Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.08 | 18.35 | 17.89 | 18.21 | 710,961 | +0.17(+0.96%) |
Apr 27, 2012 | 17.88 | 18.07 | 17.49 | 18.04 | 570,014 | +0.14(+0.80%) |
Apr 26, 2012 | 17.78 | 17.94 | 17.69 | 17.89 | 298,555 | +0.11(+0.64%) |
Apr 25, 2012 | 17.77 | 17.86 | 17.64 | 17.78 | 397,280 | +0.18(+1.03%) |
Apr 24, 2012 | 17.27 | 17.63 | 17.21 | 17.60 | 396,327 | +0.31(+1.79%) |
Apr 23, 2012 | 17.22 | 17.41 | 17.15 | 17.29 | 556,301 | -0.23(-1.29%) |
Apr 20, 2012 | 17.62 | 17.73 | 17.48 | 17.52 | 608,837 | +0.10(+0.56%) |
Apr 19, 2012 | 16.96 | 17.63 | 16.84 | 17.42 | 919,305 | +0.52(+3.09%) |
Apr 18, 2012 | 17.02 | 17.05 | 16.84 | 16.90 | 292,161 | -0.26(-1.50%) |
Apr 17, 2012 | 16.78 | 17.28 | 16.72 | 17.15 | 456,873 | +0.50(+3.00%) |
Apr 16, 2012 | 16.89 | 17.00 | 16.63 | 16.65 | 519,066 | -0.10(-0.59%) |
Apr 13, 2012 | 16.74 | 16.85 | 16.54 | 16.75 | 420,561 | -0.08(-0.45%) |
Apr 12, 2012 | 16.61 | 16.92 | 16.56 | 16.83 | 603,816 | +0.24(+1.46%) |
Apr 11, 2012 | 16.46 | 16.70 | 16.25 | 16.59 | 689,953 | +0.32(+1.95%) |
Apr 10, 2012 | 16.81 | 16.82 | 16.19 | 16.27 | 986,317 | -0.48(-2.85%) |
Apr 09, 2012 | 16.87 | 16.98 | 16.71 | 16.74 | 347,014 | -0.46(-2.68%) |
Apr 05, 2012 | 16.92 | 17.23 | 16.81 | 17.21 | 451,502 | +0.20(+1.16%) |
Apr 04, 2012 | 17.27 | 17.30 | 16.91 | 17.01 | 425,544 | -0.46(-2.64%) |
Apr 03, 2012 | 17.62 | 17.65 | 17.33 | 17.47 | 345,244 | -0.15(-0.86%) |
Apr 02, 2012 | 17.03 | 17.64 | 17.03 | 17.62 | 563,368 | +0.54(+3.19%) |
Mar 30, 2012 | 17.11 | 17.27 | 16.98 | 17.08 | 919,835 | +0.09(+0.53%) |
Mar 29, 2012 | 17.08 | 17.28 | 16.79 | 16.99 | 573,017 | -0.21(-1.23%) |
Mar 28, 2012 | 17.33 | 17.58 | 17.07 | 17.20 | 515,167 | -0.22(-1.26%) |
Mar 27, 2012 | 17.59 | 17.66 | 17.41 | 17.42 | 448,700 | -0.13(-0.73%) |
Mar 26, 2012 | 17.52 | 17.61 | 17.40 | 17.55 | 645,846 | +0.20(+1.13%) |
Mar 23, 2012 | 17.46 | 17.52 | 17.34 | 17.35 | 412,463 | -0.11(-0.65%) |
Mar 22, 2012 | 17.43 | 17.96 | 17.33 | 17.46 | 521,715 | -0.11(-0.60%) |
Mar 21, 2012 | 17.52 | 17.64 | 17.37 | 17.57 | 421,004 | +0.10(+0.56%) |
Mar 20, 2012 | 17.30 | 17.62 | 17.27 | 17.47 | 380,916 | +0.05(+0.26%) |
Mar 19, 2012 | 17.40 | 17.52 | 17.26 | 17.43 | 1,949,824 | +0.03(+0.17%) |
Mar 16, 2012 | 17.71 | 17.73 | 17.33 | 17.40 | 2,665,388 | -0.35(-1.96%) |
Mar 15, 2012 | 17.56 | 17.74 | 17.46 | 17.74 | 581,720 | +0.18(+1.03%) |
Mar 14, 2012 | 17.57 | 17.64 | 17.38 | 17.56 | 464,099 | -0.04(-0.21%) |
Mar 13, 2012 | 16.95 | 17.61 | 16.89 | 17.60 | 724,552 | +0.71(+4.21%) |
Mar 12, 2012 | 16.65 | 16.99 | 16.64 | 16.89 | 543,339 | +0.30(+1.82%) |
Mar 09, 2012 | 16.20 | 16.80 | 16.15 | 16.59 | 723,792 | +0.36(+2.24%) |
Mar 08, 2012 | 16.05 | 16.23 | 15.89 | 16.22 | 441,961 | +0.23(+1.47%) |
Mar 07, 2012 | 16.00 | 16.02 | 15.72 | 15.99 | 364,351 | +0.11(+0.67%) |
Mar 06, 2012 | 15.98 | 16.22 | 15.81 | 15.88 | 337,992 | -0.29(-1.78%) |
Mar 05, 2012 | 15.97 | 16.19 | 15.84 | 16.17 | 461,317 | +0.17(+1.09%) |
Mar 02, 2012 | 16.16 | 16.17 | 15.84 | 16.00 | 483,630 | -0.18(-1.12%) |
Mar 01, 2012 | 16.34 | 16.52 | 16.16 | 16.18 | 582,078 | -0.03(-0.19%) |
Feb 29, 2012 | 16.37 | 16.56 | 16.21 | 16.21 | 1,051,381 | -0.09(-0.56%) |
Feb 28, 2012 | 16.42 | 16.56 | 16.19 | 16.30 | 643,785 | -0.14(-0.83%) |
Feb 27, 2012 | 16.56 | 16.59 | 16.39 | 16.43 | 619,450 | -0.22(-1.32%) |
Feb 24, 2012 | 17.03 | 17.05 | 16.64 | 16.65 | 447,502 | -0.30(-1.78%) |
Feb 23, 2012 | 16.60 | 17.11 | 16.52 | 16.96 | 378,111 | +0.36(+2.14%) |
Feb 22, 2012 | 16.74 | 17.17 | 16.47 | 16.60 | 665,949 | -0.17(-0.99%) |
Feb 21, 2012 | 17.13 | 17.13 | 16.62 | 16.77 | 437,045 | +0.05(+0.32%) |
Feb 17, 2012 | 16.71 | 16.77 | 16.59 | 16.71 | 445,470 | +0.04(+0.23%) |
Feb 16, 2012 | 16.44 | 16.86 | 16.41 | 16.68 | 662,489 | +0.28(+1.71%) |
Feb 15, 2012 | 16.91 | 16.91 | 16.34 | 16.40 | 1,080,009 | -0.51(-3.04%) |
Feb 14, 2012 | 17.28 | 17.31 | 16.88 | 16.91 | 621,019 | -0.39(-2.23%) |
Feb 13, 2012 | 17.04 | 17.35 | 17.04 | 17.30 | 738,053 | +0.39(+2.28%) |
Feb 10, 2012 | 17.13 | 17.30 | 16.87 | 16.91 | 536,450 | -0.42(-2.44%) |
Feb 09, 2012 | 17.54 | 17.77 | 17.33 | 17.33 | 442,959 | -0.17(-0.99%) |
Feb 08, 2012 | 17.67 | 17.77 | 17.44 | 17.51 | 493,114 | -0.15(-0.86%) |
Feb 07, 2012 | 17.75 | 17.75 | 17.57 | 17.66 | 401,646 | -0.09(-0.51%) |
Feb 06, 2012 | 17.64 | 17.75 | 17.59 | 17.75 | 634,827 | +0.08(+0.47%) |
Feb 03, 2012 | 17.33 | 17.75 | 17.26 | 17.67 | 851,549 | +0.61(+3.55%) |
Feb 02, 2012 | 17.40 | 17.40 | 17.02 | 17.06 | 796,272 | -0.34(-1.96%) |
Feb 01, 2012 | 16.87 | 17.42 | 16.85 | 17.40 | 1,275,098 | +0.63(+3.74%) |
Jan 31, 2012 | 16.61 | 16.87 | 16.52 | 16.78 | 759,486 | +0.23(+1.42%) |
Jan 30, 2012 | 16.45 | 16.61 | 16.39 | 16.54 | 487,921 | -0.04(-0.23%) |
Jan 27, 2012 | 16.37 | 16.65 | 16.37 | 16.58 | 526,705 | +0.11(+0.64%) |
Jan 26, 2012 | 16.68 | 16.90 | 16.40 | 16.47 | 598,449 | -0.17(-1.00%) |
Jan 25, 2012 | 16.22 | 16.68 | 16.16 | 16.64 | 1,370,879 | +0.36(+2.23%) |
Jan 24, 2012 | 15.78 | 16.33 | 15.65 | 16.28 | 573,145 | +0.36(+2.28%) |
Jan 23, 2012 | 15.76 | 15.96 | 15.73 | 15.91 | 242,036 | +0.18(+1.15%) |
Jan 20, 2012 | 15.44 | 15.77 | 15.38 | 15.73 | 414,010 | +0.24(+1.56%) |
Jan 19, 2012 | 15.39 | 15.58 | 15.31 | 15.49 | 286,939 | +0.15(+0.99%) |
Jan 18, 2012 | 15.08 | 15.39 | 14.94 | 15.34 | 316,806 | +0.17(+1.15%) |
Jan 17, 2012 | 15.10 | 15.18 | 14.99 | 15.16 | 344,895 | +0.15(+1.01%) |
Jan 13, 2012 | 14.75 | 15.01 | 14.64 | 15.01 | 370,002 | +0.11(+0.76%) |
Jan 12, 2012 | 14.86 | 14.97 | 14.79 | 14.90 | 277,240 | +0.14(+0.92%) |
Jan 11, 2012 | 14.79 | 14.84 | 14.60 | 14.76 | 277,172 | -0.04(-0.26%) |
Jan 10, 2012 | 14.88 | 14.98 | 14.77 | 14.80 | 343,098 | +0.14(+0.93%) |
Jan 09, 2012 | 14.67 | 14.83 | 14.57 | 14.66 | 265,029 | +0.07(+0.47%) |
Jan 06, 2012 | 14.65 | 14.73 | 14.47 | 14.60 | 232,269 | -0.02(-0.15%) |
Jan 05, 2012 | 14.54 | 14.68 | 14.51 | 14.62 | 299,341 | +0.00(+0.00%) |
Jan 04, 2012 | 14.63 | 14.79 | 14.60 | 14.62 | 386,142 | +0.11(+0.78%) |
Dec 30, 2011 | 14.66 | 14.67 | 14.48 | 14.51 | 416,196 | -0.16(-1.08%) |
Dec 29, 2011 | 14.60 | 14.83 | 14.60 | 14.66 | 308,537 | +0.14(+0.99%) |
Dec 28, 2011 | 14.76 | 14.85 | 14.47 | 14.52 | 367,625 | -0.30(-2.04%) |
Dec 27, 2011 | 14.83 | 14.90 | 14.66 | 14.82 | 243,236 | -0.02(-0.15%) |
Dec 23, 2011 | 14.69 | 14.85 | 14.60 | 14.85 | 245,351 | +0.30(+2.08%) |
Dec 21, 2011 | 14.44 | 14.61 | 14.35 | 14.54 | 256,342 | +0.03(+0.21%) |
Dec 20, 2011 | 14.26 | 14.57 | 14.26 | 14.51 | 460,034 | +0.48(+3.45%) |
Dec 19, 2011 | 14.16 | 14.42 | 13.93 | 14.03 | 347,734 | -0.06(-0.43%) |
Dec 16, 2011 | 14.21 | 14.49 | 13.86 | 14.09 | 753,519 | +0.01(+0.05%) |
Dec 15, 2011 | 13.95 | 14.17 | 13.76 | 14.08 | 286,135 | +0.32(+2.31%) |
Dec 14, 2011 | 13.72 | 13.86 | 13.60 | 13.77 | 474,541 | -0.06(-0.44%) |
Dec 13, 2011 | 14.22 | 14.45 | 13.80 | 13.83 | 373,510 | -0.31(-2.19%) |
Dec 12, 2011 | 14.09 | 14.16 | 13.88 | 14.14 | 243,972 | -0.16(-1.11%) |
Dec 09, 2011 | 13.95 | 14.42 | 13.90 | 14.29 | 325,933 | +0.42(+3.05%) |
Dec 08, 2011 | 14.23 | 14.23 | 13.83 | 13.87 | 348,230 | -0.48(-3.32%) |
Dec 07, 2011 | 14.23 | 14.40 | 14.04 | 14.35 | 316,025 | +0.01(+0.05%) |
Dec 06, 2011 | 14.11 | 14.51 | 14.03 | 14.34 | 388,268 | +0.18(+1.28%) |
Dec 05, 2011 | 14.16 | 14.26 | 13.99 | 14.16 | 414,822 | +0.22(+1.57%) |
Dec 02, 2011 | 13.99 | 14.03 | 13.87 | 13.94 | 490,829 | +0.11(+0.77%) |
Dec 01, 2011 | 13.93 | 13.98 | 13.69 | 13.83 | 304,320 | -0.17(-1.24%) |
Nov 30, 2011 | 13.70 | 14.05 | 13.69 | 14.01 | 841,359 | +0.76(+5.71%) |
Nov 29, 2011 | 13.53 | 13.57 | 13.18 | 13.25 | 346,817 | -0.14(-1.02%) |
Nov 28, 2011 | 13.12 | 13.39 | 13.08 | 13.39 | 442,304 | +0.70(+5.54%) |
Nov 25, 2011 | 12.74 | 13.05 | 12.67 | 12.68 | 132,844 | -0.10(-0.77%) |
Nov 23, 2011 | 13.06 | 13.14 | 12.77 | 12.78 | 361,832 | -0.40(-3.04%) |
Nov 22, 2011 | 13.24 | 13.33 | 12.96 | 13.18 | 485,619 | -0.03(-0.23%) |
Nov 21, 2011 | 13.62 | 13.63 | 13.15 | 13.21 | 517,333 | -0.69(-4.95%) |
Nov 18, 2011 | 13.97 | 14.10 | 13.82 | 13.90 | 244,009 | -0.05(-0.33%) |
Nov 17, 2011 | 14.06 | 14.28 | 13.80 | 13.95 | 486,781 | -0.11(-0.81%) |
Nov 16, 2011 | 14.19 | 14.42 | 14.05 | 14.06 | 443,487 | -0.33(-2.31%) |
Nov 15, 2011 | 13.89 | 14.51 | 13.76 | 14.39 | 354,690 | +0.39(+2.81%) |
Nov 14, 2011 | 14.15 | 14.26 | 13.87 | 14.00 | 325,472 | -0.22(-1.54%) |
Nov 11, 2011 | 14.04 | 14.42 | 13.98 | 14.22 | 340,091 | +0.34(+2.45%) |
Nov 10, 2011 | 13.87 | 14.01 | 13.50 | 13.88 | 994,235 | +0.25(+1.83%) |
Nov 09, 2011 | 14.08 | 14.18 | 13.59 | 13.63 | 670,178 | -0.76(-5.26%) |
Nov 08, 2011 | 14.48 | 14.48 | 13.96 | 14.39 | 274,200 | +0.05(+0.32%) |
Nov 07, 2011 | 14.33 | 14.52 | 14.00 | 14.34 | 195,693 | +0.01(+0.05%) |
Nov 04, 2011 | 14.15 | 14.43 | 14.08 | 14.33 | 287,997 | +0.08(+0.53%) |
Nov 03, 2011 | 14.45 | 14.50 | 13.98 | 14.26 | 649,552 | +0.05(+0.32%) |
Nov 02, 2011 | 14.17 | 14.47 | 13.89 | 14.21 | 587,042 | +0.28(+2.01%) |
Nov 01, 2011 | 13.99 | 14.27 | 13.69 | 13.93 | 758,268 | -0.46(-3.21%) |
Oct 31, 2011 | 14.37 | 14.82 | 14.32 | 14.39 | 731,198 | -0.17(-1.19%) |
Oct 28, 2011 | 14.48 | 14.75 | 14.32 | 14.57 | 750,882 | +0.33(+2.28%) |
Oct 27, 2011 | 13.67 | 14.51 | 13.67 | 14.24 | 1,564,468 | +1.00(+7.54%) |
Oct 26, 2011 | 13.22 | 13.32 | 12.90 | 13.24 | 628,872 | +0.22(+1.68%) |
Oct 25, 2011 | 13.37 | 13.43 | 13.00 | 13.02 | 441,455 | -0.47(-3.48%) |
Oct 24, 2011 | 13.28 | 13.70 | 13.24 | 13.49 | 833,026 | +0.20(+1.54%) |
Oct 21, 2011 | 13.02 | 13.30 | 12.90 | 13.29 | 531,460 | +0.39(+3.05%) |
Oct 20, 2011 | 12.93 | 12.95 | 12.52 | 12.90 | 559,930 | +0.00(+0.00%) |
Oct 19, 2011 | 12.78 | 13.15 | 12.68 | 12.90 | 785,484 | +0.11(+0.83%) |
Oct 18, 2011 | 12.15 | 12.85 | 11.93 | 12.79 | 706,565 | +0.76(+6.29%) |
Oct 17, 2011 | 12.15 | 12.27 | 11.90 | 12.03 | 682,172 | -0.25(-2.03%) |
Oct 14, 2011 | 11.93 | 12.31 | 11.84 | 12.28 | 792,963 | +0.50(+4.24%) |
Oct 13, 2011 | 11.79 | 11.94 | 11.55 | 11.78 | 621,083 | -0.07(-0.57%) |
Oct 12, 2011 | 11.80 | 12.06 | 11.68 | 11.85 | 874,276 | +0.14(+1.23%) |
Oct 11, 2011 | 11.47 | 11.84 | 11.33 | 11.71 | 540,670 | +0.17(+1.44%) |
Oct 10, 2011 | 11.37 | 11.76 | 11.31 | 11.54 | 978,308 | +0.44(+3.95%) |
Oct 07, 2011 | 11.67 | 11.80 | 11.06 | 11.10 | 425,573 | -0.55(-4.74%) |
Oct 06, 2011 | 11.47 | 11.66 | 11.33 | 11.65 | 362,234 | +0.41(+3.63%) |
Oct 05, 2011 | 11.58 | 11.62 | 10.81 | 11.25 | 683,004 | -0.33(-2.81%) |
Oct 04, 2011 | 10.83 | 11.65 | 10.61 | 11.57 | 793,489 | +0.67(+6.18%) |
Oct 03, 2011 | 11.82 | 11.87 | 10.88 | 10.90 | 1,111,335 | -0.94(-7.92%) |
Sep 30, 2011 | 11.67 | 11.98 | 11.65 | 11.84 | 788,390 | -0.01(-0.06%) |
Sep 29, 2011 | 11.65 | 11.85 | 11.55 | 11.84 | 488,375 | +0.42(+3.64%) |
Sep 28, 2011 | 11.72 | 11.72 | 11.32 | 11.43 | 589,347 | -0.36(-3.02%) |
Sep 27, 2011 | 11.64 | 12.07 | 11.50 | 11.78 | 476,415 | +0.48(+4.28%) |
Sep 26, 2011 | 11.31 | 11.36 | 11.01 | 11.30 | 621,602 | +0.28(+2.54%) |
Sep 23, 2011 | 10.66 | 11.06 | 10.61 | 11.02 | 704,143 | +0.34(+3.19%) |
Sep 22, 2011 | 10.82 | 10.92 | 10.59 | 10.68 | 757,541 | -0.51(-4.59%) |
Sep 21, 2011 | 11.48 | 11.51 | 11.11 | 11.19 | 762,032 | -0.26(-2.25%) |
Sep 20, 2011 | 11.44 | 11.67 | 11.40 | 11.45 | 595,341 | +0.01(+0.07%) |
Sep 19, 2011 | 11.91 | 11.95 | 11.38 | 11.44 | 738,229 | -0.75(-6.14%) |
Sep 16, 2011 | 11.66 | 12.21 | 11.60 | 12.19 | 1,538,085 | +0.57(+4.88%) |
Sep 15, 2011 | 11.22 | 11.63 | 11.06 | 11.62 | 1,534,306 | +0.66(+6.00%) |
Sep 14, 2011 | 10.88 | 11.06 | 10.70 | 10.97 | 1,076,519 | +0.13(+1.19%) |
Sep 13, 2011 | 10.85 | 10.87 | 10.72 | 10.84 | 725,081 | +0.05(+0.49%) |
Sep 12, 2011 | 10.75 | 10.93 | 10.63 | 10.79 | 486,712 | -0.08(-0.70%) |
Sep 09, 2011 | 11.22 | 11.27 | 10.67 | 10.86 | 767,732 | -0.46(-4.08%) |
Sep 08, 2011 | 11.68 | 11.84 | 11.27 | 11.32 | 414,445 | -0.29(-2.54%) |
Sep 07, 2011 | 11.13 | 11.64 | 10.97 | 11.62 | 715,329 | +0.64(+5.79%) |
Sep 06, 2011 | 11.01 | 11.22 | 10.84 | 10.98 | 338,341 | -0.23(-2.02%) |
Sep 02, 2011 | 11.58 | 11.65 | 11.17 | 11.21 | 590,426 | -0.59(-5.00%) |
Sep 01, 2011 | 12.18 | 12.19 | 11.72 | 11.80 | 682,505 | -0.36(-2.92%) |
Aug 31, 2011 | 12.03 | 12.27 | 11.92 | 12.15 | 621,113 | +0.17(+1.39%) |
Aug 30, 2011 | 11.95 | 12.07 | 11.76 | 11.99 | 393,277 | +0.00(+0.00%) |
Aug 29, 2011 | 11.50 | 12.00 | 11.50 | 11.99 | 553,018 | +0.67(+5.88%) |
Aug 26, 2011 | 11.04 | 11.32 | 10.78 | 11.32 | 457,490 | +0.20(+1.77%) |
Aug 25, 2011 | 11.50 | 11.62 | 10.99 | 11.13 | 575,140 | -0.23(-2.06%) |
Aug 24, 2011 | 11.17 | 11.47 | 10.95 | 11.36 | 777,962 | +0.23(+2.11%) |
Aug 23, 2011 | 10.82 | 11.16 | 10.74 | 11.13 | 661,304 | +0.39(+3.59%) |
Aug 22, 2011 | 10.96 | 11.16 | 10.72 | 10.74 | 989,556 | +0.02(+0.21%) |
Aug 19, 2011 | 11.30 | 11.44 | 10.66 | 10.72 | 728,380 | -0.64(-5.60%) |
Aug 18, 2011 | 11.93 | 11.94 | 11.17 | 11.35 | 838,672 | -0.92(-7.46%) |
Aug 17, 2011 | 12.45 | 12.46 | 12.17 | 12.27 | 456,652 | -0.06(-0.49%) |
Aug 16, 2011 | 12.44 | 12.53 | 12.22 | 12.33 | 616,873 | -0.21(-1.69%) |
Aug 15, 2011 | 12.18 | 12.56 | 12.18 | 12.54 | 681,565 | +0.50(+4.15%) |
Aug 12, 2011 | 12.06 | 12.21 | 11.78 | 12.04 | 816,536 | +0.17(+1.40%) |
Aug 11, 2011 | 11.41 | 12.03 | 11.36 | 11.87 | 753,631 | +0.48(+4.25%) |
Aug 10, 2011 | 11.41 | 11.81 | 11.07 | 11.39 | 1,269,496 | -0.33(-2.84%) |
Aug 09, 2011 | 12.10 | 12.02 | 10.97 | 11.72 | 2,037,793 | +0.14(+1.17%) |
Aug 08, 2011 | 12.10 | 12.59 | 11.57 | 11.59 | 1,031,859 | -1.02(-8.10%) |
Aug 05, 2011 | 13.21 | 13.32 | 12.48 | 12.61 | 846,768 | -0.47(-3.59%) |
Aug 04, 2011 | 13.81 | 13.89 | 13.08 | 13.08 | 917,394 | -0.81(-5.83%) |
Aug 03, 2011 | 14.08 | 14.47 | 13.86 | 13.89 | 954,167 | +0.02(+0.16%) |
Aug 02, 2011 | 14.72 | 14.79 | 13.83 | 13.86 | 517,550 | -0.88(-6.00%) |
Aug 01, 2011 | 15.19 | 15.20 | 14.74 | 14.75 | 482,373 | -0.20(-1.37%) |
Jul 29, 2011 | 15.05 | 15.10 | 14.79 | 14.95 | 327,829 | -0.15(-1.00%) |
Jul 28, 2011 | 15.04 | 15.36 | 15.00 | 15.10 | 330,515 | +0.13(+0.86%) |
Jul 27, 2011 | 15.29 | 15.29 | 14.98 | 14.98 | 541,496 | -0.23(-1.54%) |
Jul 26, 2011 | 15.04 | 15.29 | 14.85 | 15.21 | 402,872 | +0.15(+1.00%) |
Jul 25, 2011 | 15.22 | 15.32 | 15.06 | 15.06 | 146,029 | -0.37(-2.40%) |
Jul 22, 2011 | 15.44 | 15.47 | 15.39 | 15.43 | 244,489 | -0.04(-0.24%) |
Jul 21, 2011 | 15.35 | 15.50 | 15.32 | 15.47 | 279,544 | +0.15(+0.99%) |
Jul 20, 2011 | 15.34 | 15.34 | 15.16 | 15.32 | 206,744 | -0.02(-0.15%) |
Jul 19, 2011 | 15.19 | 15.35 | 15.17 | 15.34 | 253,352 | +0.22(+1.45%) |
Jul 18, 2011 | 15.17 | 15.28 | 15.10 | 15.12 | 329,543 | -0.13(-0.84%) |
Jul 15, 2011 | 15.18 | 15.29 | 15.04 | 15.25 | 501,613 | +0.13(+0.85%) |
Jul 14, 2011 | 15.29 | 15.32 | 15.04 | 15.12 | 645,563 | -0.15(-0.99%) |
Jul 13, 2011 | 15.35 | 15.40 | 15.22 | 15.27 | 357,603 | -0.03(-0.20%) |
Jul 12, 2011 | 15.29 | 15.60 | 15.28 | 15.30 | 575,561 | +0.02(+0.15%) |
Jul 11, 2011 | 15.29 | 15.35 | 15.24 | 15.28 | 400,332 | -0.19(-1.22%) |
Jul 08, 2011 | 15.33 | 15.50 | 15.30 | 15.47 | 611,677 | -0.04(-0.24%) |
Jul 07, 2011 | 15.67 | 15.67 | 15.47 | 15.50 | 392,400 | -0.08(-0.53%) |
Jul 06, 2011 | 15.43 | 15.65 | 15.38 | 15.59 | 525,422 | +0.10(+0.63%) |
Jul 05, 2011 | 15.46 | 15.63 | 15.28 | 15.49 | 370,794 | +0.03(+0.20%) |
Jul 01, 2011 | 15.32 | 15.52 | 15.26 | 15.46 | 432,169 | +0.19(+1.24%) |
Jun 30, 2011 | 14.93 | 15.37 | 14.91 | 15.27 | 425,742 | +0.38(+2.54%) |
Jun 29, 2011 | 14.66 | 14.90 | 14.57 | 14.89 | 546,963 | +0.29(+2.02%) |
Jun 28, 2011 | 14.60 | 14.61 | 14.47 | 14.60 | 471,133 | +0.05(+0.31%) |
Jun 27, 2011 | 14.68 | 14.73 | 14.50 | 14.55 | 667,377 | -0.13(-0.88%) |
Jun 24, 2011 | 14.85 | 14.94 | 14.57 | 14.68 | 1,262,156 | -0.14(-0.97%) |
Jun 23, 2011 | 15.10 | 15.10 | 14.82 | 14.82 | 513,676 | -0.38(-2.49%) |
Jun 22, 2011 | 15.29 | 15.49 | 15.19 | 15.20 | 337,362 | -0.20(-1.33%) |
Jun 21, 2011 | 14.97 | 15.45 | 14.87 | 15.41 | 788,655 | +0.54(+3.61%) |
Jun 20, 2011 | 14.91 | 14.94 | 14.81 | 14.87 | 454,560 | -0.12(-0.81%) |
Jun 17, 2011 | 14.85 | 15.03 | 14.69 | 14.99 | 2,245,079 | +0.23(+1.59%) |
Jun 16, 2011 | 14.78 | 14.92 | 14.60 | 14.76 | 637,775 | +0.03(+0.21%) |
Jun 15, 2011 | 14.76 | 14.97 | 14.63 | 14.73 | 690,025 | -0.10(-0.66%) |
Jun 14, 2011 | 14.85 | 14.92 | 14.75 | 14.82 | 473,002 | +0.11(+0.72%) |
Jun 13, 2011 | 14.78 | 14.90 | 14.64 | 14.72 | 456,610 | +0.06(+0.41%) |
Jun 10, 2011 | 14.94 | 15.01 | 14.54 | 14.66 | 618,615 | -0.34(-2.27%) |
Jun 09, 2011 | 15.30 | 15.32 | 14.79 | 15.00 | 495,476 | -0.25(-1.64%) |
Jun 08, 2011 | 15.38 | 15.50 | 15.16 | 15.25 | 315,606 | -0.11(-0.69%) |
Jun 07, 2011 | 15.41 | 15.62 | 15.29 | 15.35 | 354,834 | +0.06(+0.40%) |
Jun 06, 2011 | 15.51 | 15.54 | 15.22 | 15.29 | 581,339 | -0.22(-1.41%) |
Jun 03, 2011 | 15.49 | 15.69 | 15.36 | 15.51 | 394,923 | -0.26(-1.68%) |
May 24, 2011 | 15.75 | 15.84 | 15.61 | 15.78 | 278,738 | +0.05(+0.29%) |
May 23, 2011 | 15.72 | 15.89 | 15.67 | 15.73 | 246,409 | -0.16(-1.00%) |
May 20, 2011 | 15.93 | 16.11 | 15.76 | 15.89 | 396,820 | -0.08(-0.52%) |
May 19, 2011 | 15.92 | 16.03 | 15.69 | 15.97 | 245,494 | +0.12(+0.76%) |
May 18, 2011 | 15.74 | 15.91 | 15.59 | 15.85 | 166,665 | +0.10(+0.62%) |
May 17, 2011 | 15.63 | 15.88 | 15.60 | 15.75 | 194,316 | +0.02(+0.10%) |
May 16, 2011 | 15.70 | 15.91 | 15.50 | 15.74 | 267,560 | +0.00(+0.00%) |
May 13, 2011 | 16.06 | 16.15 | 15.56 | 15.74 | 402,092 | -0.39(-2.39%) |
May 12, 2011 | 15.87 | 16.16 | 15.66 | 16.12 | 227,934 | +0.33(+2.06%) |
May 11, 2011 | 16.03 | 16.10 | 15.80 | 15.80 | 315,815 | -0.32(-1.97%) |
May 10, 2011 | 15.83 | 16.15 | 15.83 | 16.12 | 273,006 | +0.38(+2.40%) |
May 09, 2011 | 15.56 | 15.78 | 15.38 | 15.74 | 250,771 | +0.19(+1.22%) |
May 06, 2011 | 16.08 | 16.17 | 15.53 | 15.55 | 352,922 | -0.35(-2.19%) |
May 05, 2011 | 15.88 | 16.02 | 15.60 | 15.90 | 257,899 | -0.05(-0.28%) |
May 04, 2011 | 16.05 | 16.07 | 15.49 | 15.94 | 443,777 | -0.07(-0.43%) |
May 03, 2011 | 16.15 | 16.22 | 15.86 | 16.01 | 240,476 | -0.14(-0.84%) |