Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.49 | 16.74 | 16.25 | 16.47 | 151,673 | +0.12(+0.73%) |
Jan 30, 2012 | 16.83 | 16.97 | 16.25 | 16.35 | 95,475 | -0.56(-3.31%) |
Jan 27, 2012 | 17.07 | 17.38 | 16.81 | 16.91 | 82,621 | -0.33(-1.91%) |
Jan 26, 2012 | 17.52 | 17.87 | 17.03 | 17.24 | 116,909 | -0.17(-0.98%) |
Jan 25, 2012 | 17.07 | 17.45 | 17.03 | 17.41 | 165,766 | +0.30(+1.75%) |
Jan 24, 2012 | 16.60 | 17.29 | 16.60 | 17.11 | 135,954 | +0.46(+2.76%) |
Jan 23, 2012 | 16.62 | 16.92 | 16.23 | 16.65 | 54,234 | -0.06(-0.36%) |
Jan 20, 2012 | 16.75 | 16.82 | 16.38 | 16.71 | 197,548 | -0.04(-0.24%) |
Jan 19, 2012 | 16.76 | 16.95 | 16.64 | 16.75 | 59,951 | +0.08(+0.48%) |
Jan 18, 2012 | 16.29 | 16.79 | 16.29 | 16.67 | 53,390 | +0.35(+2.14%) |
Jan 17, 2012 | 16.28 | 16.62 | 16.25 | 16.32 | 76,126 | +0.14(+0.87%) |
Jan 13, 2012 | 15.85 | 16.23 | 15.85 | 16.18 | 74,819 | +0.10(+0.62%) |
Jan 12, 2012 | 15.81 | 16.13 | 15.56 | 16.08 | 140,659 | +0.33(+2.10%) |
Jan 11, 2012 | 15.54 | 15.82 | 15.44 | 15.75 | 109,891 | +0.11(+0.70%) |
Jan 10, 2012 | 15.49 | 15.89 | 15.49 | 15.64 | 111,263 | +0.36(+2.36%) |
Jan 09, 2012 | 14.87 | 15.34 | 14.67 | 15.28 | 83,945 | +0.47(+3.17%) |
Jan 06, 2012 | 14.83 | 15.00 | 14.71 | 14.81 | 120,641 | -0.04(-0.27%) |
Jan 05, 2012 | 14.63 | 15.27 | 14.61 | 14.85 | 165,515 | +0.64(+4.50%) |
Jan 04, 2012 | 14.74 | 15.00 | 14.13 | 14.21 | 78,945 | +0.53(+3.87%) |
Dec 30, 2011 | 13.67 | 14.10 | 13.21 | 13.68 | 279,142 | -0.18(-1.30%) |
Dec 29, 2011 | 14.11 | 14.20 | 13.75 | 13.86 | 219,661 | -0.25(-1.77%) |
Dec 28, 2011 | 14.99 | 15.00 | 14.00 | 14.11 | 327,518 | -0.92(-6.12%) |
Dec 27, 2011 | 14.90 | 15.30 | 14.75 | 15.03 | 424,008 | +0.03(+0.20%) |
Dec 23, 2011 | 14.68 | 15.07 | 14.32 | 15.00 | 109,366 | +0.91(+6.46%) |
Dec 21, 2011 | 13.60 | 16.08 | 13.48 | 14.09 | 104,002 | +0.38(+2.77%) |
Dec 20, 2011 | 13.65 | 13.89 | 13.56 | 13.71 | 301,296 | +0.38(+2.85%) |
Dec 19, 2011 | 14.04 | 14.04 | 13.31 | 13.33 | 195,884 | -0.52(-3.75%) |
Dec 16, 2011 | 14.08 | 14.11 | 13.70 | 13.85 | 202,905 | -0.10(-0.72%) |
Dec 15, 2011 | 13.95 | 14.00 | 13.65 | 13.95 | 135,656 | +0.19(+1.38%) |
Dec 14, 2011 | 13.64 | 13.79 | 13.45 | 13.76 | 95,656 | +0.00(+0.00%) |
Dec 13, 2011 | 13.93 | 14.04 | 13.59 | 13.76 | 207,097 | -0.01(-0.07%) |
Dec 12, 2011 | 13.72 | 13.85 | 13.40 | 13.77 | 126,003 | -0.20(-1.43%) |
Dec 09, 2011 | 13.89 | 14.01 | 13.68 | 13.97 | 188,573 | +0.08(+0.58%) |
Dec 08, 2011 | 14.05 | 14.22 | 13.75 | 13.89 | 113,817 | -0.26(-1.84%) |
Dec 07, 2011 | 14.19 | 14.29 | 13.96 | 14.15 | 150,934 | -0.15(-1.05%) |
Dec 06, 2011 | 14.11 | 14.41 | 13.98 | 14.30 | 195,467 | +0.17(+1.20%) |
Dec 05, 2011 | 14.50 | 14.50 | 13.96 | 14.13 | 153,492 | -0.11(-0.77%) |
Dec 02, 2011 | 14.39 | 14.50 | 14.17 | 14.24 | 149,614 | +0.08(+0.56%) |
Dec 01, 2011 | 14.13 | 14.26 | 14.12 | 14.16 | 183,052 | -0.03(-0.21%) |
Nov 30, 2011 | 14.46 | 14.51 | 14.10 | 14.19 | 310,142 | +0.49(+3.58%) |
Nov 29, 2011 | 13.88 | 14.00 | 13.58 | 13.70 | 99,773 | -0.15(-1.08%) |
Nov 28, 2011 | 13.83 | 13.98 | 13.72 | 13.85 | 195,220 | +0.46(+3.44%) |
Nov 25, 2011 | 13.27 | 13.45 | 13.12 | 13.39 | 145,905 | +0.01(+0.07%) |
Nov 23, 2011 | 13.77 | 13.77 | 13.33 | 13.38 | 307,260 | -0.56(-4.02%) |
Nov 22, 2011 | 14.26 | 14.32 | 13.88 | 13.94 | 146,975 | -0.36(-2.52%) |
Nov 21, 2011 | 13.69 | 14.38 | 13.46 | 14.30 | 184,405 | +0.30(+2.14%) |
Nov 18, 2011 | 14.09 | 14.48 | 13.81 | 14.00 | 159,401 | -0.03(-0.21%) |
Nov 17, 2011 | 14.20 | 14.32 | 13.70 | 14.03 | 549,750 | -0.19(-1.34%) |
Nov 16, 2011 | 13.85 | 14.50 | 13.85 | 14.22 | 175,233 | +0.14(+0.99%) |
Nov 15, 2011 | 13.63 | 14.17 | 13.52 | 14.08 | 134,539 | +0.36(+2.62%) |
Nov 14, 2011 | 13.94 | 14.00 | 13.48 | 13.72 | 139,482 | -0.31(-2.21%) |
Nov 11, 2011 | 14.34 | 14.34 | 13.93 | 14.03 | 108,632 | -0.09(-0.64%) |
Nov 10, 2011 | 13.62 | 14.16 | 13.18 | 14.12 | 167,395 | +0.72(+5.37%) |
Nov 09, 2011 | 13.98 | 14.15 | 13.33 | 13.40 | 252,034 | -0.93(-6.49%) |
Nov 08, 2011 | 13.48 | 16.14 | 13.48 | 14.33 | 457,647 | +0.60(+4.37%) |
Nov 07, 2011 | 14.05 | 14.21 | 13.62 | 13.73 | 127,510 | -0.38(-2.69%) |
Nov 04, 2011 | 14.21 | 14.22 | 13.89 | 14.11 | 128,947 | -0.13(-0.91%) |
Nov 03, 2011 | 14.07 | 14.67 | 13.91 | 14.24 | 462,223 | +0.71(+5.25%) |
Nov 02, 2011 | 12.38 | 13.66 | 12.38 | 13.53 | 434,288 | +1.43(+11.82%) |
Nov 01, 2011 | 11.88 | 12.31 | 11.75 | 12.10 | 177,228 | -0.30(-2.42%) |
Oct 31, 2011 | 12.60 | 12.60 | 12.39 | 12.40 | 235,622 | -0.43(-3.35%) |
Oct 28, 2011 | 13.00 | 13.07 | 12.75 | 12.83 | 311,586 | -0.22(-1.69%) |
Oct 27, 2011 | 12.50 | 13.26 | 12.36 | 13.05 | 574,732 | +1.10(+9.21%) |
Oct 26, 2011 | 12.16 | 12.50 | 11.54 | 11.95 | 722,536 | -0.30(-2.45%) |
Oct 25, 2011 | 15.38 | 15.38 | 12.04 | 12.25 | 1,399,154 | -3.54(-22.42%) |
Oct 24, 2011 | 16.00 | 16.02 | 15.25 | 15.79 | 422,024 | -0.30(-1.86%) |
Oct 21, 2011 | 15.89 | 16.25 | 15.26 | 16.09 | 310,386 | +0.45(+2.88%) |
Oct 20, 2011 | 15.75 | 15.75 | 14.96 | 15.64 | 360,413 | -0.01(-0.06%) |
Oct 19, 2011 | 16.86 | 16.98 | 15.42 | 15.65 | 545,037 | -1.25(-7.40%) |
Oct 18, 2011 | 17.26 | 17.26 | 16.66 | 16.90 | 263,513 | -0.26(-1.52%) |
Oct 17, 2011 | 18.02 | 18.02 | 17.11 | 17.16 | 137,333 | -1.02(-5.61%) |
Oct 14, 2011 | 18.15 | 18.35 | 17.89 | 18.18 | 265,571 | +0.19(+1.06%) |
Oct 13, 2011 | 18.52 | 18.73 | 17.85 | 17.99 | 141,460 | -0.76(-4.05%) |
Oct 12, 2011 | 19.61 | 19.72 | 18.58 | 18.75 | 232,110 | -0.77(-3.94%) |
Oct 11, 2011 | 19.80 | 20.22 | 19.44 | 19.52 | 157,951 | -0.51(-2.55%) |
Oct 10, 2011 | 20.26 | 20.47 | 19.66 | 20.03 | 184,184 | +0.17(+0.86%) |
Oct 07, 2011 | 19.77 | 20.23 | 19.22 | 19.86 | 102,712 | +0.15(+0.76%) |
Oct 06, 2011 | 19.37 | 20.08 | 19.04 | 19.71 | 124,472 | +0.37(+1.91%) |
Oct 05, 2011 | 18.79 | 19.50 | 18.56 | 19.34 | 118,637 | +0.57(+3.04%) |
Oct 04, 2011 | 17.29 | 18.86 | 17.06 | 18.77 | 233,940 | +1.25(+7.13%) |
Oct 03, 2011 | 18.25 | 18.81 | 17.50 | 17.52 | 289,072 | -1.18(-6.31%) |
Sep 30, 2011 | 19.32 | 19.77 | 18.58 | 18.70 | 271,214 | -1.05(-5.32%) |
Sep 29, 2011 | 20.07 | 20.26 | 18.93 | 19.75 | 279,051 | +0.12(+0.61%) |
Sep 28, 2011 | 20.53 | 20.67 | 19.35 | 19.63 | 314,182 | -0.88(-4.29%) |
Sep 27, 2011 | 19.97 | 21.09 | 19.61 | 20.51 | 305,469 | +0.99(+5.07%) |
Sep 26, 2011 | 19.22 | 19.54 | 18.73 | 19.52 | 244,301 | +0.52(+2.74%) |
Sep 23, 2011 | 18.47 | 19.13 | 18.20 | 19.00 | 307,097 | +0.53(+2.87%) |
Sep 22, 2011 | 18.20 | 18.97 | 17.89 | 18.47 | 227,543 | -0.37(-1.96%) |
Sep 21, 2011 | 18.75 | 19.21 | 18.55 | 18.84 | 235,516 | +0.08(+0.43%) |
Sep 20, 2011 | 18.33 | 19.51 | 18.15 | 18.76 | 198,844 | +0.60(+3.30%) |
Sep 19, 2011 | 17.97 | 18.28 | 17.76 | 18.16 | 179,250 | -0.22(-1.20%) |
Sep 16, 2011 | 18.50 | 18.50 | 17.62 | 18.38 | 155,795 | -0.02(-0.11%) |
Sep 15, 2011 | 18.20 | 18.49 | 17.91 | 18.40 | 134,857 | +0.23(+1.27%) |
Sep 14, 2011 | 16.41 | 18.54 | 16.29 | 18.17 | 342,460 | +1.85(+11.34%) |
Sep 13, 2011 | 16.55 | 16.62 | 16.00 | 16.32 | 158,988 | -0.06(-0.37%) |
Sep 12, 2011 | 15.46 | 16.76 | 15.36 | 16.38 | 140,382 | +0.70(+4.46%) |
Sep 09, 2011 | 15.78 | 16.47 | 15.53 | 15.68 | 126,895 | -0.33(-2.06%) |
Sep 08, 2011 | 16.59 | 16.88 | 16.00 | 16.01 | 84,247 | -0.72(-4.30%) |
Sep 07, 2011 | 16.55 | 16.83 | 16.33 | 16.73 | 196,909 | +0.55(+3.40%) |
Sep 06, 2011 | 15.52 | 16.25 | 15.17 | 16.18 | 167,999 | +0.24(+1.51%) |
Sep 02, 2011 | 16.06 | 16.58 | 15.91 | 15.94 | 131,192 | -0.36(-2.21%) |
Sep 01, 2011 | 16.57 | 17.28 | 16.26 | 16.30 | 73,383 | -0.19(-1.15%) |
Aug 31, 2011 | 17.08 | 17.30 | 16.17 | 16.49 | 89,716 | -0.46(-2.71%) |
Aug 30, 2011 | 17.15 | 17.64 | 16.89 | 16.95 | 104,299 | -0.35(-2.02%) |
Aug 29, 2011 | 16.78 | 17.58 | 16.62 | 17.30 | 103,939 | +0.78(+4.72%) |
Aug 26, 2011 | 15.80 | 16.99 | 15.58 | 16.52 | 151,636 | +0.46(+2.86%) |
Aug 25, 2011 | 17.05 | 17.05 | 16.01 | 16.06 | 124,699 | -0.83(-4.91%) |
Aug 24, 2011 | 16.34 | 16.93 | 16.12 | 16.89 | 136,681 | +0.57(+3.49%) |
Aug 23, 2011 | 15.10 | 16.41 | 14.95 | 16.32 | 110,478 | +1.28(+8.51%) |
Aug 22, 2011 | 14.80 | 15.45 | 14.72 | 15.04 | 189,109 | +0.56(+3.87%) |
Aug 19, 2011 | 14.80 | 15.02 | 14.31 | 14.48 | 155,427 | -0.68(-4.49%) |
Aug 18, 2011 | 15.66 | 15.68 | 14.87 | 15.16 | 261,312 | -1.22(-7.45%) |
Aug 17, 2011 | 18.02 | 18.03 | 16.22 | 16.38 | 168,550 | -1.56(-8.70%) |
Aug 16, 2011 | 16.15 | 18.74 | 16.15 | 17.94 | 588,211 | +2.68(+17.56%) |
Aug 15, 2011 | 15.17 | 15.61 | 15.10 | 15.26 | 138,607 | +0.23(+1.53%) |
Aug 12, 2011 | 14.67 | 15.36 | 14.51 | 15.03 | 213,524 | +0.49(+3.37%) |
Aug 11, 2011 | 14.81 | 15.05 | 14.38 | 14.54 | 339,836 | -0.16(-1.09%) |
Aug 10, 2011 | 14.86 | 15.75 | 14.60 | 14.70 | 336,520 | -0.68(-4.42%) |
Aug 09, 2011 | 13.87 | 15.38 | 13.28 | 15.38 | 284,586 | +2.48(+19.22%) |
Aug 08, 2011 | 13.87 | 14.03 | 12.69 | 12.90 | 776,900 | -1.47(-10.23%) |
Aug 05, 2011 | 15.17 | 15.20 | 13.98 | 14.37 | 261,988 | -0.68(-4.52%) |
Aug 04, 2011 | 14.88 | 15.36 | 14.83 | 15.05 | 344,336 | -0.01(-0.07%) |
Aug 03, 2011 | 14.40 | 15.11 | 13.90 | 15.06 | 149,183 | +0.67(+4.66%) |
Aug 02, 2011 | 14.85 | 14.97 | 14.39 | 14.39 | 529,450 | -0.53(-3.55%) |
Aug 01, 2011 | 15.55 | 15.61 | 14.82 | 14.92 | 277,729 | -0.48(-3.12%) |
Jul 29, 2011 | 15.64 | 15.73 | 15.34 | 15.40 | 279,966 | -0.62(-3.87%) |
Jul 28, 2011 | 16.70 | 16.82 | 15.93 | 16.02 | 314,479 | -0.68(-4.07%) |
Jul 27, 2011 | 17.12 | 17.21 | 16.38 | 16.70 | 211,735 | -0.67(-3.86%) |
Jul 26, 2011 | 18.07 | 18.14 | 17.20 | 17.37 | 552,434 | -0.65(-3.61%) |
Jul 25, 2011 | 18.21 | 18.92 | 17.94 | 18.02 | 596,863 | -0.62(-3.33%) |
Jul 22, 2011 | 18.42 | 18.73 | 18.38 | 18.64 | 109,831 | +0.58(+3.21%) |
Jul 21, 2011 | 18.19 | 18.64 | 17.90 | 18.06 | 309,940 | -0.03(-0.17%) |
Jul 20, 2011 | 18.51 | 18.57 | 17.64 | 18.09 | 227,777 | -0.41(-2.22%) |
Jul 19, 2011 | 18.70 | 18.87 | 18.42 | 18.50 | 650,427 | +0.01(+0.05%) |
Jul 18, 2011 | 18.50 | 18.84 | 18.33 | 18.49 | 267,170 | -0.19(-1.02%) |
Jul 15, 2011 | 18.80 | 19.77 | 18.40 | 18.68 | 312,343 | +0.10(+0.54%) |
Jul 14, 2011 | 19.80 | 19.86 | 18.52 | 18.58 | 341,148 | -1.22(-6.16%) |
Jul 13, 2011 | 20.59 | 20.59 | 19.71 | 19.80 | 477,639 | -0.52(-2.56%) |
Jul 12, 2011 | 21.23 | 21.32 | 20.31 | 20.32 | 261,209 | -1.04(-4.87%) |
Jul 11, 2011 | 21.89 | 22.70 | 20.30 | 21.36 | 701,063 | -2.48(-10.40%) |
Jul 08, 2011 | 23.52 | 23.96 | 23.52 | 23.84 | 108,863 | -0.05(-0.21%) |
Jul 07, 2011 | 24.08 | 24.13 | 23.66 | 23.89 | 136,510 | +0.04(+0.17%) |
Jul 06, 2011 | 23.76 | 24.00 | 23.32 | 23.85 | 99,836 | -0.02(-0.08%) |
Jul 05, 2011 | 24.18 | 24.27 | 23.50 | 23.87 | 140,927 | -0.34(-1.40%) |
Jul 01, 2011 | 24.36 | 24.36 | 23.82 | 24.21 | 156,909 | -0.07(-0.29%) |
Jun 30, 2011 | 24.91 | 25.38 | 24.16 | 24.28 | 174,030 | -0.63(-2.53%) |
Jun 29, 2011 | 24.52 | 24.98 | 24.15 | 24.91 | 75,287 | +0.43(+1.76%) |
Jun 28, 2011 | 23.64 | 24.50 | 23.64 | 24.48 | 124,309 | +0.83(+3.51%) |
Jun 27, 2011 | 21.83 | 23.83 | 21.83 | 23.65 | 245,317 | +1.82(+8.34%) |
Jun 24, 2011 | 21.01 | 22.26 | 20.84 | 21.83 | 1,382,960 | +0.94(+4.50%) |
Jun 23, 2011 | 20.58 | 21.15 | 20.21 | 20.89 | 120,821 | +0.03(+0.14%) |
Jun 22, 2011 | 20.28 | 21.39 | 20.13 | 20.86 | 126,440 | +0.52(+2.56%) |
Jun 21, 2011 | 19.72 | 20.94 | 19.72 | 20.34 | 124,132 | +0.78(+3.99%) |
Jun 20, 2011 | 19.76 | 19.98 | 19.46 | 19.56 | 93,289 | +0.67(+3.55%) |
Jun 17, 2011 | 19.43 | 19.49 | 18.69 | 18.89 | 305,284 | -0.28(-1.46%) |
Jun 16, 2011 | 20.06 | 20.09 | 18.37 | 19.17 | 534,953 | -1.17(-5.75%) |
Jun 15, 2011 | 20.87 | 21.08 | 20.24 | 20.34 | 120,107 | -0.72(-3.42%) |
Jun 14, 2011 | 20.04 | 21.30 | 19.98 | 21.06 | 78,628 | +1.21(+6.10%) |
Jun 13, 2011 | 20.05 | 20.10 | 19.65 | 19.85 | 165,128 | -0.15(-0.75%) |
Jun 10, 2011 | 19.62 | 20.15 | 19.62 | 20.00 | 149,631 | +0.09(+0.45%) |
Jun 09, 2011 | 19.60 | 20.78 | 19.20 | 19.91 | 333,800 | +0.05(+0.25%) |
Jun 08, 2011 | 20.56 | 20.68 | 19.43 | 19.86 | 306,310 | -0.92(-4.43%) |
Jun 07, 2011 | 20.89 | 21.00 | 20.66 | 20.78 | 72,894 | -0.04(-0.19%) |
Jun 06, 2011 | 22.09 | 22.19 | 20.61 | 20.82 | 138,793 | -1.20(-5.45%) |
Jun 03, 2011 | 22.30 | 22.48 | 21.98 | 22.02 | 83,701 | -0.97(-4.22%) |
May 24, 2011 | 23.94 | 24.07 | 22.95 | 22.99 | 161,115 | -1.01(-4.21%) |
May 23, 2011 | 23.84 | 24.20 | 23.80 | 24.00 | 88,932 | -0.01(-0.04%) |
May 20, 2011 | 23.90 | 24.37 | 23.50 | 24.01 | 61,478 | -0.10(-0.41%) |
May 19, 2011 | 23.64 | 24.28 | 23.49 | 24.11 | 71,080 | +0.61(+2.60%) |
May 18, 2011 | 23.15 | 23.68 | 23.00 | 23.50 | 76,629 | +0.28(+1.21%) |
May 17, 2011 | 23.26 | 23.57 | 23.00 | 23.22 | 171,052 | -0.54(-2.27%) |
May 16, 2011 | 24.48 | 24.83 | 23.67 | 23.76 | 113,780 | -0.83(-3.38%) |
May 13, 2011 | 25.23 | 25.49 | 24.50 | 24.59 | 173,731 | -0.77(-3.04%) |
May 12, 2011 | 24.12 | 25.77 | 23.81 | 25.36 | 99,407 | +0.98(+4.02%) |
May 11, 2011 | 25.60 | 25.71 | 24.37 | 24.38 | 158,709 | -1.40(-5.43%) |
May 10, 2011 | 25.23 | 25.90 | 24.93 | 25.78 | 102,092 | +0.50(+1.98%) |
May 09, 2011 | 23.92 | 25.55 | 23.85 | 25.28 | 229,156 | +1.43(+6.00%) |
May 06, 2011 | 23.95 | 24.51 | 23.74 | 23.85 | 134,775 | +0.23(+0.97%) |
May 05, 2011 | 22.70 | 24.13 | 22.70 | 23.62 | 311,663 | +0.48(+2.07%) |
May 04, 2011 | 22.76 | 23.42 | 22.35 | 23.14 | 192,349 | +0.29(+1.27%) |
May 03, 2011 | 22.60 | 23.54 | 22.04 | 22.85 | 437,188 | -0.04(-0.17%) |
May 02, 2011 | 22.87 | 23.03 | 22.84 | 22.89 | 227,986 | -0.16(-0.69%) |
Apr 29, 2011 | 22.89 | 23.08 | 22.19 | 23.05 | 165,049 | +0.15(+0.66%) |
Apr 28, 2011 | 22.56 | 22.92 | 22.32 | 22.90 | 124,606 | +0.34(+1.51%) |
Apr 27, 2011 | 21.37 | 22.99 | 21.37 | 22.56 | 331,725 | +1.12(+5.22%) |
Apr 26, 2011 | 21.45 | 21.56 | 21.15 | 21.44 | 116,545 | -0.01(-0.05%) |
Apr 25, 2011 | 21.31 | 21.57 | 21.18 | 21.45 | 63,157 | +0.51(+2.44%) |
Apr 21, 2011 | 21.09 | 21.19 | 20.55 | 20.94 | 80,034 | +0.17(+0.82%) |
Apr 20, 2011 | 20.17 | 20.83 | 20.17 | 20.77 | 65,627 | +0.93(+4.69%) |
Apr 19, 2011 | 20.09 | 20.29 | 19.63 | 19.84 | 126,294 | -0.16(-0.80%) |
Apr 18, 2011 | 19.91 | 20.16 | 19.15 | 20.00 | 108,295 | -0.18(-0.89%) |
Apr 15, 2011 | 20.29 | 20.29 | 19.90 | 20.18 | 93,166 | -0.20(-0.98%) |
Apr 14, 2011 | 19.88 | 20.45 | 19.69 | 20.38 | 77,969 | +0.32(+1.60%) |
Apr 13, 2011 | 20.22 | 20.39 | 19.85 | 20.06 | 93,063 | +0.05(+0.25%) |
Apr 12, 2011 | 20.91 | 20.91 | 19.86 | 20.01 | 200,327 | -1.04(-4.94%) |
Apr 11, 2011 | 21.98 | 22.03 | 20.35 | 21.05 | 246,211 | -0.98(-4.45%) |
Apr 08, 2011 | 22.27 | 22.80 | 21.74 | 22.03 | 264,696 | -0.45(-2.00%) |
Apr 07, 2011 | 21.74 | 22.70 | 21.74 | 22.48 | 451,087 | +0.89(+4.12%) |
Apr 06, 2011 | 21.15 | 21.89 | 21.14 | 21.59 | 302,936 | +0.41(+1.94%) |
Apr 05, 2011 | 21.25 | 21.55 | 21.03 | 21.18 | 304,223 | -0.04(-0.19%) |
Apr 04, 2011 | 21.18 | 21.76 | 20.79 | 21.22 | 517,939 | +0.52(+2.51%) |
Apr 01, 2011 | 20.51 | 20.77 | 19.83 | 20.70 | 437,766 | +0.54(+2.68%) |
Mar 31, 2011 | 18.85 | 20.58 | 18.82 | 20.16 | 452,168 | +1.31(+6.95%) |
Mar 30, 2011 | 18.63 | 18.85 | 18.29 | 18.85 | 555,453 | +0.42(+2.28%) |
Mar 29, 2011 | 19.09 | 19.09 | 18.35 | 18.43 | 426,570 | -0.70(-3.66%) |
Mar 28, 2011 | 19.18 | 19.23 | 19.00 | 19.13 | 196,404 | +0.03(+0.16%) |
Mar 25, 2011 | 19.05 | 19.35 | 18.98 | 19.10 | 169,521 | +0.07(+0.37%) |
Mar 24, 2011 | 19.36 | 19.44 | 18.87 | 19.03 | 522,948 | -0.05(-0.26%) |
Mar 23, 2011 | 19.49 | 19.49 | 18.94 | 19.08 | 258,040 | -0.17(-0.88%) |
Mar 22, 2011 | 19.06 | 19.38 | 19.00 | 19.25 | 188,983 | -0.01(-0.05%) |
Mar 21, 2011 | 19.36 | 19.50 | 19.08 | 19.26 | 427,557 | +0.50(+2.67%) |
Mar 18, 2011 | 19.88 | 19.97 | 18.25 | 18.76 | 888,956 | -1.05(-5.30%) |
Mar 17, 2011 | 21.72 | 21.72 | 19.37 | 19.81 | 427,615 | -0.79(-3.83%) |
Mar 16, 2011 | 20.97 | 21.85 | 20.55 | 20.60 | 357,906 | -0.45(-2.14%) |
Mar 15, 2011 | 20.62 | 21.12 | 20.47 | 21.05 | 337,620 | +0.33(+1.59%) |
Mar 14, 2011 | 19.96 | 20.98 | 19.34 | 20.72 | 446,506 | +0.63(+3.14%) |
Mar 11, 2011 | 21.02 | 21.06 | 19.99 | 20.09 | 754,677 | -0.93(-4.42%) |
Mar 10, 2011 | 20.43 | 21.64 | 20.41 | 21.02 | 782,013 | +0.53(+2.59%) |
Mar 09, 2011 | 24.63 | 24.63 | 19.80 | 20.49 | 3,234,613 | -6.61(-24.39%) |
Mar 08, 2011 | 27.03 | 27.35 | 25.65 | 27.10 | 271,000 | +0.10(+0.37%) |
Mar 07, 2011 | 29.22 | 29.22 | 26.53 | 27.00 | 696,556 | -2.00(-6.90%) |
Mar 04, 2011 | 29.01 | 29.05 | 28.50 | 29.00 | 4,119,328 | +0.25(+0.87%) |
Mar 03, 2011 | 28.50 | 29.93 | 28.31 | 28.75 | 324,470 | +0.29(+1.02%) |
Mar 02, 2011 | 28.70 | 28.73 | 27.74 | 28.46 | 168,296 | -0.56(-1.93%) |
Mar 01, 2011 | 29.20 | 30.00 | 28.96 | 29.02 | 210,995 | -0.21(-0.72%) |
Feb 28, 2011 | 28.87 | 29.91 | 28.58 | 29.23 | 195,987 | +0.24(+0.83%) |
Feb 25, 2011 | 27.70 | 29.33 | 27.58 | 28.99 | 205,871 | +1.33(+4.81%) |
Feb 24, 2011 | 27.65 | 28.00 | 27.25 | 27.66 | 81,688 | -0.14(-0.50%) |
Feb 23, 2011 | 28.07 | 28.28 | 26.50 | 27.80 | 262,907 | -0.18(-0.64%) |
Feb 22, 2011 | 30.50 | 30.50 | 27.84 | 27.98 | 357,121 | -3.56(-11.29%) |
Feb 18, 2011 | 32.00 | 32.91 | 31.22 | 31.54 | 356,964 | -0.11(-0.35%) |
Feb 17, 2011 | 31.00 | 31.69 | 30.81 | 31.65 | 346,107 | +0.63(+2.03%) |
Feb 16, 2011 | 31.39 | 31.98 | 30.63 | 31.02 | 247,820 | -0.23(-0.74%) |
Feb 15, 2011 | 31.16 | 31.75 | 30.71 | 31.25 | 158,858 | +0.42(+1.36%) |
Feb 14, 2011 | 30.16 | 31.50 | 30.00 | 30.83 | 354,678 | +0.83(+2.77%) |
Feb 11, 2011 | 27.60 | 30.01 | 27.55 | 30.00 | 387,178 | +2.17(+7.80%) |
Feb 10, 2011 | 27.65 | 27.85 | 27.19 | 27.83 | 201,418 | +0.04(+0.14%) |
Feb 09, 2011 | 26.95 | 27.87 | 26.75 | 27.79 | 162,665 | +0.77(+2.85%) |
Feb 08, 2011 | 27.29 | 27.55 | 26.27 | 27.02 | 89,822 | -0.36(-1.31%) |
Feb 07, 2011 | 28.75 | 29.00 | 27.30 | 27.38 | 451,444 | -1.06(-3.73%) |
Feb 04, 2011 | 26.58 | 28.86 | 26.35 | 28.44 | 591,749 | +2.28(+8.72%) |
Feb 03, 2011 | 26.51 | 27.24 | 25.99 | 26.16 | 404,183 | -0.13(-0.49%) |
Feb 02, 2011 | 25.80 | 26.47 | 25.72 | 26.29 | 188,227 | +0.52(+2.02%) |