Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.16 | 19.19 | 18.57 | 18.73 | 822,055 | -0.25(-1.32%) |
Mar 29, 2012 | 18.86 | 19.05 | 18.65 | 18.98 | 582,964 | -0.11(-0.60%) |
Mar 28, 2012 | 19.08 | 19.17 | 18.84 | 19.10 | 494,688 | +0.06(+0.32%) |
Mar 27, 2012 | 19.18 | 19.23 | 18.99 | 19.04 | 846,844 | -0.17(-0.87%) |
Mar 26, 2012 | 18.77 | 19.23 | 18.77 | 19.20 | 539,031 | +0.62(+3.31%) |
Mar 23, 2012 | 18.54 | 18.61 | 18.07 | 18.59 | 384,578 | +0.01(+0.04%) |
Mar 22, 2012 | 18.47 | 18.67 | 18.29 | 18.58 | 363,369 | -0.13(-0.69%) |
Mar 21, 2012 | 18.63 | 18.82 | 18.44 | 18.71 | 418,771 | +0.05(+0.29%) |
Mar 20, 2012 | 18.41 | 18.68 | 18.20 | 18.66 | 397,788 | +0.05(+0.25%) |
Mar 19, 2012 | 18.67 | 18.82 | 18.23 | 18.61 | 549,201 | -0.06(-0.33%) |
Mar 16, 2012 | 19.24 | 19.28 | 18.63 | 18.67 | 747,194 | -0.65(-3.35%) |
Mar 15, 2012 | 19.11 | 19.70 | 19.00 | 19.32 | 996,023 | +0.24(+1.24%) |
Mar 14, 2012 | 18.62 | 19.13 | 18.57 | 19.08 | 903,008 | +0.52(+2.83%) |
Mar 13, 2012 | 18.35 | 18.57 | 18.14 | 18.56 | 445,963 | +0.40(+2.18%) |
Mar 12, 2012 | 18.49 | 18.53 | 18.06 | 18.16 | 444,053 | -0.35(-1.89%) |
Mar 09, 2012 | 18.36 | 18.58 | 18.26 | 18.51 | 448,963 | +0.17(+0.95%) |
Mar 08, 2012 | 18.22 | 18.38 | 18.01 | 18.34 | 326,917 | +0.24(+1.30%) |
Mar 07, 2012 | 18.22 | 18.25 | 17.82 | 18.10 | 413,598 | -0.04(-0.21%) |
Mar 06, 2012 | 18.30 | 18.34 | 18.01 | 18.14 | 662,820 | -0.44(-2.37%) |
Mar 05, 2012 | 18.61 | 18.61 | 18.37 | 18.58 | 444,566 | -0.06(-0.33%) |
Mar 02, 2012 | 18.69 | 18.91 | 18.41 | 18.64 | 891,915 | -0.01(-0.04%) |
Mar 01, 2012 | 18.46 | 18.77 | 18.36 | 18.65 | 1,021,657 | +0.33(+1.83%) |
Feb 29, 2012 | 18.77 | 18.95 | 18.29 | 18.32 | 703,304 | -0.43(-2.27%) |
Feb 28, 2012 | 18.73 | 18.93 | 18.53 | 18.74 | 939,190 | +0.08(+0.45%) |
Feb 27, 2012 | 18.22 | 18.73 | 18.22 | 18.66 | 845,563 | +0.30(+1.62%) |
Feb 24, 2012 | 18.22 | 18.65 | 18.12 | 18.36 | 582,841 | +0.08(+0.46%) |
Feb 23, 2012 | 18.09 | 18.52 | 18.07 | 18.28 | 670,938 | +0.17(+0.97%) |
Feb 22, 2012 | 18.10 | 18.23 | 17.93 | 18.10 | 710,317 | +0.02(+0.08%) |
Feb 21, 2012 | 18.40 | 18.46 | 18.07 | 18.09 | 760,546 | -0.19(-1.04%) |
Feb 17, 2012 | 18.44 | 18.61 | 18.27 | 18.28 | 471,560 | -0.09(-0.50%) |
Feb 16, 2012 | 18.06 | 18.40 | 17.87 | 18.37 | 566,395 | +0.43(+2.42%) |
Feb 15, 2012 | 18.82 | 19.01 | 17.70 | 17.93 | 1,493,786 | -0.91(-4.80%) |
Feb 14, 2012 | 18.22 | 18.85 | 18.05 | 18.84 | 875,675 | +0.46(+2.53%) |
Feb 13, 2012 | 18.28 | 18.44 | 18.19 | 18.38 | 280,176 | +0.36(+1.98%) |
Feb 10, 2012 | 18.09 | 18.20 | 17.82 | 18.02 | 273,522 | -0.33(-1.82%) |
Feb 09, 2012 | 18.21 | 18.48 | 18.00 | 18.35 | 250,782 | +0.14(+0.79%) |
Feb 08, 2012 | 18.28 | 18.60 | 18.08 | 18.21 | 235,213 | +0.01(+0.04%) |
Feb 07, 2012 | 18.27 | 18.52 | 18.13 | 18.20 | 395,137 | -0.04(-0.21%) |
Feb 06, 2012 | 18.08 | 18.41 | 17.83 | 18.24 | 293,389 | +0.13(+0.71%) |
Feb 03, 2012 | 17.66 | 18.20 | 17.61 | 18.11 | 503,172 | +0.76(+4.37%) |
Feb 02, 2012 | 17.35 | 17.72 | 17.28 | 17.35 | 580,516 | +0.00(+0.00%) |
Feb 01, 2012 | 17.12 | 17.70 | 17.12 | 17.35 | 597,179 | +0.40(+2.37%) |
Jan 31, 2012 | 17.53 | 17.53 | 16.89 | 16.95 | 376,501 | -0.41(-2.36%) |
Jan 30, 2012 | 17.31 | 17.50 | 17.17 | 17.36 | 383,079 | -0.11(-0.65%) |
Jan 27, 2012 | 17.00 | 17.63 | 16.92 | 17.47 | 676,368 | +0.36(+2.12%) |
Jan 26, 2012 | 17.06 | 17.33 | 16.94 | 17.11 | 729,256 | +0.14(+0.80%) |
Jan 25, 2012 | 16.66 | 17.02 | 16.60 | 16.97 | 483,579 | +0.28(+1.68%) |
Jan 24, 2012 | 16.62 | 17.04 | 16.54 | 16.69 | 656,744 | -0.07(-0.41%) |
Jan 23, 2012 | 16.54 | 16.82 | 16.50 | 16.76 | 333,224 | +0.17(+1.05%) |
Jan 20, 2012 | 16.76 | 16.82 | 16.41 | 16.59 | 369,948 | -0.17(-1.04%) |
Jan 19, 2012 | 16.76 | 16.89 | 16.52 | 16.76 | 974,057 | +0.02(+0.14%) |
Jan 18, 2012 | 15.99 | 16.78 | 15.86 | 16.74 | 692,034 | +0.75(+4.69%) |
Jan 17, 2012 | 16.10 | 16.10 | 15.85 | 15.99 | 512,723 | +0.05(+0.33%) |
Jan 13, 2012 | 15.19 | 16.00 | 15.00 | 15.94 | 1,034,092 | +0.64(+4.21%) |
Jan 12, 2012 | 15.04 | 15.31 | 15.00 | 15.29 | 439,895 | +0.29(+1.92%) |
Jan 11, 2012 | 15.00 | 15.15 | 14.90 | 15.00 | 313,807 | -0.07(-0.45%) |
Jan 10, 2012 | 14.95 | 15.25 | 14.90 | 15.07 | 529,614 | +0.45(+3.11%) |
Jan 09, 2012 | 14.16 | 14.64 | 14.07 | 14.62 | 462,759 | +0.55(+3.87%) |
Jan 06, 2012 | 14.44 | 14.50 | 14.04 | 14.07 | 554,283 | -0.33(-2.26%) |
Jan 05, 2012 | 14.42 | 14.53 | 13.99 | 14.40 | 842,969 | -0.19(-1.30%) |
Jan 04, 2012 | 14.67 | 14.87 | 14.50 | 14.59 | 316,100 | +0.01(+0.05%) |
Dec 30, 2011 | 14.54 | 14.71 | 14.50 | 14.58 | 195,070 | -0.04(-0.26%) |
Dec 29, 2011 | 14.51 | 14.67 | 14.39 | 14.62 | 206,370 | +0.18(+1.26%) |
Dec 28, 2011 | 14.69 | 14.72 | 14.41 | 14.44 | 248,525 | -0.26(-1.75%) |
Dec 27, 2011 | 14.63 | 14.86 | 14.54 | 14.69 | 180,391 | +0.01(+0.05%) |
Dec 23, 2011 | 14.65 | 14.81 | 14.63 | 14.69 | 259,116 | -0.01(-0.05%) |
Dec 21, 2011 | 14.61 | 14.79 | 14.25 | 14.69 | 450,293 | -0.03(-0.21%) |
Dec 20, 2011 | 14.38 | 14.79 | 14.29 | 14.72 | 641,439 | +0.73(+5.19%) |
Dec 19, 2011 | 15.14 | 15.14 | 13.91 | 14.00 | 921,963 | -1.02(-6.76%) |
Dec 16, 2011 | 15.01 | 15.34 | 14.86 | 15.01 | 740,090 | +0.20(+1.38%) |
Dec 15, 2011 | 14.99 | 15.10 | 14.70 | 14.81 | 552,899 | +0.09(+0.62%) |
Dec 14, 2011 | 14.75 | 15.00 | 14.50 | 14.72 | 578,593 | -0.23(-1.57%) |
Dec 13, 2011 | 15.78 | 15.79 | 14.87 | 14.95 | 490,171 | -0.67(-4.27%) |
Dec 12, 2011 | 15.53 | 15.71 | 15.25 | 15.62 | 506,309 | -0.17(-1.06%) |
Dec 09, 2011 | 15.39 | 15.94 | 15.26 | 15.78 | 860,802 | +0.46(+3.02%) |
Dec 08, 2011 | 15.53 | 15.67 | 15.19 | 15.32 | 564,012 | -0.36(-2.27%) |
Dec 07, 2011 | 15.78 | 16.03 | 15.32 | 15.68 | 705,328 | +0.06(+0.39%) |
Dec 06, 2011 | 15.78 | 15.81 | 15.56 | 15.62 | 505,268 | -0.19(-1.20%) |
Dec 05, 2011 | 15.68 | 15.94 | 15.58 | 15.81 | 615,289 | +0.50(+3.27%) |
Dec 02, 2011 | 15.52 | 15.64 | 15.22 | 15.31 | 591,472 | +0.05(+0.35%) |
Dec 01, 2011 | 15.26 | 15.72 | 14.88 | 15.25 | 682,580 | -0.11(-0.74%) |
Nov 30, 2011 | 15.28 | 15.38 | 14.96 | 15.37 | 774,456 | +0.92(+6.40%) |
Nov 29, 2011 | 14.40 | 14.50 | 14.11 | 14.44 | 505,319 | +0.11(+0.79%) |
Nov 28, 2011 | 14.28 | 14.57 | 14.16 | 14.33 | 563,676 | +0.70(+5.11%) |
Nov 25, 2011 | 13.89 | 14.04 | 13.60 | 13.63 | 475,175 | -0.41(-2.91%) |
Nov 23, 2011 | 14.68 | 14.74 | 14.04 | 14.04 | 649,597 | -0.89(-5.98%) |
Nov 22, 2011 | 14.66 | 15.01 | 14.57 | 14.94 | 493,455 | +0.20(+1.34%) |
Nov 21, 2011 | 14.77 | 14.84 | 14.43 | 14.74 | 568,594 | -0.37(-2.46%) |
Nov 18, 2011 | 15.11 | 15.27 | 14.91 | 15.11 | 465,590 | +0.05(+0.30%) |
Nov 17, 2011 | 15.25 | 15.37 | 14.86 | 15.07 | 556,750 | -0.13(-0.85%) |
Nov 16, 2011 | 15.53 | 15.83 | 15.14 | 15.19 | 452,470 | -0.54(-3.42%) |
Nov 15, 2011 | 15.44 | 15.83 | 15.40 | 15.73 | 499,029 | +0.15(+0.97%) |
Nov 14, 2011 | 15.72 | 15.97 | 15.41 | 15.58 | 522,411 | -0.25(-1.58%) |
Nov 11, 2011 | 15.53 | 16.11 | 15.32 | 15.83 | 948,216 | +0.62(+4.08%) |
Nov 10, 2011 | 15.62 | 15.62 | 15.05 | 15.21 | 978,546 | -0.07(-0.45%) |
Nov 09, 2011 | 15.78 | 15.91 | 15.20 | 15.28 | 691,664 | -1.05(-6.40%) |
Nov 08, 2011 | 16.46 | 16.56 | 15.73 | 16.32 | 886,476 | +0.08(+0.46%) |
Nov 07, 2011 | 16.18 | 16.38 | 15.83 | 16.25 | 597,610 | +0.07(+0.42%) |
Nov 04, 2011 | 16.19 | 16.33 | 15.87 | 16.18 | 999,759 | -0.05(-0.33%) |
Nov 03, 2011 | 16.69 | 16.93 | 15.70 | 16.23 | 1,422,198 | -0.13(-0.78%) |
Nov 02, 2011 | 15.49 | 16.73 | 15.27 | 16.36 | 2,738,143 | +1.43(+9.55%) |
Nov 01, 2011 | 14.55 | 15.27 | 14.47 | 14.93 | 1,093,084 | -0.45(-2.89%) |
Oct 31, 2011 | 15.56 | 15.82 | 15.38 | 15.38 | 604,123 | -0.48(-3.04%) |
Oct 28, 2011 | 16.19 | 16.42 | 15.46 | 15.86 | 795,200 | -0.31(-1.91%) |
Oct 27, 2011 | 16.25 | 16.60 | 15.95 | 16.17 | 970,705 | +0.56(+3.58%) |
Oct 26, 2011 | 15.82 | 15.87 | 15.19 | 15.61 | 554,136 | +0.00(+0.00%) |
Oct 25, 2011 | 15.79 | 16.01 | 15.47 | 15.61 | 581,746 | -0.30(-1.90%) |
Oct 24, 2011 | 15.13 | 16.04 | 15.09 | 15.92 | 704,873 | +0.78(+5.13%) |
Oct 21, 2011 | 14.63 | 15.24 | 14.50 | 15.14 | 859,122 | +0.79(+5.52%) |
Oct 20, 2011 | 14.07 | 14.44 | 13.82 | 14.35 | 621,033 | +0.32(+2.26%) |
Oct 19, 2011 | 14.14 | 14.48 | 13.94 | 14.03 | 565,049 | -0.17(-1.17%) |
Oct 18, 2011 | 13.79 | 14.33 | 13.38 | 14.20 | 764,487 | +0.40(+2.90%) |
Oct 17, 2011 | 14.24 | 14.41 | 13.77 | 13.80 | 618,728 | -0.57(-3.99%) |
Oct 14, 2011 | 14.29 | 14.78 | 14.08 | 14.37 | 729,622 | +0.29(+2.09%) |
Oct 13, 2011 | 14.22 | 14.41 | 13.93 | 14.07 | 509,924 | -0.25(-1.74%) |
Oct 12, 2011 | 14.09 | 14.44 | 13.86 | 14.32 | 798,247 | +0.36(+2.59%) |
Oct 11, 2011 | 13.75 | 14.04 | 13.44 | 13.96 | 629,105 | +0.02(+0.11%) |
Oct 10, 2011 | 13.58 | 13.98 | 13.51 | 13.95 | 599,584 | +0.64(+4.82%) |
Oct 07, 2011 | 13.61 | 13.79 | 13.18 | 13.31 | 692,599 | -0.24(-1.78%) |
Oct 06, 2011 | 13.49 | 13.61 | 13.31 | 13.55 | 847,382 | +0.45(+3.46%) |
Oct 05, 2011 | 12.83 | 13.31 | 12.55 | 13.09 | 1,318,955 | +0.29(+2.24%) |
Oct 04, 2011 | 11.22 | 12.89 | 11.22 | 12.81 | 1,725,405 | +1.45(+12.75%) |
Oct 03, 2011 | 11.92 | 12.06 | 11.34 | 11.36 | 973,070 | -0.71(-5.87%) |
Sep 30, 2011 | 12.11 | 12.32 | 12.00 | 12.07 | 909,758 | -0.34(-2.74%) |
Sep 29, 2011 | 12.65 | 12.72 | 11.92 | 12.41 | 1,142,746 | +0.14(+1.11%) |
Sep 28, 2011 | 12.90 | 12.94 | 12.22 | 12.27 | 1,413,411 | -0.64(-4.97%) |
Sep 27, 2011 | 12.62 | 13.31 | 12.62 | 12.91 | 1,122,516 | +0.63(+5.16%) |
Sep 26, 2011 | 12.17 | 12.29 | 11.66 | 12.28 | 853,669 | +0.22(+1.81%) |
Sep 23, 2011 | 11.85 | 12.13 | 11.55 | 12.06 | 2,311,222 | +0.30(+2.57%) |
Sep 22, 2011 | 12.06 | 12.20 | 11.64 | 11.76 | 1,537,911 | -0.82(-6.54%) |
Sep 21, 2011 | 13.46 | 13.55 | 12.54 | 12.58 | 823,642 | -0.87(-6.45%) |
Sep 20, 2011 | 13.95 | 14.13 | 13.43 | 13.45 | 393,621 | -0.42(-3.05%) |
Sep 19, 2011 | 14.09 | 14.11 | 13.55 | 13.87 | 728,839 | -0.60(-4.12%) |
Sep 16, 2011 | 14.12 | 14.54 | 14.06 | 14.47 | 1,159,025 | +0.45(+3.23%) |
Sep 15, 2011 | 14.24 | 14.28 | 13.95 | 14.01 | 636,470 | -0.01(-0.05%) |
Sep 14, 2011 | 13.95 | 14.22 | 13.54 | 14.02 | 627,211 | +0.20(+1.47%) |
Sep 13, 2011 | 13.36 | 14.16 | 13.28 | 13.82 | 1,232,780 | +0.48(+3.62%) |
Sep 12, 2011 | 12.85 | 13.35 | 12.76 | 13.34 | 965,724 | +0.16(+1.20%) |
Sep 09, 2011 | 13.19 | 13.32 | 12.79 | 13.18 | 1,113,824 | -0.13(-0.96%) |
Sep 08, 2011 | 13.86 | 14.04 | 13.27 | 13.31 | 848,513 | -0.70(-5.01%) |
Sep 07, 2011 | 13.34 | 14.06 | 13.34 | 14.01 | 1,480,086 | +1.12(+8.66%) |
Sep 06, 2011 | 12.26 | 12.94 | 12.15 | 12.89 | 1,215,765 | +0.22(+1.73%) |
Sep 02, 2011 | 13.09 | 13.21 | 12.60 | 12.67 | 637,202 | -0.76(-5.67%) |
Sep 01, 2011 | 13.71 | 13.91 | 13.42 | 13.43 | 1,148,650 | -0.32(-2.36%) |
Aug 31, 2011 | 13.64 | 13.84 | 13.58 | 13.76 | 863,982 | +0.21(+1.56%) |
Aug 30, 2011 | 13.27 | 13.64 | 13.01 | 13.55 | 778,798 | +0.15(+1.13%) |
Aug 29, 2011 | 12.98 | 13.45 | 12.91 | 13.40 | 692,018 | +0.66(+5.21%) |
Aug 26, 2011 | 12.16 | 12.88 | 11.96 | 12.73 | 1,247,077 | +0.46(+3.75%) |
Aug 25, 2011 | 12.95 | 13.19 | 12.22 | 12.27 | 654,243 | -0.57(-4.46%) |
Aug 24, 2011 | 12.60 | 13.05 | 12.47 | 12.85 | 529,760 | +0.17(+1.31%) |
Aug 23, 2011 | 12.05 | 12.69 | 11.71 | 12.68 | 1,085,600 | +0.69(+5.72%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.86 | 11.99 | 801,904 | -0.17(-1.36%) |
Aug 19, 2011 | 11.93 | 12.70 | 11.92 | 12.16 | 1,412,209 | -0.10(-0.80%) |
Aug 18, 2011 | 12.65 | 12.69 | 12.05 | 12.26 | 1,884,331 | -0.91(-6.93%) |
Aug 17, 2011 | 13.43 | 13.56 | 12.88 | 13.17 | 883,064 | -0.16(-1.19%) |
Aug 16, 2011 | 13.55 | 13.55 | 13.00 | 13.33 | 1,043,458 | -0.41(-3.02%) |
Aug 15, 2011 | 13.61 | 13.77 | 13.35 | 13.74 | 694,980 | +0.24(+1.79%) |
Aug 12, 2011 | 13.39 | 13.75 | 12.98 | 13.50 | 1,562,826 | -0.03(-0.22%) |
Aug 11, 2011 | 12.91 | 13.77 | 12.78 | 13.53 | 2,141,261 | +0.73(+5.72%) |
Aug 10, 2011 | 13.46 | 13.53 | 12.72 | 12.80 | 2,588,538 | -1.12(-8.07%) |
Aug 09, 2011 | 13.98 | 13.92 | 12.94 | 13.92 | 3,012,269 | +0.60(+4.53%) |
Aug 08, 2011 | 13.98 | 14.41 | 13.31 | 13.32 | 2,944,354 | -1.09(-7.54%) |
Aug 05, 2011 | 14.59 | 14.77 | 13.99 | 14.41 | 2,396,874 | +0.08(+0.52%) |
Aug 04, 2011 | 15.09 | 15.09 | 14.33 | 14.33 | 1,725,186 | -0.97(-6.33%) |
Aug 03, 2011 | 15.46 | 15.48 | 14.91 | 15.30 | 1,458,292 | -0.10(-0.63%) |
Aug 02, 2011 | 16.01 | 16.27 | 15.36 | 15.40 | 1,645,980 | -0.73(-4.52%) |
Aug 01, 2011 | 16.86 | 16.86 | 15.98 | 16.13 | 1,204,468 | -0.50(-2.98%) |
Jul 29, 2011 | 16.67 | 16.95 | 16.45 | 16.62 | 1,433,866 | -0.31(-1.82%) |
Jul 28, 2011 | 17.26 | 17.39 | 16.89 | 16.93 | 1,145,916 | -0.36(-2.08%) |
Jul 27, 2011 | 17.83 | 17.84 | 17.25 | 17.29 | 1,325,473 | -0.71(-3.92%) |
Jul 26, 2011 | 17.43 | 18.03 | 17.35 | 18.00 | 1,988,617 | +0.60(+3.45%) |
Jul 25, 2011 | 17.30 | 17.52 | 17.24 | 17.40 | 1,664,495 | -0.11(-0.60%) |
Jul 22, 2011 | 17.48 | 17.54 | 17.46 | 17.50 | 1,275,902 | +0.04(+0.21%) |
Jul 21, 2011 | 16.04 | 17.75 | 15.87 | 17.46 | 1,977,573 | -0.11(-0.64%) |
Jul 20, 2011 | 17.70 | 17.70 | 17.38 | 17.58 | 1,250,637 | -0.05(-0.26%) |
Jul 19, 2011 | 17.57 | 17.70 | 17.40 | 17.62 | 2,095,607 | +0.31(+1.78%) |
Jul 18, 2011 | 17.50 | 17.62 | 17.10 | 17.31 | 1,052,111 | -0.32(-1.83%) |
Jul 15, 2011 | 17.54 | 17.74 | 17.46 | 17.64 | 2,474,450 | +0.36(+2.09%) |
Jul 14, 2011 | 17.55 | 17.69 | 17.06 | 17.28 | 799,401 | -0.20(-1.12%) |
Jul 13, 2011 | 17.52 | 17.76 | 17.34 | 17.47 | 996,947 | +0.10(+0.56%) |
Jul 12, 2011 | 17.13 | 17.55 | 17.10 | 17.37 | 1,013,937 | +0.19(+1.09%) |
Jul 11, 2011 | 17.20 | 17.43 | 16.98 | 17.19 | 787,048 | -0.30(-1.72%) |
Jul 08, 2011 | 17.40 | 17.63 | 17.09 | 17.49 | 658,801 | -0.26(-1.48%) |
Jul 07, 2011 | 16.96 | 17.98 | 16.96 | 17.75 | 1,094,988 | +0.92(+5.44%) |
Jul 06, 2011 | 16.97 | 17.02 | 16.65 | 16.83 | 1,333,655 | -0.22(-1.28%) |
Jul 05, 2011 | 17.23 | 17.23 | 16.91 | 17.05 | 1,551,872 | -0.21(-1.22%) |
Jul 01, 2011 | 17.07 | 17.35 | 16.80 | 17.26 | 1,326,788 | +0.18(+1.06%) |
Jun 30, 2011 | 16.98 | 17.27 | 16.83 | 17.08 | 954,717 | +0.13(+0.75%) |
Jun 29, 2011 | 16.86 | 17.14 | 16.80 | 16.95 | 780,234 | +0.19(+1.12%) |
Jun 28, 2011 | 16.41 | 16.79 | 16.30 | 16.77 | 1,076,863 | +0.41(+2.53%) |
Jun 27, 2011 | 16.19 | 16.51 | 16.07 | 16.35 | 582,267 | +0.18(+1.11%) |
Jun 24, 2011 | 16.26 | 16.37 | 16.01 | 16.17 | 992,830 | -0.08(-0.46%) |
Jun 23, 2011 | 15.68 | 16.30 | 15.59 | 16.25 | 1,028,178 | +0.32(+2.03%) |
Jun 22, 2011 | 15.63 | 16.25 | 15.51 | 15.92 | 1,458,301 | +0.26(+1.68%) |
Jun 21, 2011 | 15.10 | 15.69 | 15.07 | 15.66 | 584,701 | +0.70(+4.67%) |
Jun 20, 2011 | 14.87 | 14.99 | 14.86 | 14.96 | 591,731 | +0.44(+3.05%) |
Jun 17, 2011 | 14.29 | 14.70 | 14.24 | 14.52 | 916,980 | +0.37(+2.60%) |
Jun 16, 2011 | 14.35 | 14.54 | 13.87 | 14.15 | 1,255,065 | -0.18(-1.26%) |
Jun 15, 2011 | 14.59 | 14.74 | 14.28 | 14.33 | 980,100 | -0.44(-3.00%) |
Jun 14, 2011 | 14.69 | 14.87 | 14.59 | 14.77 | 1,042,430 | +0.32(+2.18%) |
Jun 13, 2011 | 14.93 | 15.08 | 14.46 | 14.46 | 1,711,240 | -0.44(-2.93%) |
Jun 10, 2011 | 15.01 | 15.05 | 14.56 | 14.89 | 780,814 | -0.23(-1.49%) |
Jun 09, 2011 | 14.79 | 15.37 | 14.65 | 15.12 | 620,536 | +0.24(+1.61%) |
Jun 08, 2011 | 14.93 | 15.05 | 14.80 | 14.88 | 987,726 | -0.14(-0.90%) |
Jun 07, 2011 | 14.89 | 15.47 | 14.89 | 15.02 | 678,104 | +0.19(+1.27%) |
Jun 06, 2011 | 14.96 | 15.02 | 14.81 | 14.83 | 808,851 | -0.17(-1.15%) |
Jun 03, 2011 | 14.78 | 15.14 | 14.44 | 15.00 | 1,084,691 | +0.05(+0.35%) |
May 24, 2011 | 14.99 | 15.10 | 14.84 | 14.95 | 427,360 | +0.03(+0.20%) |
May 23, 2011 | 14.69 | 15.08 | 14.68 | 14.92 | 819,026 | -0.09(-0.60%) |
May 20, 2011 | 15.68 | 15.68 | 14.99 | 15.01 | 1,408,775 | -0.76(-4.81%) |
May 19, 2011 | 16.04 | 16.04 | 15.57 | 15.77 | 703,429 | -0.15(-0.94%) |
May 18, 2011 | 15.69 | 15.95 | 15.60 | 15.92 | 415,264 | +0.20(+1.29%) |
May 17, 2011 | 15.77 | 15.95 | 15.56 | 15.71 | 392,975 | -0.11(-0.71%) |
May 16, 2011 | 16.10 | 16.16 | 15.76 | 15.83 | 679,759 | -0.40(-2.45%) |
May 13, 2011 | 16.64 | 16.66 | 16.13 | 16.22 | 731,772 | -0.43(-2.61%) |
May 12, 2011 | 16.17 | 16.81 | 16.04 | 16.66 | 569,372 | +0.42(+2.58%) |
May 11, 2011 | 16.45 | 16.53 | 16.10 | 16.24 | 482,964 | -0.25(-1.50%) |
May 10, 2011 | 16.38 | 16.59 | 16.28 | 16.48 | 586,592 | +0.19(+1.15%) |
May 09, 2011 | 16.17 | 16.37 | 15.97 | 16.30 | 313,093 | +0.09(+0.55%) |
May 06, 2011 | 16.53 | 16.55 | 16.14 | 16.21 | 639,896 | -0.07(-0.46%) |
May 05, 2011 | 16.21 | 16.54 | 16.02 | 16.28 | 866,298 | -0.04(-0.27%) |
May 04, 2011 | 16.31 | 16.47 | 16.18 | 16.33 | 676,938 | -0.01(-0.05%) |
May 03, 2011 | 16.42 | 16.54 | 16.13 | 16.34 | 498,282 | -0.10(-0.59%) |
May 02, 2011 | 16.44 | 16.45 | 16.38 | 16.43 | 808,174 | -0.40(-2.36%) |
Apr 29, 2011 | 17.38 | 17.40 | 16.80 | 16.83 | 1,217,421 | -0.43(-2.52%) |
Apr 28, 2011 | 16.69 | 17.29 | 15.83 | 17.26 | 1,886,809 | +1.89(+12.27%) |
Apr 27, 2011 | 15.23 | 15.57 | 15.19 | 15.38 | 797,198 | +0.17(+1.13%) |
Apr 26, 2011 | 15.11 | 15.29 | 14.94 | 15.20 | 588,287 | +0.10(+0.69%) |
Apr 25, 2011 | 15.15 | 15.19 | 14.87 | 15.10 | 407,179 | -0.16(-1.03%) |
Apr 21, 2011 | 15.11 | 15.30 | 14.82 | 15.26 | 705,754 | +0.29(+1.95%) |
Apr 20, 2011 | 14.52 | 14.97 | 14.50 | 14.97 | 591,942 | +0.67(+4.66%) |
Apr 19, 2011 | 14.60 | 14.67 | 14.24 | 14.30 | 545,080 | -0.19(-1.34%) |
Apr 18, 2011 | 14.17 | 14.51 | 14.09 | 14.49 | 660,475 | +0.06(+0.42%) |
Apr 15, 2011 | 14.60 | 14.65 | 14.37 | 14.43 | 687,969 | -0.18(-1.23%) |
Apr 14, 2011 | 14.40 | 14.63 | 14.11 | 14.61 | 968,781 | +0.12(+0.83%) |
Apr 13, 2011 | 14.78 | 14.78 | 14.36 | 14.49 | 827,480 | -0.15(-1.02%) |
Apr 12, 2011 | 15.08 | 15.29 | 14.49 | 14.64 | 1,030,493 | -0.61(-3.98%) |
Apr 11, 2011 | 15.34 | 15.53 | 15.13 | 15.25 | 346,601 | -0.11(-0.73%) |
Apr 08, 2011 | 15.86 | 15.89 | 15.23 | 15.36 | 504,490 | -0.40(-2.56%) |
Apr 07, 2011 | 15.65 | 16.11 | 15.59 | 15.77 | 500,436 | +0.10(+0.62%) |
Apr 06, 2011 | 15.52 | 15.71 | 15.32 | 15.67 | 553,107 | +0.22(+1.45%) |
Apr 05, 2011 | 14.94 | 15.61 | 14.92 | 15.44 | 550,092 | +0.48(+3.20%) |
Apr 04, 2011 | 15.34 | 15.40 | 14.91 | 14.97 | 363,378 | -0.31(-2.06%) |