Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.76 | 24.86 | 23.85 | 24.02 | 345,050 | -0.74(-3.00%) |
Apr 27, 2012 | 24.58 | 25.04 | 24.17 | 24.76 | 500,389 | +0.47(+1.95%) |
Apr 26, 2012 | 24.17 | 24.42 | 23.36 | 24.29 | 625,118 | +0.20(+0.82%) |
Apr 25, 2012 | 23.28 | 24.14 | 22.53 | 24.09 | 1,172,347 | +1.71(+7.64%) |
Apr 24, 2012 | 22.46 | 23.06 | 22.16 | 22.38 | 594,369 | +0.02(+0.08%) |
Apr 23, 2012 | 22.75 | 22.75 | 21.88 | 22.36 | 740,637 | -0.78(-3.37%) |
Apr 20, 2012 | 23.33 | 23.39 | 22.94 | 23.14 | 248,246 | +0.08(+0.35%) |
Apr 19, 2012 | 23.36 | 23.82 | 22.92 | 23.06 | 259,661 | -0.26(-1.11%) |
Apr 18, 2012 | 23.58 | 23.58 | 22.99 | 23.32 | 442,942 | -0.35(-1.47%) |
Apr 17, 2012 | 23.30 | 23.96 | 23.20 | 23.67 | 275,650 | +0.55(+2.40%) |
Apr 16, 2012 | 23.08 | 23.28 | 22.47 | 23.12 | 160,065 | +0.27(+1.18%) |
Apr 13, 2012 | 22.99 | 23.27 | 22.70 | 22.85 | 189,252 | -0.25(-1.09%) |
Apr 12, 2012 | 22.71 | 23.27 | 22.71 | 23.10 | 213,152 | +0.42(+1.86%) |
Apr 11, 2012 | 22.32 | 23.12 | 22.20 | 22.68 | 499,160 | +0.77(+3.51%) |
Apr 10, 2012 | 23.41 | 23.50 | 21.66 | 21.91 | 708,850 | -1.53(-6.53%) |
Apr 09, 2012 | 23.23 | 23.47 | 23.10 | 23.44 | 299,985 | -0.46(-1.91%) |
Apr 05, 2012 | 23.49 | 24.39 | 23.42 | 23.89 | 389,326 | +0.31(+1.33%) |
Apr 04, 2012 | 23.92 | 23.95 | 23.19 | 23.58 | 249,476 | -0.72(-2.95%) |
Apr 03, 2012 | 23.46 | 24.36 | 23.46 | 24.30 | 421,681 | +0.69(+2.92%) |
Apr 02, 2012 | 23.47 | 24.13 | 23.39 | 23.61 | 372,025 | +0.15(+0.65%) |
Mar 30, 2012 | 23.93 | 23.94 | 23.38 | 23.46 | 306,565 | -0.32(-1.36%) |
Mar 29, 2012 | 23.00 | 23.80 | 22.74 | 23.78 | 238,492 | +0.50(+2.15%) |
Mar 28, 2012 | 23.71 | 23.90 | 22.97 | 23.28 | 262,735 | -0.46(-1.92%) |
Mar 27, 2012 | 23.72 | 23.95 | 23.60 | 23.73 | 312,767 | +0.01(+0.04%) |
Mar 26, 2012 | 23.03 | 23.76 | 22.88 | 23.72 | 454,706 | +0.83(+3.64%) |
Mar 23, 2012 | 22.81 | 22.90 | 22.38 | 22.89 | 239,341 | +0.03(+0.12%) |
Mar 22, 2012 | 22.70 | 22.95 | 22.44 | 22.87 | 318,601 | -0.17(-0.74%) |
Mar 21, 2012 | 22.87 | 23.13 | 22.79 | 23.04 | 152,518 | +0.19(+0.82%) |
Mar 20, 2012 | 22.38 | 23.00 | 22.38 | 22.85 | 225,128 | +0.21(+0.95%) |
Mar 19, 2012 | 22.56 | 22.81 | 22.26 | 22.63 | 311,181 | +0.05(+0.24%) |
Mar 16, 2012 | 22.99 | 22.99 | 22.38 | 22.58 | 693,069 | -0.42(-1.83%) |
Mar 15, 2012 | 22.82 | 23.21 | 22.65 | 23.00 | 467,835 | +0.24(+1.06%) |
Mar 14, 2012 | 22.89 | 23.04 | 22.57 | 22.76 | 310,722 | -0.22(-0.97%) |
Mar 13, 2012 | 22.58 | 23.04 | 22.26 | 22.98 | 433,759 | +0.47(+2.11%) |
Mar 12, 2012 | 22.41 | 22.57 | 22.14 | 22.51 | 311,092 | -0.01(-0.04%) |
Mar 09, 2012 | 22.06 | 22.61 | 21.88 | 22.52 | 258,730 | +0.47(+2.15%) |
Mar 08, 2012 | 21.71 | 22.08 | 21.60 | 22.04 | 232,209 | +0.57(+2.67%) |
Mar 07, 2012 | 21.61 | 21.89 | 21.00 | 21.47 | 230,658 | -0.02(-0.08%) |
Mar 06, 2012 | 21.85 | 21.85 | 21.25 | 21.49 | 440,394 | -0.58(-2.63%) |
Mar 05, 2012 | 22.39 | 22.39 | 21.75 | 22.07 | 350,021 | -0.43(-1.90%) |
Mar 02, 2012 | 22.10 | 22.76 | 22.08 | 22.50 | 772,808 | +0.50(+2.27%) |
Mar 01, 2012 | 21.34 | 22.28 | 21.34 | 22.00 | 583,098 | +0.92(+4.36%) |
Feb 29, 2012 | 22.36 | 22.38 | 21.00 | 21.08 | 690,648 | -1.27(-5.67%) |
Feb 28, 2012 | 20.97 | 22.66 | 20.85 | 22.34 | 1,132,237 | +1.42(+6.78%) |
Feb 27, 2012 | 21.08 | 21.12 | 20.43 | 20.92 | 515,157 | -0.29(-1.39%) |
Feb 24, 2012 | 21.47 | 21.47 | 20.89 | 21.22 | 533,595 | -0.03(-0.13%) |
Feb 23, 2012 | 20.90 | 21.63 | 20.87 | 21.25 | 714,675 | +0.36(+1.71%) |
Feb 22, 2012 | 23.37 | 24.56 | 20.74 | 20.89 | 1,394,776 | -1.44(-6.44%) |
Feb 21, 2012 | 22.88 | 23.00 | 22.18 | 22.33 | 462,460 | -0.54(-2.34%) |
Feb 17, 2012 | 22.80 | 23.19 | 22.69 | 22.86 | 289,644 | +0.16(+0.71%) |
Feb 16, 2012 | 22.12 | 22.95 | 22.03 | 22.70 | 278,178 | +0.61(+2.75%) |
Feb 15, 2012 | 23.70 | 23.70 | 21.84 | 22.09 | 555,550 | -1.37(-5.82%) |
Feb 14, 2012 | 23.25 | 23.65 | 22.52 | 23.46 | 571,921 | +0.11(+0.46%) |
Feb 13, 2012 | 23.30 | 24.07 | 23.11 | 23.35 | 409,257 | +0.44(+1.91%) |
Feb 10, 2012 | 22.17 | 23.32 | 22.10 | 22.91 | 688,317 | +0.43(+1.91%) |
Feb 09, 2012 | 21.82 | 22.57 | 21.65 | 22.49 | 489,608 | +0.96(+4.44%) |
Feb 08, 2012 | 22.05 | 22.18 | 21.36 | 21.53 | 203,965 | -0.40(-1.83%) |
Feb 07, 2012 | 22.18 | 22.25 | 21.47 | 21.93 | 388,079 | -0.29(-1.29%) |
Feb 06, 2012 | 22.21 | 22.87 | 22.16 | 22.22 | 950,075 | -0.05(-0.24%) |
Feb 03, 2012 | 21.28 | 22.30 | 21.28 | 22.27 | 535,466 | +1.31(+6.26%) |
Feb 02, 2012 | 20.32 | 21.12 | 20.26 | 20.96 | 623,294 | +0.64(+3.16%) |
Feb 01, 2012 | 20.05 | 20.55 | 20.05 | 20.32 | 465,360 | +0.49(+2.48%) |
Jan 31, 2012 | 20.86 | 20.91 | 19.76 | 19.83 | 305,020 | -0.90(-4.35%) |
Jan 30, 2012 | 20.67 | 20.96 | 20.51 | 20.73 | 254,481 | -0.20(-0.94%) |
Jan 27, 2012 | 20.21 | 20.98 | 20.15 | 20.92 | 243,803 | +0.60(+2.94%) |
Jan 26, 2012 | 20.45 | 21.00 | 19.99 | 20.33 | 321,797 | +0.12(+0.62%) |
Jan 25, 2012 | 20.25 | 20.42 | 19.72 | 20.20 | 262,330 | -0.21(-1.05%) |
Jan 24, 2012 | 20.67 | 21.03 | 20.33 | 20.42 | 241,780 | -0.43(-2.06%) |
Jan 23, 2012 | 20.71 | 21.00 | 20.42 | 20.84 | 210,088 | +0.17(+0.82%) |
Jan 20, 2012 | 20.92 | 21.12 | 20.40 | 20.67 | 151,894 | -0.22(-1.07%) |
Jan 19, 2012 | 21.30 | 21.30 | 20.81 | 20.90 | 241,006 | -0.36(-1.68%) |
Jan 18, 2012 | 20.23 | 21.37 | 20.23 | 21.25 | 299,152 | +0.98(+4.84%) |
Jan 17, 2012 | 20.01 | 20.56 | 19.84 | 20.27 | 422,128 | +0.56(+2.85%) |
Jan 13, 2012 | 19.13 | 19.96 | 19.09 | 19.71 | 256,931 | +0.46(+2.36%) |
Jan 12, 2012 | 19.15 | 19.27 | 18.81 | 19.25 | 154,111 | +0.19(+0.98%) |
Jan 11, 2012 | 18.88 | 19.21 | 18.76 | 19.07 | 248,642 | +0.01(+0.05%) |
Jan 10, 2012 | 19.39 | 19.82 | 18.96 | 19.06 | 291,046 | +0.00(+0.00%) |
Jan 09, 2012 | 19.00 | 19.38 | 18.69 | 19.06 | 420,660 | +0.16(+0.85%) |
Jan 06, 2012 | 19.32 | 19.59 | 18.88 | 18.90 | 304,256 | -0.42(-2.17%) |
Jan 05, 2012 | 18.76 | 19.54 | 18.41 | 19.32 | 425,681 | +0.33(+1.74%) |
Jan 04, 2012 | 19.60 | 19.72 | 18.88 | 18.99 | 615,328 | -0.53(-2.70%) |
Dec 30, 2011 | 19.84 | 19.86 | 19.51 | 19.51 | 259,296 | -0.31(-1.58%) |
Dec 29, 2011 | 20.09 | 20.19 | 19.60 | 19.83 | 220,144 | -0.13(-0.67%) |
Dec 28, 2011 | 20.09 | 20.31 | 19.87 | 19.96 | 168,866 | -0.12(-0.62%) |
Dec 27, 2011 | 20.00 | 20.25 | 19.75 | 20.09 | 106,192 | -0.03(-0.13%) |
Dec 23, 2011 | 20.25 | 20.26 | 19.86 | 20.11 | 125,060 | -0.11(-0.53%) |
Dec 21, 2011 | 20.53 | 20.66 | 19.40 | 20.22 | 379,625 | -0.25(-1.22%) |
Dec 20, 2011 | 20.01 | 20.62 | 20.01 | 20.47 | 307,701 | +1.07(+5.52%) |
Dec 19, 2011 | 20.37 | 20.53 | 19.33 | 19.40 | 308,300 | -0.77(-3.81%) |
Dec 16, 2011 | 20.20 | 20.80 | 19.93 | 20.17 | 968,184 | +0.16(+0.80%) |
Dec 15, 2011 | 20.29 | 20.65 | 19.94 | 20.00 | 297,734 | +0.16(+0.81%) |
Dec 14, 2011 | 19.73 | 20.17 | 19.24 | 19.84 | 480,184 | -0.19(-0.94%) |
Dec 13, 2011 | 21.92 | 22.18 | 19.71 | 20.03 | 561,615 | -1.74(-8.00%) |
Dec 12, 2011 | 21.46 | 21.84 | 21.10 | 21.77 | 380,414 | -0.09(-0.41%) |
Dec 09, 2011 | 20.94 | 21.98 | 20.55 | 21.86 | 670,492 | +1.00(+4.79%) |
Dec 08, 2011 | 20.78 | 21.26 | 20.47 | 20.86 | 442,996 | -0.16(-0.76%) |
Dec 07, 2011 | 21.16 | 21.43 | 20.40 | 21.02 | 607,597 | +0.04(+0.17%) |
Dec 06, 2011 | 21.57 | 21.72 | 20.76 | 20.99 | 382,566 | -0.58(-2.69%) |
Dec 05, 2011 | 21.54 | 22.02 | 21.17 | 21.57 | 456,380 | +0.43(+2.03%) |
Dec 02, 2011 | 20.71 | 21.75 | 20.71 | 21.14 | 494,297 | +0.45(+2.16%) |
Dec 01, 2011 | 19.84 | 20.72 | 18.96 | 20.69 | 525,314 | +0.87(+4.37%) |
Nov 30, 2011 | 19.43 | 20.05 | 19.27 | 19.83 | 1,079,522 | +1.40(+7.61%) |
Nov 29, 2011 | 18.83 | 18.83 | 18.03 | 18.42 | 312,673 | -0.36(-1.90%) |
Nov 28, 2011 | 17.92 | 19.09 | 17.92 | 18.78 | 368,768 | +1.58(+9.19%) |
Nov 25, 2011 | 17.40 | 17.84 | 17.18 | 17.20 | 165,380 | -0.24(-1.38%) |
Nov 23, 2011 | 18.29 | 18.36 | 17.41 | 17.44 | 297,192 | -1.22(-6.55%) |
Nov 22, 2011 | 18.52 | 18.84 | 17.98 | 18.67 | 181,060 | +0.15(+0.82%) |
Nov 21, 2011 | 19.00 | 19.09 | 17.72 | 18.51 | 380,903 | -1.02(-5.21%) |
Nov 18, 2011 | 18.87 | 19.77 | 18.60 | 19.53 | 327,055 | +0.71(+3.75%) |
Nov 17, 2011 | 19.05 | 19.59 | 18.72 | 18.83 | 523,279 | -0.15(-0.80%) |
Nov 16, 2011 | 19.15 | 19.66 | 18.91 | 18.98 | 356,114 | -0.47(-2.43%) |
Nov 15, 2011 | 18.92 | 19.97 | 18.92 | 19.45 | 631,357 | +0.32(+1.68%) |
Nov 14, 2011 | 18.64 | 19.19 | 18.64 | 19.13 | 454,574 | +0.29(+1.52%) |
Nov 11, 2011 | 17.86 | 18.92 | 17.67 | 18.84 | 397,414 | +1.29(+7.38%) |
Nov 10, 2011 | 17.84 | 17.99 | 17.17 | 17.55 | 391,795 | +0.19(+1.08%) |
Nov 09, 2011 | 17.11 | 18.28 | 17.11 | 17.36 | 316,166 | -1.31(-7.03%) |
Nov 08, 2011 | 18.79 | 19.41 | 17.88 | 18.67 | 324,797 | -0.18(-0.95%) |
Nov 07, 2011 | 18.50 | 18.94 | 18.12 | 18.85 | 258,311 | +0.44(+2.37%) |
Nov 04, 2011 | 18.37 | 18.65 | 18.07 | 18.42 | 377,588 | -0.28(-1.48%) |
Nov 03, 2011 | 19.56 | 19.56 | 17.93 | 18.69 | 411,933 | -0.53(-2.78%) |
Nov 02, 2011 | 18.74 | 19.40 | 18.43 | 19.23 | 444,990 | +0.98(+5.36%) |
Nov 01, 2011 | 17.38 | 18.84 | 16.53 | 18.25 | 715,323 | -0.05(-0.29%) |
Oct 31, 2011 | 18.50 | 18.98 | 17.93 | 18.30 | 586,964 | -0.57(-3.02%) |
Oct 28, 2011 | 19.74 | 20.35 | 18.74 | 18.87 | 754,656 | -0.90(-4.55%) |
Oct 27, 2011 | 19.48 | 20.67 | 18.65 | 19.77 | 940,041 | +1.25(+6.78%) |
Oct 26, 2011 | 19.11 | 19.57 | 17.46 | 18.52 | 996,506 | +0.41(+2.26%) |
Oct 25, 2011 | 18.19 | 18.52 | 17.81 | 18.11 | 721,460 | -0.29(-1.60%) |
Oct 24, 2011 | 17.30 | 18.60 | 17.30 | 18.40 | 384,016 | +1.12(+6.49%) |
Oct 21, 2011 | 16.62 | 17.70 | 16.42 | 17.28 | 631,508 | +1.05(+6.47%) |
Oct 20, 2011 | 16.10 | 16.48 | 15.48 | 16.23 | 390,327 | +0.12(+0.72%) |
Oct 19, 2011 | 16.12 | 16.72 | 15.81 | 16.11 | 462,717 | -0.06(-0.39%) |
Oct 18, 2011 | 15.64 | 16.44 | 14.91 | 16.18 | 522,275 | +0.49(+3.12%) |
Oct 17, 2011 | 16.36 | 16.83 | 15.61 | 15.69 | 369,344 | -0.87(-5.27%) |
Oct 14, 2011 | 16.84 | 16.87 | 16.35 | 16.56 | 409,201 | +0.14(+0.87%) |
Oct 13, 2011 | 16.02 | 16.68 | 15.62 | 16.42 | 560,667 | +0.35(+2.16%) |
Oct 12, 2011 | 15.87 | 16.25 | 15.31 | 16.07 | 567,033 | +0.28(+1.80%) |
Oct 11, 2011 | 15.14 | 15.83 | 14.57 | 15.78 | 495,336 | +0.38(+2.48%) |
Oct 10, 2011 | 15.11 | 15.48 | 14.80 | 15.40 | 223,866 | +0.68(+4.65%) |
Oct 07, 2011 | 15.27 | 15.53 | 14.34 | 14.72 | 451,294 | -0.41(-2.71%) |
Oct 06, 2011 | 15.04 | 15.29 | 14.89 | 15.13 | 363,993 | +0.66(+4.55%) |
Oct 05, 2011 | 14.47 | 14.89 | 13.80 | 14.47 | 410,607 | -0.04(-0.25%) |
Oct 04, 2011 | 12.21 | 14.69 | 12.19 | 14.50 | 1,021,157 | +2.13(+17.18%) |
Oct 03, 2011 | 12.59 | 12.84 | 12.07 | 12.38 | 708,323 | -0.42(-3.27%) |
Sep 30, 2011 | 12.86 | 13.10 | 12.68 | 12.79 | 855,398 | -0.32(-2.44%) |
Sep 29, 2011 | 13.42 | 13.60 | 12.31 | 13.11 | 538,984 | +0.07(+0.55%) |
Sep 28, 2011 | 13.59 | 13.82 | 12.96 | 13.04 | 691,882 | -0.49(-3.62%) |
Sep 27, 2011 | 13.94 | 14.42 | 13.37 | 13.53 | 463,090 | -0.22(-1.62%) |
Sep 26, 2011 | 13.21 | 13.81 | 13.20 | 13.76 | 359,595 | +0.75(+5.75%) |
Sep 23, 2011 | 12.61 | 13.57 | 12.61 | 13.01 | 420,867 | +0.37(+2.96%) |
Sep 22, 2011 | 13.03 | 13.40 | 12.40 | 12.63 | 588,680 | -1.13(-8.21%) |
Sep 21, 2011 | 14.72 | 14.80 | 13.74 | 13.76 | 600,396 | -0.90(-6.13%) |
Sep 20, 2011 | 15.48 | 15.77 | 14.59 | 14.66 | 442,562 | -0.67(-4.35%) |
Sep 19, 2011 | 14.80 | 15.59 | 14.48 | 15.33 | 597,696 | +0.12(+0.76%) |
Sep 16, 2011 | 15.29 | 15.77 | 15.09 | 15.21 | 3,335,142 | +0.01(+0.06%) |
Sep 15, 2011 | 15.11 | 15.53 | 14.93 | 15.21 | 678,446 | +0.26(+1.73%) |
Sep 14, 2011 | 14.01 | 15.10 | 13.92 | 14.95 | 657,098 | +1.05(+7.55%) |
Sep 13, 2011 | 12.70 | 14.24 | 12.68 | 13.90 | 715,971 | +1.25(+9.92%) |
Sep 12, 2011 | 12.95 | 13.17 | 12.28 | 12.64 | 1,254,091 | -0.64(-4.82%) |
Sep 09, 2011 | 13.93 | 14.05 | 12.95 | 13.28 | 554,984 | -0.73(-5.21%) |
Sep 08, 2011 | 14.69 | 15.12 | 13.90 | 14.01 | 496,324 | -0.88(-5.91%) |
Sep 07, 2011 | 15.24 | 15.54 | 14.72 | 14.89 | 438,264 | -0.01(-0.06%) |
Sep 06, 2011 | 14.27 | 14.99 | 14.15 | 14.90 | 396,143 | +0.03(+0.18%) |
Sep 02, 2011 | 15.23 | 15.74 | 14.72 | 14.88 | 260,064 | -0.83(-5.27%) |
Sep 01, 2011 | 16.75 | 16.93 | 15.66 | 15.70 | 418,016 | -1.09(-6.46%) |
Aug 31, 2011 | 16.70 | 17.21 | 16.45 | 16.79 | 273,948 | +0.28(+1.67%) |
Aug 30, 2011 | 16.26 | 16.68 | 15.85 | 16.51 | 209,016 | +0.10(+0.60%) |
Aug 29, 2011 | 15.62 | 16.45 | 15.62 | 16.42 | 156,111 | +1.05(+6.83%) |
Aug 26, 2011 | 14.94 | 15.74 | 14.75 | 15.37 | 213,344 | +0.35(+2.31%) |
Aug 25, 2011 | 16.14 | 16.32 | 14.99 | 15.02 | 176,137 | -0.95(-5.96%) |
Aug 24, 2011 | 15.51 | 16.49 | 15.33 | 15.97 | 320,269 | +0.41(+2.63%) |
Aug 23, 2011 | 14.07 | 15.56 | 13.99 | 15.56 | 284,615 | +1.57(+11.26%) |
Aug 22, 2011 | 14.87 | 14.87 | 13.91 | 13.99 | 265,032 | -0.35(-2.42%) |
Aug 19, 2011 | 14.10 | 14.66 | 14.08 | 14.33 | 361,567 | -0.09(-0.62%) |
Aug 18, 2011 | 14.64 | 14.78 | 14.21 | 14.42 | 391,126 | -1.00(-6.46%) |
Aug 17, 2011 | 15.94 | 16.00 | 15.23 | 15.42 | 203,703 | -0.38(-2.42%) |
Aug 16, 2011 | 15.56 | 16.07 | 15.37 | 15.80 | 386,690 | +0.03(+0.17%) |
Aug 15, 2011 | 16.07 | 16.98 | 15.47 | 15.77 | 429,887 | -0.14(-0.89%) |
Aug 12, 2011 | 16.08 | 16.23 | 15.37 | 15.92 | 258,706 | +0.04(+0.22%) |
Aug 11, 2011 | 15.08 | 16.15 | 14.97 | 15.88 | 253,872 | +0.95(+6.38%) |
Aug 10, 2011 | 15.13 | 16.02 | 14.91 | 14.93 | 352,914 | -0.73(-4.66%) |
Aug 09, 2011 | 15.69 | 15.66 | 13.70 | 15.66 | 718,099 | +1.04(+7.12%) |
Aug 08, 2011 | 15.63 | 16.14 | 14.49 | 14.62 | 589,015 | -1.70(-10.42%) |
Aug 05, 2011 | 16.78 | 16.85 | 15.52 | 16.32 | 450,392 | -0.04(-0.22%) |
Aug 04, 2011 | 17.59 | 17.89 | 16.31 | 16.35 | 418,455 | -1.28(-7.28%) |
Aug 03, 2011 | 17.28 | 17.84 | 16.74 | 17.64 | 320,082 | +0.41(+2.37%) |
Aug 02, 2011 | 18.20 | 18.62 | 17.21 | 17.23 | 388,609 | -1.11(-6.04%) |
Aug 01, 2011 | 18.62 | 18.86 | 18.00 | 18.34 | 286,877 | +0.05(+0.29%) |
Jul 29, 2011 | 18.05 | 18.63 | 17.50 | 18.29 | 495,246 | -0.09(-0.48%) |
Jul 28, 2011 | 19.12 | 19.32 | 18.32 | 18.37 | 424,566 | -0.70(-3.67%) |
Jul 27, 2011 | 20.16 | 21.12 | 18.92 | 19.07 | 1,005,295 | -0.18(-0.92%) |
Jul 26, 2011 | 19.62 | 19.64 | 18.98 | 19.25 | 373,045 | -0.39(-1.98%) |
Jul 25, 2011 | 19.00 | 19.69 | 18.66 | 19.64 | 351,898 | +0.40(+2.07%) |
Jul 22, 2011 | 19.06 | 19.31 | 18.96 | 19.24 | 261,776 | +0.47(+2.50%) |
Jul 21, 2011 | 18.10 | 18.78 | 18.03 | 18.77 | 171,054 | +0.82(+4.59%) |
Jul 20, 2011 | 18.58 | 18.76 | 17.73 | 17.95 | 111,792 | -0.56(-3.02%) |
Jul 19, 2011 | 18.06 | 18.64 | 17.97 | 18.51 | 163,279 | +0.67(+3.78%) |
Jul 18, 2011 | 17.74 | 17.90 | 17.45 | 17.83 | 163,982 | +0.00(+0.00%) |
Jul 15, 2011 | 17.82 | 17.91 | 17.60 | 17.83 | 198,792 | +0.08(+0.45%) |
Jul 14, 2011 | 18.70 | 18.70 | 17.72 | 17.75 | 491,106 | -0.75(-4.07%) |
Jul 13, 2011 | 17.79 | 18.80 | 17.74 | 18.51 | 281,371 | +0.79(+4.45%) |
Jul 12, 2011 | 17.50 | 17.94 | 17.50 | 17.72 | 220,499 | +0.14(+0.81%) |
Jul 11, 2011 | 17.54 | 17.74 | 17.39 | 17.58 | 287,608 | -0.28(-1.59%) |
Jul 08, 2011 | 17.63 | 17.95 | 17.02 | 17.86 | 201,698 | -0.18(-0.98%) |
Jul 07, 2011 | 17.81 | 18.06 | 17.56 | 18.04 | 217,792 | +0.65(+3.72%) |
Jul 06, 2011 | 16.97 | 17.51 | 16.59 | 17.39 | 232,260 | +0.35(+2.03%) |
Jul 05, 2011 | 17.43 | 17.43 | 16.95 | 17.05 | 284,156 | -0.37(-2.14%) |
Jul 01, 2011 | 17.41 | 17.68 | 17.27 | 17.42 | 243,207 | +0.03(+0.15%) |
Jun 30, 2011 | 17.35 | 17.61 | 17.10 | 17.39 | 215,999 | +0.17(+0.98%) |
Jun 29, 2011 | 17.99 | 17.99 | 17.20 | 17.22 | 242,916 | -0.61(-3.43%) |
Jun 28, 2011 | 17.35 | 17.83 | 17.06 | 17.83 | 319,067 | +0.66(+3.87%) |
Jun 27, 2011 | 17.05 | 17.32 | 16.57 | 17.17 | 203,621 | +0.18(+1.04%) |
Jun 24, 2011 | 16.65 | 17.25 | 16.65 | 16.99 | 639,747 | +0.34(+2.02%) |
Jun 23, 2011 | 15.61 | 16.73 | 15.39 | 16.66 | 345,958 | +0.83(+5.26%) |
Jun 22, 2011 | 15.94 | 16.37 | 15.80 | 15.82 | 158,025 | -0.21(-1.33%) |
Jun 21, 2011 | 15.65 | 16.10 | 15.65 | 16.04 | 201,048 | +0.43(+2.78%) |
Jun 20, 2011 | 15.34 | 15.64 | 15.34 | 15.60 | 163,722 | +0.47(+3.10%) |
Jun 17, 2011 | 15.32 | 15.65 | 15.07 | 15.13 | 233,782 | -0.01(-0.06%) |
Jun 16, 2011 | 15.17 | 15.59 | 14.83 | 15.14 | 133,500 | -0.05(-0.35%) |
Jun 15, 2011 | 15.49 | 15.63 | 15.12 | 15.19 | 150,434 | -0.53(-3.38%) |
Jun 14, 2011 | 15.72 | 15.76 | 15.41 | 15.73 | 367,924 | +0.27(+1.78%) |
Jun 13, 2011 | 15.48 | 15.73 | 15.31 | 15.45 | 139,561 | +0.02(+0.11%) |
Jun 10, 2011 | 15.40 | 15.65 | 15.13 | 15.43 | 204,805 | -0.04(-0.29%) |
Jun 09, 2011 | 15.48 | 15.69 | 15.37 | 15.48 | 165,648 | +0.08(+0.52%) |
Jun 08, 2011 | 15.69 | 15.73 | 15.31 | 15.40 | 208,188 | -0.43(-2.69%) |
Jun 07, 2011 | 14.99 | 16.13 | 14.99 | 15.82 | 250,745 | +1.12(+7.59%) |
Jun 06, 2011 | 14.87 | 15.15 | 14.63 | 14.71 | 168,264 | -0.24(-1.60%) |
Jun 03, 2011 | 15.11 | 15.34 | 14.84 | 14.95 | 166,938 | -0.12(-0.76%) |
May 24, 2011 | 15.35 | 15.56 | 15.02 | 15.06 | 182,248 | -0.19(-1.28%) |
May 23, 2011 | 14.95 | 15.41 | 14.77 | 15.26 | 245,673 | +0.49(+3.30%) |
May 20, 2011 | 15.12 | 15.19 | 14.62 | 14.77 | 172,807 | -0.47(-3.08%) |
May 19, 2011 | 15.34 | 15.42 | 15.06 | 15.24 | 182,871 | -0.05(-0.35%) |
May 18, 2011 | 14.58 | 15.30 | 14.46 | 15.29 | 197,464 | +0.72(+4.92%) |
May 17, 2011 | 14.28 | 14.64 | 14.19 | 14.57 | 217,569 | +0.27(+1.86%) |
May 16, 2011 | 14.97 | 14.97 | 14.22 | 14.31 | 201,039 | -0.81(-5.33%) |
May 13, 2011 | 15.55 | 15.74 | 15.10 | 15.11 | 159,076 | -0.42(-2.68%) |
May 12, 2011 | 15.32 | 15.68 | 15.18 | 15.53 | 140,575 | +0.09(+0.57%) |
May 11, 2011 | 15.64 | 15.64 | 15.28 | 15.44 | 135,404 | -0.22(-1.41%) |
May 10, 2011 | 15.15 | 15.74 | 15.08 | 15.66 | 118,353 | +0.58(+3.88%) |
May 09, 2011 | 14.70 | 15.19 | 14.56 | 15.08 | 128,293 | +0.28(+1.92%) |
May 06, 2011 | 15.70 | 16.45 | 14.70 | 14.80 | 219,276 | +0.24(+1.64%) |
May 05, 2011 | 14.72 | 15.25 | 14.51 | 14.56 | 183,771 | -0.31(-2.08%) |
May 04, 2011 | 15.30 | 15.39 | 14.86 | 14.87 | 242,854 | -0.46(-2.99%) |
May 03, 2011 | 15.98 | 15.99 | 14.95 | 15.32 | 377,582 | -0.71(-4.46%) |