Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.42 | 15.43 | 15.12 | 15.16 | 390,437 | -0.23(-1.49%) |
Apr 27, 2012 | 15.28 | 15.42 | 15.05 | 15.39 | 465,409 | +0.16(+1.06%) |
Apr 26, 2012 | 15.38 | 15.41 | 15.19 | 15.23 | 483,976 | -0.14(-0.93%) |
Apr 25, 2012 | 15.56 | 15.96 | 15.29 | 15.37 | 799,617 | +0.09(+0.57%) |
Apr 24, 2012 | 15.16 | 15.29 | 15.06 | 15.29 | 709,614 | +0.14(+0.95%) |
Apr 23, 2012 | 15.43 | 15.51 | 15.10 | 15.14 | 575,758 | -0.42(-2.71%) |
Apr 20, 2012 | 15.29 | 15.79 | 15.29 | 15.56 | 1,288,022 | +0.47(+3.13%) |
Apr 19, 2012 | 15.56 | 15.63 | 15.08 | 15.09 | 505,016 | -0.45(-2.90%) |
Apr 18, 2012 | 15.56 | 15.68 | 15.38 | 15.54 | 689,059 | -0.08(-0.52%) |
Apr 17, 2012 | 15.10 | 15.75 | 15.04 | 15.62 | 953,128 | +0.62(+4.15%) |
Apr 16, 2012 | 15.06 | 15.14 | 14.83 | 15.00 | 584,534 | +0.01(+0.08%) |
Apr 13, 2012 | 15.11 | 15.23 | 14.93 | 14.99 | 526,871 | -0.23(-1.50%) |
Apr 12, 2012 | 15.10 | 15.29 | 15.08 | 15.22 | 815,831 | +0.19(+1.26%) |
Apr 11, 2012 | 15.03 | 15.10 | 14.92 | 15.03 | 581,017 | +0.17(+1.13%) |
Apr 10, 2012 | 15.01 | 15.09 | 14.78 | 14.86 | 1,105,170 | -0.15(-1.02%) |
Apr 09, 2012 | 15.07 | 15.25 | 14.79 | 15.01 | 933,004 | +0.04(+0.26%) |
Apr 05, 2012 | 14.94 | 15.03 | 14.85 | 14.97 | 736,662 | -0.07(-0.48%) |
Apr 04, 2012 | 15.11 | 15.23 | 14.95 | 15.04 | 1,005,801 | -0.21(-1.38%) |
Apr 03, 2012 | 15.34 | 15.42 | 15.18 | 15.26 | 655,456 | -0.10(-0.67%) |
Apr 02, 2012 | 15.51 | 15.52 | 15.22 | 15.36 | 1,262,810 | -0.16(-1.05%) |
Mar 30, 2012 | 15.89 | 15.89 | 15.52 | 15.52 | 573,727 | -0.15(-0.98%) |
Mar 29, 2012 | 15.63 | 15.73 | 15.48 | 15.67 | 346,445 | -0.03(-0.17%) |
Mar 28, 2012 | 15.99 | 15.99 | 15.62 | 15.70 | 642,422 | -0.24(-1.51%) |
Mar 27, 2012 | 16.17 | 16.23 | 15.93 | 15.94 | 502,363 | -0.23(-1.40%) |
Mar 26, 2012 | 15.88 | 16.19 | 15.72 | 16.17 | 825,966 | +0.47(+2.97%) |
Mar 23, 2012 | 15.67 | 15.74 | 15.54 | 15.70 | 552,307 | +0.01(+0.06%) |
Mar 22, 2012 | 15.69 | 15.76 | 15.46 | 15.69 | 529,850 | -0.18(-1.16%) |
Mar 21, 2012 | 15.84 | 15.98 | 15.58 | 15.88 | 385,373 | +0.04(+0.23%) |
Mar 20, 2012 | 16.12 | 16.17 | 15.78 | 15.84 | 324,989 | -0.42(-2.61%) |
Mar 19, 2012 | 16.06 | 16.40 | 15.94 | 16.26 | 299,909 | +0.19(+1.16%) |
Mar 16, 2012 | 16.12 | 16.22 | 15.96 | 16.08 | 582,410 | -0.08(-0.52%) |
Mar 15, 2012 | 16.66 | 16.66 | 16.02 | 16.16 | 764,584 | -0.48(-2.86%) |
Mar 14, 2012 | 16.53 | 16.66 | 16.49 | 16.64 | 450,225 | +0.10(+0.60%) |
Mar 13, 2012 | 16.31 | 16.55 | 16.14 | 16.54 | 424,900 | +0.41(+2.52%) |
Mar 12, 2012 | 16.05 | 16.37 | 16.05 | 16.13 | 700,244 | +0.08(+0.47%) |
Mar 09, 2012 | 16.05 | 16.33 | 16.00 | 16.06 | 957,515 | -0.01(-0.04%) |
Mar 08, 2012 | 16.02 | 16.09 | 15.87 | 16.06 | 401,252 | +0.15(+0.93%) |
Mar 07, 2012 | 15.88 | 16.08 | 15.72 | 15.91 | 475,930 | +0.10(+0.61%) |
Mar 06, 2012 | 16.04 | 16.16 | 15.80 | 15.82 | 733,109 | -0.35(-2.18%) |
Mar 05, 2012 | 16.40 | 16.45 | 16.12 | 16.17 | 826,026 | -0.24(-1.45%) |
Mar 02, 2012 | 16.62 | 16.64 | 16.40 | 16.41 | 857,402 | -0.19(-1.12%) |
Mar 01, 2012 | 16.40 | 16.73 | 16.40 | 16.59 | 613,134 | +0.14(+0.88%) |
Feb 29, 2012 | 16.72 | 16.82 | 16.44 | 16.45 | 559,318 | -0.22(-1.30%) |
Feb 28, 2012 | 16.77 | 16.84 | 16.56 | 16.67 | 361,281 | -0.11(-0.63%) |
Feb 27, 2012 | 17.00 | 17.00 | 16.67 | 16.77 | 539,918 | -0.38(-2.19%) |
Feb 24, 2012 | 16.86 | 17.27 | 16.86 | 17.15 | 614,686 | +0.30(+1.77%) |
Feb 23, 2012 | 17.54 | 17.54 | 16.64 | 16.85 | 1,713,488 | -0.69(-3.91%) |
Feb 22, 2012 | 17.58 | 17.72 | 17.45 | 17.54 | 550,638 | -0.09(-0.51%) |
Feb 21, 2012 | 17.72 | 17.74 | 17.56 | 17.63 | 294,823 | -0.10(-0.58%) |
Feb 17, 2012 | 17.83 | 17.93 | 17.67 | 17.73 | 280,516 | -0.02(-0.12%) |
Feb 16, 2012 | 17.60 | 17.78 | 17.55 | 17.75 | 350,454 | +0.17(+0.98%) |
Feb 15, 2012 | 17.77 | 17.82 | 17.53 | 17.58 | 595,024 | -0.08(-0.48%) |
Feb 14, 2012 | 17.61 | 17.73 | 17.55 | 17.66 | 348,603 | -0.05(-0.25%) |
Feb 13, 2012 | 17.68 | 17.86 | 17.61 | 17.71 | 346,987 | +0.27(+1.54%) |
Feb 10, 2012 | 17.46 | 17.56 | 17.39 | 17.44 | 329,393 | -0.17(-0.94%) |
Feb 09, 2012 | 17.72 | 17.73 | 17.56 | 17.61 | 318,284 | -0.10(-0.56%) |
Feb 08, 2012 | 17.70 | 17.76 | 17.52 | 17.70 | 338,325 | +0.08(+0.46%) |
Feb 07, 2012 | 17.44 | 17.67 | 17.36 | 17.62 | 635,890 | +0.19(+1.09%) |
Feb 06, 2012 | 17.76 | 17.76 | 17.39 | 17.43 | 478,194 | -0.48(-2.65%) |
Feb 03, 2012 | 17.67 | 18.04 | 17.65 | 17.91 | 564,702 | +0.54(+3.12%) |
Feb 02, 2012 | 17.51 | 17.54 | 17.32 | 17.37 | 844,019 | -0.10(-0.57%) |
Feb 01, 2012 | 16.88 | 17.50 | 16.74 | 17.47 | 906,548 | +0.74(+4.42%) |
Jan 31, 2012 | 16.62 | 16.89 | 16.59 | 16.73 | 765,379 | +0.24(+1.48%) |
Jan 30, 2012 | 16.42 | 16.59 | 16.40 | 16.48 | 615,331 | -0.06(-0.38%) |
Jan 27, 2012 | 16.36 | 16.59 | 16.36 | 16.55 | 570,360 | +0.07(+0.40%) |
Jan 26, 2012 | 16.46 | 16.54 | 16.34 | 16.48 | 445,698 | +0.07(+0.44%) |
Jan 25, 2012 | 16.44 | 16.57 | 16.29 | 16.41 | 606,605 | -0.08(-0.46%) |
Jan 24, 2012 | 16.76 | 16.76 | 16.44 | 16.48 | 727,631 | -0.42(-2.51%) |
Jan 23, 2012 | 17.15 | 17.18 | 16.81 | 16.91 | 389,831 | -0.26(-1.54%) |
Jan 20, 2012 | 16.74 | 17.33 | 16.73 | 17.17 | 762,776 | +0.44(+2.61%) |
Jan 19, 2012 | 16.45 | 16.75 | 16.42 | 16.74 | 591,720 | +0.38(+2.34%) |
Jan 18, 2012 | 16.42 | 16.50 | 16.21 | 16.35 | 599,701 | -0.09(-0.55%) |
Jan 17, 2012 | 16.67 | 16.74 | 16.38 | 16.44 | 529,591 | -0.04(-0.24%) |
Jan 13, 2012 | 16.85 | 16.93 | 16.42 | 16.48 | 680,346 | -0.50(-2.92%) |
Jan 12, 2012 | 17.01 | 17.05 | 16.88 | 16.98 | 244,134 | -0.02(-0.09%) |
Jan 11, 2012 | 16.94 | 17.03 | 16.83 | 16.99 | 325,421 | +0.02(+0.09%) |
Jan 10, 2012 | 17.10 | 17.20 | 16.92 | 16.98 | 482,967 | +0.15(+0.89%) |
Jan 09, 2012 | 16.95 | 16.98 | 16.62 | 16.83 | 513,210 | -0.01(-0.05%) |
Jan 06, 2012 | 17.01 | 17.01 | 16.71 | 16.84 | 846,296 | -0.14(-0.85%) |
Jan 05, 2012 | 16.93 | 17.02 | 16.74 | 16.98 | 666,870 | -0.06(-0.34%) |
Jan 04, 2012 | 17.02 | 17.22 | 16.95 | 17.04 | 761,962 | -0.54(-3.05%) |
Dec 30, 2011 | 17.66 | 17.67 | 17.47 | 17.57 | 668,467 | -0.08(-0.46%) |
Dec 29, 2011 | 17.40 | 17.74 | 17.26 | 17.66 | 529,998 | +0.27(+1.54%) |
Dec 28, 2011 | 17.92 | 17.95 | 17.35 | 17.39 | 526,434 | -0.53(-2.97%) |
Dec 27, 2011 | 17.58 | 18.00 | 17.58 | 17.92 | 302,483 | +0.26(+1.46%) |
Dec 23, 2011 | 17.75 | 17.76 | 17.56 | 17.66 | 215,872 | -0.09(-0.51%) |
Dec 21, 2011 | 17.73 | 17.80 | 17.22 | 17.75 | 615,214 | +0.05(+0.31%) |
Dec 20, 2011 | 17.08 | 17.73 | 17.06 | 17.70 | 1,227,538 | +1.04(+6.22%) |
Dec 19, 2011 | 16.82 | 17.25 | 16.62 | 16.66 | 781,554 | -0.20(-1.16%) |
Dec 16, 2011 | 18.62 | 18.62 | 16.75 | 16.86 | 1,690,009 | -0.73(-4.15%) |
Dec 15, 2011 | 17.62 | 17.75 | 17.31 | 17.59 | 527,998 | +0.17(+0.98%) |
Dec 14, 2011 | 17.20 | 17.67 | 17.20 | 17.42 | 491,180 | +0.02(+0.09%) |
Dec 13, 2011 | 17.86 | 18.10 | 17.31 | 17.40 | 443,650 | -0.34(-1.91%) |
Dec 12, 2011 | 17.80 | 17.80 | 17.45 | 17.74 | 524,325 | -0.29(-1.60%) |
Dec 09, 2011 | 17.23 | 18.11 | 17.20 | 18.03 | 572,693 | +0.89(+5.17%) |
Dec 08, 2011 | 17.63 | 17.78 | 17.09 | 17.14 | 445,547 | -0.70(-3.94%) |
Dec 07, 2011 | 17.85 | 17.98 | 17.39 | 17.85 | 459,915 | -0.14(-0.75%) |
Dec 06, 2011 | 17.98 | 18.18 | 17.76 | 17.98 | 443,075 | +0.07(+0.37%) |
Dec 05, 2011 | 17.90 | 18.04 | 17.70 | 17.91 | 497,206 | +0.23(+1.29%) |
Dec 02, 2011 | 17.75 | 17.92 | 17.53 | 17.69 | 291,752 | +0.16(+0.91%) |
Dec 01, 2011 | 17.71 | 17.92 | 17.52 | 17.53 | 401,478 | -0.31(-1.72%) |
Nov 30, 2011 | 16.80 | 17.85 | 16.79 | 17.83 | 1,397,914 | +1.40(+8.50%) |
Nov 29, 2011 | 16.92 | 16.96 | 16.43 | 16.44 | 364,473 | -0.40(-2.36%) |
Nov 28, 2011 | 16.29 | 16.88 | 16.27 | 16.83 | 625,360 | +1.10(+6.99%) |
Nov 25, 2011 | 15.83 | 16.19 | 15.73 | 15.73 | 261,295 | -0.18(-1.15%) |
Nov 23, 2011 | 16.45 | 16.46 | 15.86 | 15.92 | 454,175 | -0.68(-4.08%) |
Nov 22, 2011 | 16.93 | 16.95 | 16.51 | 16.59 | 320,524 | -0.35(-2.04%) |
Nov 21, 2011 | 17.00 | 17.17 | 16.68 | 16.94 | 343,131 | -0.39(-2.27%) |
Nov 18, 2011 | 17.31 | 17.45 | 17.16 | 17.33 | 504,476 | +0.00(+0.00%) |
Nov 17, 2011 | 17.56 | 17.87 | 17.24 | 17.33 | 308,958 | -0.27(-1.55%) |
Nov 16, 2011 | 18.16 | 18.16 | 17.59 | 17.61 | 415,643 | -0.69(-3.78%) |
Nov 15, 2011 | 17.84 | 18.31 | 17.71 | 18.30 | 580,040 | +0.44(+2.44%) |
Nov 14, 2011 | 18.13 | 18.31 | 17.76 | 17.86 | 492,381 | -0.23(-1.26%) |
Nov 11, 2011 | 17.95 | 18.18 | 17.86 | 18.09 | 553,613 | +0.43(+2.45%) |
Nov 10, 2011 | 17.56 | 17.82 | 17.39 | 17.66 | 526,291 | +0.35(+2.00%) |
Nov 09, 2011 | 17.45 | 17.67 | 17.25 | 17.31 | 617,830 | -0.69(-3.86%) |
Nov 08, 2011 | 17.57 | 18.00 | 17.47 | 18.00 | 600,271 | +0.46(+2.62%) |
Nov 07, 2011 | 17.51 | 17.67 | 17.21 | 17.54 | 258,410 | +0.01(+0.07%) |
Nov 04, 2011 | 17.61 | 17.70 | 17.39 | 17.53 | 294,563 | -0.23(-1.32%) |
Nov 03, 2011 | 17.40 | 17.81 | 17.13 | 17.77 | 517,790 | +0.58(+3.39%) |
Nov 02, 2011 | 16.95 | 17.24 | 16.82 | 17.18 | 634,873 | +0.59(+3.55%) |
Nov 01, 2011 | 16.52 | 16.97 | 16.35 | 16.60 | 705,755 | -0.54(-3.16%) |
Oct 31, 2011 | 17.34 | 17.66 | 17.13 | 17.14 | 485,643 | -0.34(-1.94%) |
Oct 28, 2011 | 17.80 | 17.87 | 17.33 | 17.48 | 535,665 | -0.34(-1.91%) |
Oct 27, 2011 | 17.13 | 17.86 | 16.80 | 17.82 | 1,357,645 | +1.27(+7.66%) |
Oct 26, 2011 | 16.56 | 16.63 | 16.09 | 16.55 | 765,403 | +0.32(+1.98%) |
Oct 25, 2011 | 16.58 | 16.63 | 16.19 | 16.23 | 512,632 | -0.45(-2.69%) |
Oct 24, 2011 | 16.18 | 16.68 | 16.15 | 16.67 | 537,105 | +0.50(+3.12%) |
Oct 21, 2011 | 16.15 | 16.22 | 15.84 | 16.17 | 564,644 | +0.32(+2.05%) |
Oct 20, 2011 | 15.56 | 15.90 | 15.35 | 15.84 | 410,612 | +0.30(+1.93%) |
Oct 19, 2011 | 15.87 | 16.18 | 15.46 | 15.54 | 488,624 | -0.37(-2.34%) |
Oct 18, 2011 | 15.52 | 16.03 | 15.18 | 15.92 | 667,961 | +0.53(+3.46%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.35 | 15.38 | 535,874 | -0.67(-4.19%) |
Oct 14, 2011 | 16.34 | 16.34 | 15.79 | 16.06 | 539,032 | -0.03(-0.21%) |
Oct 13, 2011 | 16.08 | 16.15 | 15.90 | 16.09 | 617,181 | -0.12(-0.76%) |
Oct 12, 2011 | 16.33 | 16.44 | 16.11 | 16.21 | 715,434 | +0.00(+0.02%) |
Oct 11, 2011 | 16.20 | 16.41 | 15.98 | 16.21 | 544,702 | -0.02(-0.11%) |
Oct 10, 2011 | 16.15 | 16.29 | 15.78 | 16.23 | 730,984 | +0.44(+2.76%) |
Oct 07, 2011 | 15.85 | 16.15 | 15.50 | 15.79 | 967,709 | +0.20(+1.29%) |
Oct 06, 2011 | 15.86 | 15.93 | 15.28 | 15.59 | 1,630,054 | -0.22(-1.41%) |
Oct 05, 2011 | 14.52 | 15.83 | 14.28 | 15.81 | 1,941,462 | +1.31(+9.03%) |
Oct 04, 2011 | 13.75 | 14.58 | 13.58 | 14.50 | 1,108,182 | +0.66(+4.75%) |
Oct 03, 2011 | 14.85 | 14.99 | 13.84 | 13.85 | 995,251 | -0.95(-6.44%) |
Sep 30, 2011 | 14.43 | 15.03 | 14.31 | 14.80 | 864,608 | +0.12(+0.80%) |
Sep 29, 2011 | 15.25 | 15.41 | 14.25 | 14.68 | 590,684 | -0.15(-1.03%) |
Sep 28, 2011 | 15.16 | 15.40 | 14.83 | 14.83 | 893,870 | -0.35(-2.28%) |
Sep 27, 2011 | 14.69 | 15.35 | 14.55 | 15.18 | 1,077,612 | +0.76(+5.29%) |
Sep 26, 2011 | 14.29 | 14.43 | 13.86 | 14.42 | 659,193 | +0.24(+1.70%) |
Sep 23, 2011 | 13.60 | 14.19 | 13.60 | 14.18 | 560,933 | +0.55(+4.04%) |
Sep 22, 2011 | 13.79 | 14.31 | 13.44 | 13.63 | 1,067,224 | -0.65(-4.55%) |
Sep 21, 2011 | 14.19 | 14.80 | 14.17 | 14.28 | 1,003,416 | +0.25(+1.80%) |
Sep 20, 2011 | 14.76 | 14.85 | 13.94 | 14.02 | 879,921 | -0.65(-4.44%) |
Sep 19, 2011 | 14.78 | 14.83 | 14.47 | 14.67 | 661,303 | -0.24(-1.59%) |
Sep 16, 2011 | 15.20 | 15.44 | 14.89 | 14.91 | 1,001,809 | -0.17(-1.12%) |
Sep 15, 2011 | 15.05 | 15.18 | 14.86 | 15.08 | 344,232 | +0.18(+1.19%) |
Sep 14, 2011 | 14.76 | 15.17 | 14.32 | 14.90 | 535,235 | +0.23(+1.60%) |
Sep 13, 2011 | 14.65 | 14.91 | 14.46 | 14.67 | 449,433 | +0.08(+0.54%) |
Sep 12, 2011 | 14.31 | 14.73 | 14.24 | 14.59 | 359,406 | -0.02(-0.16%) |
Sep 09, 2011 | 15.10 | 15.19 | 14.44 | 14.61 | 936,138 | -0.60(-3.97%) |
Sep 08, 2011 | 15.59 | 15.91 | 15.14 | 15.22 | 827,743 | -0.51(-3.27%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.64 | 15.73 | 600,317 | +0.15(+0.98%) |
Sep 06, 2011 | 14.79 | 15.61 | 14.79 | 15.58 | 653,753 | +0.25(+1.61%) |
Sep 02, 2011 | 15.93 | 15.96 | 15.29 | 15.33 | 722,122 | -0.75(-4.64%) |
Sep 01, 2011 | 16.38 | 16.82 | 15.91 | 16.08 | 776,154 | -0.31(-1.87%) |
Aug 31, 2011 | 16.65 | 16.72 | 16.11 | 16.38 | 751,760 | -0.12(-0.75%) |
Aug 30, 2011 | 16.46 | 16.70 | 16.33 | 16.51 | 841,379 | -0.04(-0.24%) |
Aug 29, 2011 | 16.53 | 16.59 | 16.14 | 16.55 | 978,544 | +0.12(+0.75%) |
Aug 26, 2011 | 16.00 | 16.54 | 15.68 | 16.42 | 751,291 | +0.28(+1.73%) |
Aug 25, 2011 | 15.91 | 16.47 | 15.66 | 16.14 | 2,107,489 | +0.82(+5.37%) |
Aug 24, 2011 | 15.20 | 15.53 | 14.42 | 15.32 | 1,161,830 | +0.35(+2.31%) |
Aug 23, 2011 | 13.46 | 15.07 | 13.46 | 14.98 | 990,123 | +1.65(+12.38%) |
Aug 22, 2011 | 13.70 | 13.76 | 13.13 | 13.33 | 363,555 | +0.05(+0.38%) |
Aug 19, 2011 | 13.23 | 13.75 | 13.23 | 13.27 | 613,727 | -0.29(-2.17%) |
Aug 18, 2011 | 13.91 | 14.09 | 13.38 | 13.57 | 762,994 | -0.90(-6.23%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.28 | 14.47 | 237,996 | +0.05(+0.38%) |
Aug 16, 2011 | 14.58 | 14.70 | 14.24 | 14.42 | 484,718 | -0.30(-2.04%) |
Aug 15, 2011 | 14.55 | 14.80 | 14.53 | 14.72 | 585,866 | +0.33(+2.30%) |
Aug 12, 2011 | 14.07 | 14.41 | 13.79 | 14.39 | 453,080 | +0.52(+3.73%) |
Aug 11, 2011 | 13.54 | 14.27 | 13.32 | 13.87 | 656,315 | +0.43(+3.22%) |
Aug 10, 2011 | 13.75 | 14.23 | 13.40 | 13.44 | 1,191,312 | -0.87(-6.05%) |
Aug 09, 2011 | 13.37 | 14.48 | 12.04 | 14.30 | 1,159,511 | +1.87(+15.06%) |
Aug 08, 2011 | 13.37 | 14.25 | 12.34 | 12.43 | 1,133,034 | -1.45(-10.42%) |
Aug 05, 2011 | 14.63 | 14.63 | 13.65 | 13.88 | 855,194 | -0.56(-3.89%) |
Aug 04, 2011 | 15.12 | 15.28 | 14.42 | 14.44 | 574,356 | -0.95(-6.15%) |
Aug 03, 2011 | 15.34 | 15.54 | 14.88 | 15.38 | 433,618 | +0.03(+0.20%) |
Aug 02, 2011 | 15.59 | 15.87 | 15.34 | 15.35 | 606,057 | -0.36(-2.30%) |
Aug 01, 2011 | 15.80 | 15.93 | 15.47 | 15.71 | 399,984 | +0.01(+0.06%) |
Jul 29, 2011 | 15.63 | 15.85 | 15.25 | 15.71 | 364,467 | -0.07(-0.42%) |
Jul 28, 2011 | 15.72 | 16.03 | 15.68 | 15.77 | 336,150 | +0.09(+0.59%) |
Jul 27, 2011 | 16.53 | 16.53 | 15.58 | 15.68 | 638,550 | -0.98(-5.86%) |
Jul 26, 2011 | 16.88 | 16.88 | 16.65 | 16.66 | 282,871 | -0.23(-1.34%) |
Jul 25, 2011 | 16.83 | 17.06 | 16.78 | 16.88 | 310,961 | -0.22(-1.27%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.08 | 17.10 | 245,330 | -0.01(-0.04%) |
Jul 21, 2011 | 17.17 | 17.36 | 17.03 | 17.10 | 498,244 | +0.04(+0.21%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.91 | 17.07 | 420,614 | +0.12(+0.69%) |
Jul 19, 2011 | 16.41 | 16.96 | 16.41 | 16.95 | 406,699 | +0.63(+3.85%) |
Jul 18, 2011 | 16.53 | 16.55 | 16.21 | 16.32 | 298,583 | -0.28(-1.67%) |
Jul 15, 2011 | 16.60 | 16.70 | 16.48 | 16.60 | 464,470 | -0.01(-0.04%) |
Jul 14, 2011 | 16.93 | 16.99 | 16.58 | 16.60 | 347,510 | -0.32(-1.88%) |
Jul 13, 2011 | 16.99 | 17.12 | 16.81 | 16.92 | 319,765 | +0.05(+0.29%) |
Jul 12, 2011 | 16.98 | 17.14 | 16.84 | 16.87 | 418,967 | -0.15(-0.87%) |
Jul 11, 2011 | 17.21 | 17.31 | 16.91 | 17.02 | 412,093 | -0.33(-1.91%) |
Jul 08, 2011 | 17.15 | 17.42 | 16.95 | 17.35 | 352,897 | +0.06(+0.35%) |
Jul 07, 2011 | 17.21 | 17.42 | 17.12 | 17.29 | 328,034 | +0.11(+0.66%) |
Jul 06, 2011 | 16.87 | 17.22 | 16.69 | 17.18 | 322,967 | +0.27(+1.62%) |
Jul 05, 2011 | 16.81 | 16.99 | 16.74 | 16.90 | 287,589 | +0.10(+0.57%) |
Jul 01, 2011 | 16.50 | 16.90 | 16.45 | 16.81 | 459,862 | +0.38(+2.29%) |
Jun 30, 2011 | 16.36 | 16.55 | 16.20 | 16.43 | 364,630 | +0.16(+0.98%) |
Jun 29, 2011 | 16.32 | 16.38 | 16.19 | 16.27 | 378,194 | -0.01(-0.04%) |
Jun 28, 2011 | 16.26 | 16.37 | 16.13 | 16.28 | 406,682 | +0.12(+0.72%) |
Jun 27, 2011 | 15.97 | 16.22 | 15.83 | 16.16 | 418,744 | +0.18(+1.13%) |
Jun 24, 2011 | 16.43 | 16.43 | 15.91 | 15.98 | 2,111,730 | -0.44(-2.67%) |
Jun 23, 2011 | 16.18 | 16.51 | 15.95 | 16.42 | 311,306 | +0.02(+0.13%) |
Jun 22, 2011 | 16.53 | 16.59 | 16.38 | 16.40 | 607,175 | -0.19(-1.12%) |
Jun 21, 2011 | 16.32 | 16.78 | 16.20 | 16.59 | 418,801 | +0.42(+2.60%) |
Jun 20, 2011 | 16.14 | 16.19 | 16.06 | 16.17 | 285,846 | +0.35(+2.20%) |
Jun 17, 2011 | 15.95 | 16.27 | 15.78 | 15.82 | 611,229 | -0.05(-0.32%) |
Jun 16, 2011 | 15.77 | 15.99 | 15.71 | 15.87 | 417,601 | +0.11(+0.71%) |
Jun 15, 2011 | 15.74 | 16.01 | 15.61 | 15.76 | 336,439 | -0.19(-1.19%) |
Jun 14, 2011 | 15.67 | 16.03 | 15.60 | 15.95 | 452,725 | +0.47(+3.03%) |
Jun 13, 2011 | 15.28 | 15.52 | 15.17 | 15.48 | 462,185 | +0.31(+2.06%) |
Jun 10, 2011 | 15.42 | 15.45 | 15.11 | 15.17 | 411,672 | -0.36(-2.32%) |
Jun 09, 2011 | 15.66 | 15.72 | 15.50 | 15.53 | 300,390 | -0.09(-0.58%) |
Jun 08, 2011 | 15.61 | 15.70 | 15.59 | 15.62 | 274,610 | +0.01(+0.04%) |
Jun 07, 2011 | 15.73 | 15.76 | 15.61 | 15.61 | 293,954 | -0.02(-0.12%) |
Jun 06, 2011 | 15.66 | 15.88 | 15.61 | 15.63 | 334,883 | -0.03(-0.21%) |
Jun 03, 2011 | 15.75 | 15.94 | 15.61 | 15.66 | 399,873 | +0.72(+4.82%) |
May 24, 2011 | 15.18 | 15.24 | 14.93 | 14.94 | 365,489 | -0.21(-1.37%) |
May 23, 2011 | 14.78 | 15.26 | 14.78 | 15.15 | 320,543 | +0.01(+0.10%) |
May 20, 2011 | 15.05 | 15.23 | 14.97 | 15.13 | 299,760 | +0.01(+0.06%) |
May 19, 2011 | 15.09 | 15.18 | 14.92 | 15.12 | 187,894 | +0.18(+1.19%) |
May 18, 2011 | 14.99 | 15.05 | 14.90 | 14.95 | 173,091 | +0.01(+0.06%) |
May 17, 2011 | 14.63 | 15.02 | 14.63 | 14.94 | 428,891 | +0.07(+0.44%) |
May 16, 2011 | 14.88 | 15.08 | 14.86 | 14.87 | 236,559 | -0.16(-1.04%) |
May 13, 2011 | 15.27 | 15.38 | 14.95 | 15.03 | 195,519 | -0.20(-1.30%) |
May 12, 2011 | 14.93 | 15.27 | 14.84 | 15.23 | 172,851 | +0.24(+1.60%) |
May 11, 2011 | 15.07 | 15.09 | 14.93 | 14.99 | 282,718 | -0.09(-0.60%) |
May 10, 2011 | 14.81 | 15.09 | 14.81 | 15.08 | 207,838 | +0.38(+2.62%) |
May 09, 2011 | 14.40 | 14.78 | 14.40 | 14.69 | 290,310 | +0.23(+1.56%) |
May 06, 2011 | 13.90 | 14.55 | 13.84 | 14.47 | 480,060 | +0.77(+5.59%) |
May 05, 2011 | 13.48 | 13.91 | 13.44 | 13.70 | 231,872 | +0.08(+0.55%) |
May 04, 2011 | 13.97 | 14.02 | 13.61 | 13.63 | 339,830 | -0.36(-2.58%) |
May 03, 2011 | 14.26 | 14.36 | 13.94 | 13.99 | 821,792 | -0.31(-2.18%) |