Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.16 | 18.16 | 17.38 | 17.49 | 45,665 | -0.47(-2.62%) |
Mar 29, 2012 | 17.09 | 18.04 | 17.00 | 17.97 | 84,565 | +0.68(+3.95%) |
Mar 28, 2012 | 17.94 | 18.10 | 17.23 | 17.28 | 212,687 | -0.62(-3.44%) |
Mar 27, 2012 | 18.41 | 18.43 | 17.88 | 17.90 | 42,240 | -0.50(-2.72%) |
Mar 26, 2012 | 18.60 | 18.60 | 18.23 | 18.40 | 27,852 | +0.17(+0.95%) |
Mar 23, 2012 | 17.99 | 18.36 | 17.89 | 18.23 | 59,800 | +0.25(+1.39%) |
Mar 22, 2012 | 17.88 | 18.08 | 17.69 | 17.98 | 70,310 | -0.10(-0.53%) |
Mar 21, 2012 | 17.89 | 18.23 | 17.80 | 18.07 | 89,520 | +0.26(+1.46%) |
Mar 20, 2012 | 18.02 | 18.09 | 17.80 | 17.81 | 24,976 | -0.46(-2.53%) |
Mar 19, 2012 | 18.10 | 18.45 | 18.09 | 18.27 | 38,505 | +0.10(+0.53%) |
Mar 16, 2012 | 18.31 | 18.59 | 18.07 | 18.18 | 109,400 | -0.21(-1.15%) |
Mar 15, 2012 | 18.48 | 18.48 | 18.21 | 18.39 | 36,529 | -0.07(-0.37%) |
Mar 14, 2012 | 18.82 | 18.90 | 18.40 | 18.46 | 17,277 | -0.35(-1.84%) |
Mar 13, 2012 | 18.62 | 18.90 | 18.35 | 18.80 | 109,614 | +0.45(+2.46%) |
Mar 12, 2012 | 18.69 | 18.72 | 18.25 | 18.35 | 43,216 | -0.29(-1.55%) |
Mar 09, 2012 | 18.09 | 18.71 | 18.09 | 18.64 | 146,121 | +0.67(+3.75%) |
Mar 08, 2012 | 18.12 | 18.14 | 17.74 | 17.97 | 93,305 | +0.07(+0.38%) |
Mar 07, 2012 | 17.86 | 17.99 | 17.73 | 17.90 | 73,851 | +0.13(+0.76%) |
Mar 06, 2012 | 18.31 | 18.39 | 17.75 | 17.76 | 84,511 | -0.71(-3.85%) |
Mar 05, 2012 | 18.62 | 18.65 | 18.28 | 18.48 | 130,424 | -0.25(-1.34%) |
Mar 02, 2012 | 19.24 | 19.43 | 18.65 | 18.73 | 60,502 | -0.60(-3.09%) |
Mar 01, 2012 | 19.50 | 19.56 | 19.09 | 19.32 | 139,110 | -0.07(-0.35%) |
Feb 29, 2012 | 19.60 | 19.87 | 19.02 | 19.39 | 233,265 | -0.17(-0.89%) |
Feb 28, 2012 | 19.63 | 19.72 | 19.27 | 19.56 | 96,105 | -0.07(-0.34%) |
Feb 27, 2012 | 19.50 | 19.71 | 19.26 | 19.63 | 46,797 | +0.06(+0.30%) |
Feb 24, 2012 | 19.77 | 19.77 | 19.38 | 19.57 | 80,079 | -0.13(-0.68%) |
Feb 23, 2012 | 19.05 | 19.71 | 18.99 | 19.71 | 118,552 | +0.69(+3.64%) |
Feb 22, 2012 | 18.86 | 19.76 | 18.85 | 19.01 | 234,776 | +0.14(+0.76%) |
Feb 21, 2012 | 18.75 | 19.09 | 18.72 | 18.87 | 45,784 | +0.26(+1.40%) |
Feb 17, 2012 | 19.03 | 19.03 | 18.58 | 18.61 | 51,335 | -0.34(-1.78%) |
Feb 16, 2012 | 18.38 | 19.02 | 18.32 | 18.95 | 52,989 | +0.64(+3.47%) |
Feb 15, 2012 | 18.61 | 18.61 | 18.19 | 18.31 | 62,970 | -0.10(-0.52%) |
Feb 14, 2012 | 18.30 | 18.43 | 18.02 | 18.41 | 35,889 | -0.05(-0.26%) |
Feb 13, 2012 | 17.99 | 18.52 | 17.99 | 18.46 | 35,871 | +0.67(+3.79%) |
Feb 10, 2012 | 18.09 | 18.30 | 17.74 | 17.78 | 20,343 | -0.56(-3.04%) |
Feb 09, 2012 | 18.56 | 18.64 | 18.29 | 18.34 | 45,425 | -0.09(-0.47%) |
Feb 08, 2012 | 18.15 | 18.52 | 18.05 | 18.43 | 46,211 | +0.38(+2.13%) |
Feb 07, 2012 | 18.08 | 18.11 | 17.99 | 18.04 | 42,483 | -0.07(-0.37%) |
Feb 06, 2012 | 17.84 | 18.23 | 17.71 | 18.11 | 51,931 | +0.20(+1.13%) |
Feb 03, 2012 | 17.23 | 17.95 | 17.23 | 17.91 | 67,517 | +0.91(+5.38%) |
Feb 02, 2012 | 17.08 | 17.29 | 16.91 | 16.99 | 34,901 | -0.08(-0.45%) |
Feb 01, 2012 | 16.94 | 17.41 | 16.86 | 17.07 | 62,431 | +0.31(+1.84%) |
Jan 31, 2012 | 17.34 | 17.42 | 16.63 | 16.76 | 41,242 | -0.38(-2.25%) |
Jan 30, 2012 | 17.38 | 17.45 | 17.13 | 17.15 | 35,125 | -0.41(-2.36%) |
Jan 27, 2012 | 17.73 | 17.80 | 17.51 | 17.56 | 32,017 | -0.18(-1.03%) |
Jan 26, 2012 | 17.95 | 17.95 | 17.65 | 17.74 | 25,127 | -0.06(-0.32%) |
Jan 25, 2012 | 17.45 | 17.88 | 17.37 | 17.80 | 19,894 | +0.28(+1.59%) |
Jan 24, 2012 | 17.20 | 17.52 | 17.17 | 17.52 | 41,018 | +0.24(+1.39%) |
Jan 23, 2012 | 17.48 | 17.51 | 17.17 | 17.28 | 27,785 | -0.24(-1.37%) |
Jan 20, 2012 | 17.49 | 17.80 | 17.32 | 17.52 | 143,219 | +0.07(+0.39%) |
Jan 19, 2012 | 17.05 | 17.64 | 16.94 | 17.46 | 95,538 | +0.58(+3.42%) |
Jan 18, 2012 | 16.44 | 16.97 | 16.39 | 16.88 | 60,405 | +0.42(+2.57%) |
Jan 17, 2012 | 16.07 | 16.49 | 16.00 | 16.46 | 60,081 | +0.61(+3.82%) |
Jan 13, 2012 | 15.73 | 16.05 | 15.67 | 15.85 | 75,056 | +0.05(+0.30%) |
Jan 12, 2012 | 15.87 | 15.91 | 15.48 | 15.80 | 27,891 | -0.08(-0.48%) |
Jan 11, 2012 | 15.27 | 16.04 | 15.27 | 15.88 | 73,632 | +0.49(+3.19%) |
Jan 10, 2012 | 15.34 | 15.57 | 15.20 | 15.39 | 47,392 | +0.34(+2.24%) |
Jan 09, 2012 | 15.17 | 15.17 | 15.01 | 15.05 | 39,323 | +0.01(+0.06%) |
Jan 06, 2012 | 14.98 | 15.16 | 14.88 | 15.04 | 89,077 | +0.08(+0.51%) |
Jan 05, 2012 | 15.07 | 15.14 | 14.60 | 14.96 | 64,069 | -0.23(-1.52%) |
Jan 04, 2012 | 15.17 | 15.31 | 15.06 | 15.19 | 28,730 | +0.32(+2.13%) |
Dec 30, 2011 | 15.03 | 15.05 | 14.84 | 14.88 | 32,577 | -0.15(-1.02%) |
Dec 29, 2011 | 14.73 | 15.24 | 14.70 | 15.03 | 34,906 | +0.41(+2.83%) |
Dec 28, 2011 | 15.04 | 15.06 | 14.59 | 14.62 | 26,431 | -0.49(-3.25%) |
Dec 27, 2011 | 14.98 | 15.16 | 14.82 | 15.11 | 35,173 | +0.02(+0.13%) |
Dec 23, 2011 | 15.30 | 15.36 | 15.01 | 15.09 | 48,517 | -0.14(-0.95%) |
Dec 21, 2011 | 15.21 | 15.34 | 14.89 | 15.23 | 49,936 | -0.06(-0.38%) |
Dec 20, 2011 | 14.55 | 15.36 | 14.55 | 15.29 | 89,076 | +1.13(+7.95%) |
Dec 19, 2011 | 14.54 | 14.80 | 14.06 | 14.16 | 99,588 | -0.17(-1.21%) |
Dec 16, 2011 | 14.50 | 14.91 | 14.32 | 14.34 | 100,870 | -0.03(-0.20%) |
Dec 15, 2011 | 14.52 | 14.54 | 14.10 | 14.37 | 95,478 | +0.13(+0.95%) |
Dec 14, 2011 | 14.13 | 14.31 | 13.86 | 14.23 | 72,785 | -0.05(-0.34%) |
Dec 13, 2011 | 15.05 | 15.23 | 14.21 | 14.28 | 49,415 | -0.54(-3.64%) |
Dec 12, 2011 | 14.46 | 14.85 | 14.40 | 14.82 | 76,402 | -0.03(-0.19%) |
Dec 09, 2011 | 14.39 | 15.15 | 14.35 | 14.85 | 108,649 | +0.55(+3.84%) |
Dec 08, 2011 | 14.67 | 14.81 | 14.24 | 14.30 | 85,598 | -0.62(-4.13%) |
Dec 07, 2011 | 14.68 | 15.04 | 14.37 | 14.92 | 69,977 | +0.18(+1.24%) |
Dec 06, 2011 | 14.70 | 14.93 | 14.68 | 14.73 | 46,717 | +0.04(+0.26%) |
Dec 05, 2011 | 15.43 | 15.59 | 14.56 | 14.69 | 111,974 | -0.47(-3.11%) |
Dec 02, 2011 | 15.26 | 15.42 | 14.87 | 15.17 | 76,292 | +0.19(+1.28%) |
Dec 01, 2011 | 14.66 | 15.23 | 14.50 | 14.97 | 67,421 | +0.21(+1.43%) |
Nov 30, 2011 | 14.68 | 15.04 | 14.58 | 14.76 | 173,220 | +0.93(+6.75%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.54 | 13.83 | 74,565 | -0.27(-1.91%) |
Nov 28, 2011 | 13.87 | 14.53 | 13.83 | 14.10 | 97,666 | +0.99(+7.56%) |
Nov 25, 2011 | 13.35 | 13.54 | 13.10 | 13.11 | 28,651 | -0.33(-2.44%) |
Nov 23, 2011 | 14.01 | 14.01 | 13.24 | 13.43 | 235,825 | -0.73(-5.16%) |
Nov 22, 2011 | 14.26 | 14.39 | 13.60 | 14.16 | 115,556 | -0.09(-0.61%) |
Nov 21, 2011 | 13.93 | 14.45 | 13.40 | 14.25 | 84,886 | -0.09(-0.60%) |
Nov 18, 2011 | 14.21 | 14.53 | 14.00 | 14.34 | 60,426 | +0.25(+1.78%) |
Nov 17, 2011 | 14.12 | 14.68 | 13.99 | 14.09 | 95,411 | -0.09(-0.61%) |
Nov 16, 2011 | 14.17 | 14.68 | 14.09 | 14.17 | 43,260 | -0.28(-1.93%) |
Nov 15, 2011 | 14.14 | 14.59 | 13.87 | 14.45 | 43,188 | +0.32(+2.25%) |
Nov 14, 2011 | 13.95 | 14.25 | 13.89 | 14.14 | 49,827 | +0.08(+0.55%) |
Nov 11, 2011 | 13.94 | 14.22 | 13.79 | 14.06 | 75,231 | +0.33(+2.38%) |
Nov 10, 2011 | 14.30 | 14.30 | 13.55 | 13.73 | 92,855 | -0.15(-1.11%) |
Nov 09, 2011 | 14.35 | 14.58 | 13.84 | 13.89 | 93,073 | -1.11(-7.38%) |
Nov 08, 2011 | 15.38 | 15.39 | 14.52 | 14.99 | 104,100 | -0.24(-1.58%) |
Nov 07, 2011 | 15.11 | 15.32 | 14.65 | 15.23 | 35,254 | +0.13(+0.89%) |
Nov 04, 2011 | 15.10 | 15.23 | 14.84 | 15.10 | 70,478 | -0.29(-1.88%) |
Nov 03, 2011 | 15.20 | 15.63 | 14.50 | 15.39 | 70,819 | +0.47(+3.16%) |
Nov 02, 2011 | 14.37 | 14.92 | 14.00 | 14.92 | 84,223 | +0.90(+6.46%) |
Nov 01, 2011 | 14.19 | 14.92 | 13.83 | 14.01 | 134,626 | -1.01(-6.73%) |
Oct 31, 2011 | 15.51 | 15.58 | 14.83 | 15.02 | 137,444 | -0.96(-6.02%) |
Oct 28, 2011 | 15.04 | 16.18 | 15.04 | 15.98 | 236,007 | +0.93(+6.20%) |
Oct 27, 2011 | 14.42 | 15.13 | 14.34 | 15.05 | 323,608 | +1.10(+7.86%) |
Oct 26, 2011 | 13.90 | 14.40 | 13.33 | 13.95 | 260,879 | +0.45(+3.35%) |
Oct 25, 2011 | 13.31 | 13.64 | 13.00 | 13.50 | 102,013 | -0.05(-0.36%) |
Oct 24, 2011 | 12.81 | 13.76 | 12.77 | 13.55 | 95,914 | +0.81(+6.34%) |
Oct 21, 2011 | 12.48 | 12.86 | 12.24 | 12.74 | 79,836 | +0.38(+3.12%) |
Oct 20, 2011 | 12.46 | 12.49 | 12.05 | 12.36 | 74,617 | -0.01(-0.08%) |
Oct 19, 2011 | 12.30 | 12.70 | 12.20 | 12.37 | 149,068 | +0.02(+0.16%) |
Oct 18, 2011 | 12.23 | 12.38 | 11.86 | 12.35 | 134,111 | +0.21(+1.74%) |
Oct 17, 2011 | 12.53 | 12.77 | 12.11 | 12.13 | 102,220 | -0.45(-3.59%) |
Oct 14, 2011 | 12.35 | 12.64 | 12.35 | 12.59 | 83,346 | +0.32(+2.59%) |
Oct 13, 2011 | 12.04 | 12.31 | 11.89 | 12.27 | 64,145 | +0.04(+0.31%) |
Oct 12, 2011 | 12.06 | 12.53 | 12.06 | 12.23 | 105,726 | +0.28(+2.33%) |
Oct 11, 2011 | 11.58 | 12.13 | 11.58 | 11.95 | 91,780 | +0.17(+1.47%) |
Oct 10, 2011 | 11.86 | 12.20 | 11.27 | 11.78 | 96,457 | +0.20(+1.75%) |
Oct 07, 2011 | 12.16 | 12.18 | 11.54 | 11.58 | 85,100 | -0.52(-4.30%) |
Oct 06, 2011 | 11.47 | 12.11 | 11.37 | 12.10 | 60,182 | +0.52(+4.49%) |
Oct 05, 2011 | 11.54 | 11.87 | 11.25 | 11.58 | 98,301 | +0.06(+0.50%) |
Oct 04, 2011 | 10.25 | 11.69 | 10.24 | 11.52 | 125,367 | +1.08(+10.32%) |
Oct 03, 2011 | 11.22 | 11.42 | 10.30 | 10.44 | 206,374 | -0.84(-7.42%) |
Sep 30, 2011 | 11.45 | 11.75 | 11.23 | 11.28 | 85,808 | -0.46(-3.93%) |
Sep 29, 2011 | 11.22 | 11.74 | 11.06 | 11.74 | 126,457 | +0.93(+8.64%) |
Sep 28, 2011 | 10.99 | 11.04 | 10.67 | 10.81 | 196,286 | -0.28(-2.52%) |
Sep 27, 2011 | 11.59 | 11.59 | 10.96 | 11.09 | 185,648 | -0.04(-0.35%) |
Sep 26, 2011 | 11.13 | 11.36 | 10.75 | 11.12 | 117,003 | +0.25(+2.30%) |
Sep 23, 2011 | 10.91 | 11.01 | 10.59 | 10.87 | 115,248 | -0.03(-0.27%) |
Sep 22, 2011 | 11.08 | 11.08 | 10.53 | 10.90 | 228,719 | -0.21(-1.90%) |
Sep 21, 2011 | 11.82 | 11.86 | 11.08 | 11.11 | 165,667 | -0.73(-6.17%) |
Sep 20, 2011 | 12.96 | 13.01 | 11.84 | 11.85 | 109,758 | -1.03(-8.00%) |
Sep 19, 2011 | 13.06 | 13.26 | 12.52 | 12.88 | 77,984 | -0.65(-4.84%) |
Sep 16, 2011 | 13.58 | 13.80 | 13.28 | 13.53 | 111,575 | +0.04(+0.28%) |
Sep 15, 2011 | 13.67 | 13.74 | 13.03 | 13.49 | 67,295 | +0.04(+0.29%) |
Sep 14, 2011 | 13.25 | 13.89 | 12.88 | 13.45 | 91,345 | +0.37(+2.79%) |
Sep 13, 2011 | 12.64 | 13.19 | 12.64 | 13.09 | 67,817 | +0.56(+4.45%) |
Sep 12, 2011 | 12.36 | 12.63 | 12.14 | 12.53 | 52,461 | -0.12(-0.91%) |
Sep 09, 2011 | 13.09 | 13.31 | 12.46 | 12.64 | 92,044 | -0.67(-5.06%) |
Sep 08, 2011 | 13.30 | 13.76 | 13.14 | 13.32 | 148,193 | -0.16(-1.21%) |
Sep 07, 2011 | 13.08 | 13.52 | 12.85 | 13.48 | 95,590 | +0.73(+5.74%) |
Sep 06, 2011 | 11.96 | 12.85 | 11.96 | 12.75 | 109,289 | +0.26(+2.08%) |
Sep 02, 2011 | 13.04 | 13.20 | 12.43 | 12.49 | 67,651 | -1.00(-7.42%) |
Sep 01, 2011 | 14.57 | 14.57 | 13.45 | 13.49 | 92,522 | -1.07(-7.34%) |
Aug 31, 2011 | 14.73 | 15.02 | 14.35 | 14.56 | 150,696 | -0.08(-0.53%) |
Aug 30, 2011 | 14.70 | 14.96 | 14.32 | 14.64 | 168,102 | -0.17(-1.17%) |
Aug 29, 2011 | 13.62 | 14.83 | 13.62 | 14.81 | 144,743 | +1.44(+10.80%) |
Aug 26, 2011 | 12.82 | 13.41 | 12.50 | 13.37 | 97,587 | +0.41(+3.19%) |
Aug 25, 2011 | 12.89 | 13.14 | 12.62 | 12.95 | 190,708 | +0.27(+2.12%) |
Aug 24, 2011 | 12.47 | 12.73 | 12.29 | 12.68 | 129,061 | +0.14(+1.15%) |
Aug 23, 2011 | 12.29 | 12.56 | 12.15 | 12.54 | 226,582 | +0.30(+2.44%) |
Aug 22, 2011 | 12.62 | 12.68 | 12.12 | 12.24 | 175,661 | +0.12(+0.95%) |
Aug 19, 2011 | 12.50 | 13.12 | 11.91 | 12.12 | 141,312 | -0.93(-7.15%) |
Aug 18, 2011 | 13.45 | 13.50 | 12.77 | 13.06 | 183,174 | -1.10(-7.75%) |
Aug 17, 2011 | 13.97 | 14.43 | 13.86 | 14.16 | 335,174 | +0.30(+2.15%) |
Aug 16, 2011 | 13.87 | 14.05 | 13.50 | 13.86 | 113,047 | -0.29(-2.04%) |
Aug 15, 2011 | 14.05 | 14.26 | 13.84 | 14.15 | 228,042 | +0.37(+2.65%) |
Aug 12, 2011 | 14.18 | 14.35 | 13.71 | 13.78 | 134,358 | -0.19(-1.38%) |
Aug 11, 2011 | 13.41 | 14.28 | 13.38 | 13.97 | 120,595 | +0.67(+5.07%) |
Aug 10, 2011 | 13.85 | 13.98 | 13.25 | 13.30 | 174,365 | -1.23(-8.48%) |
Aug 09, 2011 | 14.46 | 14.61 | 12.73 | 14.53 | 246,174 | +1.86(+14.65%) |
Aug 08, 2011 | 14.46 | 14.60 | 12.66 | 12.67 | 242,309 | -2.26(-15.14%) |
Aug 05, 2011 | 15.32 | 15.39 | 14.28 | 14.93 | 197,525 | -0.09(-0.58%) |
Aug 04, 2011 | 15.38 | 15.66 | 15.01 | 15.02 | 249,212 | -0.66(-4.23%) |
Aug 03, 2011 | 15.66 | 15.70 | 14.89 | 15.69 | 178,468 | +0.05(+0.31%) |
Aug 02, 2011 | 16.50 | 16.50 | 15.61 | 15.64 | 197,924 | -0.96(-5.80%) |
Aug 01, 2011 | 17.15 | 17.26 | 16.36 | 16.60 | 114,059 | -0.29(-1.71%) |
Jul 29, 2011 | 16.72 | 17.20 | 16.63 | 16.89 | 243,259 | -0.12(-0.68%) |
Jul 28, 2011 | 17.42 | 17.63 | 16.89 | 17.00 | 411,877 | -0.50(-2.86%) |
Jul 27, 2011 | 16.99 | 17.89 | 16.47 | 17.50 | 692,777 | +1.45(+9.05%) |
Jul 26, 2011 | 16.31 | 16.34 | 15.93 | 16.05 | 112,278 | -0.31(-1.88%) |
Jul 25, 2011 | 16.42 | 16.61 | 16.27 | 16.36 | 129,904 | -0.27(-1.62%) |
Jul 22, 2011 | 16.68 | 16.71 | 16.59 | 16.63 | 156,262 | -0.31(-1.82%) |
Jul 21, 2011 | 16.73 | 17.04 | 16.60 | 16.94 | 185,491 | +0.32(+1.91%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.48 | 16.62 | 331,378 | -0.47(-2.76%) |
Jul 19, 2011 | 17.26 | 17.37 | 16.96 | 17.09 | 158,602 | +0.21(+1.25%) |
Jul 18, 2011 | 17.23 | 17.45 | 16.68 | 16.88 | 131,462 | -0.50(-2.88%) |
Jul 15, 2011 | 18.09 | 18.20 | 17.25 | 17.38 | 190,144 | -0.62(-3.42%) |
Jul 14, 2011 | 18.74 | 19.01 | 17.97 | 17.99 | 171,690 | -0.73(-3.91%) |
Jul 13, 2011 | 19.42 | 19.52 | 18.58 | 18.73 | 124,773 | -0.48(-2.51%) |
Jul 12, 2011 | 19.22 | 19.71 | 19.11 | 19.21 | 87,748 | -0.19(-0.99%) |
Jul 11, 2011 | 19.56 | 19.66 | 19.30 | 19.40 | 119,648 | -0.62(-3.08%) |
Jul 08, 2011 | 19.67 | 20.06 | 19.63 | 20.02 | 69,219 | +0.00(+0.00%) |
Jul 07, 2011 | 19.79 | 20.10 | 19.47 | 20.02 | 112,243 | +0.56(+2.87%) |
Jul 06, 2011 | 19.21 | 19.52 | 19.20 | 19.46 | 60,627 | +0.12(+0.60%) |
Jul 05, 2011 | 19.88 | 19.96 | 19.16 | 19.34 | 189,102 | -0.59(-2.95%) |
Jul 01, 2011 | 19.95 | 20.31 | 19.68 | 19.93 | 125,159 | +0.05(+0.24%) |
Jun 30, 2011 | 19.87 | 20.29 | 19.63 | 19.88 | 139,426 | +0.05(+0.24%) |
Jun 29, 2011 | 20.74 | 20.82 | 19.79 | 19.83 | 85,849 | -0.78(-3.78%) |
Jun 28, 2011 | 19.65 | 20.63 | 19.56 | 20.61 | 82,243 | +0.99(+5.05%) |
Jun 27, 2011 | 19.65 | 19.90 | 19.34 | 19.62 | 67,153 | +0.04(+0.20%) |
Jun 24, 2011 | 19.65 | 19.89 | 19.40 | 19.58 | 251,532 | -0.09(-0.44%) |
Jun 23, 2011 | 19.52 | 19.88 | 19.19 | 19.67 | 123,503 | -0.28(-1.40%) |
Jun 22, 2011 | 20.32 | 20.88 | 19.91 | 19.95 | 84,639 | -0.41(-2.03%) |
Jun 21, 2011 | 19.32 | 20.38 | 19.25 | 20.36 | 88,354 | +1.15(+6.01%) |
Jun 20, 2011 | 19.18 | 19.25 | 19.13 | 19.21 | 69,482 | +0.15(+0.81%) |
Jun 17, 2011 | 19.42 | 19.52 | 19.01 | 19.05 | 78,035 | -0.16(-0.85%) |
Jun 16, 2011 | 19.23 | 19.48 | 18.88 | 19.22 | 76,841 | -0.05(-0.25%) |
Jun 15, 2011 | 19.31 | 19.49 | 19.17 | 19.27 | 65,175 | -0.38(-1.91%) |
Jun 14, 2011 | 19.31 | 19.73 | 19.22 | 19.64 | 78,001 | +0.67(+3.55%) |
Jun 13, 2011 | 19.14 | 19.27 | 18.71 | 18.97 | 76,577 | -0.03(-0.15%) |
Jun 10, 2011 | 19.67 | 19.78 | 18.91 | 19.00 | 96,279 | -0.89(-4.50%) |
Jun 09, 2011 | 19.28 | 20.19 | 19.15 | 19.89 | 109,405 | +0.65(+3.40%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.19 | 19.24 | 140,251 | -0.67(-3.38%) |
Jun 07, 2011 | 20.27 | 20.37 | 19.89 | 19.91 | 94,374 | -0.25(-1.24%) |
Jun 06, 2011 | 20.78 | 21.07 | 20.04 | 20.16 | 116,976 | -0.64(-3.10%) |
Jun 03, 2011 | 21.10 | 21.22 | 20.79 | 20.80 | 144,162 | -0.07(-0.32%) |
May 24, 2011 | 21.39 | 21.64 | 20.84 | 20.87 | 52,252 | -0.47(-2.21%) |
May 23, 2011 | 21.39 | 21.65 | 21.18 | 21.34 | 62,594 | -0.58(-2.63%) |
May 20, 2011 | 21.74 | 22.12 | 21.57 | 21.92 | 97,984 | +0.10(+0.44%) |
May 19, 2011 | 22.51 | 22.60 | 21.59 | 21.82 | 234,028 | -0.43(-1.95%) |
May 18, 2011 | 22.15 | 22.95 | 21.91 | 22.26 | 167,411 | +1.23(+5.86%) |
May 17, 2011 | 20.95 | 21.39 | 20.58 | 21.03 | 199,570 | -0.13(-0.64%) |
May 16, 2011 | 21.88 | 22.04 | 21.16 | 21.16 | 115,750 | -0.99(-4.47%) |
May 13, 2011 | 22.80 | 22.82 | 21.81 | 22.15 | 189,392 | -0.55(-2.42%) |
May 12, 2011 | 22.71 | 23.23 | 22.38 | 22.70 | 114,455 | -0.25(-1.09%) |
May 11, 2011 | 23.23 | 23.31 | 22.70 | 22.95 | 162,817 | -0.29(-1.24%) |
May 10, 2011 | 22.57 | 23.31 | 22.52 | 23.24 | 168,414 | +0.97(+4.36%) |
May 09, 2011 | 21.68 | 22.34 | 21.45 | 22.27 | 67,146 | +0.47(+2.16%) |
May 06, 2011 | 22.04 | 22.27 | 21.68 | 21.80 | 93,487 | +0.10(+0.44%) |
May 05, 2011 | 21.97 | 22.77 | 21.46 | 21.70 | 146,376 | -0.48(-2.17%) |
May 04, 2011 | 22.79 | 22.89 | 21.95 | 22.18 | 138,061 | -0.50(-2.21%) |
May 03, 2011 | 23.43 | 23.81 | 22.25 | 22.68 | 114,156 | -0.75(-3.20%) |
May 02, 2011 | 23.54 | 23.69 | 23.42 | 23.43 | 78,873 | -0.78(-3.22%) |
Apr 29, 2011 | 24.26 | 24.49 | 23.63 | 24.21 | 79,390 | -0.12(-0.47%) |
Apr 28, 2011 | 24.49 | 25.39 | 24.12 | 24.33 | 371,853 | -0.13(-0.55%) |
Apr 27, 2011 | 26.40 | 27.49 | 22.81 | 24.46 | 681,446 | -1.35(-5.22%) |
Apr 26, 2011 | 25.26 | 26.16 | 24.79 | 25.81 | 248,399 | +1.15(+4.64%) |
Apr 25, 2011 | 24.58 | 24.99 | 24.33 | 24.66 | 154,907 | +0.96(+4.06%) |
Apr 21, 2011 | 24.02 | 24.37 | 23.41 | 23.70 | 144,984 | -0.01(-0.04%) |
Apr 20, 2011 | 23.35 | 24.23 | 23.29 | 23.71 | 138,445 | +0.87(+3.79%) |
Apr 19, 2011 | 23.24 | 23.59 | 22.48 | 22.84 | 79,772 | -0.16(-0.71%) |
Apr 18, 2011 | 22.86 | 23.17 | 22.45 | 23.01 | 107,228 | -0.41(-1.77%) |
Apr 15, 2011 | 23.29 | 23.54 | 22.63 | 23.42 | 120,820 | +0.10(+0.41%) |
Apr 14, 2011 | 22.77 | 23.52 | 22.69 | 23.33 | 164,035 | +0.49(+2.15%) |
Apr 13, 2011 | 24.05 | 24.05 | 22.77 | 22.84 | 190,905 | -0.98(-4.12%) |
Apr 12, 2011 | 24.10 | 25.38 | 23.79 | 23.82 | 107,761 | -0.33(-1.35%) |
Apr 11, 2011 | 24.60 | 24.69 | 24.10 | 24.14 | 51,772 | -0.44(-1.80%) |
Apr 08, 2011 | 25.18 | 25.36 | 24.11 | 24.59 | 98,132 | -0.44(-1.77%) |
Apr 07, 2011 | 25.16 | 25.54 | 24.84 | 25.03 | 64,454 | +0.00(+0.00%) |
Apr 06, 2011 | 25.81 | 26.07 | 25.00 | 25.03 | 110,044 | -0.66(-2.58%) |
Apr 05, 2011 | 25.80 | 26.27 | 25.52 | 25.69 | 98,185 | -0.12(-0.45%) |
Apr 04, 2011 | 25.20 | 25.98 | 25.20 | 25.81 | 65,100 | +0.77(+3.07%) |