Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.92 | 23.98 | 23.55 | 23.65 | 1,100,384 | -0.23(-0.96%) |
Apr 27, 2012 | 23.76 | 24.11 | 23.63 | 23.88 | 522,724 | +0.23(+0.99%) |
Apr 26, 2012 | 23.43 | 24.00 | 23.30 | 23.64 | 890,830 | +0.25(+1.07%) |
Apr 25, 2012 | 22.72 | 23.41 | 22.51 | 23.39 | 1,221,988 | +0.95(+4.23%) |
Apr 24, 2012 | 22.69 | 22.79 | 22.23 | 22.45 | 844,816 | -0.15(-0.66%) |
Apr 23, 2012 | 23.60 | 23.60 | 22.53 | 22.59 | 834,276 | -0.60(-2.59%) |
Apr 20, 2012 | 22.85 | 23.71 | 22.55 | 23.20 | 1,452,088 | +0.60(+2.66%) |
Apr 19, 2012 | 22.53 | 22.66 | 22.32 | 22.59 | 435,170 | +0.09(+0.40%) |
Apr 18, 2012 | 22.43 | 22.68 | 22.32 | 22.50 | 622,770 | +0.06(+0.29%) |
Apr 17, 2012 | 22.46 | 22.48 | 22.27 | 22.44 | 578,098 | +0.18(+0.79%) |
Apr 16, 2012 | 22.54 | 22.55 | 22.23 | 22.27 | 442,626 | -0.22(-1.00%) |
Apr 13, 2012 | 22.29 | 22.54 | 22.25 | 22.49 | 752,842 | +0.06(+0.29%) |
Apr 12, 2012 | 21.99 | 22.45 | 21.98 | 22.43 | 690,096 | +0.41(+1.84%) |
Apr 11, 2012 | 21.75 | 22.04 | 21.41 | 22.02 | 762,014 | +0.44(+2.04%) |
Apr 10, 2012 | 21.98 | 22.14 | 21.47 | 21.58 | 870,374 | -0.44(-1.98%) |
Apr 09, 2012 | 22.07 | 22.16 | 21.89 | 22.02 | 506,464 | -0.31(-1.41%) |
Apr 05, 2012 | 22.75 | 22.75 | 22.21 | 22.33 | 1,133,922 | -0.51(-2.23%) |
Apr 04, 2012 | 22.64 | 23.00 | 22.48 | 22.84 | 1,104,068 | +0.09(+0.37%) |
Apr 03, 2012 | 22.36 | 23.25 | 22.20 | 22.75 | 1,327,740 | +0.38(+1.68%) |
Apr 02, 2012 | 21.79 | 22.38 | 21.79 | 22.38 | 792,528 | +0.47(+2.17%) |
Mar 30, 2012 | 22.16 | 22.34 | 21.88 | 21.91 | 407,332 | -0.04(-0.21%) |
Mar 29, 2012 | 22.00 | 22.07 | 21.58 | 21.95 | 572,242 | -0.21(-0.97%) |
Mar 28, 2012 | 22.07 | 22.41 | 21.84 | 22.16 | 713,368 | +0.03(+0.14%) |
Mar 27, 2012 | 22.12 | 22.31 | 22.00 | 22.14 | 721,038 | -0.02(-0.09%) |
Mar 26, 2012 | 21.89 | 22.20 | 21.77 | 22.16 | 490,920 | +0.50(+2.29%) |
Mar 23, 2012 | 21.29 | 21.70 | 21.20 | 21.66 | 472,176 | +0.29(+1.36%) |
Mar 22, 2012 | 21.33 | 21.43 | 21.20 | 21.37 | 573,522 | -0.11(-0.49%) |
Mar 21, 2012 | 21.64 | 21.84 | 21.48 | 21.48 | 536,670 | -0.08(-0.39%) |
Mar 20, 2012 | 21.74 | 21.80 | 21.56 | 21.56 | 554,102 | -0.28(-1.28%) |
Mar 19, 2012 | 21.45 | 21.89 | 21.34 | 21.84 | 988,528 | +0.43(+1.98%) |
Mar 16, 2012 | 21.47 | 21.48 | 21.30 | 21.41 | 615,676 | +0.02(+0.07%) |
Mar 15, 2012 | 21.41 | 21.48 | 21.21 | 21.40 | 502,922 | -0.03(-0.14%) |
Mar 14, 2012 | 21.50 | 21.50 | 21.14 | 21.43 | 699,672 | -0.05(-0.26%) |
Mar 13, 2012 | 20.74 | 21.50 | 20.55 | 21.48 | 1,163,116 | +0.92(+4.47%) |
Mar 12, 2012 | 20.55 | 20.73 | 20.38 | 20.57 | 385,060 | -0.08(-0.39%) |
Mar 09, 2012 | 20.32 | 20.70 | 20.25 | 20.64 | 400,288 | +0.34(+1.65%) |
Mar 08, 2012 | 20.33 | 20.41 | 20.09 | 20.31 | 229,850 | +0.05(+0.25%) |
Mar 07, 2012 | 20.05 | 20.29 | 19.95 | 20.26 | 370,676 | +0.26(+1.27%) |
Mar 06, 2012 | 20.36 | 20.54 | 20.00 | 20.00 | 377,610 | -0.55(-2.68%) |
Mar 05, 2012 | 20.48 | 20.66 | 20.33 | 20.55 | 371,168 | +0.05(+0.27%) |
Mar 02, 2012 | 20.86 | 20.89 | 20.39 | 20.50 | 874,036 | -0.31(-1.49%) |
Mar 01, 2012 | 20.52 | 21.01 | 20.26 | 20.81 | 1,264,378 | +0.39(+1.91%) |
Feb 29, 2012 | 20.14 | 20.45 | 20.05 | 20.42 | 847,016 | +0.37(+1.82%) |
Feb 28, 2012 | 19.95 | 20.21 | 19.93 | 20.05 | 824,768 | +0.13(+0.68%) |
Feb 27, 2012 | 20.16 | 20.25 | 19.57 | 19.92 | 701,122 | -0.41(-2.02%) |
Feb 24, 2012 | 20.48 | 20.54 | 20.28 | 20.33 | 513,658 | -0.14(-0.68%) |
Feb 23, 2012 | 19.94 | 20.50 | 19.90 | 20.47 | 661,056 | +0.42(+2.12%) |
Feb 22, 2012 | 19.97 | 20.20 | 19.91 | 20.05 | 506,172 | +0.01(+0.02%) |
Feb 21, 2012 | 20.02 | 20.18 | 19.86 | 20.04 | 859,092 | +0.12(+0.63%) |
Feb 17, 2012 | 20.06 | 20.06 | 19.76 | 19.91 | 495,116 | -0.06(-0.30%) |
Feb 16, 2012 | 19.80 | 20.18 | 19.76 | 19.98 | 783,720 | +0.16(+0.78%) |
Feb 15, 2012 | 20.11 | 20.28 | 19.70 | 19.82 | 596,946 | -0.25(-1.27%) |
Feb 14, 2012 | 20.00 | 20.09 | 19.75 | 20.07 | 624,038 | -0.09(-0.45%) |
Feb 13, 2012 | 20.21 | 20.28 | 20.00 | 20.16 | 406,890 | +0.18(+0.89%) |
Feb 10, 2012 | 20.08 | 20.17 | 19.87 | 19.99 | 719,130 | -0.34(-1.68%) |
Feb 09, 2012 | 20.43 | 20.57 | 20.32 | 20.33 | 564,882 | -0.12(-0.59%) |
Feb 08, 2012 | 20.68 | 20.71 | 20.21 | 20.45 | 818,062 | -0.23(-1.11%) |
Feb 07, 2012 | 20.99 | 21.06 | 20.57 | 20.68 | 1,170,172 | -0.27(-1.29%) |
Feb 06, 2012 | 20.70 | 21.16 | 20.64 | 20.95 | 990,594 | +0.31(+1.50%) |
Feb 03, 2012 | 20.77 | 20.81 | 20.57 | 20.64 | 1,281,708 | +0.19(+0.90%) |
Feb 02, 2012 | 19.50 | 20.65 | 19.48 | 20.45 | 2,158,416 | +1.07(+5.55%) |
Feb 01, 2012 | 19.29 | 19.43 | 19.25 | 19.38 | 1,016,484 | +0.09(+0.47%) |
Jan 31, 2012 | 19.39 | 19.47 | 19.21 | 19.29 | 1,218,440 | +0.02(+0.10%) |
Jan 30, 2012 | 18.61 | 19.29 | 18.59 | 19.27 | 1,188,246 | +0.50(+2.64%) |
Jan 27, 2012 | 18.54 | 18.78 | 18.54 | 18.77 | 424,666 | +0.15(+0.83%) |
Jan 26, 2012 | 18.73 | 18.79 | 18.54 | 18.62 | 514,802 | -0.06(-0.35%) |
Jan 25, 2012 | 18.52 | 18.74 | 18.38 | 18.68 | 394,312 | +0.07(+0.38%) |
Jan 24, 2012 | 18.34 | 18.65 | 18.14 | 18.61 | 490,644 | +0.15(+0.84%) |
Jan 23, 2012 | 18.52 | 18.72 | 18.36 | 18.46 | 485,468 | -0.11(-0.62%) |
Jan 20, 2012 | 18.60 | 18.66 | 18.47 | 18.57 | 683,858 | -0.03(-0.16%) |
Jan 19, 2012 | 18.31 | 18.62 | 18.27 | 18.61 | 712,700 | +0.30(+1.61%) |
Jan 18, 2012 | 17.98 | 18.34 | 17.89 | 18.31 | 681,208 | +0.31(+1.72%) |
Jan 17, 2012 | 17.75 | 18.11 | 17.70 | 18.00 | 757,838 | +0.27(+1.52%) |
Jan 13, 2012 | 17.52 | 17.74 | 17.52 | 17.73 | 558,106 | +0.05(+0.25%) |
Jan 12, 2012 | 17.73 | 17.76 | 17.62 | 17.68 | 484,540 | +0.02(+0.11%) |
Jan 11, 2012 | 17.52 | 17.70 | 17.52 | 17.66 | 867,352 | +0.03(+0.17%) |
Jan 10, 2012 | 17.84 | 17.86 | 17.59 | 17.64 | 652,884 | +0.02(+0.11%) |
Jan 09, 2012 | 17.63 | 17.73 | 17.50 | 17.61 | 898,662 | +0.11(+0.66%) |
Jan 06, 2012 | 17.27 | 17.64 | 17.20 | 17.50 | 1,061,412 | +0.27(+1.57%) |
Jan 05, 2012 | 17.53 | 17.60 | 16.86 | 17.23 | 2,806,230 | -0.43(-2.43%) |
Jan 04, 2012 | 18.05 | 18.10 | 17.64 | 17.66 | 926,760 | -0.67(-3.66%) |
Dec 30, 2011 | 18.81 | 18.88 | 18.32 | 18.33 | 549,354 | -0.48(-2.55%) |
Dec 29, 2011 | 18.68 | 18.88 | 18.60 | 18.81 | 438,580 | +0.24(+1.29%) |
Dec 28, 2011 | 18.87 | 18.87 | 18.54 | 18.57 | 374,198 | -0.25(-1.35%) |
Dec 27, 2011 | 18.61 | 18.88 | 18.61 | 18.82 | 314,886 | +0.16(+0.86%) |
Dec 23, 2011 | 18.79 | 18.82 | 18.63 | 18.66 | 339,546 | -0.33(-1.74%) |
Dec 21, 2011 | 18.93 | 19.09 | 18.75 | 19.00 | 396,556 | +0.10(+0.50%) |
Dec 20, 2011 | 18.57 | 18.91 | 18.50 | 18.90 | 660,818 | +0.65(+3.56%) |
Dec 19, 2011 | 18.45 | 18.68 | 18.23 | 18.25 | 682,704 | -0.14(-0.73%) |
Dec 16, 2011 | 18.49 | 18.68 | 18.25 | 18.39 | 1,235,462 | -0.01(-0.05%) |
Dec 15, 2011 | 18.39 | 18.44 | 18.12 | 18.39 | 557,830 | +0.22(+1.21%) |
Dec 14, 2011 | 17.92 | 18.34 | 17.75 | 18.18 | 1,079,016 | +0.18(+0.97%) |
Dec 13, 2011 | 18.22 | 18.48 | 17.93 | 18.00 | 565,542 | -0.06(-0.33%) |
Dec 12, 2011 | 18.07 | 18.10 | 17.79 | 18.06 | 448,128 | -0.17(-0.93%) |
Dec 09, 2011 | 17.97 | 18.39 | 17.97 | 18.23 | 550,334 | +0.23(+1.31%) |
Dec 08, 2011 | 17.93 | 18.06 | 17.82 | 18.00 | 676,688 | -0.05(-0.30%) |
Dec 07, 2011 | 18.07 | 18.11 | 17.70 | 18.05 | 577,090 | -0.11(-0.61%) |
Dec 06, 2011 | 18.21 | 18.32 | 18.13 | 18.16 | 494,390 | +0.00(+0.00%) |
Dec 05, 2011 | 18.61 | 18.75 | 18.07 | 18.16 | 941,056 | -0.15(-0.82%) |
Dec 02, 2011 | 18.23 | 18.51 | 18.23 | 18.31 | 637,472 | +0.12(+0.69%) |
Dec 01, 2011 | 18.59 | 18.64 | 18.16 | 18.18 | 995,432 | -0.49(-2.60%) |
Nov 30, 2011 | 19.11 | 19.23 | 18.45 | 18.67 | 1,744,162 | -0.03(-0.16%) |
Nov 29, 2011 | 18.49 | 18.70 | 18.27 | 18.70 | 1,237,560 | +0.12(+0.65%) |
Nov 28, 2011 | 17.93 | 18.58 | 17.93 | 18.58 | 921,412 | +0.96(+5.45%) |
Nov 25, 2011 | 17.55 | 17.93 | 17.52 | 17.62 | 265,104 | -0.02(-0.09%) |
Nov 23, 2011 | 18.03 | 18.30 | 17.62 | 17.64 | 839,976 | -0.61(-3.37%) |
Nov 22, 2011 | 17.61 | 18.37 | 17.57 | 18.25 | 1,502,544 | +0.56(+3.17%) |
Nov 21, 2011 | 17.52 | 17.82 | 17.39 | 17.69 | 1,056,252 | +0.02(+0.11%) |
Nov 18, 2011 | 17.45 | 17.76 | 17.24 | 17.67 | 688,018 | +0.19(+1.06%) |
Nov 17, 2011 | 17.64 | 17.81 | 17.31 | 17.48 | 629,780 | -0.24(-1.35%) |
Nov 16, 2011 | 17.50 | 17.95 | 17.20 | 17.73 | 1,073,850 | +0.02(+0.11%) |
Nov 15, 2011 | 17.24 | 17.77 | 17.16 | 17.70 | 1,043,012 | +0.45(+2.64%) |
Nov 14, 2011 | 16.91 | 17.37 | 16.86 | 17.25 | 738,922 | +0.23(+1.32%) |
Nov 11, 2011 | 16.91 | 17.07 | 16.61 | 17.02 | 425,212 | +0.30(+1.79%) |
Nov 10, 2011 | 16.72 | 16.77 | 16.43 | 16.73 | 629,922 | +0.21(+1.30%) |
Nov 09, 2011 | 16.49 | 16.95 | 16.44 | 16.51 | 697,086 | -0.42(-2.48%) |
Nov 08, 2011 | 16.68 | 16.99 | 16.48 | 16.93 | 550,006 | +0.29(+1.74%) |
Nov 07, 2011 | 16.60 | 16.70 | 16.44 | 16.64 | 652,320 | -0.02(-0.09%) |
Nov 04, 2011 | 16.82 | 16.82 | 16.61 | 16.66 | 423,622 | -0.28(-1.65%) |
Nov 03, 2011 | 16.80 | 16.95 | 16.47 | 16.93 | 809,566 | +0.38(+2.26%) |
Nov 02, 2011 | 15.77 | 16.66 | 15.57 | 16.56 | 1,621,170 | +0.12(+0.73%) |
Nov 01, 2011 | 16.16 | 16.59 | 15.88 | 16.44 | 1,345,708 | -0.34(-2.03%) |
Oct 31, 2011 | 16.95 | 17.08 | 16.73 | 16.78 | 632,886 | -0.29(-1.73%) |
Oct 28, 2011 | 17.30 | 17.41 | 16.98 | 17.07 | 407,616 | -0.21(-1.21%) |
Oct 27, 2011 | 17.00 | 17.35 | 16.91 | 17.29 | 1,012,800 | +0.74(+4.47%) |
Oct 26, 2011 | 16.37 | 16.64 | 16.07 | 16.55 | 838,992 | +0.34(+2.07%) |
Oct 25, 2011 | 15.92 | 16.54 | 15.90 | 16.21 | 934,648 | +0.24(+1.50%) |
Oct 24, 2011 | 16.00 | 16.00 | 15.78 | 15.97 | 780,898 | -0.01(-0.06%) |
Oct 21, 2011 | 15.93 | 16.00 | 15.71 | 15.98 | 570,378 | +0.28(+1.75%) |
Oct 20, 2011 | 15.74 | 15.74 | 15.47 | 15.71 | 442,402 | -0.06(-0.41%) |
Oct 19, 2011 | 15.80 | 16.14 | 15.70 | 15.77 | 839,930 | +0.01(+0.06%) |
Oct 18, 2011 | 15.33 | 15.79 | 15.12 | 15.76 | 539,172 | +0.38(+2.50%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.31 | 15.38 | 489,088 | -0.28(-1.76%) |
Oct 14, 2011 | 15.49 | 15.68 | 15.38 | 15.65 | 302,394 | +0.32(+2.09%) |
Oct 13, 2011 | 15.31 | 15.52 | 15.14 | 15.33 | 275,604 | -0.04(-0.23%) |
Oct 12, 2011 | 15.48 | 15.64 | 15.30 | 15.37 | 714,836 | +0.03(+0.16%) |
Oct 11, 2011 | 15.47 | 15.59 | 15.28 | 15.34 | 544,528 | -0.25(-1.57%) |
Oct 10, 2011 | 15.27 | 15.75 | 15.09 | 15.59 | 822,732 | +0.62(+4.18%) |
Oct 07, 2011 | 15.04 | 15.17 | 14.51 | 14.96 | 1,096,968 | -0.11(-0.73%) |
Oct 06, 2011 | 14.74 | 15.09 | 14.57 | 15.07 | 495,006 | +0.46(+3.11%) |
Oct 05, 2011 | 14.60 | 14.70 | 14.38 | 14.62 | 337,692 | +0.03(+0.21%) |
Oct 04, 2011 | 14.04 | 14.60 | 13.95 | 14.59 | 932,324 | +0.43(+3.04%) |
Oct 03, 2011 | 15.17 | 15.18 | 14.14 | 14.15 | 957,174 | -1.12(-7.33%) |
Sep 30, 2011 | 15.03 | 15.47 | 14.85 | 15.28 | 886,202 | +0.09(+0.56%) |
Sep 29, 2011 | 15.38 | 15.38 | 14.82 | 15.19 | 506,100 | +0.17(+1.13%) |
Sep 28, 2011 | 15.49 | 15.63 | 15.01 | 15.02 | 734,900 | -0.47(-3.07%) |
Sep 27, 2011 | 15.63 | 15.85 | 15.38 | 15.49 | 837,052 | -0.01(-0.03%) |
Sep 26, 2011 | 15.55 | 15.59 | 15.25 | 15.50 | 389,554 | +0.05(+0.36%) |
Sep 23, 2011 | 15.47 | 15.60 | 15.13 | 15.45 | 586,114 | -0.04(-0.26%) |
Sep 22, 2011 | 15.34 | 15.80 | 15.16 | 15.48 | 1,535,862 | -0.34(-2.12%) |
Sep 21, 2011 | 15.89 | 16.11 | 15.80 | 15.82 | 1,134,208 | -0.07(-0.47%) |
Sep 20, 2011 | 15.89 | 16.20 | 15.77 | 15.89 | 725,386 | +0.05(+0.35%) |
Sep 19, 2011 | 15.87 | 15.99 | 15.62 | 15.84 | 521,442 | -0.31(-1.92%) |
Sep 16, 2011 | 16.16 | 16.34 | 16.06 | 16.15 | 1,089,122 | -0.07(-0.43%) |
Sep 15, 2011 | 16.23 | 16.41 | 15.96 | 16.22 | 780,450 | +0.11(+0.65%) |
Sep 14, 2011 | 16.12 | 16.30 | 15.80 | 16.11 | 837,574 | +0.06(+0.37%) |
Sep 13, 2011 | 15.74 | 16.11 | 15.60 | 16.05 | 769,670 | +0.31(+1.97%) |
Sep 12, 2011 | 15.59 | 15.82 | 15.29 | 15.74 | 828,784 | -0.13(-0.82%) |
Sep 09, 2011 | 15.93 | 16.12 | 15.66 | 15.88 | 1,013,494 | -0.18(-1.09%) |
Sep 08, 2011 | 15.87 | 16.15 | 15.76 | 16.05 | 814,846 | +0.06(+0.34%) |
Sep 07, 2011 | 15.71 | 16.04 | 15.59 | 15.99 | 606,262 | +0.57(+3.70%) |
Sep 06, 2011 | 14.77 | 15.47 | 14.75 | 15.43 | 705,974 | +0.24(+1.58%) |
Sep 02, 2011 | 15.38 | 15.68 | 15.12 | 15.19 | 484,752 | -0.49(-3.13%) |
Sep 01, 2011 | 15.79 | 16.00 | 15.56 | 15.68 | 758,682 | -0.14(-0.89%) |
Aug 31, 2011 | 16.13 | 16.30 | 15.64 | 15.81 | 873,244 | -0.21(-1.28%) |
Aug 30, 2011 | 16.02 | 16.18 | 15.68 | 16.02 | 1,229,644 | +0.00(+0.00%) |
Aug 29, 2011 | 16.00 | 16.14 | 15.73 | 16.02 | 1,089,158 | +0.15(+0.98%) |
Aug 26, 2011 | 15.51 | 15.90 | 15.16 | 15.87 | 973,240 | +0.43(+2.79%) |
Aug 25, 2011 | 16.02 | 16.15 | 15.38 | 15.44 | 791,034 | -0.44(-2.77%) |
Aug 24, 2011 | 15.54 | 16.16 | 15.21 | 15.88 | 1,922,572 | +0.45(+2.88%) |
Aug 23, 2011 | 14.21 | 15.47 | 14.11 | 15.43 | 978,164 | +1.25(+8.85%) |
Aug 22, 2011 | 14.83 | 14.83 | 14.05 | 14.18 | 771,724 | -0.23(-1.63%) |
Aug 19, 2011 | 14.39 | 14.91 | 14.31 | 14.41 | 604,478 | -0.27(-1.81%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.48 | 14.68 | 875,812 | -0.89(-5.72%) |
Aug 17, 2011 | 15.37 | 15.87 | 15.37 | 15.56 | 856,854 | +0.57(+3.80%) |
Aug 16, 2011 | 14.88 | 15.13 | 14.62 | 14.99 | 408,394 | -0.01(-0.03%) |
Aug 15, 2011 | 14.70 | 15.02 | 14.57 | 15.00 | 712,532 | +0.41(+2.85%) |
Aug 12, 2011 | 14.38 | 14.64 | 14.19 | 14.59 | 504,118 | +0.39(+2.71%) |
Aug 11, 2011 | 13.89 | 14.42 | 13.74 | 14.20 | 735,760 | +0.43(+3.12%) |
Aug 10, 2011 | 13.79 | 14.18 | 13.47 | 13.77 | 792,776 | -0.36(-2.51%) |
Aug 09, 2011 | 13.65 | 14.14 | 13.05 | 14.12 | 874,886 | +0.82(+6.20%) |
Aug 08, 2011 | 14.30 | 14.74 | 13.27 | 13.30 | 903,742 | -1.48(-10.04%) |
Aug 05, 2011 | 14.88 | 15.06 | 14.08 | 14.79 | 770,292 | +0.02(+0.14%) |
Aug 04, 2011 | 15.64 | 15.85 | 14.75 | 14.77 | 591,946 | -1.04(-6.55%) |
Aug 03, 2011 | 15.77 | 15.81 | 15.43 | 15.80 | 520,956 | +0.01(+0.06%) |
Aug 02, 2011 | 16.12 | 16.33 | 15.79 | 15.79 | 427,468 | -0.44(-2.71%) |
Aug 01, 2011 | 16.31 | 16.48 | 15.95 | 16.23 | 645,956 | +0.07(+0.40%) |
Jul 29, 2011 | 15.88 | 16.23 | 15.83 | 16.16 | 572,220 | +0.06(+0.37%) |
Jul 28, 2011 | 15.90 | 16.41 | 15.90 | 16.11 | 482,992 | +0.22(+1.42%) |
Jul 27, 2011 | 16.32 | 16.32 | 15.80 | 15.88 | 649,898 | -0.56(-3.41%) |
Jul 26, 2011 | 16.36 | 16.54 | 16.26 | 16.44 | 412,504 | +0.10(+0.58%) |
Jul 25, 2011 | 16.54 | 16.71 | 16.32 | 16.34 | 442,408 | -0.39(-2.33%) |
Jul 22, 2011 | 16.77 | 16.88 | 16.52 | 16.73 | 334,602 | +0.00(+0.00%) |
Jul 21, 2011 | 16.70 | 16.81 | 16.62 | 16.73 | 236,204 | +0.06(+0.36%) |
Jul 20, 2011 | 16.86 | 16.92 | 16.57 | 16.68 | 502,046 | -0.21(-1.24%) |
Jul 19, 2011 | 16.65 | 16.92 | 16.59 | 16.89 | 406,566 | +0.30(+1.81%) |
Jul 18, 2011 | 16.55 | 16.64 | 16.25 | 16.59 | 586,594 | -0.09(-0.51%) |
Jul 15, 2011 | 16.59 | 16.72 | 16.29 | 16.67 | 661,356 | +0.10(+0.60%) |
Jul 14, 2011 | 16.58 | 16.73 | 16.43 | 16.57 | 530,384 | +0.04(+0.24%) |
Jul 13, 2011 | 16.55 | 16.72 | 16.50 | 16.53 | 552,068 | +0.12(+0.70%) |
Jul 12, 2011 | 16.37 | 16.64 | 16.31 | 16.41 | 589,900 | -0.07(-0.45%) |
Jul 11, 2011 | 16.61 | 16.61 | 16.34 | 16.49 | 461,092 | -0.33(-1.96%) |
Jul 08, 2011 | 16.67 | 16.82 | 16.64 | 16.82 | 357,864 | -0.18(-1.06%) |
Jul 07, 2011 | 17.07 | 17.21 | 16.91 | 17.00 | 708,882 | +0.00(+0.00%) |
Jul 06, 2011 | 17.10 | 17.20 | 16.67 | 17.00 | 515,782 | -0.16(-0.90%) |
Jul 05, 2011 | 16.98 | 17.36 | 16.93 | 17.16 | 569,430 | +0.28(+1.66%) |
Jul 01, 2011 | 16.64 | 16.92 | 16.59 | 16.88 | 402,328 | +0.20(+1.17%) |
Jun 30, 2011 | 16.48 | 16.75 | 16.43 | 16.68 | 412,068 | +0.18(+1.06%) |
Jun 29, 2011 | 16.43 | 16.67 | 16.29 | 16.50 | 413,676 | +0.09(+0.55%) |
Jun 28, 2011 | 16.02 | 16.45 | 16.02 | 16.41 | 525,524 | +0.38(+2.40%) |
Jun 27, 2011 | 15.93 | 16.05 | 15.91 | 16.03 | 522,074 | +0.03(+0.16%) |
Jun 24, 2011 | 16.15 | 16.27 | 15.90 | 16.00 | 3,408,650 | -0.16(-0.96%) |
Jun 23, 2011 | 16.09 | 16.29 | 15.82 | 16.16 | 669,222 | -0.16(-0.95%) |
Jun 22, 2011 | 16.27 | 17.00 | 16.27 | 16.32 | 1,006,464 | -0.05(-0.31%) |
Jun 21, 2011 | 16.09 | 16.38 | 16.04 | 16.36 | 585,192 | +0.41(+2.60%) |
Jun 20, 2011 | 15.98 | 16.07 | 15.61 | 15.95 | 489,576 | +0.27(+1.75%) |
Jun 17, 2011 | 15.71 | 15.89 | 15.63 | 15.68 | 965,040 | +0.12(+0.74%) |
Jun 16, 2011 | 15.37 | 15.65 | 15.36 | 15.56 | 517,818 | +0.16(+1.04%) |
Jun 15, 2011 | 15.62 | 15.74 | 15.36 | 15.40 | 724,968 | -0.39(-2.50%) |
Jun 14, 2011 | 15.70 | 15.89 | 15.62 | 15.79 | 577,586 | +0.29(+1.84%) |
Jun 13, 2011 | 15.46 | 15.67 | 15.15 | 15.51 | 1,675,864 | -0.13(-0.86%) |
Jun 10, 2011 | 16.14 | 16.23 | 15.45 | 15.64 | 1,164,454 | -0.59(-3.63%) |
Jun 09, 2011 | 16.35 | 16.38 | 16.22 | 16.23 | 480,254 | -0.09(-0.55%) |
Jun 08, 2011 | 16.69 | 16.72 | 16.13 | 16.32 | 934,060 | -0.46(-2.77%) |
Jun 07, 2011 | 16.77 | 16.91 | 16.59 | 16.79 | 580,266 | +0.12(+0.72%) |
Jun 06, 2011 | 17.05 | 17.14 | 16.64 | 16.67 | 684,878 | -0.33(-1.94%) |
Jun 03, 2011 | 17.25 | 17.30 | 16.91 | 17.00 | 696,138 | +0.36(+2.19%) |
May 24, 2011 | 16.91 | 16.95 | 16.62 | 16.64 | 374,684 | -0.21(-1.28%) |
May 23, 2011 | 16.50 | 16.98 | 16.44 | 16.85 | 593,974 | +0.09(+0.54%) |
May 20, 2011 | 16.80 | 17.04 | 16.76 | 16.76 | 402,094 | -0.14(-0.84%) |
May 19, 2011 | 16.87 | 16.96 | 16.68 | 16.90 | 413,138 | +0.12(+0.73%) |
May 18, 2011 | 16.73 | 16.97 | 16.67 | 16.78 | 781,810 | +0.17(+0.99%) |
May 17, 2011 | 16.64 | 16.72 | 16.38 | 16.61 | 565,674 | -0.03(-0.15%) |
May 16, 2011 | 16.91 | 16.96 | 16.64 | 16.64 | 409,324 | -0.30(-1.80%) |
May 13, 2011 | 17.31 | 17.46 | 16.84 | 16.95 | 429,170 | -0.35(-2.02%) |
May 12, 2011 | 17.12 | 17.34 | 17.00 | 17.30 | 413,878 | +0.10(+0.55%) |
May 11, 2011 | 17.45 | 17.59 | 16.98 | 17.20 | 735,284 | -0.35(-1.99%) |
May 10, 2011 | 17.12 | 17.56 | 17.12 | 17.55 | 956,104 | +0.61(+3.60%) |
May 09, 2011 | 17.04 | 17.20 | 16.85 | 16.94 | 770,736 | -0.10(-0.59%) |
May 06, 2011 | 17.32 | 17.57 | 16.82 | 17.04 | 611,714 | -0.19(-1.10%) |
May 05, 2011 | 17.25 | 17.75 | 17.05 | 17.23 | 628,456 | -0.22(-1.26%) |
May 04, 2011 | 17.20 | 18.37 | 17.11 | 17.45 | 2,151,814 | +0.81(+4.90%) |
May 03, 2011 | 16.47 | 16.70 | 16.35 | 16.64 | 1,071,034 | +0.12(+0.70%) |