Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2011 | 17.30 | 17.52 | 17.22 | 17.36 | 108,932 | +0.11(+0.61%) |
Mar 31, 2011 | 17.13 | 17.34 | 17.10 | 17.25 | 138,732 | +0.15(+0.91%) |
Mar 30, 2011 | 17.10 | 17.10 | 17.10 | 17.10 | 166,528 | +0.04(+0.21%) |
Mar 29, 2011 | 17.09 | 17.22 | 17.00 | 17.07 | 44,746 | +0.12(+0.71%) |
Mar 28, 2011 | 17.14 | 17.14 | 16.89 | 16.95 | 16,504 | -0.12(-0.70%) |
Mar 25, 2011 | 17.17 | 17.36 | 17.07 | 17.07 | 40,168 | -0.04(-0.23%) |
Mar 24, 2011 | 17.03 | 17.18 | 16.98 | 17.11 | 29,694 | +0.07(+0.44%) |
Mar 23, 2011 | 17.06 | 17.10 | 16.95 | 17.03 | 44,044 | -0.03(-0.18%) |
Mar 22, 2011 | 16.88 | 17.09 | 16.86 | 17.06 | 59,618 | +0.16(+0.95%) |
Mar 21, 2011 | 17.07 | 17.14 | 16.68 | 16.90 | 172,358 | -0.05(-0.27%) |
Mar 18, 2011 | 16.73 | 17.04 | 16.62 | 16.95 | 102,662 | +0.21(+1.29%) |
Mar 17, 2011 | 16.82 | 17.00 | 16.64 | 16.73 | 130,968 | +0.13(+0.78%) |
Mar 16, 2011 | 16.72 | 16.75 | 16.54 | 16.60 | 36,972 | -0.15(-0.93%) |
Mar 15, 2011 | 16.82 | 16.91 | 16.61 | 16.75 | 70,868 | +0.14(+0.84%) |
Mar 14, 2011 | 16.50 | 16.67 | 16.00 | 16.61 | 97,870 | -0.06(-0.36%) |
Mar 11, 2011 | 16.75 | 16.84 | 16.55 | 16.68 | 149,794 | -0.16(-0.95%) |
Mar 10, 2011 | 16.98 | 16.98 | 16.75 | 16.84 | 84,624 | -0.25(-1.46%) |
Mar 09, 2011 | 17.13 | 17.27 | 17.08 | 17.09 | 46,400 | -0.06(-0.38%) |
Mar 08, 2011 | 16.90 | 17.27 | 16.80 | 17.15 | 66,292 | +0.25(+1.48%) |
Mar 07, 2011 | 17.25 | 17.68 | 16.85 | 16.90 | 128,422 | -0.44(-2.51%) |
Mar 04, 2011 | 17.09 | 17.37 | 16.90 | 17.34 | 76,478 | +0.34(+1.97%) |
Mar 03, 2011 | 17.01 | 17.12 | 16.75 | 17.00 | 79,878 | +0.02(+0.09%) |
Mar 02, 2011 | 17.01 | 17.12 | 16.75 | 16.98 | 134,610 | -0.05(-0.29%) |
Mar 01, 2011 | 17.42 | 17.59 | 17.03 | 17.04 | 162,568 | -0.38(-2.15%) |
Feb 28, 2011 | 17.68 | 17.89 | 17.30 | 17.41 | 81,030 | -0.27(-1.50%) |
Feb 25, 2011 | 17.20 | 17.73 | 16.85 | 17.68 | 72,056 | +0.54(+3.12%) |
Feb 24, 2011 | 16.96 | 17.29 | 16.96 | 17.14 | 99,050 | +0.29(+1.69%) |
Feb 23, 2011 | 17.02 | 17.21 | 16.79 | 16.86 | 139,956 | -0.23(-1.38%) |
Feb 22, 2011 | 17.29 | 17.29 | 16.93 | 17.09 | 59,096 | -0.05(-0.29%) |
Feb 18, 2011 | 17.23 | 17.36 | 17.02 | 17.14 | 95,316 | -0.02(-0.09%) |
Feb 17, 2011 | 17.04 | 17.20 | 17.04 | 17.16 | 45,044 | +0.02(+0.09%) |
Feb 16, 2011 | 17.02 | 17.45 | 16.93 | 17.14 | 73,106 | +0.23(+1.36%) |
Feb 15, 2011 | 16.80 | 17.11 | 16.76 | 16.91 | 63,270 | +0.11(+0.65%) |
Feb 14, 2011 | 17.02 | 17.20 | 16.70 | 16.80 | 80,100 | -0.16(-0.97%) |
Feb 11, 2011 | 17.02 | 17.18 | 16.66 | 16.96 | 126,468 | -0.14(-0.79%) |
Feb 10, 2011 | 17.50 | 17.50 | 16.93 | 17.10 | 161,446 | -0.40(-2.29%) |
Feb 09, 2011 | 16.64 | 17.87 | 16.46 | 17.50 | 588,218 | -2.61(-12.96%) |
Feb 08, 2011 | 19.59 | 20.25 | 19.59 | 20.11 | 165,036 | +0.45(+2.29%) |
Feb 07, 2011 | 19.62 | 20.04 | 19.45 | 19.66 | 62,892 | +0.01(+0.05%) |
Feb 04, 2011 | 19.64 | 19.73 | 19.50 | 19.64 | 29,222 | +0.04(+0.23%) |
Feb 03, 2011 | 19.69 | 19.70 | 19.45 | 19.60 | 38,630 | -0.05(-0.25%) |
Feb 02, 2011 | 19.52 | 19.70 | 19.32 | 19.65 | 48,494 | +0.17(+0.87%) |
Feb 01, 2011 | 19.07 | 19.49 | 18.91 | 19.48 | 53,200 | +0.52(+2.74%) |
Jan 31, 2011 | 19.41 | 19.50 | 18.96 | 18.96 | 161,148 | -0.39(-2.02%) |
Jan 28, 2011 | 20.45 | 20.64 | 19.34 | 19.35 | 125,308 | -1.00(-4.94%) |
Jan 27, 2011 | 20.00 | 20.61 | 20.00 | 20.36 | 67,650 | -0.11(-0.54%) |
Jan 26, 2011 | 20.61 | 20.65 | 20.40 | 20.46 | 42,396 | -0.03(-0.15%) |
Jan 25, 2011 | 20.43 | 20.55 | 20.13 | 20.50 | 27,780 | +0.10(+0.47%) |
Jan 24, 2011 | 20.30 | 20.66 | 20.07 | 20.40 | 77,768 | +0.06(+0.29%) |
Jan 21, 2011 | 20.82 | 20.82 | 20.30 | 20.34 | 44,110 | -0.45(-2.16%) |
Jan 20, 2011 | 21.06 | 21.06 | 20.75 | 20.79 | 51,290 | -0.43(-2.03%) |
Jan 19, 2011 | 21.56 | 21.56 | 21.07 | 21.22 | 98,350 | -0.34(-1.58%) |
Jan 18, 2011 | 21.35 | 21.68 | 21.32 | 21.56 | 52,996 | -0.04(-0.19%) |
Jan 14, 2011 | 21.48 | 21.68 | 21.42 | 21.60 | 58,740 | +0.05(+0.21%) |
Jan 13, 2011 | 21.38 | 21.57 | 21.27 | 21.55 | 32,930 | +0.10(+0.47%) |
Jan 12, 2011 | 21.25 | 21.75 | 21.25 | 21.45 | 76,916 | -0.26(-1.17%) |
Jan 11, 2011 | 21.63 | 21.86 | 21.50 | 21.71 | 42,120 | +0.20(+0.91%) |
Jan 10, 2011 | 21.48 | 21.65 | 21.34 | 21.52 | 58,442 | -0.11(-0.53%) |
Jan 07, 2011 | 21.62 | 21.68 | 21.16 | 21.63 | 57,246 | -0.03(-0.12%) |
Jan 06, 2011 | 21.31 | 21.71 | 21.31 | 21.66 | 30,114 | +0.30(+1.40%) |
Jan 05, 2011 | 21.35 | 21.49 | 21.02 | 21.36 | 33,900 | -0.04(-0.21%) |
Jan 04, 2011 | 21.83 | 21.93 | 21.02 | 21.40 | 91,112 | -0.59(-2.68%) |