Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.82 | 15.90 | 15.70 | 15.89 | 461,349 | +0.01(+0.05%) |
Apr 27, 2012 | 15.57 | 15.91 | 15.51 | 15.88 | 627,381 | +0.39(+2.52%) |
Apr 26, 2012 | 15.49 | 15.60 | 15.44 | 15.49 | 233,441 | -0.01(-0.10%) |
Apr 25, 2012 | 15.42 | 15.57 | 15.21 | 15.51 | 452,168 | +0.23(+1.53%) |
Apr 24, 2012 | 15.37 | 15.54 | 15.08 | 15.27 | 1,126,679 | -0.13(-0.83%) |
Apr 23, 2012 | 15.54 | 15.54 | 15.33 | 15.40 | 388,342 | -0.32(-2.06%) |
Apr 20, 2012 | 15.85 | 15.93 | 15.72 | 15.73 | 221,456 | -0.02(-0.10%) |
Apr 19, 2012 | 15.68 | 15.86 | 15.64 | 15.74 | 445,395 | +0.04(+0.24%) |
Apr 18, 2012 | 15.94 | 15.95 | 15.63 | 15.70 | 294,852 | -0.24(-1.51%) |
Apr 17, 2012 | 16.04 | 16.09 | 15.90 | 15.94 | 437,840 | -0.02(-0.09%) |
Apr 16, 2012 | 15.85 | 16.03 | 15.81 | 15.96 | 403,967 | +0.10(+0.62%) |
Apr 13, 2012 | 16.05 | 16.05 | 15.77 | 15.86 | 1,801,125 | -0.23(-1.40%) |
Apr 12, 2012 | 16.29 | 16.33 | 16.05 | 16.09 | 879,898 | -0.16(-0.97%) |
Apr 11, 2012 | 16.20 | 16.30 | 16.13 | 16.24 | 686,495 | +0.17(+1.03%) |
Apr 10, 2012 | 16.69 | 16.71 | 16.03 | 16.08 | 1,376,295 | -0.71(-4.25%) |
Apr 09, 2012 | 16.77 | 16.93 | 16.67 | 16.79 | 598,031 | -0.21(-1.24%) |
Apr 05, 2012 | 17.00 | 17.12 | 16.83 | 17.00 | 706,070 | -0.08(-0.48%) |
Apr 04, 2012 | 17.36 | 17.41 | 17.03 | 17.09 | 351,311 | -0.44(-2.49%) |
Apr 03, 2012 | 17.78 | 17.82 | 17.46 | 17.52 | 314,751 | -0.24(-1.36%) |
Apr 02, 2012 | 17.81 | 17.96 | 17.64 | 17.76 | 411,759 | -0.11(-0.59%) |
Mar 30, 2012 | 17.90 | 18.06 | 17.73 | 17.87 | 315,219 | +0.02(+0.08%) |
Mar 29, 2012 | 18.06 | 18.18 | 17.54 | 17.85 | 305,274 | -0.18(-1.00%) |
Mar 28, 2012 | 17.97 | 18.21 | 17.76 | 18.03 | 599,113 | +0.11(+0.59%) |
Mar 27, 2012 | 17.75 | 18.06 | 17.73 | 17.93 | 632,053 | +0.22(+1.23%) |
Mar 26, 2012 | 17.67 | 17.84 | 17.58 | 17.71 | 741,742 | +0.19(+1.07%) |
Mar 23, 2012 | 17.34 | 17.52 | 17.24 | 17.52 | 186,617 | +0.05(+0.30%) |
Mar 22, 2012 | 17.58 | 17.67 | 17.41 | 17.47 | 179,380 | -0.24(-1.36%) |
Mar 21, 2012 | 17.73 | 17.92 | 17.69 | 17.71 | 332,470 | -0.05(-0.25%) |
Mar 20, 2012 | 18.03 | 18.03 | 17.73 | 17.76 | 406,964 | -0.42(-2.32%) |
Mar 19, 2012 | 17.91 | 18.19 | 17.83 | 18.18 | 492,121 | +0.23(+1.26%) |
Mar 16, 2012 | 17.85 | 18.02 | 17.72 | 17.95 | 505,156 | +0.22(+1.23%) |
Mar 15, 2012 | 17.55 | 17.77 | 17.46 | 17.73 | 345,862 | +0.17(+0.94%) |
Mar 14, 2012 | 17.75 | 17.81 | 17.39 | 17.57 | 479,220 | -0.22(-1.23%) |
Mar 13, 2012 | 17.88 | 17.94 | 17.63 | 17.79 | 320,269 | -0.01(-0.04%) |
Mar 12, 2012 | 17.81 | 18.00 | 17.69 | 17.79 | 361,300 | +0.04(+0.21%) |
Mar 09, 2012 | 17.79 | 18.00 | 17.70 | 17.76 | 237,187 | -0.04(-0.21%) |
Mar 08, 2012 | 17.66 | 17.86 | 17.53 | 17.79 | 384,527 | +0.23(+1.28%) |
Mar 07, 2012 | 17.61 | 17.69 | 17.54 | 17.57 | 253,741 | -0.06(-0.34%) |
Mar 06, 2012 | 17.77 | 17.80 | 17.53 | 17.63 | 548,406 | -0.27(-1.51%) |
Mar 05, 2012 | 18.00 | 18.09 | 17.81 | 17.90 | 460,577 | -0.05(-0.29%) |
Mar 02, 2012 | 18.32 | 18.49 | 17.94 | 17.95 | 410,830 | -0.36(-1.97%) |
Mar 01, 2012 | 18.43 | 18.51 | 18.07 | 18.31 | 667,505 | -0.05(-0.29%) |
Feb 29, 2012 | 18.27 | 18.64 | 18.07 | 18.36 | 2,179,234 | +0.39(+2.18%) |
Feb 28, 2012 | 18.54 | 18.98 | 17.57 | 17.97 | 1,873,443 | -1.22(-6.35%) |
Feb 27, 2012 | 19.22 | 19.34 | 19.06 | 19.19 | 524,087 | -0.21(-1.08%) |
Feb 24, 2012 | 19.25 | 19.51 | 19.08 | 19.40 | 646,349 | +0.14(+0.70%) |
Feb 23, 2012 | 19.26 | 19.50 | 19.01 | 19.27 | 624,258 | +0.07(+0.35%) |
Feb 22, 2012 | 19.10 | 19.34 | 19.06 | 19.20 | 627,631 | +0.01(+0.04%) |
Feb 21, 2012 | 19.01 | 19.38 | 18.89 | 19.19 | 739,288 | +0.15(+0.79%) |
Feb 17, 2012 | 19.05 | 19.21 | 18.93 | 19.04 | 741,196 | -0.01(-0.04%) |
Feb 16, 2012 | 18.46 | 19.55 | 18.39 | 19.05 | 1,433,149 | +0.53(+2.88%) |
Feb 15, 2012 | 18.28 | 18.58 | 18.26 | 18.52 | 860,483 | +0.36(+1.96%) |
Feb 14, 2012 | 18.27 | 18.42 | 18.06 | 18.16 | 201,530 | -0.16(-0.90%) |
Feb 13, 2012 | 18.16 | 18.41 | 18.11 | 18.32 | 348,101 | +0.32(+1.79%) |
Feb 10, 2012 | 18.00 | 18.12 | 17.67 | 18.00 | 452,289 | -0.12(-0.66%) |
Feb 09, 2012 | 18.26 | 18.42 | 18.06 | 18.12 | 499,818 | -0.05(-0.29%) |
Feb 08, 2012 | 18.32 | 18.37 | 18.13 | 18.18 | 295,773 | -0.07(-0.41%) |
Feb 07, 2012 | 18.51 | 18.51 | 18.19 | 18.25 | 408,450 | -0.22(-1.18%) |
Feb 06, 2012 | 18.43 | 18.53 | 18.26 | 18.47 | 738,961 | -0.02(-0.08%) |
Feb 03, 2012 | 17.85 | 18.65 | 17.85 | 18.48 | 765,623 | +0.80(+4.53%) |
Feb 02, 2012 | 17.70 | 17.93 | 17.52 | 17.68 | 189,458 | +0.02(+0.13%) |
Feb 01, 2012 | 17.75 | 17.82 | 17.58 | 17.66 | 262,670 | +0.03(+0.17%) |
Jan 31, 2012 | 17.53 | 17.67 | 17.40 | 17.63 | 227,719 | +0.23(+1.33%) |
Jan 30, 2012 | 17.34 | 17.49 | 17.26 | 17.40 | 174,050 | -0.05(-0.26%) |
Jan 27, 2012 | 17.34 | 17.67 | 17.10 | 17.44 | 492,875 | -0.16(-0.89%) |
Jan 26, 2012 | 17.82 | 17.82 | 17.36 | 17.60 | 244,007 | -0.10(-0.55%) |
Jan 25, 2012 | 17.52 | 17.79 | 17.31 | 17.70 | 228,116 | +0.11(+0.64%) |
Jan 24, 2012 | 17.21 | 17.71 | 17.04 | 17.58 | 473,251 | +0.30(+1.73%) |
Jan 23, 2012 | 17.62 | 18.15 | 17.22 | 17.28 | 691,673 | -0.08(-0.47%) |
Jan 20, 2012 | 16.89 | 17.39 | 16.68 | 17.37 | 742,840 | +0.53(+3.16%) |
Jan 19, 2012 | 16.13 | 17.07 | 16.13 | 16.84 | 739,590 | +0.72(+4.46%) |
Jan 18, 2012 | 15.82 | 16.18 | 15.64 | 16.12 | 459,196 | +0.29(+1.84%) |
Jan 17, 2012 | 16.14 | 16.24 | 15.71 | 15.82 | 168,653 | -0.06(-0.38%) |
Jan 13, 2012 | 15.99 | 16.12 | 15.76 | 15.88 | 164,915 | -0.15(-0.93%) |
Jan 12, 2012 | 16.09 | 16.14 | 15.74 | 16.03 | 263,285 | -0.01(-0.09%) |
Jan 11, 2012 | 16.17 | 16.33 | 16.03 | 16.05 | 229,615 | -0.18(-1.11%) |
Jan 10, 2012 | 16.02 | 16.47 | 16.02 | 16.23 | 325,976 | +0.36(+2.26%) |
Jan 09, 2012 | 16.02 | 16.04 | 15.69 | 15.87 | 255,820 | -0.07(-0.47%) |
Jan 06, 2012 | 16.18 | 16.18 | 15.84 | 15.94 | 298,336 | -0.19(-1.21%) |
Jan 05, 2012 | 16.43 | 16.43 | 16.05 | 16.14 | 344,590 | -0.40(-2.40%) |
Jan 04, 2012 | 16.34 | 16.70 | 16.26 | 16.54 | 368,627 | +0.01(+0.05%) |
Dec 30, 2011 | 16.33 | 16.65 | 16.32 | 16.53 | 204,155 | +0.05(+0.32%) |
Dec 29, 2011 | 16.44 | 16.61 | 16.30 | 16.48 | 164,211 | +0.05(+0.32%) |
Dec 28, 2011 | 16.61 | 16.70 | 16.36 | 16.42 | 359,586 | -0.32(-1.92%) |
Dec 27, 2011 | 16.64 | 16.86 | 16.39 | 16.75 | 186,209 | +0.13(+0.77%) |
Dec 23, 2011 | 16.89 | 17.01 | 16.54 | 16.62 | 431,442 | +0.40(+2.45%) |
Dec 21, 2011 | 16.18 | 16.30 | 15.63 | 16.22 | 907,721 | -0.09(-0.55%) |
Dec 20, 2011 | 15.67 | 16.52 | 15.59 | 16.31 | 1,040,290 | +0.94(+6.09%) |
Dec 19, 2011 | 15.14 | 15.40 | 15.01 | 15.38 | 493,277 | +0.36(+2.39%) |
Dec 16, 2011 | 14.92 | 15.35 | 14.85 | 15.02 | 555,100 | +0.20(+1.36%) |
Dec 15, 2011 | 15.02 | 15.02 | 14.76 | 14.81 | 462,931 | -0.08(-0.55%) |
Dec 14, 2011 | 14.96 | 15.08 | 14.83 | 14.90 | 578,590 | -0.18(-1.19%) |
Dec 13, 2011 | 15.47 | 15.63 | 14.91 | 15.08 | 768,053 | -0.38(-2.47%) |
Dec 12, 2011 | 15.00 | 15.47 | 14.80 | 15.46 | 798,563 | +0.52(+3.46%) |
Dec 09, 2011 | 14.69 | 14.99 | 14.57 | 14.94 | 522,815 | +0.29(+1.99%) |
Dec 08, 2011 | 14.88 | 14.94 | 14.63 | 14.65 | 327,876 | -0.34(-2.30%) |
Dec 07, 2011 | 15.00 | 15.07 | 14.84 | 14.99 | 887,579 | -0.01(-0.10%) |
Dec 06, 2011 | 15.26 | 15.27 | 14.93 | 15.01 | 363,895 | -0.19(-1.23%) |
Dec 05, 2011 | 15.64 | 15.64 | 15.14 | 15.20 | 560,598 | -0.26(-1.69%) |
Dec 02, 2011 | 15.50 | 15.61 | 15.30 | 15.46 | 625,601 | +0.12(+0.78%) |
Dec 01, 2011 | 15.42 | 15.67 | 15.26 | 15.34 | 455,045 | -0.06(-0.39%) |
Nov 30, 2011 | 14.90 | 15.41 | 14.74 | 15.40 | 319,788 | +0.96(+6.64%) |
Nov 29, 2011 | 14.63 | 14.69 | 14.40 | 14.44 | 514,024 | -0.19(-1.33%) |
Nov 28, 2011 | 14.60 | 14.82 | 14.50 | 14.63 | 412,210 | +0.38(+2.68%) |
Nov 25, 2011 | 14.31 | 14.43 | 14.19 | 14.25 | 191,191 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.63 | 14.26 | 14.36 | 623,845 | -0.39(-2.64%) |
Nov 22, 2011 | 15.08 | 15.16 | 14.72 | 14.75 | 459,635 | -0.37(-2.48%) |
Nov 21, 2011 | 15.41 | 15.54 | 15.00 | 15.12 | 720,883 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.77 | 15.51 | 15.66 | 793,254 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.35 | 15.49 | 783,262 | +0.02(+0.14%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,353 | +0.75(+5.10%) |
Nov 15, 2011 | 14.74 | 14.82 | 14.57 | 14.71 | 659,668 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.71 | 14.80 | 536,831 | -0.48(-3.17%) |
Nov 11, 2011 | 15.03 | 15.39 | 15.01 | 15.28 | 250,468 | +0.33(+2.19%) |
Nov 10, 2011 | 15.27 | 15.27 | 14.89 | 14.95 | 390,881 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.33 | 15.01 | 15.09 | 517,051 | -0.51(-3.29%) |
Nov 08, 2011 | 15.70 | 15.91 | 15.44 | 15.61 | 531,070 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,293 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.09 | 15.33 | 676,991 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.02 | 15.15 | 15.71 | 953,265 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.92 | 15.21 | 1,085,980 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.12 | 13.32 | 14.82 | 2,166,402 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,115,186 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.23 | 15.19 | 16.14 | 1,418,246 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.39 | 1,084,194 | +1.11(+7.76%) |
Oct 26, 2011 | 14.45 | 14.54 | 14.16 | 14.28 | 627,906 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.45 | 14.25 | 14.25 | 639,479 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.10 | 14.42 | 733,265 | +0.33(+2.38%) |
Oct 21, 2011 | 14.31 | 14.40 | 14.02 | 14.08 | 625,924 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 808,087 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.78 | 781,783 | -0.22(-1.59%) |
Oct 18, 2011 | 13.84 | 14.10 | 13.69 | 14.01 | 1,003,632 | +0.14(+1.02%) |
Oct 17, 2011 | 13.87 | 13.99 | 13.67 | 13.87 | 1,348,168 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.41 | 13.86 | 1,326,274 | +0.22(+1.58%) |
Oct 13, 2011 | 13.87 | 14.00 | 13.53 | 13.64 | 1,292,520 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,968 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.39 | 13.90 | 14.14 | 1,460,927 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 663,047 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.45 | 13.90 | 14.04 | 2,352,687 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,731 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.51 | 981,804 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.80 | 14.15 | 14.51 | 2,118,955 | +0.05(+0.36%) |
Oct 03, 2011 | 14.63 | 15.03 | 14.23 | 14.46 | 1,793,791 | -0.57(-3.76%) |
Sep 30, 2011 | 15.10 | 15.41 | 14.82 | 15.03 | 585,573 | -0.25(-1.66%) |
Sep 29, 2011 | 15.56 | 15.72 | 14.98 | 15.28 | 592,647 | -0.01(-0.10%) |
Sep 28, 2011 | 15.78 | 15.85 | 15.15 | 15.30 | 532,450 | -0.45(-2.84%) |
Sep 27, 2011 | 15.73 | 16.20 | 15.60 | 15.74 | 318,615 | +0.40(+2.62%) |
Sep 26, 2011 | 15.41 | 15.46 | 15.21 | 15.34 | 353,200 | +0.05(+0.34%) |
Sep 23, 2011 | 15.10 | 15.66 | 15.09 | 15.29 | 479,572 | +0.16(+1.03%) |
Sep 22, 2011 | 15.12 | 15.24 | 14.89 | 15.13 | 687,691 | -0.36(-2.31%) |
Sep 21, 2011 | 16.12 | 16.32 | 15.44 | 15.49 | 316,412 | -0.66(-4.10%) |
Sep 20, 2011 | 15.65 | 16.22 | 15.64 | 16.15 | 519,171 | +0.50(+3.19%) |
Sep 19, 2011 | 15.80 | 15.97 | 15.44 | 15.65 | 451,417 | -0.50(-3.09%) |
Sep 16, 2011 | 16.34 | 16.37 | 16.04 | 16.15 | 342,700 | -0.19(-1.14%) |
Sep 15, 2011 | 16.55 | 16.58 | 16.11 | 16.34 | 232,536 | -0.10(-0.63%) |
Sep 14, 2011 | 16.15 | 16.49 | 16.01 | 16.44 | 1,003,610 | +0.38(+2.36%) |
Sep 13, 2011 | 15.85 | 16.18 | 15.83 | 16.06 | 254,163 | +0.28(+1.74%) |
Sep 12, 2011 | 15.70 | 15.85 | 15.30 | 15.79 | 243,041 | -0.09(-0.56%) |
Sep 09, 2011 | 16.01 | 16.18 | 15.59 | 15.88 | 289,916 | -0.25(-1.52%) |
Sep 08, 2011 | 16.27 | 16.37 | 16.02 | 16.12 | 224,805 | -0.22(-1.37%) |
Sep 07, 2011 | 16.05 | 16.43 | 16.02 | 16.34 | 570,352 | +0.42(+2.62%) |
Sep 06, 2011 | 15.85 | 15.94 | 15.65 | 15.93 | 245,541 | -0.28(-1.75%) |
Sep 02, 2011 | 16.46 | 16.55 | 16.19 | 16.21 | 186,541 | -0.53(-3.16%) |
Sep 01, 2011 | 17.05 | 17.22 | 16.64 | 16.74 | 381,539 | -0.37(-2.18%) |
Aug 31, 2011 | 17.31 | 17.68 | 17.01 | 17.11 | 437,778 | -0.13(-0.78%) |
Aug 30, 2011 | 17.05 | 17.33 | 16.84 | 17.25 | 272,833 | +0.14(+0.83%) |
Aug 29, 2011 | 17.14 | 17.38 | 16.93 | 17.10 | 232,478 | +0.12(+0.70%) |
Aug 26, 2011 | 16.26 | 17.03 | 16.05 | 16.98 | 374,562 | +0.61(+3.73%) |
Aug 25, 2011 | 17.01 | 17.04 | 16.22 | 16.37 | 349,100 | -0.47(-2.78%) |
Aug 24, 2011 | 16.84 | 17.28 | 16.65 | 16.84 | 558,991 | -0.05(-0.31%) |
Aug 23, 2011 | 16.23 | 16.94 | 16.10 | 16.90 | 436,126 | +0.77(+4.75%) |
Aug 22, 2011 | 16.29 | 16.36 | 16.00 | 16.13 | 588,078 | +0.20(+1.26%) |
Aug 19, 2011 | 15.90 | 16.43 | 15.77 | 15.93 | 700,153 | -0.04(-0.28%) |
Aug 18, 2011 | 16.69 | 16.69 | 15.84 | 15.97 | 475,199 | -0.98(-5.75%) |
Aug 17, 2011 | 17.30 | 17.41 | 16.89 | 16.95 | 486,294 | -0.16(-0.95%) |
Aug 16, 2011 | 17.33 | 17.33 | 16.81 | 17.11 | 465,443 | -0.24(-1.41%) |
Aug 15, 2011 | 17.33 | 17.58 | 17.06 | 17.35 | 736,072 | +0.24(+1.38%) |
Aug 12, 2011 | 16.97 | 17.15 | 16.72 | 17.12 | 838,042 | +0.27(+1.58%) |
Aug 11, 2011 | 16.74 | 17.03 | 16.45 | 16.85 | 1,028,054 | +0.24(+1.43%) |
Aug 10, 2011 | 16.95 | 17.18 | 16.58 | 16.61 | 863,967 | -0.34(-2.01%) |
Aug 09, 2011 | 17.35 | 16.98 | 15.67 | 16.95 | 881,690 | +0.94(+5.87%) |
Aug 08, 2011 | 17.35 | 17.52 | 15.95 | 16.01 | 1,526,827 | -1.69(-9.54%) |
Aug 05, 2011 | 16.64 | 18.73 | 16.42 | 17.70 | 2,286,145 | -1.41(-7.36%) |
Aug 04, 2011 | 20.06 | 20.06 | 18.95 | 19.11 | 826,269 | -1.16(-5.74%) |
Aug 03, 2011 | 20.23 | 20.29 | 19.74 | 20.27 | 292,570 | +0.05(+0.26%) |
Aug 02, 2011 | 20.29 | 21.15 | 20.16 | 20.22 | 733,334 | -0.05(-0.26%) |
Aug 01, 2011 | 20.47 | 20.49 | 20.01 | 20.27 | 512,379 | -0.01(-0.07%) |
Jul 29, 2011 | 20.08 | 20.50 | 19.86 | 20.29 | 279,188 | +0.04(+0.22%) |
Jul 28, 2011 | 20.72 | 20.81 | 20.18 | 20.24 | 273,548 | -0.51(-2.46%) |
Jul 27, 2011 | 20.81 | 20.81 | 20.25 | 20.75 | 417,560 | -0.11(-0.53%) |
Jul 26, 2011 | 21.29 | 21.30 | 20.66 | 20.86 | 302,367 | -0.46(-2.15%) |
Jul 25, 2011 | 20.65 | 21.95 | 20.55 | 21.32 | 1,148,347 | +0.72(+3.49%) |
Jul 22, 2011 | 20.39 | 20.61 | 20.37 | 20.61 | 239,382 | -0.16(-0.75%) |
Jul 21, 2011 | 20.78 | 20.85 | 20.56 | 20.76 | 173,150 | +0.13(+0.61%) |
Jul 20, 2011 | 20.29 | 20.67 | 20.16 | 20.64 | 216,556 | +0.38(+1.86%) |
Jul 19, 2011 | 20.63 | 20.87 | 20.10 | 20.26 | 451,089 | -0.32(-1.55%) |
Jul 18, 2011 | 21.01 | 21.04 | 20.52 | 20.58 | 356,047 | -0.50(-2.35%) |
Jul 15, 2011 | 21.16 | 21.19 | 20.91 | 21.07 | 416,665 | +0.01(+0.04%) |
Jul 14, 2011 | 21.02 | 21.25 | 20.98 | 21.06 | 461,366 | +0.10(+0.49%) |
Jul 13, 2011 | 20.56 | 21.19 | 20.52 | 20.96 | 518,676 | +0.53(+2.57%) |
Jul 12, 2011 | 20.41 | 20.61 | 20.35 | 20.44 | 201,329 | -0.02(-0.11%) |
Jul 11, 2011 | 20.73 | 20.80 | 20.36 | 20.46 | 236,968 | -0.49(-2.33%) |
Jul 08, 2011 | 20.75 | 20.97 | 20.64 | 20.95 | 223,539 | -0.03(-0.14%) |
Jul 07, 2011 | 20.42 | 21.18 | 20.35 | 20.98 | 559,286 | +0.67(+3.28%) |
Jul 06, 2011 | 20.16 | 20.35 | 19.97 | 20.31 | 238,865 | +0.09(+0.44%) |
Jul 05, 2011 | 20.39 | 20.44 | 20.06 | 20.22 | 255,154 | -0.14(-0.69%) |
Jul 01, 2011 | 20.32 | 20.52 | 20.26 | 20.36 | 360,253 | +0.00(+0.00%) |
Jun 30, 2011 | 19.84 | 20.39 | 19.84 | 20.36 | 351,962 | +0.61(+3.07%) |
Jun 29, 2011 | 19.50 | 19.86 | 19.35 | 19.75 | 310,986 | +0.45(+2.34%) |
Jun 28, 2011 | 19.30 | 19.44 | 19.24 | 19.30 | 191,656 | +0.07(+0.35%) |
Jun 27, 2011 | 18.88 | 19.34 | 18.82 | 19.24 | 331,583 | +0.26(+1.37%) |
Jun 24, 2011 | 19.23 | 19.35 | 18.89 | 18.98 | 226,825 | -0.25(-1.31%) |
Jun 23, 2011 | 19.12 | 19.25 | 18.80 | 19.23 | 303,996 | -0.08(-0.42%) |
Jun 22, 2011 | 19.38 | 19.55 | 19.27 | 19.31 | 379,712 | -0.20(-1.03%) |
Jun 21, 2011 | 19.09 | 19.57 | 19.09 | 19.51 | 516,691 | +0.53(+2.81%) |
Jun 20, 2011 | 18.80 | 19.08 | 18.79 | 18.98 | 427,051 | +0.36(+1.91%) |
Jun 17, 2011 | 19.02 | 19.10 | 18.56 | 18.62 | 733,100 | -0.29(-1.53%) |
Jun 16, 2011 | 18.63 | 18.96 | 18.63 | 18.91 | 660,306 | +0.19(+1.03%) |
Jun 15, 2011 | 18.83 | 18.86 | 18.46 | 18.72 | 554,083 | -0.21(-1.13%) |
Jun 14, 2011 | 18.88 | 19.05 | 18.66 | 18.93 | 423,538 | +0.19(+0.99%) |
Jun 13, 2011 | 18.96 | 19.05 | 18.64 | 18.75 | 624,358 | -0.29(-1.52%) |
Jun 10, 2011 | 19.22 | 19.24 | 18.99 | 19.04 | 364,891 | -0.22(-1.15%) |
Jun 09, 2011 | 19.15 | 19.32 | 18.97 | 19.26 | 339,882 | +0.16(+0.85%) |
Jun 08, 2011 | 19.23 | 19.35 | 19.02 | 19.09 | 830,518 | -0.30(-1.53%) |
Jun 07, 2011 | 19.58 | 19.68 | 19.35 | 19.39 | 486,868 | -0.12(-0.61%) |
Jun 06, 2011 | 19.61 | 19.78 | 19.27 | 19.51 | 651,534 | -0.10(-0.49%) |
Jun 03, 2011 | 19.68 | 19.86 | 19.52 | 19.61 | 774,039 | -0.22(-1.12%) |
May 24, 2011 | 20.00 | 20.08 | 19.69 | 19.83 | 345,236 | -0.19(-0.93%) |
May 23, 2011 | 20.02 | 20.05 | 19.71 | 20.01 | 282,737 | -0.21(-1.03%) |
May 20, 2011 | 20.37 | 20.49 | 20.04 | 20.22 | 336,914 | -0.20(-0.98%) |
May 19, 2011 | 20.29 | 20.55 | 20.09 | 20.42 | 518,191 | +0.24(+1.17%) |
May 18, 2011 | 19.94 | 20.33 | 19.72 | 20.18 | 598,025 | +0.29(+1.47%) |
May 17, 2011 | 19.99 | 20.02 | 19.76 | 19.89 | 314,010 | -0.21(-1.03%) |
May 16, 2011 | 20.49 | 20.49 | 19.91 | 20.10 | 377,014 | -0.44(-2.16%) |
May 13, 2011 | 20.90 | 21.02 | 20.42 | 20.54 | 247,049 | -0.38(-1.80%) |
May 12, 2011 | 20.91 | 21.18 | 20.58 | 20.92 | 482,175 | -0.10(-0.49%) |
May 11, 2011 | 21.26 | 21.29 | 20.67 | 21.02 | 600,353 | -0.22(-1.04%) |
May 10, 2011 | 20.97 | 21.33 | 20.82 | 21.24 | 471,812 | +0.27(+1.30%) |
May 09, 2011 | 21.05 | 21.06 | 20.67 | 20.97 | 663,171 | -0.10(-0.49%) |
May 06, 2011 | 21.37 | 21.53 | 21.03 | 21.07 | 410,015 | -0.18(-0.83%) |
May 05, 2011 | 20.84 | 21.30 | 20.79 | 21.25 | 439,751 | +0.24(+1.12%) |
May 04, 2011 | 21.47 | 21.91 | 20.93 | 21.01 | 942,349 | -0.96(-4.37%) |
May 03, 2011 | 21.70 | 22.27 | 21.47 | 21.97 | 1,169,442 | -0.26(-1.16%) |