Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.42 | 17.51 | 17.14 | 17.31 | 326,674 | -0.10(-0.56%) |
Apr 27, 2012 | 17.54 | 17.64 | 17.31 | 17.41 | 421,047 | -0.07(-0.39%) |
Apr 26, 2012 | 17.38 | 17.54 | 17.23 | 17.48 | 660,919 | +0.06(+0.33%) |
Apr 25, 2012 | 17.60 | 17.76 | 17.40 | 17.42 | 646,858 | -0.02(-0.11%) |
Apr 24, 2012 | 17.00 | 17.79 | 16.86 | 17.44 | 643,423 | +0.52(+3.10%) |
Apr 23, 2012 | 17.19 | 17.20 | 16.75 | 16.92 | 438,954 | -0.55(-3.17%) |
Apr 20, 2012 | 17.29 | 17.52 | 17.21 | 17.47 | 457,663 | +0.25(+1.47%) |
Apr 19, 2012 | 16.78 | 17.33 | 16.70 | 17.22 | 544,797 | +0.41(+2.43%) |
Apr 18, 2012 | 17.02 | 17.02 | 16.74 | 16.81 | 396,540 | -0.31(-1.81%) |
Apr 17, 2012 | 17.26 | 17.38 | 17.09 | 17.12 | 551,451 | -0.01(-0.06%) |
Apr 16, 2012 | 17.37 | 17.52 | 16.97 | 17.13 | 530,981 | -0.14(-0.79%) |
Apr 13, 2012 | 17.24 | 17.36 | 17.19 | 17.26 | 503,547 | -0.06(-0.34%) |
Apr 12, 2012 | 16.98 | 17.40 | 16.98 | 17.32 | 517,727 | +0.32(+1.88%) |
Apr 11, 2012 | 16.75 | 17.07 | 16.60 | 17.00 | 455,312 | +0.45(+2.70%) |
Apr 10, 2012 | 16.79 | 16.97 | 16.37 | 16.56 | 685,940 | -0.27(-1.62%) |
Apr 09, 2012 | 16.92 | 17.10 | 16.67 | 16.83 | 455,800 | -0.38(-2.20%) |
Apr 05, 2012 | 17.34 | 17.44 | 17.04 | 17.21 | 427,297 | -0.17(-1.01%) |
Apr 04, 2012 | 17.70 | 17.93 | 17.26 | 17.38 | 713,599 | -0.61(-3.40%) |
Apr 03, 2012 | 18.10 | 18.10 | 17.81 | 17.99 | 722,679 | +0.03(+0.16%) |
Apr 02, 2012 | 18.34 | 18.68 | 17.66 | 17.96 | 687,279 | -0.50(-2.68%) |
Mar 30, 2012 | 18.49 | 18.49 | 18.15 | 18.46 | 423,433 | +0.07(+0.37%) |
Mar 29, 2012 | 18.54 | 18.55 | 17.92 | 18.39 | 583,569 | -0.25(-1.35%) |
Mar 28, 2012 | 18.58 | 18.70 | 18.33 | 18.64 | 421,153 | +0.05(+0.26%) |
Mar 27, 2012 | 18.58 | 19.02 | 18.51 | 18.60 | 514,266 | +0.14(+0.74%) |
Mar 26, 2012 | 18.92 | 18.92 | 18.41 | 18.46 | 398,671 | -0.08(-0.42%) |
Mar 23, 2012 | 18.60 | 18.71 | 18.13 | 18.54 | 532,812 | -0.07(-0.37%) |
Mar 22, 2012 | 18.96 | 19.05 | 18.35 | 18.60 | 508,367 | -0.55(-2.89%) |
Mar 21, 2012 | 19.20 | 19.43 | 18.90 | 19.16 | 334,865 | +0.00(+0.00%) |
Mar 20, 2012 | 19.26 | 19.32 | 18.93 | 19.16 | 262,327 | -0.29(-1.50%) |
Mar 19, 2012 | 19.46 | 19.80 | 19.06 | 19.45 | 604,234 | +0.19(+1.01%) |
Mar 16, 2012 | 19.42 | 19.75 | 19.21 | 19.26 | 863,294 | +0.04(+0.20%) |
Mar 15, 2012 | 19.11 | 19.32 | 18.93 | 19.22 | 659,155 | +0.07(+0.36%) |
Mar 14, 2012 | 19.03 | 19.60 | 18.92 | 19.15 | 706,034 | +0.14(+0.71%) |
Mar 13, 2012 | 18.45 | 19.10 | 18.36 | 19.01 | 738,425 | +0.92(+5.10%) |
Mar 12, 2012 | 18.33 | 18.35 | 17.74 | 18.09 | 526,892 | +0.03(+0.16%) |
Mar 09, 2012 | 17.36 | 18.88 | 17.21 | 18.06 | 1,367,160 | +0.94(+5.50%) |
Mar 08, 2012 | 16.00 | 17.62 | 15.98 | 17.12 | 1,422,401 | +1.27(+8.03%) |
Mar 07, 2012 | 15.62 | 15.87 | 15.37 | 15.85 | 357,355 | +0.42(+2.71%) |
Mar 06, 2012 | 15.44 | 15.68 | 15.39 | 15.43 | 488,894 | -0.20(-1.30%) |
Mar 05, 2012 | 15.44 | 15.68 | 15.44 | 15.63 | 296,629 | +0.11(+0.69%) |
Mar 02, 2012 | 15.68 | 15.68 | 15.50 | 15.53 | 424,959 | -0.08(-0.50%) |
Mar 01, 2012 | 15.65 | 15.91 | 15.50 | 15.60 | 438,589 | -0.04(-0.25%) |
Feb 29, 2012 | 15.35 | 16.00 | 15.22 | 15.64 | 1,238,547 | +0.38(+2.48%) |
Feb 28, 2012 | 15.71 | 15.97 | 15.22 | 15.26 | 702,725 | -0.24(-1.57%) |
Feb 27, 2012 | 15.60 | 15.70 | 15.28 | 15.51 | 743,211 | -0.13(-0.81%) |
Feb 24, 2012 | 15.76 | 15.76 | 15.40 | 15.63 | 429,936 | +0.10(+0.62%) |
Feb 23, 2012 | 15.15 | 15.63 | 15.15 | 15.54 | 473,309 | +0.40(+2.63%) |
Feb 22, 2012 | 15.73 | 15.91 | 15.14 | 15.14 | 743,831 | -0.66(-4.18%) |
Feb 21, 2012 | 15.85 | 16.04 | 15.74 | 15.80 | 263,212 | -0.03(-0.18%) |
Feb 17, 2012 | 16.09 | 16.12 | 15.79 | 15.83 | 438,611 | -0.19(-1.21%) |
Feb 16, 2012 | 15.75 | 16.16 | 15.59 | 16.02 | 401,712 | +0.32(+2.04%) |
Feb 15, 2012 | 16.03 | 16.03 | 15.66 | 15.70 | 334,912 | -0.27(-1.70%) |
Feb 14, 2012 | 16.08 | 16.21 | 15.82 | 15.97 | 263,217 | -0.14(-0.84%) |
Feb 13, 2012 | 15.85 | 16.12 | 15.73 | 16.11 | 326,554 | +0.44(+2.79%) |
Feb 10, 2012 | 15.93 | 15.96 | 15.56 | 15.67 | 364,102 | -0.46(-2.83%) |
Feb 09, 2012 | 16.08 | 16.24 | 15.91 | 16.13 | 297,481 | +0.07(+0.42%) |
Feb 08, 2012 | 16.12 | 16.43 | 15.78 | 16.06 | 635,042 | +0.04(+0.24%) |
Feb 07, 2012 | 15.94 | 16.13 | 15.75 | 16.02 | 340,004 | +0.08(+0.49%) |
Feb 06, 2012 | 16.35 | 16.35 | 15.85 | 15.94 | 414,785 | -0.45(-2.72%) |
Feb 03, 2012 | 15.98 | 16.40 | 15.75 | 16.39 | 1,062,897 | +0.60(+3.81%) |
Feb 02, 2012 | 15.90 | 15.99 | 15.71 | 15.79 | 417,456 | -0.12(-0.73%) |
Feb 01, 2012 | 15.67 | 16.36 | 15.50 | 15.91 | 833,705 | +0.40(+2.57%) |
Jan 31, 2012 | 15.85 | 15.88 | 15.28 | 15.51 | 898,992 | -0.29(-1.84%) |
Jan 30, 2012 | 16.11 | 16.18 | 15.46 | 15.80 | 1,462,156 | -0.97(-5.79%) |
Jan 27, 2012 | 15.49 | 17.02 | 15.37 | 16.77 | 1,328,473 | +0.43(+2.61%) |
Jan 26, 2012 | 16.79 | 17.20 | 16.25 | 16.34 | 970,265 | -0.37(-2.21%) |
Jan 25, 2012 | 16.43 | 16.80 | 16.18 | 16.71 | 555,267 | +0.24(+1.47%) |
Jan 24, 2012 | 16.46 | 16.57 | 16.10 | 16.47 | 609,422 | -0.07(-0.41%) |
Jan 23, 2012 | 16.56 | 16.79 | 16.20 | 16.54 | 561,757 | -0.05(-0.29%) |
Jan 20, 2012 | 17.13 | 17.24 | 16.47 | 16.59 | 878,028 | -0.55(-3.23%) |
Jan 19, 2012 | 16.37 | 17.24 | 16.37 | 17.14 | 1,201,331 | +0.82(+5.00%) |
Jan 18, 2012 | 15.85 | 16.42 | 15.72 | 16.32 | 604,367 | +0.47(+2.94%) |
Jan 17, 2012 | 16.53 | 16.60 | 15.77 | 15.86 | 893,750 | -0.41(-2.51%) |
Jan 13, 2012 | 16.37 | 16.95 | 16.22 | 16.26 | 1,386,597 | -0.30(-1.82%) |
Jan 12, 2012 | 15.56 | 16.78 | 15.03 | 16.57 | 2,691,929 | +1.16(+7.50%) |
Jan 11, 2012 | 14.35 | 15.63 | 14.17 | 15.41 | 2,659,675 | +1.02(+7.09%) |
Jan 10, 2012 | 14.38 | 14.56 | 14.29 | 14.39 | 783,488 | +0.15(+1.02%) |
Jan 09, 2012 | 14.27 | 14.36 | 14.20 | 14.24 | 442,173 | +0.02(+0.14%) |
Jan 06, 2012 | 14.40 | 14.55 | 14.19 | 14.23 | 403,250 | -0.14(-0.95%) |
Jan 05, 2012 | 14.07 | 14.50 | 13.96 | 14.36 | 999,267 | +0.28(+2.00%) |
Jan 04, 2012 | 14.36 | 14.54 | 14.01 | 14.08 | 969,365 | -0.16(-1.09%) |
Dec 30, 2011 | 14.29 | 14.32 | 14.18 | 14.24 | 466,310 | -0.06(-0.41%) |
Dec 29, 2011 | 14.59 | 14.67 | 14.27 | 14.29 | 585,416 | -0.26(-1.80%) |
Dec 28, 2011 | 14.95 | 14.97 | 14.43 | 14.56 | 571,719 | -0.37(-2.47%) |
Dec 27, 2011 | 14.79 | 14.94 | 14.72 | 14.92 | 535,502 | +0.13(+0.85%) |
Dec 23, 2011 | 14.76 | 14.82 | 14.56 | 14.80 | 286,283 | +0.13(+0.86%) |
Dec 21, 2011 | 14.54 | 14.73 | 14.40 | 14.67 | 459,053 | +0.08(+0.53%) |
Dec 20, 2011 | 14.37 | 14.66 | 14.17 | 14.59 | 621,497 | +0.51(+3.58%) |
Dec 19, 2011 | 14.62 | 14.66 | 14.04 | 14.09 | 923,666 | -0.51(-3.46%) |
Dec 16, 2011 | 14.70 | 14.78 | 14.49 | 14.59 | 1,532,284 | +0.03(+0.20%) |
Dec 15, 2011 | 14.50 | 14.67 | 14.35 | 14.57 | 926,297 | +0.25(+1.76%) |
Dec 14, 2011 | 15.04 | 15.04 | 14.21 | 14.31 | 986,565 | -0.86(-5.69%) |
Dec 13, 2011 | 14.00 | 15.98 | 13.97 | 15.18 | 3,182,563 | +1.25(+9.00%) |
Dec 12, 2011 | 13.80 | 13.95 | 13.49 | 13.92 | 768,305 | -0.08(-0.55%) |
Dec 09, 2011 | 13.83 | 14.16 | 13.74 | 14.00 | 679,006 | +0.24(+1.76%) |
Dec 08, 2011 | 14.32 | 14.47 | 13.72 | 13.76 | 863,463 | -0.65(-4.51%) |
Dec 07, 2011 | 14.02 | 14.50 | 13.95 | 14.41 | 754,315 | +0.34(+2.42%) |
Dec 06, 2011 | 13.98 | 14.17 | 13.59 | 14.07 | 616,447 | +0.03(+0.21%) |
Dec 05, 2011 | 14.41 | 14.49 | 13.85 | 14.04 | 705,463 | -0.14(-0.96%) |
Dec 02, 2011 | 14.18 | 14.53 | 14.13 | 14.18 | 692,091 | +0.14(+0.97%) |
Dec 01, 2011 | 13.84 | 14.14 | 13.47 | 14.04 | 822,481 | +0.08(+0.56%) |
Nov 30, 2011 | 13.52 | 13.98 | 13.16 | 13.96 | 1,485,478 | +0.93(+7.15%) |
Nov 29, 2011 | 13.69 | 13.74 | 12.90 | 13.03 | 772,190 | -0.59(-4.35%) |
Nov 28, 2011 | 13.42 | 14.23 | 13.42 | 13.62 | 1,021,586 | +1.09(+8.68%) |
Nov 25, 2011 | 12.62 | 12.92 | 12.49 | 12.54 | 196,473 | -0.16(-1.22%) |
Nov 23, 2011 | 13.30 | 13.33 | 12.62 | 12.69 | 729,746 | -0.72(-5.36%) |
Nov 22, 2011 | 13.93 | 14.01 | 13.38 | 13.41 | 568,954 | -0.53(-3.83%) |
Nov 21, 2011 | 13.95 | 14.10 | 13.89 | 13.94 | 469,245 | -0.25(-1.78%) |
Nov 18, 2011 | 14.57 | 14.62 | 14.08 | 14.20 | 386,653 | -0.18(-1.28%) |
Nov 17, 2011 | 14.17 | 14.55 | 14.09 | 14.38 | 754,643 | +0.30(+2.14%) |
Nov 16, 2011 | 14.18 | 14.41 | 14.06 | 14.08 | 508,150 | -0.28(-1.96%) |
Nov 15, 2011 | 15.01 | 15.03 | 14.25 | 14.36 | 660,526 | -0.71(-4.70%) |
Nov 14, 2011 | 14.97 | 15.27 | 14.85 | 15.07 | 1,021,012 | +0.14(+0.91%) |
Nov 11, 2011 | 14.19 | 15.24 | 14.13 | 14.93 | 1,236,504 | +0.89(+6.36%) |
Nov 10, 2011 | 14.03 | 14.13 | 13.89 | 14.04 | 1,061,218 | +0.21(+1.55%) |
Nov 09, 2011 | 13.82 | 14.04 | 13.69 | 13.83 | 841,410 | -0.36(-2.53%) |
Nov 08, 2011 | 12.91 | 14.36 | 12.91 | 14.19 | 2,957,485 | +1.43(+11.19%) |
Nov 07, 2011 | 12.91 | 13.24 | 12.35 | 12.76 | 1,860,849 | -0.19(-1.50%) |
Nov 04, 2011 | 13.24 | 13.40 | 12.88 | 12.95 | 816,085 | -0.47(-3.47%) |
Nov 03, 2011 | 13.64 | 13.71 | 13.23 | 13.42 | 561,013 | +0.02(+0.14%) |
Nov 02, 2011 | 13.46 | 13.76 | 13.22 | 13.40 | 703,398 | +0.03(+0.22%) |
Nov 01, 2011 | 13.72 | 14.29 | 13.11 | 13.37 | 1,018,939 | -0.56(-4.04%) |
Oct 31, 2011 | 14.91 | 14.91 | 13.90 | 13.93 | 752,258 | -1.04(-6.94%) |
Oct 28, 2011 | 14.91 | 15.09 | 14.70 | 14.97 | 568,432 | +0.08(+0.52%) |
Oct 27, 2011 | 14.62 | 15.14 | 14.51 | 14.90 | 1,045,085 | +0.63(+4.43%) |
Oct 26, 2011 | 14.10 | 14.39 | 13.90 | 14.26 | 535,725 | +0.29(+2.08%) |
Oct 25, 2011 | 14.15 | 14.22 | 13.90 | 13.97 | 612,926 | -0.29(-2.04%) |
Oct 24, 2011 | 14.38 | 14.38 | 14.00 | 14.26 | 1,009,612 | -0.11(-0.74%) |
Oct 21, 2011 | 14.22 | 14.42 | 14.05 | 14.37 | 797,429 | +0.28(+2.00%) |
Oct 20, 2011 | 14.48 | 14.54 | 13.84 | 14.09 | 610,666 | -0.43(-2.94%) |
Oct 19, 2011 | 14.83 | 15.07 | 14.43 | 14.52 | 349,801 | -0.32(-2.16%) |
Oct 18, 2011 | 14.33 | 14.99 | 14.24 | 14.84 | 573,666 | +0.47(+3.24%) |
Oct 17, 2011 | 14.89 | 15.04 | 14.35 | 14.37 | 461,958 | -0.63(-4.21%) |
Oct 14, 2011 | 15.13 | 15.29 | 14.73 | 15.00 | 347,996 | +0.15(+0.98%) |
Oct 13, 2011 | 14.71 | 15.19 | 14.62 | 14.86 | 471,061 | -0.04(-0.26%) |
Oct 12, 2011 | 14.80 | 15.06 | 14.57 | 14.90 | 596,777 | +0.17(+1.12%) |
Oct 11, 2011 | 14.71 | 14.95 | 14.57 | 14.73 | 324,255 | -0.12(-0.78%) |
Oct 10, 2011 | 15.57 | 15.57 | 14.55 | 14.85 | 608,419 | +0.36(+2.48%) |
Oct 07, 2011 | 15.04 | 15.15 | 14.40 | 14.49 | 646,763 | -0.48(-3.18%) |
Oct 06, 2011 | 14.99 | 15.01 | 14.74 | 14.96 | 609,008 | +0.34(+2.32%) |
Oct 05, 2011 | 14.82 | 14.85 | 14.40 | 14.62 | 480,075 | -0.07(-0.46%) |
Oct 04, 2011 | 14.19 | 14.79 | 13.89 | 14.69 | 1,264,284 | +0.33(+2.30%) |
Oct 03, 2011 | 14.78 | 14.80 | 14.10 | 14.36 | 773,471 | -0.19(-1.33%) |
Sep 30, 2011 | 14.79 | 15.00 | 14.50 | 14.56 | 814,890 | -0.37(-2.47%) |
Sep 29, 2011 | 14.88 | 15.14 | 14.66 | 14.92 | 436,153 | +0.22(+1.52%) |
Sep 28, 2011 | 15.02 | 15.35 | 14.66 | 14.70 | 350,055 | -0.48(-3.13%) |
Sep 27, 2011 | 15.51 | 15.64 | 15.12 | 15.18 | 531,240 | +0.03(+0.19%) |
Sep 26, 2011 | 15.43 | 15.53 | 14.71 | 15.15 | 510,762 | -0.16(-1.02%) |
Sep 23, 2011 | 14.82 | 15.34 | 14.71 | 15.30 | 683,875 | +0.42(+2.80%) |
Sep 22, 2011 | 14.98 | 15.69 | 14.57 | 14.89 | 553,294 | -0.23(-1.54%) |
Sep 21, 2011 | 16.40 | 16.40 | 15.12 | 15.12 | 498,577 | -1.03(-6.37%) |
Sep 20, 2011 | 16.60 | 16.71 | 16.10 | 16.15 | 777,843 | -0.37(-2.23%) |
Sep 19, 2011 | 17.25 | 17.25 | 16.46 | 16.52 | 520,043 | -1.16(-6.54%) |
Sep 16, 2011 | 17.87 | 18.16 | 17.48 | 17.67 | 1,404,589 | +1.09(+6.56%) |
Sep 15, 2011 | 16.61 | 16.74 | 16.44 | 16.59 | 358,894 | +0.16(+0.95%) |
Sep 14, 2011 | 16.51 | 16.63 | 16.19 | 16.43 | 651,234 | +0.15(+0.89%) |
Sep 13, 2011 | 16.46 | 16.66 | 16.13 | 16.28 | 306,871 | -0.01(-0.06%) |
Sep 12, 2011 | 16.27 | 16.72 | 16.06 | 16.29 | 438,387 | -0.18(-1.12%) |
Sep 09, 2011 | 16.94 | 17.24 | 16.36 | 16.48 | 386,300 | -0.70(-4.07%) |
Sep 08, 2011 | 17.48 | 17.65 | 17.06 | 17.18 | 205,760 | -0.46(-2.59%) |
Sep 07, 2011 | 16.85 | 17.81 | 16.85 | 17.63 | 390,795 | +1.13(+6.82%) |
Sep 06, 2011 | 16.45 | 16.74 | 16.26 | 16.51 | 208,851 | -0.33(-1.96%) |
Sep 02, 2011 | 16.99 | 17.44 | 16.75 | 16.84 | 255,885 | -0.42(-2.42%) |
Sep 01, 2011 | 17.87 | 18.08 | 17.25 | 17.26 | 306,597 | -0.65(-3.63%) |
Aug 31, 2011 | 17.88 | 18.26 | 17.70 | 17.91 | 1,196,675 | +0.18(+1.04%) |
Aug 30, 2011 | 18.01 | 18.01 | 17.46 | 17.72 | 386,796 | -0.21(-1.19%) |
Aug 29, 2011 | 16.89 | 17.95 | 16.78 | 17.93 | 505,561 | +1.25(+7.51%) |
Aug 26, 2011 | 15.91 | 16.70 | 15.51 | 16.68 | 615,178 | +0.63(+3.93%) |
Aug 25, 2011 | 17.00 | 17.38 | 15.98 | 16.05 | 382,940 | -0.73(-4.34%) |
Aug 24, 2011 | 16.27 | 16.89 | 16.27 | 16.78 | 456,708 | +0.42(+2.55%) |
Aug 23, 2011 | 15.85 | 16.77 | 15.77 | 16.36 | 604,839 | +0.72(+4.59%) |
Aug 22, 2011 | 15.61 | 15.93 | 15.48 | 15.64 | 528,634 | +0.54(+3.60%) |
Aug 19, 2011 | 15.68 | 15.89 | 15.02 | 15.10 | 640,358 | -0.83(-5.18%) |
Aug 18, 2011 | 16.30 | 18.72 | 15.72 | 15.92 | 515,232 | -0.77(-4.60%) |
Aug 17, 2011 | 17.06 | 17.22 | 16.48 | 16.69 | 497,545 | -0.37(-2.16%) |
Aug 16, 2011 | 17.58 | 17.67 | 16.81 | 17.06 | 358,725 | -0.77(-4.30%) |
Aug 15, 2011 | 16.70 | 17.90 | 16.65 | 17.83 | 814,733 | +1.35(+8.19%) |
Aug 12, 2011 | 17.45 | 17.55 | 16.47 | 16.48 | 548,285 | -0.81(-4.66%) |
Aug 11, 2011 | 16.35 | 17.48 | 15.85 | 17.28 | 1,010,638 | +1.07(+6.59%) |
Aug 10, 2011 | 15.98 | 16.88 | 15.24 | 16.22 | 1,114,281 | -0.13(-0.77%) |
Aug 09, 2011 | 15.99 | 16.39 | 14.67 | 16.34 | 1,271,900 | +1.93(+13.41%) |
Aug 08, 2011 | 15.99 | 16.21 | 14.37 | 14.41 | 1,339,007 | -2.00(-12.19%) |
Aug 05, 2011 | 15.99 | 17.31 | 15.73 | 16.41 | 869,851 | +0.50(+3.18%) |
Aug 04, 2011 | 16.92 | 17.14 | 15.85 | 15.91 | 859,313 | -1.08(-6.35%) |
Aug 03, 2011 | 17.11 | 17.25 | 16.56 | 16.98 | 495,303 | -0.13(-0.74%) |
Aug 02, 2011 | 17.15 | 17.34 | 17.09 | 17.11 | 449,954 | -0.15(-0.84%) |
Aug 01, 2011 | 17.47 | 17.47 | 17.06 | 17.26 | 379,213 | +0.06(+0.34%) |
Jul 29, 2011 | 17.18 | 17.33 | 17.01 | 17.20 | 301,433 | +0.00(+0.00%) |
Jul 28, 2011 | 17.22 | 17.45 | 17.20 | 17.20 | 254,873 | -0.02(-0.11%) |
Jul 27, 2011 | 17.48 | 17.52 | 17.17 | 17.22 | 407,705 | -0.36(-2.04%) |
Jul 26, 2011 | 17.49 | 17.72 | 17.43 | 17.58 | 1,044,439 | +0.13(+0.72%) |
Jul 25, 2011 | 17.61 | 17.64 | 17.30 | 17.45 | 390,947 | -0.21(-1.21%) |
Jul 22, 2011 | 17.72 | 17.91 | 17.55 | 17.66 | 233,708 | -0.14(-0.76%) |
Jul 21, 2011 | 17.59 | 18.24 | 17.45 | 17.80 | 523,999 | +0.35(+2.00%) |
Jul 20, 2011 | 17.55 | 17.61 | 17.36 | 17.45 | 238,911 | +0.09(+0.50%) |
Jul 19, 2011 | 17.54 | 17.61 | 17.16 | 17.36 | 248,918 | +0.03(+0.17%) |
Jul 18, 2011 | 17.56 | 17.85 | 17.26 | 17.33 | 364,262 | -0.24(-1.38%) |
Jul 15, 2011 | 18.04 | 18.04 | 17.33 | 17.58 | 533,293 | -0.35(-1.95%) |
Jul 14, 2011 | 18.34 | 18.34 | 17.76 | 17.93 | 241,433 | -0.35(-1.91%) |
Jul 13, 2011 | 18.19 | 18.50 | 18.01 | 18.27 | 318,397 | +0.47(+2.62%) |
Jul 12, 2011 | 18.01 | 18.31 | 17.78 | 17.81 | 309,072 | -0.21(-1.19%) |
Jul 11, 2011 | 18.53 | 18.62 | 17.89 | 18.02 | 551,000 | -0.49(-2.62%) |
Jul 08, 2011 | 18.60 | 18.72 | 18.38 | 18.51 | 414,706 | -0.19(-1.04%) |
Jul 07, 2011 | 19.12 | 19.26 | 18.48 | 18.70 | 874,975 | -0.28(-1.48%) |
Jul 06, 2011 | 18.45 | 18.98 | 18.36 | 18.98 | 1,430,577 | +0.56(+3.06%) |
Jul 05, 2011 | 19.48 | 19.80 | 17.77 | 18.42 | 3,447,066 | -1.84(-9.10%) |
Jul 01, 2011 | 20.22 | 20.37 | 19.77 | 20.27 | 354,885 | +0.03(+0.14%) |
Jun 30, 2011 | 20.25 | 20.71 | 20.15 | 20.24 | 340,891 | -0.04(-0.19%) |
Jun 29, 2011 | 19.60 | 20.35 | 19.49 | 20.27 | 526,373 | +0.85(+4.40%) |
Jun 28, 2011 | 19.79 | 19.79 | 19.27 | 19.42 | 325,874 | -0.20(-1.04%) |
Jun 27, 2011 | 19.42 | 19.94 | 19.38 | 19.62 | 774,022 | +0.40(+2.07%) |
Jun 24, 2011 | 19.56 | 19.75 | 19.06 | 19.23 | 2,266,388 | -0.31(-1.59%) |
Jun 23, 2011 | 18.60 | 19.60 | 18.36 | 19.54 | 1,128,802 | +0.82(+4.36%) |
Jun 22, 2011 | 18.43 | 18.82 | 17.93 | 18.72 | 693,020 | +0.06(+0.31%) |
Jun 21, 2011 | 18.59 | 18.75 | 18.32 | 18.66 | 381,462 | +0.17(+0.95%) |
Jun 20, 2011 | 18.55 | 18.58 | 18.46 | 18.49 | 414,377 | -0.14(-0.73%) |
Jun 17, 2011 | 18.54 | 18.85 | 18.51 | 18.62 | 936,951 | +0.17(+0.95%) |
Jun 16, 2011 | 18.39 | 18.53 | 18.29 | 18.45 | 516,176 | +0.01(+0.05%) |
Jun 15, 2011 | 18.18 | 18.56 | 18.18 | 18.44 | 785,468 | +0.15(+0.80%) |
Jun 14, 2011 | 18.02 | 18.54 | 18.02 | 18.29 | 463,237 | +0.41(+2.28%) |
Jun 13, 2011 | 18.40 | 18.41 | 17.78 | 17.89 | 939,079 | -0.54(-2.95%) |
Jun 10, 2011 | 18.45 | 18.68 | 18.18 | 18.43 | 465,498 | -0.13(-0.68%) |
Jun 09, 2011 | 18.77 | 18.93 | 18.41 | 18.56 | 775,804 | -0.22(-1.19%) |
Jun 08, 2011 | 19.11 | 19.27 | 18.71 | 18.78 | 358,869 | -0.42(-2.17%) |
Jun 07, 2011 | 19.53 | 19.61 | 19.18 | 19.20 | 447,655 | -0.15(-0.75%) |
Jun 06, 2011 | 19.58 | 19.64 | 19.20 | 19.34 | 571,804 | -0.33(-1.68%) |
Jun 03, 2011 | 19.91 | 19.91 | 19.54 | 19.67 | 362,648 | -1.63(-7.66%) |
May 24, 2011 | 21.53 | 21.61 | 21.18 | 21.30 | 437,108 | -0.14(-0.63%) |
May 23, 2011 | 22.00 | 22.08 | 21.42 | 21.44 | 727,061 | -0.82(-3.66%) |
May 20, 2011 | 22.61 | 22.85 | 22.25 | 22.26 | 538,043 | -0.45(-1.97%) |
May 19, 2011 | 23.13 | 23.42 | 22.62 | 22.70 | 495,057 | -0.42(-1.81%) |
May 18, 2011 | 23.28 | 23.46 | 23.07 | 23.12 | 411,962 | -0.17(-0.75%) |
May 17, 2011 | 23.50 | 23.69 | 23.22 | 23.29 | 454,194 | -0.29(-1.24%) |
May 16, 2011 | 23.63 | 23.84 | 23.55 | 23.59 | 430,830 | -0.09(-0.37%) |
May 13, 2011 | 24.11 | 24.27 | 23.62 | 23.67 | 332,364 | -0.36(-1.50%) |
May 12, 2011 | 24.00 | 24.29 | 23.94 | 24.03 | 485,591 | -0.16(-0.64%) |
May 11, 2011 | 24.70 | 24.70 | 24.14 | 24.19 | 442,537 | -0.30(-1.23%) |
May 10, 2011 | 24.66 | 24.99 | 24.38 | 24.49 | 628,118 | -0.15(-0.59%) |
May 09, 2011 | 24.75 | 24.75 | 24.05 | 24.63 | 583,264 | -0.12(-0.47%) |
May 06, 2011 | 25.07 | 25.25 | 24.50 | 24.75 | 734,028 | -0.08(-0.31%) |
May 05, 2011 | 24.39 | 25.49 | 24.28 | 24.83 | 1,171,566 | +0.30(+1.23%) |
May 04, 2011 | 24.73 | 25.17 | 24.35 | 24.53 | 515,566 | -0.70(-2.77%) |
May 03, 2011 | 25.30 | 25.58 | 24.46 | 25.23 | 465,856 | -0.10(-0.38%) |