | 16.84 | 16.11 | 16.32 | 155,706 | +0.10(+0.62%) |
Dec 02, 2011 | 16.48 | 16.48 | 16.04 | 16.21 | 85,226 | -0.15(-0.92%) |
Dec 01, 2011 | 16.98 | 17.02 | 16.34 | 16.36 | 156,552 | -0.71(-4.13%) |
Nov 30, 2011 | 16.80 | 17.09 | 16.19 | 17.07 | 276,968 | +0.76(+4.66%) |
Nov 29, 2011 | 16.32 | 16.59 | 16.21 | 16.31 | 81,106 | -0.05(-0.28%) |
Nov 28, 2011 | 15.88 | 16.55 | 15.88 | 16.36 | 83,506 | +0.84(+5.38%) |
Nov 25, 2011 | 15.64 | 15.89 | 15.52 | 15.52 | 33,360 | -0.25(-1.55%) |
Nov 23, 2011 | 15.98 | 16.12 | 15.56 | 15.77 | 88,428 | -0.36(-2.20%) |
Nov 22, 2011 | 16.45 | 16.50 | 16.09 | 16.12 | 107,070 | -0.29(-1.74%) |
Nov 21, 2011 | 17.00 | 17.09 | 16.35 | 16.41 | 115,930 | -0.75(-4.40%) |
Nov 18, 2011 | 17.14 | 17.38 | 17.14 | 17.16 | 66,666 | +0.05(+0.29%) |
Nov 17, 2011 | 17.29 | 17.45 | 17.04 | 17.11 | 47,476 | -0.19(-1.10%) |
Nov 16, 2011 | 17.29 | 17.52 | 17.16 | 17.30 | 78,092 | -0.16(-0.94%) |
Nov 15, 2011 | 17.09 | 17.58 | 17.01 | 17.46 | 65,332 | +0.36(+2.07%) |
Nov 14, 2011 | 17.43 | 17.43 | 16.67 | 17.11 | 135,082 | -0.32(-1.86%) |
Nov 11, 2011 | 17.00 | 17.55 | 16.93 | 17.43 | 172,458 | +0.56(+3.32%) |
Nov 10, 2011 | 17.27 | 17.27 | 16.73 | 16.88 | 109,706 | -0.25(-1.49%) |
Nov 09, 2011 | 17.50 | 17.50 | 16.93 | 17.13 | 96,874 | -0.70(-3.93%) |
Nov 08, 2011 | 17.61 | 17.94 | 17.50 | 17.83 | 115,750 | +0.23(+1.34%) |
Nov 07, 2011 | 17.38 | 17.59 | 17.20 | 17.59 | 163,070 | +0.10(+0.57%) |
Nov 04, 2011 | 17.57 | 17.57 | 17.30 | 17.50 | 124,480 | -0.00(-0.03%) |
Nov 03, 2011 | 17.28 | 17.52 | 17.02 | 17.50 | 214,924 | +0.39(+2.31%) |
Nov 02, 2011 | 17.27 | 17.30 | 16.75 | 17.11 | 143,450 | +0.21(+1.24%) |
Nov 01, 2011 | 16.65 | 17.34 | 16.63 | 16.89 | 228,520 | -0.41(-2.34%) |
Oct 31, 2011 | 17.05 | 17.50 | 17.00 | 17.30 | 156,496 | -0.13(-0.75%) |
Oct 28, 2011 | 16.88 | 17.50 | 16.62 | 17.43 | 169,454 | +0.48(+2.86%) |
Oct 27, 2011 | 16.95 | 17.39 | 16.50 | 16.95 | 317,692 | +0.08(+0.47%) |
Oct 26, 2011 | 16.00 | 17.10 | 15.61 | 16.86 | 251,728 | +1.20(+7.66%) |
Oct 25, 2011 | 15.69 | 15.80 | 15.47 | 15.66 | 152,380 | -0.16(-0.98%) |
Oct 24, 2011 | 15.46 | 15.99 | 15.46 | 15.82 | 108,912 | +0.44(+2.83%) |
Oct 21, 2011 | 15.27 | 15.72 | 14.98 | 15.38 | 182,210 | +0.37(+2.46%) |
Oct 20, 2011 | 14.93 | 15.13 | 14.48 | 15.02 | 50,608 | +0.05(+0.37%) |
Oct 19, 2011 | 15.17 | 15.25 | 14.79 | 14.96 | 77,278 | -0.16(-1.06%) |
Oct 18, 2011 | 14.77 | 15.30 | 14.59 | 15.12 | 181,012 | +0.45(+3.07%) |
Oct 17, 2011 | 15.12 | 15.21 | 14.67 | 14.67 | 84,290 | -0.59(-3.83%) |
Oct 14, 2011 | 15.24 | 15.36 | 14.87 | 15.26 | 102,160 | +0.12(+0.79%) |
Oct 13, 2011 | 15.15 | 15.41 | 14.96 | 15.13 | 147,456 | -0.04(-0.30%) |
Oct 12, 2011 | 14.44 | 15.55 | 14.44 | 15.18 | 246,982 | +0.80(+5.56%) |
Oct 11, 2011 | 14.22 | 14.53 | 14.00 | 14.38 | 158,196 | +0.02(+0.10%) |
Oct 10, 2011 | 13.89 | 14.37 | 13.89 | 14.37 | 170,436 | +0.54(+3.87%) |
Oct 07, 2011 | 14.13 | 14.23 | 13.72 | 13.83 | 105,306 | -0.30(-2.16%) |
Oct 06, 2011 | 14.33 | 14.37 | 13.95 | 14.13 | 131,968 | +0.12(+0.86%) |
Oct 05, 2011 | 13.85 | 14.14 | 13.59 | 14.02 | 205,564 | +0.27(+1.96%) |
Oct 04, 2011 | 12.87 | 13.80 | 12.85 | 13.74 | 167,528 | +0.70(+5.37%) |
Oct 03, 2011 | 13.74 | 13.99 | 12.93 | 13.04 | 280,460 | -0.71(-5.13%) |
Sep 30, 2011 | 13.80 | 13.99 | 13.71 | 13.75 | 126,728 | -0.29(-2.03%) |
Sep 29, 2011 | 14.12 | 14.37 | 13.71 | 14.04 | 80,386 | +0.20(+1.41%) |
Sep 28, 2011 | 14.05 | 14.17 | 13.77 | 13.84 | 242,076 | -0.21(-1.49%) |
Sep 27, 2011 | 13.81 | 14.07 | 13.61 | 14.05 | 227,308 | +0.66(+4.89%) |
Sep 26, 2011 | 13.04 | 13.43 | 13.00 | 13.39 | 113,728 | +0.45(+3.48%) |
Sep 23, 2011 | 12.79 | 13.07 | 12.64 | 12.95 | 125,254 | +0.13(+1.05%) |
Sep 22, 2011 | 12.98 | 13.13 | 12.61 | 12.81 | 160,188 | -0.51(-3.86%) |
Sep 21, 2011 | 13.62 | 13.74 | 13.31 | 13.32 | 105,800 | -0.26(-1.88%) |
Sep 20, 2011 | 13.78 | 13.81 | 13.54 | 13.58 | 223,784 | -0.05(-0.37%) |
Sep 19, 2011 | 13.64 | 13.88 | 13.41 | 13.63 | 75,116 | -0.28(-2.01%) |
Sep 16, 2011 | 13.72 | 13.98 | 13.72 | 13.91 | 226,042 | +0.28(+2.02%) |
Sep 15, 2011 | 13.51 | 13.78 | 13.35 | 13.63 | 106,910 | +0.29(+2.17%) |
Sep 14, 2011 | 13.38 | 13.57 | 13.18 | 13.35 | 76,128 | +0.08(+0.60%) |
Sep 13, 2011 | 13.32 | 13.36 | 12.91 | 13.27 | 138,788 | +0.20(+1.49%) |
Sep 12, 2011 | 12.80 | 13.36 | 12.80 | 13.07 | 220,830 | +0.08(+0.62%) |
Sep 09, 2011 | 12.57 | 13.14 | 12.53 | 12.99 | 143,138 | +0.26(+2.00%) |
Sep 08, 2011 | 12.99 | 13.07 | 12.59 | 12.73 | 142,750 | -0.33(-2.49%) |
Sep 07, 2011 | 12.59 | 13.13 | 12.56 | 13.06 | 119,768 | +0.60(+4.77%) |
Sep 06, 2011 | 12.18 | 12.66 | 12.10 | 12.46 | 171,326 | -0.14(-1.15%) |
Sep 02, 2011 | 12.13 | 12.99 | 12.13 | 12.61 | 216,898 | +0.29(+2.35%) |
Sep 01, 2011 | 12.89 | 12.90 | 12.05 | 12.32 | 258,056 | -0.55(-4.27%) |
Aug 31, 2011 | 13.11 | 13.24 | 12.78 | 12.87 | 191,684 | -0.17(-1.30%) |
Aug 30, 2011 | 12.91 | 13.19 | 12.78 | 13.04 | 126,074 | -0.03(-0.19%) |
Aug 29, 2011 | 13.03 | 13.11 | 12.89 | 13.06 | 182,804 | +0.16(+1.28%) |
Aug 26, 2011 | 12.34 | 13.11 | 12.19 | 12.90 | 213,354 | +0.46(+3.74%) |
Aug 25, 2011 | 12.59 | 12.84 | 12.29 | 12.44 | 172,286 | -0.16(-1.27%) |
Aug 24, 2011 | 12.68 | 12.85 | 12.34 | 12.60 | 178,066 | -0.14(-1.10%) |
Aug 23, 2011 | 12.26 | 12.80 | 12.22 | 12.73 | 362,710 | +0.70(+5.82%) |
Aug 22, 2011 | 12.16 | 12.26 | 11.88 | 12.04 | 164,492 | +0.23(+1.99%) |
Aug 19, 2011 | 11.62 | 12.21 | 11.55 | 11.80 | 160,482 | +0.00(+0.00%) |
Aug 18, 2011 | 12.29 | 12.52 | 11.69 | 11.80 | 290,378 | -0.83(-6.61%) |
Aug 17, 2011 | 12.24 | 12.98 | 12.20 | 12.63 | 338,334 | +0.47(+3.91%) |
Aug 16, 2011 | 13.38 | 13.41 | 12.15 | 12.16 | 419,682 | -1.36(-10.03%) |
Aug 15, 2011 | 13.33 | 13.53 | 13.16 | 13.52 | 160,298 | +0.26(+1.96%) |
Aug 12, 2011 | 13.44 | 13.60 | 13.10 | 13.26 | 167,322 | -0.07(-0.56%) |
Aug 11, 2011 | 12.84 | 13.61 | 12.73 | 13.33 | 208,126 | +0.63(+5.00%) |
Aug 10, 2011 | 13.16 | 13.27 | 12.60 | 12.70 | 188,738 | -0.68(-5.08%) |
Aug 09, 2011 | 13.75 | 13.65 | 12.32 | 13.38 | 470,674 | +0.80(+6.36%) |
Aug 08, 2011 | 13.75 | 13.96 | 12.57 | 12.57 | 342,164 | -1.38(-9.89%) |
Aug 05, 2011 | 13.90 | 14.22 | 13.55 | 13.96 | 233,026 | +0.20(+1.42%) |
Aug 04, 2011 | 13.85 | 14.36 | 13.71 | 13.76 | 332,880 | -0.25(-1.75%) |
Aug 03, 2011 | 13.76 | 14.04 | 13.28 | 14.01 | 243,788 | +0.32(+2.30%) |
Aug 02, 2011 | 13.97 | 14.34 | 13.52 | 13.69 | 328,294 | -0.41(-2.87%) |
Aug 01, 2011 | 13.68 | 14.20 | 13.45 | 14.10 | 485,392 | +0.42(+3.07%) |
Jul 29, 2011 | 14.04 | 14.25 | 13.64 | 13.68 | 275,812 | -0.47(-3.32%) |
Jul 28, 2011 | 14.15 | 14.35 | 13.95 | 14.14 | 449,338 | +0.06(+0.46%) |
Jul 27, 2011 | 15.57 | 15.63 | 13.75 | 14.08 | 912,546 | -1.80(-11.34%) |
Jul 26, 2011 | 15.32 | 16.10 | 15.28 | 15.88 | 352,882 | +0.54(+3.55%) |
Jul 25, 2011 | 15.55 | 15.81 | 15.25 | 15.34 | 198,046 | -0.30(-1.92%) |
Jul 22, 2011 | 15.75 | 15.77 | 15.63 | 15.63 | 98,324 | -0.17(-1.08%) |
Jul 21, 2011 | 15.78 | 15.91 | 15.70 | 15.80 | 123,372 | +0.08(+0.54%) |
Jul 20, 2011 | 15.76 | 15.86 | 15.61 | 15.72 | 202,760 | -0.03(-0.19%) |
Jul 19, 2011 | 15.67 | 15.89 | 15.67 | 15.75 | 167,614 | +0.20(+1.25%) |
Jul 18, 2011 | 15.61 | 15.78 | 15.28 | 15.55 | 224,344 | -0.10(-0.64%) |
Jul 15, 2011 | 15.92 | 16.14 | 15.55 | 15.65 | 84,932 | -0.18(-1.11%) |
Jul 14, 2011 | 16.39 | 16.50 | 15.81 | 15.83 | 86,184 | -0.55(-3.36%) |
Jul 13, 2011 | 15.66 | 16.48 | 15.66 | 16.38 | 157,442 | +0.84(+5.41%) |
Jul 12, 2011 | 15.96 | 16.22 | 15.54 | 15.54 | 101,112 | -0.39(-2.45%) |
Jul 11, 2011 | 15.66 | 16.07 | 15.64 | 15.93 | 156,518 | +0.12(+0.79%) |
Jul 08, 2011 | 16.23 | 16.38 | 15.64 | 15.80 | 284,516 | -0.63(-3.83%) |
Jul 07, 2011 | 16.34 | 16.48 | 15.79 | 16.43 | 439,042 | +0.09(+0.55%) |
Jul 06, 2011 | 16.62 | 16.68 | 16.26 | 16.34 | 212,792 | -0.33(-1.98%) |
Jul 05, 2011 | 16.75 | 16.84 | 16.29 | 16.68 | 297,336 | -0.09(-0.57%) |
Jul 01, 2011 | 15.74 | 16.87 | 15.59 | 16.77 | 508,566 | +1.13(+7.23%) |
Jun 30, 2011 | 16.88 | 17.22 | 15.41 | 15.64 | 1,313,724 | +1.15(+7.90%) |
Jun 29, 2011 | 14.24 | 14.60 | 14.18 | 14.49 | 125,030 | +0.22(+1.54%) |
Jun 28, 2011 | 14.32 | 14.34 | 14.14 | 14.28 | 60,686 | +0.02(+0.11%) |
Jun 27, 2011 | 14.22 | 14.38 | 14.16 | 14.26 | 142,334 | +0.12(+0.81%) |
Jun 24, 2011 | 14.09 | 14.20 | 13.98 | 14.14 | 266,906 | +0.04(+0.28%) |
Jun 23, 2011 | 13.74 | 14.25 | 13.59 | 14.11 | 168,036 | +0.36(+2.62%) |
Jun 22, 2011 | 13.95 | 13.95 | 13.71 | 13.74 | 152,484 | -0.32(-2.24%) |
Jun 21, 2011 | 13.95 | 14.11 | 13.85 | 14.06 | 72,334 | +0.23(+1.66%) |
Jun 20, 2011 | 13.80 | 13.95 | 13.76 | 13.83 | 124,388 | -0.31(-2.19%) |
Jun 17, 2011 | 14.17 | 14.59 | 14.11 | 14.14 | 428,616 | +0.05(+0.39%) |
Jun 16, 2011 | 13.50 | 14.12 | 13.50 | 14.09 | 226,204 | +0.61(+4.49%) |
Jun 15, 2011 | 13.50 | 13.57 | 13.41 | 13.48 | 148,796 | -0.03(-0.19%) |
Jun 14, 2011 | 13.62 | 13.73 | 13.50 | 13.51 | 168,044 | -0.01(-0.11%) |
Jun 13, 2011 | 13.48 | 13.64 | 13.40 | 13.52 | 98,970 | +0.03(+0.22%) |
Jun 10, 2011 | 13.54 | 13.66 | 13.46 | 13.49 | 194,184 | -0.12(-0.88%) |
Jun 09, 2011 | 13.66 | 13.80 | 13.52 | 13.61 | 175,412 | -0.04(-0.29%) |
Jun 08, 2011 | 13.80 | 14.03 | 13.59 | 13.65 | 53,928 | -0.24(-1.73%) |
Jun 07, 2011 | 14.02 | 14.22 | 13.89 | 13.89 | 64,972 | -0.09(-0.68%) |
Jun 06, 2011 | 14.01 | 14.13 | 13.93 | 13.98 | 238,096 | +0.05(+0.39%) |
Jun 03, 2011 | 13.89 | 14.09 | 13.50 | 13.93 | 423,630 | -0.85(-5.72%) |
May 24, 2011 | 14.88 | 15.14 | 14.72 | 14.78 | 736,888 | -0.15(-1.04%) |
May 23, 2011 | 14.68 | 14.99 | 14.50 | 14.93 | 375,816 | +0.21(+1.46%) |
May 20, 2011 | 14.99 | 15.05 | 14.61 | 14.71 | 269,774 | -0.27(-1.80%) |
May 19, 2011 | 15.27 | 15.27 | 14.69 | 14.98 | 329,806 | -0.15(-0.96%) |
May 18, 2011 | 14.54 | 15.62 | 14.54 | 15.13 | 462,838 | +0.67(+4.63%) |
May 17, 2011 | 14.49 | 14.54 | 14.29 | 14.46 | 377,066 | +0.19(+1.30%) |
May 16, 2011 | 14.24 | 14.49 | 14.01 | 14.28 | 681,398 | +0.25(+1.78%) |
May 13, 2011 | 15.75 | 15.75 | 13.94 | 14.03 | 1,609,830 | -1.71(-10.90%) |
May 12, 2011 | 15.74 | 16.30 | 15.57 | 15.74 | 365,554 | +0.07(+0.45%) |
May 11, 2011 | 16.50 | 16.50 | 15.67 | 15.67 | 1,067,096 | -0.83(-5.06%) |
May 10, 2011 | 17.82 | 17.82 | 15.30 | 16.50 | 2,392,498 | -2.35(-12.46%) |
May 09, 2011 | 18.35 | 18.90 | 18.22 | 18.86 | 110,216 | +0.52(+2.84%) |
May 06, 2011 | 18.28 | 18.80 | 17.96 | 18.34 | 63,218 | +0.12(+0.63%) |
May 05, 2011 | 18.25 | 18.47 | 17.96 | 18.22 | 83,026 | -0.04(-0.22%) |
May 04, 2011 | 17.97 | 18.32 | 17.93 | 18.26 | 117,598 | +0.24(+1.33%) |
May 03, 2011 | 18.25 | 18.35 | 18.00 | 18.02 | 61,470 | -0.11(-0.58%) |
May 02, 2011 | 18.18 | 18.20 | 18.12 | 18.12 | 49,688 | -0.52(-2.82%) |
Apr 29, 2011 | 19.14 | 19.14 | 17.50 | 18.65 | 428,636 | -0.32(-1.66%) |
Apr 28, 2011 | 18.15 | 19.25 | 18.11 | 18.96 | 145,166 | +0.82(+4.49%) |
Apr 27, 2011 | 17.85 | 19.25 | 17.46 | 18.15 | 622,882 | +0.32(+1.79%) |
Apr 26, 2011 | 17.39 | 17.96 | 17.27 | 17.83 | 126,722 | +0.41(+2.35%) |
Apr 25, 2011 | 17.20 | 17.47 | 17.13 | 17.42 | 68,084 | +0.29(+1.69%) |
Apr 21, 2011 | 17.38 | 17.38 | 17.11 | 17.13 | 33,668 | -0.14(-0.81%) |
Apr 20, 2011 | 17.19 | 17.29 | 17.09 | 17.27 | 39,714 | +0.18(+1.05%) |
Apr 19, 2011 | 17.00 | 17.18 | 17.00 | 17.09 | 65,662 | -0.07(-0.38%) |
Apr 18, 2011 | 17.18 | 17.23 | 17.09 | 17.16 | 26,990 | -0.23(-1.35%) |
Apr 15, 2011 | 17.07 | 17.42 | 17.07 | 17.39 | 89,662 | +0.23(+1.34%) |
Apr 14, 2011 | 17.08 | 17.27 | 17.08 | 17.16 | 69,006 | -0.02(-0.12%) |
Apr 13, 2011 | 17.34 | 17.34 | 17.02 | 17.18 | 76,950 | +0.02(+0.15%) |
Apr 12, 2011 | 17.12 | 17.48 | 16.89 | 17.16 | 18,614 | +0.02(+0.12%) |
Apr 11, 2011 | 17.17 | 17.27 | 17.08 | 17.14 | 28,052 | +0.01(+0.06%) |
Apr 08, 2011 | 17.27 | 17.27 | 16.99 | 17.12 | 19,714 | -0.09(-0.49%) |
Apr 07, 2011 | 17.15 | 17.29 | 17.06 | 17.21 | 27,028 | +0.15(+0.88%) |
Apr 06, 2011 | 17.02 | 17.12 | 16.86 | 17.06 | 121,752 | +0.08(+0.50%) |
Apr 05, 2011 | 17.11 | 17.25 | 16.79 | 16.98 | 117,112 | -0.12(-0.73%) |
Apr 04, 2011 | 17.45 | 17.50 | 17.04 | 17.10 | 111,238 | -0.26(-1.50%) |