Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.13 | 20.73 | 20.12 | 20.72 | 211,199 | +1.06(+5.38%) |
Jun 28, 2012 | 19.79 | 19.90 | 19.41 | 19.66 | 395,123 | -0.32(-1.62%) |
Jun 27, 2012 | 19.55 | 20.05 | 19.55 | 19.98 | 268,238 | +0.49(+2.49%) |
Jun 26, 2012 | 19.67 | 19.75 | 19.28 | 19.50 | 242,857 | -0.08(-0.39%) |
Jun 25, 2012 | 19.87 | 19.87 | 19.46 | 19.57 | 252,811 | -0.63(-3.12%) |
Jun 22, 2012 | 20.10 | 20.23 | 19.86 | 20.21 | 387,977 | +0.18(+0.89%) |
Jun 21, 2012 | 20.43 | 20.44 | 19.89 | 20.03 | 598,579 | -0.37(-1.80%) |
Jun 20, 2012 | 20.90 | 20.90 | 20.34 | 20.39 | 334,848 | -0.56(-2.69%) |
Jun 19, 2012 | 20.71 | 21.21 | 20.57 | 20.96 | 285,161 | +0.26(+1.28%) |
Jun 18, 2012 | 20.32 | 20.73 | 20.22 | 20.69 | 236,393 | +0.26(+1.29%) |
Jun 15, 2012 | 20.61 | 20.62 | 20.36 | 20.43 | 411,598 | -0.17(-0.83%) |
Jun 14, 2012 | 20.22 | 20.68 | 20.07 | 20.60 | 295,083 | +0.43(+2.11%) |
Jun 13, 2012 | 20.55 | 20.62 | 20.04 | 20.17 | 602,715 | -0.47(-2.27%) |
Jun 12, 2012 | 20.29 | 20.68 | 20.21 | 20.64 | 332,124 | +0.46(+2.28%) |
Jun 11, 2012 | 20.87 | 20.93 | 20.14 | 20.18 | 378,499 | -0.44(-2.11%) |
Jun 08, 2012 | 20.23 | 20.70 | 20.05 | 20.62 | 234,918 | +0.30(+1.47%) |
Jun 07, 2012 | 20.59 | 20.80 | 20.27 | 20.32 | 351,998 | +0.00(+0.00%) |
Jun 06, 2012 | 19.97 | 20.34 | 19.93 | 20.32 | 293,089 | +0.55(+2.76%) |
Jun 05, 2012 | 19.27 | 19.98 | 19.11 | 19.77 | 567,452 | +0.40(+2.07%) |
Jun 04, 2012 | 19.53 | 19.55 | 19.12 | 19.37 | 428,704 | -0.09(-0.44%) |
Jun 01, 2012 | 19.16 | 19.82 | 19.02 | 19.46 | 781,186 | -0.39(-1.98%) |
May 31, 2012 | 19.88 | 19.94 | 19.35 | 19.85 | 592,141 | -0.03(-0.17%) |
May 30, 2012 | 19.92 | 19.95 | 19.62 | 19.88 | 342,127 | -0.15(-0.77%) |
May 29, 2012 | 19.91 | 20.08 | 19.78 | 20.04 | 254,469 | +0.35(+1.78%) |
May 25, 2012 | 20.04 | 20.07 | 19.60 | 19.69 | 245,722 | -0.33(-1.66%) |
May 24, 2012 | 20.29 | 20.32 | 19.61 | 20.02 | 338,171 | -0.25(-1.26%) |
May 23, 2012 | 19.92 | 20.27 | 19.53 | 20.27 | 383,240 | +0.13(+0.63%) |
May 22, 2012 | 20.21 | 20.38 | 20.02 | 20.15 | 334,703 | -0.03(-0.17%) |
May 21, 2012 | 19.99 | 20.38 | 19.82 | 20.18 | 507,390 | +0.33(+1.67%) |
May 18, 2012 | 20.10 | 20.17 | 19.73 | 19.85 | 319,089 | -0.25(-1.23%) |
May 17, 2012 | 20.77 | 20.83 | 20.09 | 20.09 | 329,928 | -0.66(-3.19%) |
May 16, 2012 | 20.86 | 21.01 | 20.71 | 20.76 | 366,084 | +0.02(+0.08%) |
May 15, 2012 | 20.73 | 21.02 | 20.66 | 20.74 | 203,918 | +0.03(+0.16%) |
May 14, 2012 | 20.96 | 21.06 | 20.68 | 20.71 | 283,668 | -0.54(-2.56%) |
May 11, 2012 | 21.16 | 21.59 | 21.13 | 21.25 | 233,773 | -0.08(-0.40%) |
May 10, 2012 | 21.56 | 21.62 | 21.23 | 21.34 | 325,525 | +0.02(+0.08%) |
May 09, 2012 | 21.30 | 21.51 | 21.15 | 21.32 | 601,283 | -0.36(-1.65%) |
May 08, 2012 | 21.67 | 21.77 | 21.43 | 21.67 | 278,311 | -0.19(-0.85%) |
May 07, 2012 | 21.77 | 22.06 | 21.77 | 21.86 | 347,342 | -0.03(-0.15%) |
May 04, 2012 | 22.15 | 22.24 | 21.87 | 21.90 | 464,386 | -0.39(-1.75%) |
May 03, 2012 | 22.57 | 22.69 | 22.22 | 22.29 | 476,826 | -0.35(-1.54%) |
May 02, 2012 | 22.31 | 22.96 | 22.12 | 22.63 | 527,914 | +0.20(+0.87%) |
May 01, 2012 | 22.39 | 22.83 | 22.22 | 22.44 | 1,105,079 | +0.02(+0.08%) |
Apr 30, 2012 | 23.39 | 23.54 | 22.42 | 22.42 | 603,420 | -1.04(-4.45%) |
Apr 27, 2012 | 22.91 | 24.24 | 22.67 | 23.47 | 1,102,558 | -0.71(-2.95%) |
Apr 26, 2012 | 24.17 | 24.18 | 23.93 | 24.18 | 300,206 | -0.09(-0.35%) |
Apr 25, 2012 | 23.68 | 24.32 | 23.62 | 24.27 | 564,808 | +0.83(+3.55%) |
Apr 24, 2012 | 22.99 | 23.43 | 22.91 | 23.43 | 327,638 | +0.52(+2.26%) |
Apr 23, 2012 | 22.97 | 23.00 | 22.69 | 22.91 | 404,882 | -0.43(-1.86%) |
Apr 20, 2012 | 23.03 | 23.49 | 22.96 | 23.35 | 342,111 | +0.56(+2.46%) |
Apr 19, 2012 | 23.19 | 23.23 | 22.64 | 22.79 | 435,110 | -0.37(-1.58%) |
Apr 18, 2012 | 22.96 | 23.24 | 22.85 | 23.15 | 254,269 | +0.03(+0.11%) |
Apr 17, 2012 | 23.09 | 23.33 | 22.99 | 23.13 | 398,537 | +0.18(+0.78%) |
Apr 16, 2012 | 22.85 | 23.23 | 22.65 | 22.95 | 286,793 | +0.25(+1.12%) |
Apr 13, 2012 | 22.92 | 22.93 | 22.69 | 22.69 | 236,073 | -0.38(-1.66%) |
Apr 12, 2012 | 22.60 | 23.18 | 22.46 | 23.08 | 233,992 | +0.51(+2.26%) |
Apr 11, 2012 | 22.52 | 22.61 | 22.35 | 22.57 | 499,712 | +0.29(+1.30%) |
Apr 10, 2012 | 22.50 | 22.55 | 22.24 | 22.28 | 571,794 | -0.33(-1.47%) |
Apr 09, 2012 | 22.58 | 22.76 | 22.30 | 22.61 | 621,767 | -0.49(-2.13%) |
Apr 05, 2012 | 22.82 | 23.18 | 22.82 | 23.10 | 516,679 | +0.08(+0.37%) |
Apr 04, 2012 | 22.83 | 23.02 | 22.78 | 23.02 | 480,271 | -0.12(-0.51%) |
Apr 03, 2012 | 23.04 | 23.21 | 22.81 | 23.14 | 577,614 | +0.24(+1.04%) |
Apr 02, 2012 | 22.27 | 22.90 | 22.18 | 22.90 | 505,878 | +0.55(+2.47%) |
Mar 30, 2012 | 22.38 | 22.57 | 22.29 | 22.35 | 603,964 | +0.19(+0.84%) |
Mar 29, 2012 | 22.12 | 22.33 | 21.84 | 22.16 | 239,214 | -0.19(-0.84%) |
Mar 28, 2012 | 22.69 | 22.69 | 22.06 | 22.35 | 268,221 | -0.25(-1.13%) |
Mar 27, 2012 | 22.84 | 22.98 | 22.60 | 22.60 | 187,643 | -0.27(-1.19%) |
Mar 26, 2012 | 22.65 | 23.10 | 22.54 | 22.87 | 343,970 | +0.56(+2.51%) |
Mar 23, 2012 | 22.09 | 22.34 | 21.82 | 22.31 | 234,750 | +0.27(+1.23%) |
Mar 22, 2012 | 22.23 | 22.23 | 21.84 | 22.04 | 317,074 | -0.47(-2.08%) |
Mar 21, 2012 | 22.74 | 22.78 | 22.44 | 22.51 | 273,510 | -0.21(-0.93%) |
Mar 20, 2012 | 22.97 | 22.99 | 22.63 | 22.72 | 304,426 | -0.46(-1.98%) |
Mar 19, 2012 | 23.03 | 23.31 | 22.98 | 23.18 | 238,654 | +0.08(+0.33%) |
Mar 16, 2012 | 23.53 | 23.71 | 22.95 | 23.10 | 403,325 | -0.01(-0.04%) |
Mar 15, 2012 | 22.74 | 23.12 | 22.59 | 23.11 | 289,879 | +0.39(+1.72%) |
Mar 14, 2012 | 23.02 | 23.05 | 22.58 | 22.72 | 361,307 | -0.31(-1.33%) |
Mar 13, 2012 | 22.91 | 23.03 | 22.60 | 23.03 | 283,144 | +0.33(+1.46%) |
Mar 12, 2012 | 22.66 | 23.08 | 22.63 | 22.69 | 343,037 | +0.03(+0.11%) |
Mar 09, 2012 | 22.60 | 23.10 | 22.57 | 22.67 | 323,025 | +0.01(+0.04%) |
Mar 08, 2012 | 22.48 | 22.68 | 22.16 | 22.66 | 284,115 | +0.37(+1.68%) |
Mar 07, 2012 | 22.08 | 22.35 | 22.01 | 22.29 | 213,203 | +0.30(+1.35%) |
Mar 06, 2012 | 22.30 | 22.33 | 21.90 | 21.99 | 317,678 | -0.64(-2.82%) |
Mar 05, 2012 | 22.57 | 22.65 | 22.29 | 22.63 | 249,196 | +0.06(+0.26%) |
Mar 02, 2012 | 23.36 | 23.36 | 22.47 | 22.57 | 377,147 | -0.77(-3.31%) |
Mar 01, 2012 | 23.59 | 23.84 | 23.30 | 23.34 | 313,991 | -0.19(-0.79%) |
Feb 29, 2012 | 23.56 | 24.00 | 23.50 | 23.53 | 437,646 | -0.03(-0.14%) |
Feb 28, 2012 | 23.70 | 23.78 | 23.40 | 23.56 | 293,202 | -0.06(-0.25%) |
Feb 27, 2012 | 23.25 | 23.77 | 23.11 | 23.62 | 440,181 | +0.12(+0.51%) |
Feb 24, 2012 | 23.50 | 23.82 | 23.31 | 23.50 | 242,955 | -0.07(-0.29%) |
Feb 23, 2012 | 23.34 | 23.60 | 23.24 | 23.57 | 375,772 | +0.22(+0.94%) |
Feb 22, 2012 | 23.50 | 23.91 | 23.28 | 23.35 | 549,140 | -0.32(-1.36%) |
Feb 21, 2012 | 23.76 | 23.99 | 23.37 | 23.67 | 875,528 | +0.14(+0.61%) |
Feb 17, 2012 | 23.27 | 23.81 | 22.89 | 23.53 | 1,028,968 | +1.13(+5.06%) |
Feb 16, 2012 | 22.08 | 22.53 | 22.06 | 22.39 | 496,566 | +0.32(+1.46%) |
Feb 15, 2012 | 22.52 | 22.54 | 22.01 | 22.07 | 246,180 | -0.35(-1.55%) |
Feb 14, 2012 | 22.34 | 22.49 | 22.19 | 22.42 | 213,126 | -0.06(-0.26%) |
Feb 13, 2012 | 22.32 | 22.48 | 22.15 | 22.48 | 248,001 | +0.42(+1.92%) |
Feb 10, 2012 | 22.14 | 22.20 | 21.94 | 22.05 | 235,303 | -0.39(-1.73%) |
Feb 09, 2012 | 22.57 | 22.69 | 22.28 | 22.44 | 188,766 | -0.06(-0.26%) |
Feb 08, 2012 | 22.81 | 22.85 | 22.35 | 22.50 | 200,657 | -0.18(-0.78%) |
Feb 07, 2012 | 22.57 | 22.96 | 22.57 | 22.68 | 420,525 | +0.03(+0.11%) |
Feb 06, 2012 | 22.60 | 22.85 | 22.51 | 22.65 | 279,517 | -0.03(-0.11%) |
Feb 03, 2012 | 22.68 | 22.85 | 22.62 | 22.68 | 432,868 | +0.41(+1.82%) |
Feb 02, 2012 | 22.12 | 22.37 | 22.06 | 22.27 | 373,691 | +0.25(+1.15%) |
Feb 01, 2012 | 21.64 | 22.06 | 21.47 | 22.02 | 455,099 | +0.62(+2.89%) |
Jan 31, 2012 | 21.76 | 21.79 | 21.28 | 21.40 | 201,061 | -0.18(-0.82%) |
Jan 30, 2012 | 21.66 | 21.66 | 21.28 | 21.58 | 348,439 | -0.29(-1.32%) |
Jan 27, 2012 | 21.21 | 22.02 | 20.84 | 21.87 | 765,975 | +0.57(+2.66%) |
Jan 26, 2012 | 21.36 | 21.37 | 21.11 | 21.30 | 562,107 | +0.06(+0.28%) |
Jan 25, 2012 | 20.65 | 21.33 | 20.49 | 21.24 | 552,729 | +0.47(+2.28%) |
Jan 24, 2012 | 20.53 | 20.83 | 20.48 | 20.77 | 409,714 | +0.09(+0.45%) |
Jan 23, 2012 | 20.57 | 20.77 | 20.49 | 20.67 | 320,077 | +0.09(+0.45%) |
Jan 20, 2012 | 20.61 | 20.73 | 20.44 | 20.58 | 350,746 | -0.09(-0.45%) |
Jan 19, 2012 | 20.77 | 20.87 | 20.61 | 20.67 | 327,568 | -0.03(-0.12%) |
Jan 18, 2012 | 20.66 | 20.92 | 20.56 | 20.70 | 325,997 | -0.02(-0.08%) |
Jan 17, 2012 | 20.95 | 21.07 | 20.68 | 20.72 | 219,750 | +0.00(+0.00%) |
Jan 13, 2012 | 20.61 | 20.86 | 20.57 | 20.72 | 334,457 | -0.21(-1.01%) |
Jan 12, 2012 | 20.88 | 21.00 | 20.67 | 20.93 | 430,042 | +0.12(+0.57%) |
Jan 11, 2012 | 21.06 | 21.09 | 20.72 | 20.81 | 484,706 | -0.40(-1.88%) |
Jan 10, 2012 | 21.00 | 21.22 | 20.72 | 21.21 | 622,413 | +0.46(+2.20%) |
Jan 09, 2012 | 20.85 | 20.88 | 20.58 | 20.75 | 265,822 | -0.01(-0.04%) |
Jan 06, 2012 | 20.84 | 20.89 | 20.50 | 20.76 | 294,987 | -0.13(-0.61%) |
Jan 05, 2012 | 20.53 | 20.96 | 20.30 | 20.89 | 228,634 | +0.18(+0.86%) |
Jan 04, 2012 | 20.62 | 20.74 | 20.36 | 20.71 | 265,271 | +0.30(+1.49%) |
Dec 30, 2011 | 20.69 | 20.82 | 20.40 | 20.40 | 218,082 | -0.41(-1.99%) |
Dec 29, 2011 | 20.50 | 20.93 | 20.39 | 20.82 | 177,293 | +0.48(+2.37%) |
Dec 28, 2011 | 20.57 | 20.85 | 20.30 | 20.34 | 230,887 | -0.37(-1.80%) |
Dec 27, 2011 | 20.48 | 20.86 | 19.99 | 20.71 | 288,351 | +0.08(+0.41%) |
Dec 23, 2011 | 20.61 | 20.70 | 20.40 | 20.62 | 185,633 | +0.16(+0.79%) |
Dec 21, 2011 | 20.54 | 20.74 | 20.01 | 20.46 | 260,886 | -0.22(-1.06%) |
Dec 20, 2011 | 20.14 | 20.76 | 20.12 | 20.68 | 303,671 | +0.94(+4.76%) |
Dec 19, 2011 | 20.29 | 20.48 | 19.64 | 19.74 | 245,803 | -0.36(-1.81%) |
Dec 16, 2011 | 19.81 | 20.38 | 19.81 | 20.11 | 688,220 | +0.52(+2.63%) |
Dec 15, 2011 | 19.46 | 19.81 | 19.30 | 19.59 | 522,899 | +0.38(+1.98%) |
Dec 14, 2011 | 19.51 | 19.57 | 19.07 | 19.21 | 474,769 | -0.54(-2.74%) |
Dec 13, 2011 | 20.40 | 20.62 | 19.55 | 19.75 | 283,312 | -0.43(-2.14%) |
Dec 12, 2011 | 20.16 | 20.23 | 19.80 | 20.18 | 299,788 | -0.26(-1.28%) |
Dec 09, 2011 | 19.98 | 20.60 | 19.91 | 20.45 | 481,126 | +0.54(+2.72%) |
Dec 08, 2011 | 20.44 | 20.48 | 19.85 | 19.90 | 345,276 | -0.77(-3.72%) |
Dec 07, 2011 | 20.78 | 20.87 | 20.42 | 20.67 | 455,880 | -0.26(-1.25%) |
Dec 06, 2011 | 20.77 | 21.16 | 20.48 | 20.94 | 521,076 | +0.13(+0.61%) |
Dec 05, 2011 | 20.85 | 21.00 | 20.67 | 20.81 | 703,323 | +0.22(+1.07%) |
Dec 02, 2011 | 20.84 | 20.91 | 20.52 | 20.59 | 292,561 | +0.06(+0.29%) |
Dec 01, 2011 | 20.89 | 21.04 | 20.51 | 20.53 | 647,184 | -0.55(-2.61%) |
Nov 30, 2011 | 20.42 | 21.08 | 20.33 | 21.08 | 1,245,772 | +1.62(+8.35%) |
Nov 29, 2011 | 19.46 | 19.73 | 19.34 | 19.46 | 323,832 | +0.06(+0.31%) |
Nov 28, 2011 | 19.24 | 19.56 | 18.80 | 19.40 | 342,455 | +0.81(+4.37%) |
Nov 25, 2011 | 18.57 | 18.98 | 18.46 | 18.58 | 207,013 | -0.05(-0.27%) |
Nov 23, 2011 | 19.15 | 19.17 | 18.55 | 18.63 | 294,194 | -0.79(-4.08%) |
Nov 22, 2011 | 19.46 | 19.74 | 19.32 | 19.43 | 269,613 | -0.06(-0.30%) |
Nov 21, 2011 | 19.71 | 19.84 | 19.33 | 19.49 | 335,495 | -0.70(-3.46%) |
Nov 18, 2011 | 19.89 | 20.27 | 19.89 | 20.18 | 282,542 | +0.31(+1.57%) |
Nov 17, 2011 | 20.17 | 20.37 | 19.73 | 19.87 | 324,224 | -0.35(-1.71%) |
Nov 16, 2011 | 20.29 | 20.64 | 20.14 | 20.22 | 506,237 | -0.37(-1.80%) |
Nov 15, 2011 | 20.50 | 20.73 | 20.37 | 20.59 | 694,728 | -0.09(-0.45%) |
Nov 14, 2011 | 20.50 | 20.78 | 20.37 | 20.68 | 481,627 | -0.03(-0.16%) |
Nov 11, 2011 | 20.18 | 20.81 | 20.12 | 20.72 | 427,208 | +0.78(+3.93%) |
Nov 10, 2011 | 20.12 | 20.22 | 19.73 | 19.93 | 237,537 | +0.22(+1.11%) |
Nov 09, 2011 | 20.14 | 20.23 | 19.61 | 19.71 | 506,035 | -0.88(-4.29%) |
Nov 08, 2011 | 20.29 | 20.66 | 19.74 | 20.60 | 402,100 | +0.53(+2.65%) |
Nov 07, 2011 | 19.88 | 20.16 | 19.50 | 20.07 | 347,483 | +0.12(+0.59%) |
Nov 04, 2011 | 19.46 | 20.12 | 19.46 | 19.95 | 398,573 | +0.24(+1.20%) |
Nov 03, 2011 | 19.84 | 20.03 | 19.42 | 19.71 | 982,241 | +0.15(+0.77%) |
Nov 02, 2011 | 19.38 | 19.90 | 18.63 | 19.56 | 689,833 | +0.53(+2.79%) |
Nov 01, 2011 | 18.67 | 19.49 | 18.54 | 19.03 | 732,166 | -0.57(-2.92%) |
Oct 31, 2011 | 19.76 | 20.29 | 19.59 | 19.60 | 724,184 | -0.55(-2.72%) |
Oct 28, 2011 | 20.56 | 21.19 | 19.25 | 20.15 | 988,502 | -0.73(-3.51%) |
Oct 27, 2011 | 19.68 | 21.06 | 19.57 | 20.88 | 1,136,512 | +1.94(+10.23%) |
Oct 26, 2011 | 18.53 | 19.11 | 18.23 | 18.95 | 663,205 | +0.69(+3.78%) |
Oct 25, 2011 | 18.76 | 18.91 | 18.21 | 18.26 | 452,070 | -0.73(-3.86%) |
Oct 24, 2011 | 19.04 | 19.08 | 18.79 | 18.99 | 730,531 | -0.02(-0.09%) |
Oct 21, 2011 | 18.37 | 19.01 | 18.21 | 19.01 | 540,200 | +1.02(+5.67%) |
Oct 20, 2011 | 17.83 | 18.03 | 17.17 | 17.99 | 470,980 | +0.24(+1.33%) |
Oct 19, 2011 | 18.18 | 18.36 | 17.66 | 17.75 | 219,941 | -0.47(-2.59%) |
Oct 18, 2011 | 17.58 | 18.39 | 17.28 | 18.22 | 316,568 | +0.74(+4.24%) |
Oct 17, 2011 | 18.06 | 18.12 | 17.40 | 17.48 | 345,614 | -0.82(-4.47%) |
Oct 14, 2011 | 18.26 | 18.59 | 18.04 | 18.30 | 327,051 | +0.17(+0.93%) |
Oct 13, 2011 | 18.00 | 18.22 | 17.74 | 18.13 | 163,665 | -0.07(-0.37%) |
Oct 12, 2011 | 18.20 | 18.48 | 18.10 | 18.20 | 444,083 | +0.03(+0.14%) |
Oct 11, 2011 | 17.78 | 18.28 | 17.71 | 18.17 | 429,984 | +0.21(+1.17%) |
Oct 10, 2011 | 17.48 | 17.97 | 17.42 | 17.96 | 320,783 | +0.89(+5.23%) |
Oct 07, 2011 | 17.59 | 17.71 | 16.82 | 17.07 | 403,401 | -0.54(-3.06%) |
Oct 06, 2011 | 17.30 | 17.62 | 17.30 | 17.61 | 417,080 | +0.68(+4.03%) |
Oct 05, 2011 | 16.67 | 17.08 | 16.39 | 16.92 | 367,383 | +0.24(+1.41%) |
Oct 04, 2011 | 14.96 | 16.74 | 14.72 | 16.69 | 777,939 | +1.46(+9.57%) |
Oct 03, 2011 | 16.23 | 16.44 | 15.22 | 15.23 | 418,110 | -0.99(-6.08%) |
Sep 30, 2011 | 16.38 | 16.71 | 16.19 | 16.22 | 464,078 | -0.56(-3.31%) |
Sep 29, 2011 | 16.92 | 17.02 | 16.23 | 16.77 | 281,164 | +0.29(+1.74%) |
Sep 28, 2011 | 17.51 | 17.55 | 16.48 | 16.49 | 351,080 | -1.03(-5.87%) |
Sep 27, 2011 | 17.38 | 18.04 | 17.29 | 17.51 | 440,842 | +0.58(+3.43%) |
Sep 26, 2011 | 16.79 | 16.96 | 16.26 | 16.93 | 282,339 | +0.32(+1.93%) |
Sep 23, 2011 | 16.06 | 16.70 | 16.01 | 16.61 | 406,472 | +0.55(+3.41%) |
Sep 22, 2011 | 16.17 | 16.43 | 15.75 | 16.07 | 642,937 | -0.68(-4.07%) |
Sep 21, 2011 | 17.88 | 17.97 | 16.72 | 16.75 | 484,188 | -1.21(-6.75%) |
Sep 20, 2011 | 18.53 | 18.70 | 17.94 | 17.96 | 289,733 | -0.52(-2.83%) |
Sep 19, 2011 | 18.28 | 18.65 | 18.05 | 18.48 | 326,238 | -0.25(-1.35%) |
Sep 16, 2011 | 18.90 | 19.03 | 18.50 | 18.74 | 677,876 | -0.03(-0.13%) |
Sep 15, 2011 | 18.82 | 18.82 | 18.37 | 18.76 | 470,075 | +0.16(+0.86%) |
Sep 14, 2011 | 18.51 | 18.94 | 17.93 | 18.60 | 414,935 | +0.31(+1.70%) |
Sep 13, 2011 | 17.83 | 18.46 | 17.68 | 18.29 | 464,495 | +0.54(+3.04%) |
Sep 12, 2011 | 17.56 | 18.06 | 17.32 | 17.75 | 561,537 | -0.15(-0.85%) |
Sep 09, 2011 | 18.42 | 18.69 | 17.72 | 17.90 | 779,677 | -0.79(-4.24%) |
Sep 08, 2011 | 18.90 | 19.54 | 18.58 | 18.69 | 849,328 | -0.40(-2.12%) |
Sep 07, 2011 | 18.46 | 19.17 | 18.34 | 19.10 | 680,183 | +1.04(+5.74%) |
Sep 06, 2011 | 17.30 | 18.12 | 17.22 | 18.06 | 1,154,399 | +0.21(+1.18%) |
Sep 02, 2011 | 18.01 | 18.80 | 17.78 | 17.85 | 597,406 | -0.59(-3.20%) |
Sep 01, 2011 | 18.85 | 19.15 | 18.27 | 18.44 | 1,006,515 | -0.95(-4.91%) |
Aug 31, 2011 | 19.66 | 19.92 | 19.06 | 19.39 | 944,189 | -0.22(-1.12%) |
Aug 30, 2011 | 19.41 | 19.80 | 19.16 | 19.61 | 722,538 | +0.09(+0.47%) |
Aug 29, 2011 | 18.79 | 19.64 | 18.79 | 19.52 | 1,242,937 | +1.24(+6.77%) |
Aug 26, 2011 | 17.45 | 18.48 | 17.27 | 18.28 | 490,039 | +0.67(+3.81%) |
Aug 25, 2011 | 18.76 | 18.89 | 17.54 | 17.61 | 588,034 | -0.95(-5.11%) |
Aug 24, 2011 | 17.83 | 18.62 | 17.82 | 18.56 | 385,245 | +0.65(+3.61%) |
Aug 23, 2011 | 17.16 | 17.93 | 16.88 | 17.91 | 350,780 | +0.85(+4.97%) |
Aug 22, 2011 | 17.08 | 17.26 | 16.69 | 17.06 | 527,620 | +0.52(+3.15%) |
Aug 19, 2011 | 16.80 | 17.37 | 16.43 | 16.54 | 338,200 | -0.52(-3.05%) |
Aug 18, 2011 | 17.55 | 17.63 | 16.86 | 17.06 | 550,740 | -1.22(-6.66%) |
Aug 17, 2011 | 18.49 | 18.56 | 18.12 | 18.28 | 409,213 | -0.13(-0.68%) |
Aug 16, 2011 | 18.62 | 18.78 | 18.19 | 18.41 | 467,432 | -0.53(-2.79%) |
Aug 15, 2011 | 18.72 | 19.05 | 18.41 | 18.94 | 431,357 | +0.38(+2.04%) |
Aug 12, 2011 | 18.52 | 18.75 | 18.19 | 18.56 | 622,798 | +0.20(+1.10%) |
Aug 11, 2011 | 17.45 | 18.68 | 17.45 | 18.36 | 1,217,748 | +1.03(+5.96%) |
Aug 10, 2011 | 17.52 | 17.96 | 17.16 | 17.32 | 1,294,480 | -0.88(-4.84%) |
Aug 09, 2011 | 17.74 | 18.21 | 16.29 | 18.21 | 997,669 | +1.69(+10.21%) |
Aug 08, 2011 | 17.74 | 18.29 | 16.51 | 16.52 | 783,650 | -1.84(-10.01%) |
Aug 05, 2011 | 18.80 | 19.02 | 17.77 | 18.36 | 483,890 | -0.17(-0.91%) |
Aug 04, 2011 | 19.12 | 19.27 | 18.52 | 18.52 | 541,805 | -0.91(-4.71%) |
Aug 03, 2011 | 19.44 | 19.62 | 18.83 | 19.44 | 455,914 | +0.02(+0.09%) |
Aug 02, 2011 | 20.16 | 21.05 | 19.40 | 19.42 | 728,669 | -0.88(-4.34%) |
Aug 01, 2011 | 20.77 | 20.96 | 19.98 | 20.30 | 451,252 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.93 | 19.72 | 20.44 | 697,648 | +0.89(+4.55%) |
Jul 28, 2011 | 19.30 | 19.86 | 19.30 | 19.55 | 310,867 | +0.24(+1.26%) |
Jul 27, 2011 | 19.86 | 19.93 | 19.28 | 19.30 | 335,453 | -0.74(-3.68%) |
Jul 26, 2011 | 20.61 | 20.61 | 20.03 | 20.04 | 151,968 | -0.60(-2.89%) |
Jul 25, 2011 | 20.51 | 20.80 | 20.25 | 20.64 | 180,421 | -0.09(-0.45%) |
Jul 22, 2011 | 20.79 | 20.79 | 20.68 | 20.73 | 149,477 | -0.06(-0.28%) |
Jul 21, 2011 | 20.67 | 20.99 | 20.66 | 20.79 | 300,169 | +0.18(+0.90%) |
Jul 20, 2011 | 20.79 | 20.90 | 20.43 | 20.61 | 209,852 | -0.18(-0.85%) |
Jul 19, 2011 | 20.04 | 20.85 | 20.04 | 20.78 | 372,677 | +0.88(+4.43%) |
Jul 18, 2011 | 20.32 | 20.32 | 19.72 | 19.90 | 208,365 | -0.50(-2.47%) |
Jul 15, 2011 | 20.23 | 20.41 | 20.08 | 20.40 | 302,927 | +0.28(+1.38%) |
Jul 14, 2011 | 20.73 | 20.77 | 20.09 | 20.13 | 230,009 | -0.51(-2.48%) |
Jul 13, 2011 | 20.62 | 20.93 | 20.35 | 20.64 | 292,944 | +0.15(+0.74%) |
Jul 12, 2011 | 20.65 | 20.77 | 20.41 | 20.49 | 348,440 | -0.30(-1.45%) |
Jul 11, 2011 | 21.09 | 21.33 | 20.72 | 20.79 | 301,192 | -0.66(-3.09%) |
Jul 08, 2011 | 21.08 | 21.49 | 21.00 | 21.45 | 293,255 | +0.02(+0.08%) |
Jul 07, 2011 | 21.29 | 21.67 | 21.22 | 21.44 | 286,778 | +0.29(+1.39%) |
Jul 06, 2011 | 21.14 | 21.32 | 20.95 | 21.14 | 462,728 | -0.06(-0.28%) |
Jul 05, 2011 | 20.96 | 21.31 | 20.87 | 21.20 | 321,087 | +0.24(+1.16%) |