Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.75 | 17.82 | 17.41 | 17.79 | 262,881 | +0.39(+2.26%) |
Jun 28, 2012 | 17.34 | 17.41 | 17.13 | 17.40 | 340,026 | -0.03(-0.15%) |
Jun 27, 2012 | 17.02 | 17.53 | 16.97 | 17.42 | 368,593 | +0.43(+2.52%) |
Jun 26, 2012 | 16.67 | 17.02 | 16.34 | 17.00 | 323,808 | +0.32(+1.93%) |
Jun 25, 2012 | 16.59 | 16.74 | 16.21 | 16.67 | 389,936 | -0.19(-1.11%) |
Jun 22, 2012 | 15.43 | 16.94 | 15.37 | 16.86 | 1,028,281 | +1.44(+9.31%) |
Jun 21, 2012 | 15.85 | 15.85 | 15.19 | 15.43 | 261,539 | -0.39(-2.48%) |
Jun 20, 2012 | 15.78 | 15.87 | 15.65 | 15.82 | 304,533 | +0.00(+0.00%) |
Jun 19, 2012 | 15.93 | 16.03 | 15.75 | 15.82 | 265,582 | -0.02(-0.11%) |
Jun 18, 2012 | 15.85 | 16.05 | 15.68 | 15.84 | 203,766 | -0.12(-0.73%) |
Jun 15, 2012 | 15.34 | 16.00 | 15.34 | 15.95 | 381,878 | +0.57(+3.71%) |
Jun 14, 2012 | 15.02 | 15.44 | 14.97 | 15.38 | 265,902 | +0.34(+2.25%) |
Jun 13, 2012 | 15.42 | 15.64 | 15.00 | 15.04 | 258,700 | -0.36(-2.32%) |
Jun 12, 2012 | 15.47 | 15.63 | 15.26 | 15.40 | 215,509 | -0.01(-0.06%) |
Jun 11, 2012 | 16.08 | 16.08 | 15.38 | 15.41 | 261,590 | -0.49(-3.08%) |
Jun 08, 2012 | 15.60 | 15.94 | 15.45 | 15.90 | 182,804 | +0.23(+1.48%) |
Jun 07, 2012 | 15.68 | 15.93 | 15.60 | 15.67 | 280,841 | +0.15(+0.98%) |
Jun 06, 2012 | 15.21 | 15.53 | 15.18 | 15.52 | 244,178 | +0.40(+2.65%) |
Jun 05, 2012 | 14.96 | 15.24 | 14.65 | 15.11 | 604,067 | +0.10(+0.65%) |
Jun 04, 2012 | 15.06 | 15.28 | 14.81 | 15.02 | 218,796 | -0.02(-0.12%) |
Jun 01, 2012 | 15.20 | 15.33 | 14.82 | 15.03 | 472,310 | -0.48(-3.10%) |
May 31, 2012 | 15.62 | 15.76 | 15.34 | 15.52 | 461,705 | -0.12(-0.74%) |
May 30, 2012 | 15.92 | 15.94 | 15.54 | 15.63 | 493,236 | -0.39(-2.45%) |
May 29, 2012 | 16.06 | 16.34 | 15.96 | 16.02 | 364,750 | +0.04(+0.22%) |
May 25, 2012 | 16.09 | 16.26 | 15.77 | 15.99 | 269,651 | -0.04(-0.22%) |
May 24, 2012 | 16.26 | 16.41 | 15.62 | 16.02 | 651,986 | -0.21(-1.26%) |
May 23, 2012 | 16.54 | 16.71 | 16.14 | 16.23 | 793,606 | -0.43(-2.57%) |
May 22, 2012 | 16.59 | 16.86 | 16.50 | 16.66 | 340,789 | +0.01(+0.05%) |
May 21, 2012 | 16.51 | 16.81 | 16.21 | 16.65 | 664,001 | +0.17(+1.03%) |
May 18, 2012 | 16.74 | 16.77 | 16.42 | 16.48 | 885,421 | -0.29(-1.70%) |
May 17, 2012 | 17.40 | 17.49 | 16.73 | 16.76 | 541,256 | -0.62(-3.59%) |
May 16, 2012 | 17.55 | 17.60 | 17.28 | 17.39 | 447,749 | +0.04(+0.21%) |
May 15, 2012 | 17.24 | 17.55 | 17.13 | 17.35 | 540,258 | +0.10(+0.57%) |
May 14, 2012 | 16.53 | 17.39 | 16.52 | 17.25 | 489,222 | +0.52(+3.09%) |
May 11, 2012 | 16.42 | 16.82 | 16.42 | 16.74 | 229,182 | +0.22(+1.35%) |
May 10, 2012 | 16.75 | 16.76 | 16.45 | 16.51 | 268,262 | -0.11(-0.64%) |
May 09, 2012 | 16.48 | 16.90 | 16.25 | 16.62 | 411,685 | +0.00(+0.00%) |
May 08, 2012 | 16.90 | 17.02 | 16.11 | 16.62 | 685,827 | -0.20(-1.16%) |
May 07, 2012 | 16.39 | 16.91 | 16.39 | 16.82 | 380,794 | +0.28(+1.67%) |
May 04, 2012 | 16.94 | 17.02 | 16.42 | 16.54 | 636,872 | -0.50(-2.92%) |
May 03, 2012 | 18.13 | 18.21 | 17.02 | 17.04 | 835,146 | -1.42(-7.71%) |
May 02, 2012 | 17.83 | 18.47 | 17.80 | 18.46 | 230,980 | +0.53(+2.98%) |
May 01, 2012 | 18.27 | 18.44 | 17.91 | 17.93 | 324,072 | -0.26(-1.42%) |
Apr 30, 2012 | 18.67 | 18.75 | 18.17 | 18.19 | 229,006 | -0.53(-2.85%) |
Apr 27, 2012 | 18.77 | 18.82 | 18.46 | 18.72 | 128,054 | +0.05(+0.29%) |
Apr 26, 2012 | 18.31 | 18.89 | 18.26 | 18.67 | 206,471 | +0.27(+1.45%) |
Apr 25, 2012 | 18.26 | 18.56 | 18.22 | 18.40 | 205,071 | +0.32(+1.77%) |
Apr 24, 2012 | 17.97 | 18.44 | 17.89 | 18.08 | 267,829 | +0.08(+0.42%) |
Apr 23, 2012 | 18.59 | 18.60 | 17.79 | 18.00 | 540,581 | -0.76(-4.05%) |
Apr 20, 2012 | 19.47 | 19.48 | 18.71 | 18.76 | 329,020 | -0.17(-0.89%) |
Apr 19, 2012 | 19.71 | 19.96 | 18.78 | 18.93 | 415,594 | -0.80(-4.06%) |
Apr 18, 2012 | 19.53 | 20.24 | 19.49 | 19.73 | 403,307 | +0.12(+0.59%) |
Apr 17, 2012 | 19.07 | 19.88 | 19.07 | 19.62 | 276,648 | +0.66(+3.47%) |
Apr 16, 2012 | 19.12 | 19.31 | 18.71 | 18.96 | 298,414 | -0.21(-1.11%) |
Apr 13, 2012 | 19.20 | 19.46 | 19.12 | 19.17 | 206,538 | -0.16(-0.83%) |
Apr 12, 2012 | 19.12 | 19.53 | 18.99 | 19.33 | 258,616 | +0.25(+1.30%) |
Apr 11, 2012 | 19.39 | 19.50 | 18.73 | 19.08 | 574,996 | -0.20(-1.06%) |
Apr 10, 2012 | 19.71 | 19.84 | 19.12 | 19.29 | 349,706 | -0.47(-2.39%) |
Apr 09, 2012 | 20.14 | 20.34 | 19.57 | 19.76 | 389,408 | -0.69(-3.39%) |
Apr 05, 2012 | 20.44 | 20.46 | 20.25 | 20.45 | 263,047 | -0.06(-0.30%) |
Apr 04, 2012 | 20.64 | 20.70 | 20.23 | 20.52 | 248,790 | -0.43(-2.04%) |
Apr 03, 2012 | 20.89 | 21.14 | 20.78 | 20.94 | 358,244 | +0.08(+0.38%) |
Apr 02, 2012 | 20.59 | 20.89 | 20.36 | 20.86 | 314,312 | +0.27(+1.30%) |
Mar 30, 2012 | 21.01 | 21.03 | 20.51 | 20.60 | 195,166 | -0.24(-1.15%) |
Mar 29, 2012 | 20.50 | 20.89 | 20.30 | 20.84 | 209,987 | +0.29(+1.43%) |
Mar 28, 2012 | 21.22 | 21.22 | 20.46 | 20.54 | 556,682 | -0.68(-3.23%) |
Mar 27, 2012 | 21.23 | 21.38 | 20.88 | 21.23 | 588,376 | -0.11(-0.50%) |
Mar 26, 2012 | 20.95 | 21.34 | 20.86 | 21.33 | 388,441 | +0.52(+2.52%) |
Mar 23, 2012 | 20.45 | 20.83 | 20.07 | 20.81 | 230,594 | +0.38(+1.87%) |
Mar 22, 2012 | 20.74 | 20.84 | 20.32 | 20.43 | 265,064 | -0.56(-2.67%) |
Mar 21, 2012 | 20.93 | 21.22 | 20.72 | 20.99 | 333,398 | +0.15(+0.73%) |
Mar 20, 2012 | 20.60 | 20.95 | 20.48 | 20.84 | 364,903 | +0.02(+0.09%) |
Mar 19, 2012 | 20.57 | 20.96 | 20.29 | 20.82 | 455,644 | +0.27(+1.30%) |
Mar 16, 2012 | 20.73 | 20.92 | 20.36 | 20.55 | 525,379 | -0.11(-0.52%) |
Mar 15, 2012 | 21.12 | 21.12 | 20.47 | 20.66 | 477,915 | -0.47(-2.23%) |
Mar 14, 2012 | 21.36 | 21.68 | 20.90 | 21.13 | 784,461 | -0.19(-0.88%) |
Mar 13, 2012 | 21.97 | 22.03 | 20.45 | 21.32 | 1,447,370 | +1.14(+5.64%) |
Mar 12, 2012 | 19.88 | 20.53 | 19.88 | 20.18 | 602,282 | +0.32(+1.61%) |
Mar 09, 2012 | 19.48 | 20.19 | 19.47 | 19.86 | 389,551 | +0.35(+1.78%) |
Mar 08, 2012 | 19.47 | 19.71 | 18.98 | 19.51 | 414,333 | +0.15(+0.78%) |
Mar 07, 2012 | 18.67 | 19.42 | 18.67 | 19.36 | 357,505 | +0.78(+4.21%) |
Mar 06, 2012 | 18.84 | 18.88 | 18.33 | 18.58 | 711,992 | -0.54(-2.84%) |
Mar 05, 2012 | 19.45 | 19.54 | 18.75 | 19.12 | 892,949 | -0.45(-2.32%) |
Mar 02, 2012 | 20.47 | 20.67 | 19.39 | 19.57 | 797,862 | -0.92(-4.51%) |
Mar 01, 2012 | 20.76 | 20.96 | 20.50 | 20.50 | 488,163 | -0.22(-1.07%) |
Feb 29, 2012 | 20.72 | 21.18 | 20.52 | 20.72 | 615,680 | +0.11(+0.52%) |
Feb 28, 2012 | 21.10 | 21.15 | 20.27 | 20.61 | 787,580 | -0.39(-1.86%) |
Feb 27, 2012 | 20.93 | 21.33 | 20.69 | 21.00 | 428,952 | -0.07(-0.34%) |
Feb 24, 2012 | 21.55 | 21.56 | 21.04 | 21.08 | 349,067 | -0.28(-1.29%) |
Feb 23, 2012 | 21.29 | 21.61 | 21.21 | 21.35 | 520,724 | +0.22(+1.05%) |
Feb 22, 2012 | 21.04 | 21.40 | 20.68 | 21.13 | 698,293 | -0.02(-0.08%) |
Feb 21, 2012 | 21.68 | 21.88 | 21.08 | 21.15 | 411,482 | -0.45(-2.10%) |
Feb 17, 2012 | 21.83 | 22.08 | 21.28 | 21.60 | 535,876 | -0.21(-0.98%) |
Feb 16, 2012 | 21.92 | 22.30 | 21.78 | 21.81 | 439,842 | -0.20(-0.93%) |
Feb 15, 2012 | 23.25 | 23.25 | 20.99 | 22.02 | 1,206,140 | -1.05(-4.55%) |
Feb 14, 2012 | 23.05 | 23.37 | 22.90 | 23.07 | 314,665 | +0.06(+0.27%) |
Feb 13, 2012 | 22.80 | 23.21 | 22.73 | 23.01 | 400,518 | +0.37(+1.65%) |
Feb 10, 2012 | 22.83 | 23.02 | 22.54 | 22.63 | 274,082 | -0.35(-1.51%) |
Feb 09, 2012 | 23.08 | 23.35 | 22.88 | 22.98 | 225,896 | -0.09(-0.38%) |
Feb 08, 2012 | 23.43 | 23.45 | 22.85 | 23.07 | 244,022 | -0.19(-0.80%) |
Feb 07, 2012 | 22.91 | 23.53 | 22.65 | 23.25 | 402,875 | +0.32(+1.39%) |
Feb 06, 2012 | 22.85 | 23.31 | 22.10 | 22.93 | 421,513 | -0.10(-0.42%) |
Feb 03, 2012 | 22.90 | 23.88 | 22.78 | 23.03 | 933,182 | +0.44(+1.97%) |
Feb 02, 2012 | 22.20 | 22.65 | 22.15 | 22.59 | 443,126 | +0.39(+1.76%) |
Feb 01, 2012 | 22.07 | 22.40 | 21.85 | 22.20 | 597,160 | +0.20(+0.89%) |
Jan 31, 2012 | 22.16 | 22.20 | 21.71 | 22.00 | 501,386 | -0.07(-0.32%) |
Jan 30, 2012 | 21.76 | 22.15 | 21.41 | 22.07 | 477,386 | +0.20(+0.89%) |
Jan 27, 2012 | 21.25 | 22.05 | 21.23 | 21.88 | 451,074 | +0.44(+2.07%) |
Jan 26, 2012 | 21.54 | 21.84 | 21.31 | 21.43 | 531,511 | +0.02(+0.08%) |
Jan 25, 2012 | 21.35 | 21.50 | 21.03 | 21.42 | 355,115 | +0.03(+0.12%) |
Jan 24, 2012 | 21.16 | 21.46 | 21.02 | 21.39 | 265,919 | +0.14(+0.67%) |
Jan 23, 2012 | 21.66 | 21.73 | 21.02 | 21.25 | 443,460 | -0.41(-1.89%) |
Jan 20, 2012 | 21.30 | 21.75 | 21.30 | 21.66 | 454,589 | +0.29(+1.37%) |
Jan 19, 2012 | 21.02 | 21.66 | 20.89 | 21.36 | 597,079 | +0.46(+2.21%) |
Jan 18, 2012 | 20.62 | 20.97 | 20.55 | 20.90 | 468,191 | +0.34(+1.64%) |
Jan 17, 2012 | 20.64 | 20.89 | 20.51 | 20.56 | 445,004 | +0.04(+0.22%) |
Jan 13, 2012 | 20.86 | 21.09 | 20.31 | 20.52 | 485,765 | -0.28(-1.32%) |
Jan 12, 2012 | 20.63 | 20.82 | 20.25 | 20.79 | 767,069 | +0.63(+3.13%) |
Jan 11, 2012 | 19.83 | 20.21 | 19.73 | 20.16 | 311,677 | +0.17(+0.84%) |
Jan 10, 2012 | 20.35 | 20.40 | 19.88 | 19.99 | 344,013 | -0.01(-0.04%) |
Jan 09, 2012 | 19.94 | 20.15 | 19.71 | 20.00 | 351,173 | +0.21(+1.08%) |
Jan 06, 2012 | 20.11 | 20.38 | 19.64 | 19.79 | 753,427 | -0.28(-1.37%) |
Jan 05, 2012 | 19.74 | 20.14 | 19.62 | 20.07 | 271,316 | +0.25(+1.25%) |
Jan 04, 2012 | 20.24 | 20.27 | 19.62 | 19.82 | 591,533 | +0.20(+1.00%) |
Dec 30, 2011 | 19.91 | 20.20 | 19.62 | 19.62 | 393,426 | -0.50(-2.47%) |
Dec 29, 2011 | 19.99 | 20.25 | 19.53 | 20.12 | 567,738 | +0.16(+0.80%) |
Dec 28, 2011 | 20.67 | 20.95 | 19.86 | 19.96 | 972,164 | +0.03(+0.13%) |
Dec 27, 2011 | 18.79 | 20.55 | 18.79 | 19.93 | 1,175,980 | +1.05(+5.55%) |
Dec 23, 2011 | 18.73 | 19.00 | 18.51 | 18.89 | 273,770 | +0.47(+2.56%) |
Dec 21, 2011 | 18.85 | 18.87 | 17.85 | 18.41 | 410,308 | -0.35(-1.85%) |
Dec 20, 2011 | 18.77 | 18.85 | 18.37 | 18.76 | 421,508 | +0.49(+2.67%) |
Dec 19, 2011 | 18.63 | 18.84 | 18.14 | 18.27 | 526,598 | -0.21(-1.15%) |
Dec 16, 2011 | 18.50 | 18.91 | 18.28 | 18.49 | 850,288 | +0.21(+1.17%) |
Dec 15, 2011 | 17.75 | 18.98 | 17.61 | 18.27 | 1,083,671 | +1.12(+6.52%) |
Dec 14, 2011 | 17.71 | 17.93 | 16.80 | 17.15 | 832,199 | -0.75(-4.21%) |
Dec 13, 2011 | 18.42 | 18.75 | 17.80 | 17.91 | 636,150 | -0.41(-2.23%) |
Dec 12, 2011 | 18.05 | 18.41 | 17.86 | 18.32 | 409,233 | -0.01(-0.05%) |
Dec 09, 2011 | 17.96 | 18.43 | 17.76 | 18.33 | 476,358 | +0.37(+2.08%) |
Dec 08, 2011 | 18.73 | 19.02 | 17.78 | 17.95 | 734,910 | -0.93(-4.94%) |
Dec 07, 2011 | 18.68 | 18.97 | 18.26 | 18.89 | 692,775 | +0.11(+0.57%) |
Dec 06, 2011 | 18.74 | 19.13 | 18.65 | 18.78 | 562,556 | +0.13(+0.71%) |
Dec 05, 2011 | 18.67 | 19.18 | 18.49 | 18.65 | 738,364 | +0.59(+3.24%) |
Dec 02, 2011 | 18.95 | 18.95 | 17.98 | 18.06 | 379,869 | -0.59(-3.19%) |
Dec 01, 2011 | 19.09 | 19.24 | 18.09 | 18.65 | 788,049 | -0.44(-2.28%) |
Nov 30, 2011 | 18.65 | 19.44 | 18.36 | 19.09 | 1,303,673 | +1.04(+5.75%) |
Nov 29, 2011 | 17.62 | 18.46 | 17.52 | 18.05 | 894,491 | +0.50(+2.83%) |
Nov 28, 2011 | 17.31 | 17.55 | 17.23 | 17.55 | 593,789 | +0.64(+3.78%) |
Nov 25, 2011 | 16.92 | 17.19 | 16.76 | 16.91 | 335,386 | -0.12(-0.68%) |
Nov 23, 2011 | 16.85 | 17.18 | 16.65 | 17.03 | 643,634 | +0.06(+0.37%) |
Nov 22, 2011 | 16.40 | 17.44 | 16.35 | 16.97 | 1,321,858 | +0.63(+3.86%) |
Nov 21, 2011 | 15.70 | 16.51 | 15.56 | 16.34 | 784,580 | +0.27(+1.66%) |
Nov 18, 2011 | 16.40 | 16.42 | 15.92 | 16.07 | 693,229 | -0.28(-1.68%) |
Nov 17, 2011 | 16.01 | 16.71 | 15.66 | 16.35 | 700,395 | +0.28(+1.77%) |
Nov 16, 2011 | 14.76 | 16.07 | 14.70 | 16.06 | 584,837 | +1.09(+7.30%) |
Nov 15, 2011 | 14.86 | 15.09 | 14.45 | 14.97 | 247,763 | -0.02(-0.12%) |
Nov 14, 2011 | 15.08 | 15.08 | 14.46 | 14.99 | 449,479 | -0.16(-1.05%) |
Nov 11, 2011 | 15.27 | 15.52 | 15.00 | 15.15 | 321,476 | +0.13(+0.89%) |
Nov 10, 2011 | 15.07 | 15.11 | 14.77 | 15.01 | 278,703 | +0.13(+0.90%) |
Nov 09, 2011 | 14.83 | 15.07 | 14.32 | 14.88 | 668,867 | -0.41(-2.67%) |
Nov 08, 2011 | 15.63 | 16.16 | 14.59 | 15.29 | 793,178 | +0.09(+0.58%) |
Nov 07, 2011 | 15.23 | 15.41 | 14.85 | 15.20 | 408,164 | +0.16(+1.06%) |
Nov 04, 2011 | 14.70 | 15.22 | 14.40 | 15.04 | 332,046 | +0.19(+1.31%) |
Nov 03, 2011 | 14.12 | 14.87 | 13.77 | 14.85 | 286,208 | +0.93(+6.68%) |
Nov 02, 2011 | 14.07 | 14.29 | 13.74 | 13.92 | 276,999 | +0.16(+1.16%) |
Nov 01, 2011 | 14.56 | 14.68 | 13.61 | 13.76 | 630,540 | -1.40(-9.23%) |
Oct 31, 2011 | 15.55 | 15.58 | 15.02 | 15.16 | 298,749 | -0.44(-2.84%) |
Oct 28, 2011 | 15.54 | 15.86 | 15.31 | 15.60 | 328,260 | +0.04(+0.23%) |
Oct 27, 2011 | 15.06 | 15.82 | 14.91 | 15.56 | 707,270 | +0.87(+5.91%) |
Oct 26, 2011 | 14.62 | 14.77 | 14.00 | 14.69 | 271,951 | +0.39(+2.72%) |
Oct 25, 2011 | 14.90 | 14.90 | 14.24 | 14.30 | 233,639 | -0.66(-4.44%) |
Oct 24, 2011 | 14.34 | 15.00 | 14.23 | 14.97 | 349,183 | +0.62(+4.32%) |
Oct 21, 2011 | 14.16 | 14.73 | 13.87 | 14.35 | 454,453 | +0.45(+3.25%) |
Oct 20, 2011 | 13.45 | 14.08 | 13.29 | 13.90 | 353,307 | +0.43(+3.16%) |
Oct 19, 2011 | 14.12 | 14.26 | 13.42 | 13.47 | 204,890 | -0.73(-5.12%) |
Oct 18, 2011 | 13.73 | 14.30 | 13.53 | 14.20 | 263,839 | +0.42(+3.02%) |
Oct 17, 2011 | 14.42 | 14.61 | 13.71 | 13.78 | 348,023 | -0.80(-5.47%) |
Oct 14, 2011 | 14.70 | 14.82 | 14.08 | 14.58 | 314,081 | +0.07(+0.49%) |
Oct 13, 2011 | 14.38 | 14.52 | 14.06 | 14.51 | 245,612 | -0.04(-0.24%) |
Oct 12, 2011 | 13.91 | 14.69 | 13.88 | 14.54 | 482,691 | +0.68(+4.92%) |
Oct 11, 2011 | 13.44 | 13.91 | 13.24 | 13.86 | 401,430 | +0.38(+2.83%) |
Oct 10, 2011 | 12.93 | 13.51 | 12.89 | 13.48 | 370,385 | +0.84(+6.66%) |
Oct 07, 2011 | 13.22 | 13.26 | 12.41 | 12.64 | 393,731 | -0.55(-4.16%) |
Oct 06, 2011 | 13.06 | 13.35 | 12.89 | 13.19 | 387,311 | +0.10(+0.74%) |
Oct 05, 2011 | 13.33 | 13.73 | 12.86 | 13.09 | 400,471 | -0.20(-1.53%) |
Oct 04, 2011 | 11.66 | 13.36 | 11.53 | 13.30 | 842,452 | +1.28(+10.69%) |
Oct 03, 2011 | 12.93 | 13.22 | 11.98 | 12.01 | 772,310 | -1.01(-7.75%) |
Sep 30, 2011 | 13.21 | 13.47 | 12.93 | 13.02 | 406,935 | -0.35(-2.65%) |
Sep 29, 2011 | 13.60 | 13.96 | 12.99 | 13.37 | 407,735 | +0.15(+1.14%) |
Sep 28, 2011 | 13.77 | 14.00 | 13.11 | 13.22 | 452,898 | -0.52(-3.80%) |
Sep 27, 2011 | 13.37 | 14.26 | 13.37 | 13.75 | 469,488 | +0.54(+4.09%) |
Sep 26, 2011 | 13.32 | 13.46 | 12.67 | 13.21 | 339,686 | -0.04(-0.27%) |
Sep 23, 2011 | 12.44 | 13.27 | 12.30 | 13.24 | 819,054 | +0.64(+5.06%) |
Sep 22, 2011 | 13.30 | 13.72 | 12.52 | 12.60 | 820,280 | -1.12(-8.13%) |
Sep 21, 2011 | 14.42 | 14.75 | 13.66 | 13.72 | 339,337 | -0.69(-4.79%) |
Sep 20, 2011 | 15.31 | 15.39 | 14.37 | 14.41 | 295,156 | -0.74(-4.85%) |
Sep 19, 2011 | 15.47 | 15.47 | 14.91 | 15.15 | 312,828 | -0.56(-3.55%) |
Sep 16, 2011 | 15.54 | 15.86 | 14.96 | 15.70 | 1,363,431 | +0.31(+2.01%) |
Sep 15, 2011 | 14.86 | 15.61 | 14.70 | 15.39 | 474,116 | +0.72(+4.89%) |
Sep 14, 2011 | 14.53 | 15.00 | 14.12 | 14.68 | 555,612 | +0.34(+2.35%) |
Sep 13, 2011 | 14.33 | 14.64 | 14.01 | 14.34 | 351,918 | +0.04(+0.31%) |
Sep 12, 2011 | 14.26 | 14.40 | 13.64 | 14.30 | 547,998 | -0.19(-1.34%) |
Sep 09, 2011 | 14.62 | 14.91 | 14.21 | 14.49 | 609,180 | -0.19(-1.27%) |
Sep 08, 2011 | 14.87 | 15.05 | 14.40 | 14.68 | 480,076 | -0.23(-1.54%) |
Sep 07, 2011 | 14.08 | 14.91 | 14.05 | 14.91 | 657,173 | +1.00(+7.20%) |
Sep 06, 2011 | 13.28 | 13.96 | 13.08 | 13.91 | 692,898 | +0.33(+2.41%) |
Sep 02, 2011 | 14.27 | 14.27 | 13.30 | 13.58 | 612,181 | -1.02(-6.98%) |
Sep 01, 2011 | 14.49 | 14.83 | 14.31 | 14.60 | 491,994 | +0.09(+0.61%) |
Aug 31, 2011 | 14.57 | 14.81 | 14.23 | 14.51 | 487,013 | +0.04(+0.24%) |
Aug 30, 2011 | 14.43 | 14.61 | 14.04 | 14.47 | 479,189 | -0.02(-0.12%) |
Aug 29, 2011 | 14.11 | 14.51 | 13.88 | 14.49 | 492,491 | +0.61(+4.40%) |
Aug 26, 2011 | 13.45 | 13.98 | 13.21 | 13.88 | 451,981 | +0.28(+2.08%) |
Aug 25, 2011 | 14.16 | 14.16 | 13.56 | 13.60 | 447,982 | -0.51(-3.64%) |
Aug 24, 2011 | 13.76 | 14.17 | 13.47 | 14.11 | 517,108 | +0.35(+2.51%) |
Aug 23, 2011 | 13.25 | 13.81 | 13.13 | 13.76 | 980,444 | +0.60(+4.58%) |
Aug 22, 2011 | 13.98 | 14.17 | 13.04 | 13.16 | 921,129 | -0.45(-3.32%) |
Aug 19, 2011 | 13.95 | 14.39 | 13.58 | 13.61 | 496,911 | -0.34(-2.41%) |
Aug 18, 2011 | 14.73 | 14.76 | 13.81 | 13.95 | 598,666 | -1.17(-7.73%) |
Aug 17, 2011 | 15.23 | 15.48 | 14.91 | 15.12 | 578,781 | +0.00(+0.00%) |
Aug 16, 2011 | 15.47 | 15.47 | 14.80 | 15.12 | 624,510 | -0.34(-2.18%) |
Aug 15, 2011 | 14.62 | 15.47 | 14.54 | 15.46 | 495,840 | +0.96(+6.60%) |
Aug 12, 2011 | 14.94 | 14.94 | 14.35 | 14.50 | 445,524 | -0.33(-2.21%) |
Aug 11, 2011 | 13.53 | 14.93 | 13.53 | 14.83 | 875,719 | +1.30(+9.63%) |
Aug 10, 2011 | 14.24 | 14.59 | 13.15 | 13.53 | 1,665,785 | -0.95(-6.55%) |
Aug 09, 2011 | 14.20 | 15.47 | 13.33 | 14.47 | 2,552,207 | +0.14(+0.99%) |
Aug 08, 2011 | 14.43 | 15.06 | 13.96 | 14.33 | 1,829,629 | -0.77(-5.10%) |
Aug 05, 2011 | 15.57 | 15.88 | 14.77 | 15.10 | 1,244,648 | -0.35(-2.29%) |
Aug 04, 2011 | 16.21 | 16.29 | 15.44 | 15.46 | 605,913 | -0.88(-5.37%) |
Aug 03, 2011 | 16.00 | 16.39 | 15.54 | 16.33 | 460,694 | +0.33(+2.05%) |
Aug 02, 2011 | 16.39 | 16.64 | 16.00 | 16.01 | 475,141 | -0.42(-2.54%) |
Aug 01, 2011 | 17.64 | 17.81 | 16.34 | 16.42 | 1,013,771 | -1.02(-5.84%) |
Jul 29, 2011 | 16.90 | 17.53 | 16.66 | 17.44 | 440,384 | +0.30(+1.76%) |
Jul 28, 2011 | 17.56 | 17.66 | 17.09 | 17.14 | 562,121 | -0.46(-2.62%) |
Jul 27, 2011 | 17.50 | 17.76 | 17.07 | 17.60 | 883,311 | -0.12(-0.65%) |
Jul 26, 2011 | 17.23 | 17.95 | 17.19 | 17.72 | 609,297 | +0.38(+2.20%) |
Jul 25, 2011 | 16.94 | 17.42 | 16.83 | 17.33 | 553,710 | +0.14(+0.82%) |
Jul 22, 2011 | 17.27 | 17.52 | 17.10 | 17.19 | 502,004 | -0.01(-0.05%) |
Jul 21, 2011 | 16.55 | 17.72 | 16.48 | 17.20 | 1,253,933 | +0.66(+3.96%) |
Jul 20, 2011 | 16.55 | 16.63 | 16.31 | 16.55 | 422,507 | +0.12(+0.70%) |
Jul 19, 2011 | 16.26 | 16.48 | 16.22 | 16.43 | 631,902 | +0.18(+1.09%) |
Jul 18, 2011 | 15.77 | 16.77 | 15.70 | 16.25 | 1,510,390 | +0.36(+2.29%) |
Jul 15, 2011 | 15.72 | 15.92 | 15.60 | 15.89 | 1,072,468 | +0.20(+1.30%) |
Jul 14, 2011 | 15.94 | 16.21 | 15.57 | 15.69 | 909,955 | -0.27(-1.67%) |
Jul 13, 2011 | 17.27 | 17.31 | 15.63 | 15.95 | 2,231,578 | -1.30(-7.55%) |
Jul 12, 2011 | 17.49 | 17.73 | 17.18 | 17.25 | 406,207 | -0.38(-2.16%) |
Jul 11, 2011 | 18.02 | 18.27 | 17.40 | 17.64 | 457,436 | -0.65(-3.54%) |
Jul 08, 2011 | 18.18 | 18.42 | 17.89 | 18.28 | 726,902 | -0.26(-1.39%) |
Jul 07, 2011 | 17.82 | 18.86 | 17.82 | 18.54 | 1,275,722 | +0.87(+4.91%) |
Jul 06, 2011 | 17.28 | 17.69 | 17.24 | 17.67 | 497,147 | +0.40(+2.31%) |
Jul 05, 2011 | 17.08 | 17.42 | 16.97 | 17.27 | 865,595 | +0.17(+0.98%) |