Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.42 | 19.48 | 19.16 | 19.22 | 1,286,558 | -0.26(-1.35%) |
Apr 27, 2012 | 19.34 | 19.88 | 18.95 | 19.48 | 1,494,789 | -0.19(-0.94%) |
Apr 26, 2012 | 20.04 | 20.35 | 19.00 | 19.67 | 3,790,817 | -1.38(-6.57%) |
Apr 25, 2012 | 21.10 | 21.21 | 20.92 | 21.05 | 1,132,757 | +0.29(+1.37%) |
Apr 24, 2012 | 20.70 | 20.85 | 20.44 | 20.76 | 670,835 | +0.13(+0.63%) |
Apr 23, 2012 | 20.26 | 20.73 | 19.96 | 20.63 | 1,099,513 | -0.01(-0.04%) |
Apr 20, 2012 | 20.77 | 20.78 | 20.36 | 20.64 | 714,965 | +0.16(+0.76%) |
Apr 19, 2012 | 21.07 | 21.11 | 20.29 | 20.49 | 915,095 | -0.56(-2.65%) |
Apr 18, 2012 | 20.94 | 21.07 | 20.79 | 21.04 | 505,609 | +0.06(+0.27%) |
Apr 17, 2012 | 20.96 | 21.24 | 20.83 | 20.99 | 584,966 | +0.19(+0.94%) |
Apr 16, 2012 | 20.64 | 20.96 | 20.27 | 20.79 | 564,270 | +0.35(+1.71%) |
Apr 13, 2012 | 20.51 | 20.69 | 20.44 | 20.44 | 744,638 | -0.20(-0.98%) |
Apr 12, 2012 | 20.33 | 20.76 | 20.17 | 20.65 | 743,708 | +0.38(+1.90%) |
Apr 11, 2012 | 20.17 | 20.34 | 19.97 | 20.26 | 802,727 | +0.31(+1.54%) |
Apr 10, 2012 | 20.15 | 20.15 | 19.80 | 19.95 | 1,111,977 | -0.32(-1.56%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.18 | 20.27 | 477,572 | -0.41(-1.96%) |
Apr 05, 2012 | 20.40 | 20.80 | 20.40 | 20.68 | 575,390 | +0.12(+0.57%) |
Apr 04, 2012 | 20.57 | 20.74 | 20.34 | 20.56 | 482,490 | -0.26(-1.23%) |
Apr 03, 2012 | 20.94 | 21.01 | 20.66 | 20.81 | 334,497 | -0.05(-0.25%) |
Apr 02, 2012 | 20.60 | 20.93 | 20.44 | 20.87 | 891,777 | +0.27(+1.30%) |
Mar 30, 2012 | 20.82 | 21.01 | 20.54 | 20.60 | 781,233 | -0.04(-0.19%) |
Mar 29, 2012 | 20.57 | 20.71 | 20.39 | 20.64 | 602,924 | -0.00(-0.02%) |
Mar 28, 2012 | 20.80 | 20.85 | 20.38 | 20.64 | 765,941 | -0.09(-0.44%) |
Mar 27, 2012 | 20.83 | 21.06 | 20.69 | 20.73 | 1,399,235 | -0.15(-0.72%) |
Mar 26, 2012 | 20.97 | 21.16 | 20.75 | 20.88 | 706,493 | +0.22(+1.05%) |
Mar 23, 2012 | 20.59 | 20.70 | 20.24 | 20.67 | 538,001 | +0.16(+0.80%) |
Mar 22, 2012 | 20.64 | 20.73 | 20.32 | 20.50 | 732,486 | -0.33(-1.58%) |
Mar 21, 2012 | 20.78 | 20.99 | 20.67 | 20.83 | 847,399 | +0.22(+1.07%) |
Mar 20, 2012 | 20.86 | 20.92 | 20.53 | 20.61 | 858,417 | -0.31(-1.47%) |
Mar 19, 2012 | 20.66 | 21.06 | 20.63 | 20.92 | 1,468,708 | +0.30(+1.47%) |
Mar 16, 2012 | 21.20 | 21.24 | 20.58 | 20.62 | 1,808,948 | -0.63(-2.97%) |
Mar 15, 2012 | 20.60 | 21.30 | 20.60 | 21.25 | 1,024,851 | +0.67(+3.26%) |
Mar 14, 2012 | 20.68 | 20.77 | 20.42 | 20.58 | 760,500 | -0.17(-0.83%) |
Mar 13, 2012 | 20.64 | 20.77 | 20.40 | 20.75 | 974,413 | +0.33(+1.61%) |
Mar 12, 2012 | 20.45 | 20.72 | 20.22 | 20.42 | 610,184 | +0.04(+0.19%) |
Mar 09, 2012 | 19.92 | 20.52 | 19.92 | 20.38 | 1,294,426 | +0.45(+2.25%) |
Mar 08, 2012 | 19.58 | 20.01 | 19.07 | 19.93 | 790,777 | +0.49(+2.51%) |
Mar 07, 2012 | 19.34 | 19.50 | 19.16 | 19.45 | 488,194 | +0.21(+1.08%) |
Mar 06, 2012 | 19.76 | 19.76 | 19.12 | 19.24 | 1,375,676 | -0.42(-2.13%) |
Mar 05, 2012 | 19.34 | 19.68 | 19.28 | 19.66 | 548,931 | +0.21(+1.09%) |
Mar 02, 2012 | 19.61 | 19.61 | 19.27 | 19.45 | 1,060,976 | -0.10(-0.53%) |
Mar 01, 2012 | 19.00 | 19.66 | 18.90 | 19.55 | 1,128,401 | +0.75(+3.98%) |
Feb 29, 2012 | 18.96 | 19.11 | 18.74 | 18.80 | 737,152 | -0.08(-0.41%) |
Feb 28, 2012 | 19.21 | 19.21 | 18.77 | 18.88 | 886,208 | -0.23(-1.22%) |
Feb 27, 2012 | 18.94 | 19.29 | 18.75 | 19.11 | 630,353 | -0.02(-0.11%) |
Feb 24, 2012 | 19.15 | 19.37 | 18.97 | 19.13 | 860,009 | +0.01(+0.07%) |
Feb 23, 2012 | 18.86 | 19.21 | 18.68 | 19.12 | 774,077 | +0.32(+1.72%) |
Feb 22, 2012 | 18.86 | 19.02 | 18.66 | 18.80 | 568,130 | -0.15(-0.80%) |
Feb 21, 2012 | 19.25 | 19.50 | 18.78 | 18.95 | 933,407 | -0.27(-1.39%) |
Feb 17, 2012 | 19.45 | 19.53 | 19.06 | 19.22 | 586,373 | -0.13(-0.65%) |
Feb 16, 2012 | 18.81 | 19.36 | 18.75 | 19.34 | 1,205,942 | +0.60(+3.18%) |
Feb 15, 2012 | 19.13 | 19.13 | 18.66 | 18.74 | 515,287 | -0.21(-1.12%) |
Feb 14, 2012 | 19.21 | 19.22 | 18.82 | 18.96 | 764,288 | -0.32(-1.64%) |
Feb 13, 2012 | 19.18 | 19.52 | 19.08 | 19.27 | 991,087 | +0.32(+1.71%) |
Feb 10, 2012 | 18.78 | 19.09 | 18.58 | 18.95 | 621,725 | -0.02(-0.11%) |
Feb 09, 2012 | 19.08 | 19.12 | 18.88 | 18.97 | 409,339 | -0.01(-0.05%) |
Feb 08, 2012 | 19.08 | 19.17 | 18.68 | 18.98 | 477,739 | -0.08(-0.41%) |
Feb 07, 2012 | 19.00 | 19.29 | 18.85 | 19.06 | 928,526 | -0.13(-0.65%) |
Feb 06, 2012 | 19.19 | 19.31 | 19.05 | 19.18 | 392,443 | -0.11(-0.56%) |
Feb 03, 2012 | 18.90 | 19.45 | 18.90 | 19.29 | 1,044,717 | +0.46(+2.43%) |
Feb 02, 2012 | 19.31 | 19.31 | 18.31 | 18.83 | 1,771,459 | +0.34(+1.82%) |
Feb 01, 2012 | 18.54 | 19.12 | 18.35 | 18.49 | 3,546,152 | +0.08(+0.42%) |
Jan 31, 2012 | 18.09 | 18.46 | 17.79 | 18.42 | 1,482,448 | +0.48(+2.70%) |
Jan 30, 2012 | 18.08 | 18.30 | 17.93 | 17.93 | 781,469 | -0.25(-1.38%) |
Jan 27, 2012 | 17.99 | 18.21 | 17.92 | 18.18 | 837,890 | +0.03(+0.17%) |
Jan 26, 2012 | 17.92 | 18.21 | 17.82 | 18.15 | 588,646 | +0.33(+1.84%) |
Jan 25, 2012 | 17.75 | 18.01 | 17.61 | 17.82 | 415,620 | +0.10(+0.59%) |
Jan 24, 2012 | 17.63 | 17.82 | 17.43 | 17.72 | 1,037,124 | +0.07(+0.42%) |
Jan 23, 2012 | 17.69 | 17.71 | 17.40 | 17.65 | 348,237 | -0.05(-0.29%) |
Jan 20, 2012 | 17.76 | 17.88 | 17.49 | 17.70 | 515,368 | -0.14(-0.78%) |
Jan 19, 2012 | 17.63 | 17.98 | 17.55 | 17.84 | 619,448 | +0.30(+1.70%) |
Jan 18, 2012 | 17.44 | 17.63 | 17.41 | 17.54 | 379,012 | +0.13(+0.77%) |
Jan 17, 2012 | 17.60 | 17.66 | 17.27 | 17.41 | 511,980 | +0.03(+0.17%) |
Jan 13, 2012 | 17.29 | 17.52 | 17.16 | 17.38 | 422,359 | -0.19(-1.06%) |
Jan 12, 2012 | 17.61 | 17.64 | 17.38 | 17.56 | 499,305 | +0.05(+0.30%) |
Jan 11, 2012 | 17.00 | 17.54 | 17.00 | 17.51 | 897,185 | +0.39(+2.30%) |
Jan 10, 2012 | 16.99 | 17.12 | 16.93 | 17.12 | 705,162 | +0.37(+2.19%) |
Jan 09, 2012 | 16.84 | 16.96 | 16.55 | 16.75 | 1,296,250 | -0.07(-0.44%) |
Jan 06, 2012 | 17.09 | 17.21 | 16.81 | 16.82 | 1,477,710 | -0.22(-1.32%) |
Jan 05, 2012 | 17.24 | 17.32 | 16.90 | 17.05 | 1,658,009 | -0.34(-1.96%) |
Jan 04, 2012 | 17.52 | 17.66 | 17.33 | 17.39 | 1,300,235 | -0.13(-0.72%) |
Dec 30, 2011 | 17.81 | 17.78 | 17.51 | 17.51 | 637,839 | -0.29(-1.65%) |
Dec 29, 2011 | 17.60 | 17.88 | 17.49 | 17.81 | 418,420 | +0.29(+1.68%) |
Dec 28, 2011 | 17.90 | 17.95 | 17.42 | 17.51 | 405,449 | -0.36(-2.01%) |
Dec 27, 2011 | 17.69 | 17.98 | 17.58 | 17.87 | 347,446 | +0.12(+0.66%) |
Dec 23, 2011 | 17.71 | 17.85 | 17.45 | 17.76 | 312,174 | +0.15(+0.83%) |
Dec 21, 2011 | 17.47 | 17.66 | 17.20 | 17.61 | 428,240 | +0.15(+0.84%) |
Dec 20, 2011 | 17.00 | 17.57 | 17.00 | 17.46 | 848,413 | +0.84(+5.04%) |
Dec 19, 2011 | 17.14 | 17.31 | 16.58 | 16.62 | 790,916 | -0.27(-1.59%) |
Dec 16, 2011 | 16.91 | 17.27 | 16.85 | 16.89 | 1,423,233 | +0.18(+1.06%) |
Dec 15, 2011 | 16.73 | 16.84 | 16.49 | 16.71 | 520,276 | +0.31(+1.90%) |
Dec 14, 2011 | 16.66 | 16.74 | 16.39 | 16.40 | 845,457 | -0.45(-2.64%) |
Dec 13, 2011 | 17.23 | 17.39 | 16.78 | 16.85 | 1,105,271 | -0.21(-1.24%) |
Dec 12, 2011 | 17.04 | 17.08 | 16.82 | 17.06 | 632,259 | -0.20(-1.18%) |
Dec 09, 2011 | 16.58 | 17.33 | 16.58 | 17.26 | 767,579 | +0.72(+4.34%) |
Dec 08, 2011 | 16.85 | 16.90 | 16.51 | 16.55 | 681,830 | -0.50(-2.94%) |
Dec 07, 2011 | 17.14 | 17.22 | 16.81 | 17.05 | 746,726 | -0.17(-1.00%) |
Dec 06, 2011 | 16.99 | 17.28 | 16.82 | 17.22 | 944,622 | +0.20(+1.19%) |
Dec 05, 2011 | 16.95 | 17.15 | 16.77 | 17.02 | 731,000 | +0.35(+2.07%) |
Dec 02, 2011 | 16.73 | 16.85 | 16.58 | 16.67 | 787,877 | +0.21(+1.26%) |
Dec 01, 2011 | 16.70 | 16.70 | 16.45 | 16.46 | 531,885 | -0.31(-1.83%) |
Nov 30, 2011 | 16.65 | 16.95 | 16.52 | 16.77 | 1,251,331 | +0.77(+4.84%) |
Nov 29, 2011 | 15.94 | 16.20 | 15.86 | 16.00 | 610,330 | +0.05(+0.30%) |
Nov 28, 2011 | 15.74 | 16.08 | 15.57 | 15.95 | 796,331 | +0.80(+5.31%) |
Nov 25, 2011 | 15.26 | 15.47 | 15.15 | 15.15 | 217,685 | -0.20(-1.29%) |
Nov 23, 2011 | 15.55 | 15.64 | 15.22 | 15.34 | 716,844 | -0.30(-1.93%) |
Nov 22, 2011 | 16.07 | 16.11 | 15.64 | 15.65 | 668,887 | -0.38(-2.37%) |
Nov 21, 2011 | 16.04 | 16.20 | 15.82 | 16.03 | 352,238 | -0.28(-1.70%) |
Nov 18, 2011 | 16.31 | 16.65 | 16.20 | 16.30 | 768,776 | +0.03(+0.16%) |
Nov 17, 2011 | 16.60 | 16.79 | 16.16 | 16.28 | 843,458 | -0.30(-1.82%) |
Nov 16, 2011 | 16.66 | 17.03 | 16.57 | 16.58 | 948,269 | -0.30(-1.79%) |
Nov 15, 2011 | 16.47 | 17.05 | 16.43 | 16.88 | 779,972 | +0.27(+1.64%) |
Nov 14, 2011 | 16.68 | 16.80 | 16.33 | 16.61 | 1,052,289 | -0.08(-0.47%) |
Nov 11, 2011 | 16.25 | 16.71 | 16.24 | 16.69 | 974,422 | +0.67(+4.21%) |
Nov 10, 2011 | 16.30 | 16.38 | 15.90 | 16.01 | 1,342,037 | -0.01(-0.05%) |
Nov 09, 2011 | 15.92 | 16.22 | 15.79 | 16.02 | 1,194,229 | -0.28(-1.70%) |
Nov 08, 2011 | 16.32 | 16.35 | 15.98 | 16.30 | 1,067,148 | +0.18(+1.13%) |
Nov 07, 2011 | 16.15 | 16.31 | 15.77 | 16.12 | 1,034,284 | +0.01(+0.08%) |
Nov 04, 2011 | 15.96 | 16.19 | 15.73 | 16.10 | 514,914 | -0.09(-0.53%) |
Nov 03, 2011 | 16.00 | 16.21 | 15.52 | 16.19 | 744,562 | +0.38(+2.41%) |
Nov 02, 2011 | 15.65 | 15.88 | 15.43 | 15.81 | 979,305 | +0.50(+3.24%) |
Nov 01, 2011 | 15.16 | 15.59 | 14.98 | 15.31 | 1,836,103 | -0.48(-3.04%) |
Oct 31, 2011 | 15.80 | 16.17 | 15.71 | 15.79 | 542,778 | -0.28(-1.75%) |
Oct 28, 2011 | 16.36 | 16.41 | 15.79 | 16.07 | 1,890,494 | -0.31(-1.87%) |
Oct 27, 2011 | 15.75 | 16.68 | 14.80 | 16.38 | 1,875,382 | +1.08(+7.06%) |
Oct 26, 2011 | 15.34 | 15.50 | 14.92 | 15.30 | 1,551,046 | +0.20(+1.35%) |
Oct 25, 2011 | 15.23 | 15.47 | 14.83 | 15.10 | 828,594 | -0.30(-1.94%) |
Oct 24, 2011 | 14.99 | 15.64 | 14.89 | 15.40 | 1,152,078 | +0.50(+3.37%) |
Oct 21, 2011 | 15.07 | 15.09 | 14.51 | 14.89 | 1,116,583 | +0.11(+0.73%) |
Oct 20, 2011 | 14.44 | 14.81 | 14.32 | 14.79 | 945,298 | +0.42(+2.95%) |
Oct 19, 2011 | 14.61 | 14.77 | 14.26 | 14.36 | 769,893 | -0.32(-2.15%) |
Oct 18, 2011 | 14.28 | 14.83 | 14.15 | 14.68 | 602,709 | +0.43(+3.03%) |
Oct 17, 2011 | 14.65 | 14.71 | 14.17 | 14.25 | 735,050 | -0.49(-3.31%) |
Oct 14, 2011 | 14.54 | 14.83 | 14.54 | 14.73 | 924,095 | +0.43(+3.02%) |
Oct 13, 2011 | 14.20 | 14.35 | 13.89 | 14.30 | 703,380 | -0.01(-0.06%) |
Oct 12, 2011 | 14.03 | 14.46 | 13.96 | 14.31 | 869,796 | +0.41(+2.95%) |
Oct 11, 2011 | 13.71 | 14.13 | 13.63 | 13.90 | 1,187,608 | +0.05(+0.37%) |
Oct 10, 2011 | 13.40 | 13.87 | 13.40 | 13.85 | 729,293 | +0.67(+5.05%) |
Oct 07, 2011 | 13.70 | 13.77 | 13.14 | 13.18 | 1,100,448 | -0.44(-3.20%) |
Oct 06, 2011 | 13.42 | 13.63 | 13.14 | 13.62 | 1,237,910 | +0.45(+3.41%) |
Oct 05, 2011 | 13.10 | 13.33 | 12.89 | 13.17 | 798,937 | +0.08(+0.59%) |
Oct 04, 2011 | 11.84 | 13.11 | 11.84 | 13.09 | 1,468,713 | +1.08(+8.95%) |
Oct 03, 2011 | 12.36 | 12.89 | 12.00 | 12.02 | 1,214,051 | -0.50(-4.00%) |
Sep 30, 2011 | 12.53 | 12.77 | 12.44 | 12.52 | 1,345,098 | -0.23(-1.80%) |
Sep 29, 2011 | 12.99 | 13.08 | 12.27 | 12.75 | 1,014,058 | +0.09(+0.72%) |
Sep 28, 2011 | 13.30 | 13.43 | 12.56 | 12.66 | 1,180,749 | -0.59(-4.47%) |
Sep 27, 2011 | 12.92 | 13.61 | 12.89 | 13.25 | 1,259,847 | +0.52(+4.11%) |
Sep 26, 2011 | 12.74 | 12.83 | 12.33 | 12.73 | 922,408 | +0.12(+0.92%) |
Sep 23, 2011 | 12.31 | 12.70 | 12.09 | 12.61 | 851,907 | +0.29(+2.35%) |
Sep 22, 2011 | 12.27 | 12.65 | 12.06 | 12.32 | 2,231,081 | -0.38(-3.03%) |
Sep 21, 2011 | 13.63 | 13.63 | 12.66 | 12.70 | 1,223,282 | -0.96(-6.99%) |
Sep 20, 2011 | 14.16 | 14.44 | 13.65 | 13.66 | 761,402 | -0.43(-3.04%) |
Sep 19, 2011 | 14.10 | 14.22 | 13.90 | 14.09 | 600,309 | -0.27(-1.90%) |
Sep 16, 2011 | 14.36 | 14.40 | 14.09 | 14.36 | 2,131,754 | +0.08(+0.58%) |
Sep 15, 2011 | 14.22 | 14.32 | 13.93 | 14.28 | 673,834 | +0.16(+1.16%) |
Sep 14, 2011 | 13.75 | 14.32 | 13.43 | 14.11 | 964,881 | +0.48(+3.52%) |
Sep 13, 2011 | 13.28 | 13.82 | 13.28 | 13.63 | 1,028,040 | +0.45(+3.38%) |
Sep 12, 2011 | 12.92 | 13.22 | 12.68 | 13.19 | 1,262,967 | +0.00(+0.03%) |
Sep 09, 2011 | 13.32 | 13.56 | 13.02 | 13.18 | 1,482,313 | -0.35(-2.62%) |
Sep 08, 2011 | 13.59 | 14.06 | 13.48 | 13.54 | 1,835,105 | -0.14(-1.04%) |
Sep 07, 2011 | 13.29 | 13.71 | 13.04 | 13.68 | 1,954,915 | +0.57(+4.35%) |
Sep 06, 2011 | 12.82 | 13.20 | 12.61 | 13.11 | 1,301,612 | -0.15(-1.14%) |
Sep 02, 2011 | 13.42 | 13.61 | 13.18 | 13.26 | 1,092,137 | -0.26(-1.92%) |
Sep 01, 2011 | 13.91 | 14.13 | 13.45 | 13.52 | 968,565 | -0.36(-2.58%) |
Aug 31, 2011 | 14.14 | 14.56 | 13.79 | 13.88 | 1,095,292 | -0.13(-0.96%) |
Aug 30, 2011 | 13.72 | 14.15 | 13.56 | 14.01 | 1,326,397 | +0.20(+1.44%) |
Aug 29, 2011 | 13.31 | 13.83 | 13.15 | 13.81 | 944,004 | +0.64(+4.85%) |
Aug 26, 2011 | 12.51 | 13.20 | 12.25 | 13.18 | 924,532 | +0.53(+4.20%) |
Aug 25, 2011 | 13.12 | 13.26 | 12.57 | 12.64 | 915,210 | -0.39(-2.98%) |
Aug 24, 2011 | 12.92 | 13.16 | 12.76 | 13.03 | 973,809 | +0.07(+0.57%) |
Aug 23, 2011 | 12.38 | 12.97 | 12.29 | 12.96 | 1,071,677 | +0.58(+4.71%) |
Aug 22, 2011 | 12.44 | 12.65 | 12.21 | 12.38 | 1,251,898 | +0.26(+2.18%) |
Aug 19, 2011 | 12.09 | 12.55 | 11.99 | 12.11 | 1,425,710 | -0.25(-2.03%) |
Aug 18, 2011 | 12.95 | 13.00 | 12.29 | 12.36 | 1,165,515 | -1.01(-7.56%) |
Aug 17, 2011 | 13.58 | 13.69 | 13.20 | 13.37 | 1,022,667 | -0.16(-1.18%) |
Aug 16, 2011 | 13.71 | 13.88 | 13.45 | 13.53 | 951,569 | -0.35(-2.52%) |
Aug 15, 2011 | 14.09 | 14.21 | 13.71 | 13.88 | 1,036,249 | -0.10(-0.68%) |
Aug 12, 2011 | 13.52 | 14.14 | 13.38 | 13.98 | 1,844,799 | +0.58(+4.36%) |
Aug 11, 2011 | 12.82 | 13.58 | 12.82 | 13.40 | 2,024,048 | +0.63(+4.91%) |
Aug 10, 2011 | 12.82 | 13.29 | 12.60 | 12.77 | 1,593,958 | -0.45(-3.40%) |
Aug 09, 2011 | 13.17 | 13.34 | 12.24 | 13.22 | 2,271,603 | +0.72(+5.78%) |
Aug 08, 2011 | 13.43 | 13.61 | 12.47 | 12.50 | 2,215,066 | -1.36(-9.79%) |
Aug 05, 2011 | 14.25 | 14.47 | 13.49 | 13.85 | 1,396,449 | -0.14(-0.99%) |
Aug 04, 2011 | 14.75 | 14.80 | 13.99 | 13.99 | 1,448,211 | -0.99(-6.61%) |
Aug 03, 2011 | 15.03 | 15.03 | 14.47 | 14.98 | 1,545,142 | +0.02(+0.14%) |
Aug 02, 2011 | 15.82 | 15.90 | 14.93 | 14.96 | 1,540,921 | -0.89(-5.60%) |
Aug 01, 2011 | 16.30 | 16.33 | 15.76 | 15.85 | 802,082 | -0.16(-1.01%) |
Jul 29, 2011 | 15.60 | 16.13 | 15.44 | 16.01 | 1,117,001 | +0.20(+1.28%) |
Jul 28, 2011 | 16.14 | 16.39 | 15.75 | 15.81 | 2,244,947 | +0.55(+3.63%) |
Jul 27, 2011 | 15.76 | 15.79 | 15.20 | 15.25 | 1,202,489 | -0.43(-2.73%) |
Jul 26, 2011 | 16.01 | 16.01 | 15.59 | 15.68 | 1,220,790 | -0.48(-2.97%) |
Jul 25, 2011 | 16.14 | 16.25 | 16.06 | 16.16 | 460,914 | -0.13(-0.80%) |
Jul 22, 2011 | 16.35 | 16.36 | 16.13 | 16.29 | 553,240 | +0.10(+0.59%) |
Jul 21, 2011 | 16.36 | 16.61 | 16.16 | 16.20 | 767,732 | -0.11(-0.66%) |
Jul 20, 2011 | 16.37 | 16.37 | 16.17 | 16.30 | 666,605 | +0.03(+0.16%) |
Jul 19, 2011 | 16.32 | 16.42 | 16.16 | 16.28 | 761,449 | +0.07(+0.45%) |
Jul 18, 2011 | 16.45 | 16.45 | 16.14 | 16.20 | 542,118 | -0.30(-1.83%) |
Jul 15, 2011 | 16.57 | 16.57 | 16.27 | 16.51 | 595,396 | -0.01(-0.08%) |
Jul 14, 2011 | 16.88 | 16.90 | 16.36 | 16.52 | 934,298 | -0.25(-1.52%) |
Jul 13, 2011 | 16.87 | 16.98 | 16.65 | 16.77 | 603,107 | +0.09(+0.57%) |
Jul 12, 2011 | 16.64 | 16.79 | 16.50 | 16.68 | 508,886 | -0.00(-0.03%) |
Jul 11, 2011 | 16.89 | 17.03 | 16.53 | 16.68 | 650,551 | -0.37(-2.18%) |
Jul 08, 2011 | 16.98 | 17.08 | 16.74 | 17.06 | 557,612 | -0.12(-0.70%) |
Jul 07, 2011 | 17.28 | 17.34 | 16.95 | 17.18 | 1,148,035 | +0.15(+0.86%) |
Jul 06, 2011 | 16.37 | 17.28 | 16.30 | 17.03 | 2,107,955 | +0.63(+3.82%) |
Jul 05, 2011 | 16.39 | 16.54 | 16.18 | 16.40 | 672,015 | +0.02(+0.11%) |
Jul 01, 2011 | 16.16 | 16.55 | 16.05 | 16.39 | 913,327 | +0.27(+1.66%) |
Jun 30, 2011 | 15.88 | 16.28 | 15.88 | 16.12 | 914,273 | +0.33(+2.11%) |
Jun 29, 2011 | 15.81 | 15.92 | 15.62 | 15.79 | 787,771 | -0.01(-0.08%) |
Jun 28, 2011 | 15.59 | 15.80 | 15.46 | 15.80 | 418,550 | +0.23(+1.50%) |
Jun 27, 2011 | 15.56 | 15.57 | 15.34 | 15.56 | 730,005 | -0.05(-0.30%) |
Jun 24, 2011 | 15.77 | 15.87 | 15.49 | 15.61 | 2,210,685 | -0.10(-0.66%) |
Jun 23, 2011 | 15.63 | 15.75 | 15.43 | 15.72 | 546,816 | +0.07(+0.44%) |
Jun 22, 2011 | 15.69 | 15.98 | 15.61 | 15.65 | 535,335 | -0.09(-0.58%) |
Jun 21, 2011 | 15.45 | 15.76 | 15.40 | 15.74 | 751,937 | +0.45(+2.94%) |
Jun 20, 2011 | 15.35 | 15.43 | 15.08 | 15.29 | 700,684 | +0.10(+0.63%) |
Jun 17, 2011 | 15.27 | 15.52 | 15.07 | 15.19 | 1,005,486 | +0.01(+0.06%) |
Jun 16, 2011 | 15.08 | 15.34 | 14.99 | 15.18 | 832,819 | +0.13(+0.83%) |
Jun 15, 2011 | 15.29 | 15.34 | 14.98 | 15.06 | 664,117 | -0.33(-2.13%) |
Jun 14, 2011 | 15.05 | 15.46 | 14.92 | 15.39 | 772,638 | +0.53(+3.58%) |
Jun 13, 2011 | 14.99 | 15.09 | 14.83 | 14.86 | 668,315 | -0.03(-0.19%) |
Jun 10, 2011 | 14.88 | 15.05 | 14.82 | 14.88 | 857,295 | -0.12(-0.79%) |
Jun 09, 2011 | 15.31 | 15.41 | 14.99 | 15.00 | 1,062,916 | +0.28(+1.91%) |
Jun 08, 2011 | 14.74 | 14.96 | 14.58 | 14.72 | 919,573 | -0.10(-0.67%) |
Jun 07, 2011 | 14.86 | 15.17 | 14.55 | 14.82 | 1,063,668 | +0.07(+0.50%) |
Jun 06, 2011 | 14.92 | 15.03 | 14.71 | 14.75 | 1,106,361 | -0.17(-1.16%) |
Jun 03, 2011 | 15.14 | 15.17 | 14.87 | 14.92 | 822,104 | -0.53(-3.41%) |
May 24, 2011 | 15.74 | 15.74 | 15.40 | 15.45 | 630,114 | -0.25(-1.57%) |
May 23, 2011 | 15.44 | 15.78 | 15.41 | 15.69 | 1,049,000 | -0.05(-0.30%) |
May 20, 2011 | 15.57 | 15.78 | 15.44 | 15.74 | 822,287 | +0.07(+0.44%) |
May 19, 2011 | 15.72 | 15.82 | 15.41 | 15.67 | 785,294 | +0.07(+0.47%) |
May 18, 2011 | 15.40 | 15.63 | 15.24 | 15.60 | 933,840 | +0.26(+1.72%) |
May 17, 2011 | 15.48 | 15.51 | 15.32 | 15.34 | 707,094 | -0.22(-1.42%) |
May 16, 2011 | 15.66 | 15.77 | 15.48 | 15.56 | 791,018 | -0.17(-1.07%) |
May 13, 2011 | 15.93 | 15.94 | 15.65 | 15.72 | 686,338 | -0.22(-1.41%) |
May 12, 2011 | 15.92 | 16.22 | 15.63 | 15.95 | 952,983 | -0.07(-0.43%) |
May 11, 2011 | 16.28 | 16.32 | 15.90 | 16.02 | 891,733 | -0.31(-1.88%) |
May 10, 2011 | 16.26 | 16.37 | 16.17 | 16.33 | 762,222 | +0.16(+0.99%) |
May 09, 2011 | 15.98 | 16.22 | 15.88 | 16.17 | 703,783 | +0.13(+0.84%) |
May 06, 2011 | 16.21 | 16.33 | 15.98 | 16.03 | 637,936 | -0.03(-0.16%) |
May 05, 2011 | 15.83 | 16.25 | 15.63 | 16.06 | 771,696 | +0.15(+0.92%) |
May 04, 2011 | 16.06 | 16.13 | 15.70 | 15.91 | 1,022,616 | -0.10(-0.59%) |
May 03, 2011 | 16.10 | 16.10 | 15.89 | 16.01 | 718,656 | -0.13(-0.80%) |