Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.98 | 18.98 | 18.05 | 18.28 | 158,929 | -0.71(-3.74%) |
May 30, 2012 | 19.15 | 19.25 | 18.88 | 18.99 | 89,433 | -0.32(-1.67%) |
May 29, 2012 | 19.26 | 19.77 | 19.15 | 19.31 | 182,579 | +0.37(+1.95%) |
May 25, 2012 | 18.97 | 19.07 | 18.54 | 18.94 | 88,055 | +0.02(+0.10%) |
May 24, 2012 | 18.54 | 18.92 | 18.51 | 18.92 | 111,890 | +0.59(+3.22%) |
May 23, 2012 | 18.76 | 18.79 | 17.55 | 18.33 | 191,151 | -0.52(-2.74%) |
May 22, 2012 | 18.37 | 18.88 | 18.06 | 18.85 | 166,192 | +0.57(+3.12%) |
May 21, 2012 | 17.82 | 18.31 | 17.56 | 18.28 | 78,743 | +0.55(+3.11%) |
May 18, 2012 | 18.26 | 18.48 | 17.64 | 17.73 | 123,386 | -0.51(-2.77%) |
May 17, 2012 | 18.74 | 19.03 | 18.19 | 18.23 | 118,508 | -0.50(-2.65%) |
May 16, 2012 | 18.92 | 19.39 | 18.70 | 18.73 | 101,185 | -0.18(-0.97%) |
May 15, 2012 | 19.32 | 19.41 | 18.65 | 18.91 | 119,796 | -0.39(-2.00%) |
May 14, 2012 | 19.55 | 19.76 | 19.20 | 19.30 | 85,862 | -0.62(-3.09%) |
May 11, 2012 | 19.69 | 20.30 | 19.46 | 19.91 | 99,920 | +0.07(+0.37%) |
May 10, 2012 | 19.94 | 20.41 | 19.64 | 19.84 | 136,040 | +0.14(+0.70%) |
May 09, 2012 | 19.27 | 19.89 | 18.48 | 19.70 | 234,342 | +0.17(+0.85%) |
May 08, 2012 | 22.05 | 22.06 | 18.50 | 19.54 | 816,018 | +0.46(+2.41%) |
May 07, 2012 | 18.96 | 19.18 | 18.66 | 19.08 | 122,931 | -0.04(-0.19%) |
May 04, 2012 | 19.82 | 19.82 | 18.89 | 19.11 | 138,215 | -0.84(-4.19%) |
May 03, 2012 | 20.08 | 20.09 | 19.77 | 19.95 | 117,243 | -0.17(-0.82%) |
May 02, 2012 | 19.58 | 20.19 | 19.50 | 20.12 | 81,810 | +0.30(+1.53%) |
May 01, 2012 | 19.92 | 20.24 | 19.77 | 19.81 | 148,733 | -0.04(-0.19%) |
Apr 30, 2012 | 20.27 | 20.67 | 19.23 | 19.85 | 243,855 | -0.62(-3.01%) |
Apr 27, 2012 | 20.62 | 20.66 | 20.13 | 20.46 | 89,307 | -0.06(-0.31%) |
Apr 26, 2012 | 20.78 | 20.88 | 20.48 | 20.53 | 109,638 | -0.26(-1.24%) |
Apr 25, 2012 | 21.28 | 22.03 | 20.73 | 20.79 | 154,796 | +0.39(+1.89%) |
Apr 24, 2012 | 19.88 | 20.43 | 19.73 | 20.40 | 174,406 | +0.59(+2.97%) |
Apr 23, 2012 | 19.87 | 20.23 | 19.58 | 19.81 | 128,079 | -0.42(-2.09%) |
Apr 20, 2012 | 20.20 | 20.44 | 19.86 | 20.23 | 155,792 | +0.35(+1.76%) |
Apr 19, 2012 | 20.66 | 20.80 | 19.63 | 19.89 | 96,800 | -0.73(-3.52%) |
Apr 18, 2012 | 20.90 | 21.14 | 20.31 | 20.61 | 98,424 | -0.46(-2.18%) |
Apr 17, 2012 | 20.36 | 21.50 | 20.36 | 21.07 | 180,851 | +0.92(+4.56%) |
Apr 16, 2012 | 20.59 | 20.96 | 20.08 | 20.15 | 183,084 | -0.33(-1.62%) |
Apr 13, 2012 | 21.00 | 21.07 | 20.46 | 20.48 | 84,228 | -0.57(-2.71%) |
Apr 12, 2012 | 20.51 | 21.37 | 20.51 | 21.05 | 104,005 | +0.61(+2.97%) |
Apr 11, 2012 | 20.07 | 20.48 | 20.07 | 20.45 | 105,002 | +0.60(+3.01%) |
Apr 10, 2012 | 20.44 | 20.52 | 19.71 | 19.85 | 186,248 | -0.60(-2.92%) |
Apr 09, 2012 | 20.18 | 20.61 | 19.97 | 20.45 | 176,680 | -0.16(-0.76%) |
Apr 05, 2012 | 20.12 | 20.64 | 20.04 | 20.60 | 123,040 | +0.34(+1.68%) |
Apr 04, 2012 | 19.70 | 20.35 | 19.54 | 20.26 | 115,661 | +0.40(+1.99%) |
Apr 03, 2012 | 20.38 | 20.46 | 19.78 | 19.87 | 257,190 | -0.58(-2.83%) |
Apr 02, 2012 | 20.51 | 21.03 | 20.28 | 20.45 | 160,277 | -0.22(-1.07%) |
Mar 30, 2012 | 20.26 | 21.04 | 20.26 | 20.67 | 178,876 | +0.56(+2.79%) |
Mar 29, 2012 | 20.02 | 20.42 | 19.69 | 20.11 | 217,026 | -0.07(-0.36%) |
Mar 28, 2012 | 21.57 | 21.57 | 20.08 | 20.18 | 249,700 | -1.30(-6.07%) |
Mar 27, 2012 | 21.41 | 21.82 | 21.40 | 21.48 | 189,666 | +0.08(+0.39%) |
Mar 26, 2012 | 21.29 | 21.48 | 21.23 | 21.40 | 141,254 | +0.40(+1.88%) |
Mar 23, 2012 | 21.00 | 21.04 | 20.59 | 21.01 | 122,081 | +0.00(+0.00%) |
Mar 22, 2012 | 21.59 | 21.59 | 20.78 | 21.01 | 118,829 | -0.73(-3.34%) |
Mar 21, 2012 | 21.62 | 21.97 | 21.40 | 21.73 | 186,439 | +0.16(+0.72%) |
Mar 20, 2012 | 21.83 | 21.83 | 21.28 | 21.58 | 138,310 | -0.47(-2.15%) |
Mar 19, 2012 | 22.10 | 22.24 | 21.78 | 22.05 | 326,134 | +0.09(+0.40%) |
Mar 16, 2012 | 23.54 | 24.14 | 21.43 | 21.96 | 622,269 | -1.90(-7.97%) |
Mar 15, 2012 | 22.97 | 24.17 | 22.95 | 23.86 | 223,129 | +0.96(+4.21%) |
Mar 14, 2012 | 23.25 | 23.66 | 22.51 | 22.90 | 118,036 | -0.34(-1.46%) |
Mar 13, 2012 | 22.61 | 23.30 | 22.39 | 23.24 | 184,953 | +0.78(+3.48%) |
Mar 12, 2012 | 23.44 | 23.69 | 22.07 | 22.46 | 378,149 | -1.57(-6.54%) |
Mar 09, 2012 | 24.46 | 24.70 | 23.89 | 24.03 | 167,631 | -0.45(-1.84%) |
Mar 08, 2012 | 24.08 | 24.77 | 23.97 | 24.48 | 157,472 | +0.61(+2.54%) |
Mar 07, 2012 | 24.06 | 24.65 | 23.80 | 23.87 | 126,010 | -0.13(-0.54%) |
Mar 06, 2012 | 24.06 | 24.24 | 23.51 | 24.00 | 163,992 | -0.40(-1.66%) |
Mar 05, 2012 | 24.78 | 24.97 | 24.29 | 24.41 | 164,544 | -0.42(-1.70%) |
Mar 02, 2012 | 25.21 | 25.48 | 24.77 | 24.83 | 203,140 | -0.41(-1.64%) |
Mar 01, 2012 | 25.53 | 26.77 | 25.01 | 25.24 | 312,261 | -0.17(-0.65%) |
Feb 29, 2012 | 26.92 | 27.19 | 25.31 | 25.41 | 309,631 | -1.47(-5.47%) |
Feb 28, 2012 | 26.36 | 27.73 | 26.10 | 26.88 | 422,352 | +0.84(+3.21%) |
Feb 27, 2012 | 24.96 | 26.17 | 24.81 | 26.04 | 311,283 | +0.94(+3.73%) |
Feb 24, 2012 | 25.70 | 25.83 | 25.10 | 25.11 | 294,201 | -0.46(-1.80%) |
Feb 23, 2012 | 25.22 | 25.80 | 24.77 | 25.56 | 372,901 | +0.40(+1.61%) |
Feb 22, 2012 | 25.12 | 25.90 | 25.02 | 25.16 | 377,331 | -0.11(-0.44%) |
Feb 21, 2012 | 23.59 | 25.43 | 23.48 | 25.27 | 795,276 | +2.04(+8.80%) |
Feb 17, 2012 | 22.37 | 25.08 | 22.25 | 23.23 | 1,780,513 | +3.70(+18.92%) |
Feb 16, 2012 | 19.07 | 19.62 | 19.02 | 19.53 | 126,787 | +0.58(+3.05%) |
Feb 15, 2012 | 18.66 | 19.10 | 18.18 | 18.95 | 151,525 | +0.39(+2.07%) |
Feb 14, 2012 | 18.89 | 18.93 | 18.21 | 18.57 | 117,366 | -0.37(-1.94%) |
Feb 13, 2012 | 20.45 | 20.45 | 18.71 | 18.93 | 310,850 | -1.75(-8.47%) |
Feb 10, 2012 | 20.67 | 20.97 | 20.44 | 20.69 | 91,625 | -0.30(-1.44%) |
Feb 09, 2012 | 21.26 | 21.26 | 20.80 | 20.99 | 60,923 | -0.26(-1.21%) |
Feb 08, 2012 | 21.21 | 21.29 | 20.84 | 21.25 | 24,046 | +0.10(+0.48%) |
Feb 07, 2012 | 21.36 | 21.42 | 20.80 | 21.14 | 40,672 | -0.23(-1.07%) |
Feb 06, 2012 | 21.26 | 21.60 | 21.00 | 21.37 | 29,071 | +0.01(+0.04%) |
Feb 03, 2012 | 21.36 | 21.86 | 21.09 | 21.36 | 72,864 | +0.48(+2.28%) |
Feb 02, 2012 | 20.60 | 20.89 | 20.43 | 20.89 | 44,134 | +0.28(+1.38%) |
Feb 01, 2012 | 20.10 | 20.72 | 20.05 | 20.60 | 68,251 | +0.67(+3.36%) |
Jan 31, 2012 | 20.47 | 20.89 | 19.71 | 19.93 | 76,969 | -0.30(-1.49%) |
Jan 30, 2012 | 19.66 | 20.69 | 19.62 | 20.24 | 74,396 | +0.39(+1.94%) |
Jan 27, 2012 | 19.98 | 20.14 | 19.63 | 19.85 | 43,201 | -0.17(-0.82%) |
Jan 26, 2012 | 20.30 | 20.30 | 19.75 | 20.02 | 46,502 | -0.08(-0.41%) |
Jan 25, 2012 | 19.62 | 20.28 | 19.62 | 20.10 | 44,432 | +0.41(+2.10%) |
Jan 24, 2012 | 19.49 | 20.08 | 19.42 | 19.69 | 62,010 | -0.06(-0.33%) |
Jan 23, 2012 | 20.00 | 20.38 | 19.56 | 19.75 | 68,860 | -0.20(-1.01%) |
Jan 20, 2012 | 20.10 | 20.26 | 19.70 | 19.95 | 50,105 | -0.21(-1.05%) |
Jan 19, 2012 | 20.35 | 20.37 | 20.02 | 20.16 | 81,016 | +0.03(+0.14%) |
Jan 18, 2012 | 19.82 | 20.16 | 19.36 | 20.14 | 106,194 | +0.31(+1.57%) |
Jan 17, 2012 | 20.69 | 20.81 | 19.71 | 19.82 | 86,344 | -0.65(-3.18%) |
Jan 13, 2012 | 21.04 | 21.04 | 20.14 | 20.47 | 170,405 | -0.87(-4.08%) |
Jan 12, 2012 | 21.51 | 21.71 | 21.20 | 21.35 | 53,244 | -0.15(-0.68%) |
Jan 11, 2012 | 21.14 | 21.71 | 21.14 | 21.49 | 21,043 | +0.22(+1.03%) |
Jan 10, 2012 | 21.26 | 21.59 | 21.10 | 21.27 | 67,452 | +0.33(+1.58%) |
Jan 09, 2012 | 20.94 | 21.09 | 20.56 | 20.94 | 47,402 | +0.19(+0.93%) |
Jan 06, 2012 | 20.32 | 21.02 | 20.07 | 20.75 | 106,466 | +0.35(+1.71%) |
Jan 05, 2012 | 19.72 | 20.69 | 19.50 | 20.40 | 63,523 | +0.52(+2.63%) |
Jan 04, 2012 | 19.49 | 20.10 | 19.38 | 19.88 | 91,555 | +0.67(+3.48%) |
Dec 30, 2011 | 18.97 | 19.48 | 18.87 | 19.21 | 122,353 | +0.25(+1.31%) |
Dec 29, 2011 | 18.91 | 19.08 | 18.71 | 18.96 | 41,336 | +0.15(+0.78%) |
Dec 28, 2011 | 19.64 | 19.64 | 18.80 | 18.82 | 109,579 | -0.94(-4.74%) |
Dec 27, 2011 | 19.72 | 19.86 | 19.62 | 19.75 | 47,564 | -0.16(-0.78%) |
Dec 23, 2011 | 19.65 | 19.95 | 19.48 | 19.91 | 82,922 | +0.76(+3.97%) |
Dec 21, 2011 | 18.96 | 19.35 | 18.80 | 19.15 | 81,025 | +0.05(+0.24%) |
Dec 20, 2011 | 18.89 | 19.13 | 18.66 | 19.10 | 120,665 | +0.67(+3.63%) |
Dec 19, 2011 | 18.82 | 19.14 | 18.38 | 18.43 | 73,512 | -0.12(-0.64%) |
Dec 16, 2011 | 19.16 | 19.47 | 18.36 | 18.55 | 146,142 | -0.35(-1.84%) |
Dec 15, 2011 | 18.63 | 19.00 | 18.42 | 18.90 | 75,100 | +0.56(+3.05%) |
Dec 14, 2011 | 18.32 | 18.68 | 17.93 | 18.34 | 76,412 | -0.14(-0.74%) |
Dec 13, 2011 | 19.51 | 19.80 | 18.37 | 18.48 | 68,467 | -0.85(-4.41%) |
Dec 12, 2011 | 20.67 | 20.67 | 18.94 | 19.33 | 124,027 | -1.71(-8.11%) |
Dec 09, 2011 | 20.03 | 21.21 | 20.03 | 21.03 | 56,231 | +1.16(+5.81%) |
Dec 08, 2011 | 20.31 | 20.48 | 19.82 | 19.88 | 67,199 | -0.69(-3.34%) |
Dec 07, 2011 | 20.26 | 20.68 | 19.89 | 20.57 | 59,864 | +0.17(+0.81%) |
Dec 06, 2011 | 20.48 | 20.63 | 19.85 | 20.40 | 78,995 | -0.10(-0.49%) |
Dec 05, 2011 | 20.72 | 20.96 | 20.15 | 20.50 | 72,498 | +0.22(+1.08%) |
Dec 02, 2011 | 20.50 | 20.55 | 19.92 | 20.28 | 72,835 | +0.01(+0.05%) |
Dec 01, 2011 | 20.73 | 20.81 | 19.91 | 20.27 | 128,681 | -0.57(-2.73%) |
Nov 30, 2011 | 20.20 | 20.84 | 20.15 | 20.84 | 128,886 | +1.59(+8.24%) |
Nov 29, 2011 | 19.32 | 19.64 | 18.82 | 19.26 | 59,690 | -0.05(-0.24%) |
Nov 28, 2011 | 18.61 | 19.34 | 18.16 | 19.30 | 124,985 | +1.41(+7.89%) |
Nov 25, 2011 | 18.20 | 18.56 | 17.89 | 17.89 | 25,595 | -0.44(-2.40%) |
Nov 23, 2011 | 19.13 | 19.13 | 18.22 | 18.33 | 59,936 | -0.98(-5.08%) |
Nov 22, 2011 | 19.54 | 19.59 | 19.07 | 19.31 | 34,406 | -0.13(-0.66%) |
Nov 21, 2011 | 19.79 | 20.03 | 19.07 | 19.44 | 56,913 | -0.83(-4.07%) |
Nov 18, 2011 | 20.05 | 20.52 | 19.73 | 20.26 | 94,254 | +0.29(+1.47%) |
Nov 17, 2011 | 21.05 | 21.09 | 19.86 | 19.97 | 103,859 | -1.10(-5.22%) |
Nov 16, 2011 | 21.50 | 21.88 | 20.92 | 21.07 | 80,100 | -0.72(-3.32%) |
Nov 15, 2011 | 21.24 | 21.93 | 20.85 | 21.80 | 96,060 | +0.34(+1.58%) |
Nov 14, 2011 | 21.83 | 22.03 | 21.12 | 21.46 | 97,347 | -0.58(-2.62%) |
Nov 11, 2011 | 22.13 | 22.41 | 21.81 | 22.03 | 105,419 | +0.29(+1.35%) |
Nov 10, 2011 | 21.49 | 22.06 | 21.26 | 21.74 | 116,307 | +0.63(+3.00%) |
Nov 09, 2011 | 21.31 | 21.82 | 20.98 | 21.11 | 162,574 | -0.94(-4.24%) |
Nov 08, 2011 | 21.80 | 22.24 | 21.21 | 22.04 | 120,689 | +0.53(+2.47%) |
Nov 07, 2011 | 21.54 | 21.81 | 21.01 | 21.51 | 82,504 | +0.01(+0.04%) |
Nov 04, 2011 | 21.29 | 21.55 | 20.91 | 21.50 | 175,588 | +0.01(+0.04%) |
Nov 03, 2011 | 20.67 | 21.67 | 20.23 | 21.49 | 198,969 | +1.22(+6.02%) |
Nov 02, 2011 | 18.98 | 20.36 | 18.56 | 20.27 | 185,025 | +1.62(+8.70%) |
Nov 01, 2011 | 16.05 | 19.55 | 15.69 | 18.65 | 379,122 | +1.27(+7.34%) |
Oct 31, 2011 | 17.42 | 17.60 | 17.15 | 17.38 | 219,687 | -0.42(-2.37%) |
Oct 28, 2011 | 17.02 | 18.03 | 16.93 | 17.80 | 194,396 | +0.63(+3.69%) |
Oct 27, 2011 | 15.84 | 17.28 | 15.84 | 17.16 | 182,365 | +1.91(+12.50%) |
Oct 26, 2011 | 14.90 | 15.40 | 14.52 | 15.26 | 121,528 | +0.68(+4.65%) |
Oct 25, 2011 | 14.27 | 14.96 | 14.04 | 14.58 | 164,635 | +0.25(+1.73%) |
Oct 24, 2011 | 13.71 | 14.38 | 13.63 | 14.33 | 185,345 | +0.71(+5.18%) |
Oct 21, 2011 | 14.02 | 14.02 | 13.52 | 13.63 | 96,683 | -0.09(-0.67%) |
Oct 20, 2011 | 13.93 | 13.96 | 13.11 | 13.72 | 100,631 | -0.20(-1.45%) |
Oct 19, 2011 | 14.32 | 14.34 | 13.84 | 13.92 | 121,337 | -0.40(-2.82%) |
Oct 18, 2011 | 13.78 | 14.58 | 13.40 | 14.32 | 90,276 | +0.61(+4.48%) |
Oct 17, 2011 | 14.78 | 14.88 | 13.66 | 13.71 | 162,764 | -1.21(-8.11%) |
Oct 14, 2011 | 14.92 | 15.04 | 14.64 | 14.92 | 73,693 | +0.27(+1.81%) |
Oct 13, 2011 | 14.38 | 14.78 | 14.17 | 14.65 | 60,586 | +0.12(+0.82%) |
Oct 12, 2011 | 14.17 | 14.68 | 14.03 | 14.53 | 116,163 | +0.49(+3.46%) |
Oct 11, 2011 | 13.49 | 14.14 | 13.49 | 14.05 | 102,990 | +0.39(+2.89%) |
Oct 10, 2011 | 12.99 | 13.66 | 12.97 | 13.65 | 131,226 | +0.98(+7.74%) |
Oct 07, 2011 | 13.27 | 13.30 | 12.37 | 12.67 | 83,479 | -0.53(-4.03%) |
Oct 06, 2011 | 12.88 | 13.40 | 12.83 | 13.20 | 103,216 | +0.31(+2.42%) |
Oct 05, 2011 | 12.37 | 13.19 | 12.20 | 12.89 | 305,727 | +0.54(+4.38%) |
Oct 04, 2011 | 12.20 | 12.60 | 11.75 | 12.35 | 511,176 | -0.07(-0.59%) |
Oct 03, 2011 | 13.02 | 13.29 | 12.40 | 12.42 | 129,792 | -0.79(-5.97%) |
Sep 30, 2011 | 13.07 | 13.72 | 13.07 | 13.21 | 143,458 | -0.13(-0.96%) |
Sep 29, 2011 | 13.90 | 13.90 | 13.21 | 13.34 | 321,079 | -0.12(-0.89%) |
Sep 28, 2011 | 14.54 | 14.54 | 13.27 | 13.46 | 314,895 | -1.10(-7.56%) |
Sep 27, 2011 | 14.74 | 14.90 | 14.46 | 14.56 | 122,741 | +0.22(+1.53%) |
Sep 26, 2011 | 14.02 | 14.36 | 13.76 | 14.34 | 31,845 | +0.49(+3.51%) |
Sep 23, 2011 | 13.78 | 14.38 | 13.65 | 13.85 | 100,273 | +0.06(+0.47%) |
Sep 22, 2011 | 13.70 | 14.49 | 13.66 | 13.79 | 207,908 | -0.42(-2.97%) |
Sep 21, 2011 | 14.36 | 14.61 | 14.01 | 14.21 | 250,058 | -0.18(-1.27%) |
Sep 20, 2011 | 14.76 | 14.76 | 14.32 | 14.40 | 133,457 | -0.34(-2.30%) |
Sep 19, 2011 | 15.06 | 15.36 | 14.64 | 14.73 | 175,007 | -0.66(-4.29%) |
Sep 16, 2011 | 15.59 | 15.60 | 15.33 | 15.40 | 126,829 | -0.17(-1.12%) |
Sep 15, 2011 | 15.42 | 15.59 | 15.10 | 15.57 | 50,007 | +0.38(+2.47%) |
Sep 14, 2011 | 15.22 | 15.45 | 14.61 | 15.19 | 74,306 | +0.19(+1.28%) |
Sep 13, 2011 | 14.58 | 15.13 | 14.58 | 15.00 | 71,782 | +0.62(+4.34%) |
Sep 12, 2011 | 14.36 | 14.85 | 14.05 | 14.38 | 67,608 | -0.29(-2.00%) |
Sep 09, 2011 | 15.08 | 15.29 | 14.46 | 14.67 | 70,392 | -0.60(-3.90%) |
Sep 08, 2011 | 15.41 | 15.66 | 15.03 | 15.27 | 88,988 | -0.32(-2.06%) |
Sep 07, 2011 | 15.17 | 15.83 | 14.96 | 15.59 | 126,860 | +0.68(+4.55%) |
Sep 06, 2011 | 14.23 | 15.13 | 14.04 | 14.91 | 228,355 | +0.11(+0.74%) |
Sep 02, 2011 | 15.51 | 15.80 | 14.71 | 14.80 | 278,900 | -1.13(-7.08%) |
Sep 01, 2011 | 16.82 | 17.00 | 15.90 | 15.93 | 86,039 | -0.86(-5.13%) |
Aug 31, 2011 | 16.83 | 17.26 | 16.68 | 16.79 | 200,503 | +0.12(+0.72%) |
Aug 30, 2011 | 16.69 | 16.88 | 16.32 | 16.67 | 168,685 | -0.10(-0.60%) |
Aug 29, 2011 | 15.95 | 16.87 | 15.73 | 16.77 | 113,872 | +1.04(+6.58%) |
Aug 26, 2011 | 15.22 | 15.84 | 15.04 | 15.73 | 115,874 | +0.34(+2.20%) |
Aug 25, 2011 | 15.96 | 16.04 | 15.37 | 15.40 | 50,194 | -0.40(-2.55%) |
Aug 24, 2011 | 15.60 | 15.89 | 15.25 | 15.80 | 135,073 | +0.24(+1.53%) |
Aug 23, 2011 | 14.96 | 15.64 | 14.86 | 15.56 | 171,917 | +0.71(+4.75%) |
Aug 22, 2011 | 15.24 | 15.49 | 14.80 | 14.85 | 225,788 | +0.07(+0.50%) |
Aug 19, 2011 | 15.16 | 15.73 | 14.64 | 14.78 | 128,351 | -0.57(-3.70%) |
Aug 18, 2011 | 15.65 | 15.77 | 15.13 | 15.35 | 177,797 | -0.90(-5.53%) |
Aug 17, 2011 | 16.20 | 16.36 | 15.97 | 16.25 | 95,133 | +0.08(+0.51%) |
Aug 16, 2011 | 16.09 | 16.34 | 15.95 | 16.17 | 111,806 | -0.12(-0.73%) |
Aug 15, 2011 | 16.28 | 16.34 | 15.97 | 16.28 | 200,524 | +0.22(+1.37%) |
Aug 12, 2011 | 16.07 | 16.43 | 15.72 | 16.06 | 99,104 | +0.14(+0.86%) |
Aug 11, 2011 | 14.99 | 16.05 | 14.48 | 15.93 | 360,206 | +1.11(+7.49%) |
Aug 10, 2011 | 15.71 | 15.95 | 14.55 | 14.82 | 375,224 | -1.43(-8.80%) |
Aug 09, 2011 | 16.37 | 16.50 | 14.64 | 16.25 | 229,781 | +0.87(+5.66%) |
Aug 08, 2011 | 16.67 | 17.16 | 15.24 | 15.38 | 280,207 | -1.99(-11.46%) |
Aug 05, 2011 | 18.05 | 18.61 | 17.21 | 17.37 | 213,441 | -0.39(-2.17%) |
Aug 04, 2011 | 20.31 | 20.31 | 17.45 | 17.75 | 233,709 | -2.97(-14.34%) |
Aug 03, 2011 | 20.13 | 20.75 | 19.25 | 20.72 | 166,219 | +0.63(+3.15%) |
Aug 02, 2011 | 21.32 | 21.44 | 20.05 | 20.09 | 97,676 | -1.42(-6.61%) |
Aug 01, 2011 | 22.83 | 22.83 | 21.42 | 21.51 | 162,070 | -1.12(-4.94%) |
Jul 29, 2011 | 22.09 | 22.68 | 21.75 | 22.63 | 56,480 | +0.02(+0.08%) |
Jul 28, 2011 | 22.80 | 23.52 | 22.52 | 22.61 | 75,159 | -0.22(-0.96%) |
Jul 27, 2011 | 23.98 | 24.15 | 22.57 | 22.83 | 124,312 | -1.41(-5.82%) |
Jul 26, 2011 | 24.81 | 24.86 | 24.11 | 24.24 | 120,922 | -0.49(-1.96%) |
Jul 25, 2011 | 25.44 | 25.81 | 24.61 | 24.73 | 111,609 | -1.16(-4.50%) |
Jul 22, 2011 | 25.83 | 26.20 | 25.66 | 25.89 | 73,662 | -0.43(-1.64%) |
Jul 21, 2011 | 25.26 | 26.42 | 25.08 | 26.32 | 173,292 | +1.14(+4.51%) |
Jul 20, 2011 | 25.26 | 25.44 | 24.99 | 25.19 | 57,215 | -0.05(-0.22%) |
Jul 19, 2011 | 24.17 | 25.33 | 24.17 | 25.24 | 109,806 | +1.36(+5.68%) |
Jul 18, 2011 | 24.13 | 24.23 | 23.70 | 23.89 | 36,306 | -0.39(-1.59%) |
Jul 15, 2011 | 24.38 | 24.54 | 24.03 | 24.27 | 45,397 | +0.03(+0.11%) |
Jul 14, 2011 | 24.90 | 25.15 | 23.99 | 24.24 | 83,097 | -0.64(-2.58%) |
Jul 13, 2011 | 24.34 | 25.21 | 24.34 | 24.89 | 129,976 | +0.72(+2.96%) |
Jul 12, 2011 | 23.95 | 24.44 | 23.37 | 24.17 | 115,230 | +0.41(+1.74%) |
Jul 11, 2011 | 25.83 | 26.25 | 23.60 | 23.76 | 257,086 | -2.51(-9.56%) |
Jul 08, 2011 | 25.00 | 26.53 | 25.00 | 26.27 | 157,193 | +0.77(+3.02%) |
Jul 07, 2011 | 25.05 | 25.60 | 24.81 | 25.50 | 73,309 | +0.80(+3.23%) |
Jul 06, 2011 | 23.80 | 24.77 | 23.65 | 24.70 | 81,358 | +0.86(+3.62%) |
Jul 05, 2011 | 24.01 | 24.05 | 23.67 | 23.84 | 61,878 | -0.16(-0.65%) |
Jul 01, 2011 | 23.30 | 24.14 | 23.02 | 24.00 | 68,415 | +0.76(+3.28%) |
Jun 30, 2011 | 22.65 | 23.47 | 22.65 | 23.23 | 95,400 | +0.59(+2.59%) |
Jun 29, 2011 | 23.22 | 23.22 | 22.13 | 22.65 | 82,616 | -0.33(-1.44%) |
Jun 28, 2011 | 22.83 | 23.27 | 22.79 | 22.98 | 136,809 | +0.20(+0.89%) |
Jun 27, 2011 | 22.46 | 22.85 | 22.26 | 22.78 | 39,541 | +0.28(+1.26%) |
Jun 24, 2011 | 22.70 | 22.99 | 22.39 | 22.49 | 177,051 | -0.16(-0.73%) |
Jun 23, 2011 | 22.16 | 22.71 | 21.71 | 22.66 | 60,670 | +0.16(+0.73%) |
Jun 22, 2011 | 22.42 | 22.82 | 22.39 | 22.49 | 60,540 | -0.06(-0.28%) |
Jun 21, 2011 | 22.30 | 22.72 | 22.20 | 22.56 | 116,966 | +0.36(+1.61%) |
Jun 20, 2011 | 22.25 | 22.47 | 21.93 | 22.20 | 62,283 | +0.02(+0.08%) |
Jun 17, 2011 | 22.01 | 22.22 | 21.87 | 22.18 | 248,229 | +0.31(+1.43%) |
Jun 16, 2011 | 21.96 | 22.13 | 21.68 | 21.87 | 159,265 | -0.14(-0.62%) |
Jun 15, 2011 | 21.70 | 22.18 | 21.64 | 22.01 | 96,526 | +0.02(+0.08%) |
Jun 14, 2011 | 21.97 | 22.16 | 21.90 | 21.99 | 157,793 | +0.29(+1.35%) |
Jun 13, 2011 | 22.71 | 22.71 | 21.61 | 21.69 | 131,598 | -0.89(-3.94%) |
Jun 10, 2011 | 22.94 | 23.01 | 22.46 | 22.58 | 88,093 | -0.56(-2.42%) |
Jun 09, 2011 | 23.20 | 23.42 | 23.07 | 23.14 | 47,920 | +0.05(+0.20%) |
Jun 08, 2011 | 23.29 | 23.57 | 23.03 | 23.10 | 60,925 | -0.34(-1.45%) |
Jun 07, 2011 | 23.94 | 23.94 | 23.36 | 23.44 | 112,456 | -0.28(-1.16%) |
Jun 06, 2011 | 24.11 | 24.23 | 23.66 | 23.71 | 118,038 | -0.15(-0.61%) |