Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.99 | 18.04 | 17.78 | 17.98 | 827,804 | -0.04(-0.23%) |
Apr 27, 2012 | 17.92 | 18.07 | 17.77 | 18.02 | 812,385 | +0.11(+0.61%) |
Apr 26, 2012 | 17.79 | 18.05 | 17.71 | 17.91 | 868,057 | +0.08(+0.47%) |
Apr 25, 2012 | 17.88 | 17.98 | 17.79 | 17.82 | 926,793 | +0.10(+0.57%) |
Apr 24, 2012 | 17.62 | 17.76 | 17.52 | 17.72 | 929,101 | +0.15(+0.86%) |
Apr 23, 2012 | 17.61 | 17.62 | 17.39 | 17.57 | 533,980 | -0.24(-1.36%) |
Apr 20, 2012 | 17.83 | 17.87 | 17.67 | 17.82 | 616,066 | +0.19(+1.09%) |
Apr 19, 2012 | 17.67 | 17.70 | 17.50 | 17.62 | 1,218,841 | +0.01(+0.05%) |
Apr 18, 2012 | 17.82 | 17.84 | 17.58 | 17.62 | 1,078,435 | -0.29(-1.64%) |
Apr 17, 2012 | 17.83 | 18.01 | 17.71 | 17.91 | 735,243 | +0.20(+1.13%) |
Apr 16, 2012 | 17.73 | 17.87 | 17.62 | 17.71 | 972,540 | +0.09(+0.52%) |
Apr 13, 2012 | 17.67 | 17.78 | 17.58 | 17.62 | 744,805 | -0.13(-0.71%) |
Apr 12, 2012 | 17.62 | 17.77 | 17.52 | 17.74 | 954,445 | +0.20(+1.14%) |
Apr 11, 2012 | 17.72 | 17.78 | 17.47 | 17.54 | 1,594,344 | -0.01(-0.05%) |
Apr 10, 2012 | 18.11 | 18.24 | 17.49 | 17.55 | 1,289,231 | -0.57(-3.14%) |
Apr 09, 2012 | 17.95 | 18.30 | 17.84 | 18.12 | 1,078,234 | -0.08(-0.46%) |
Apr 05, 2012 | 18.21 | 18.34 | 18.10 | 18.20 | 571,419 | -0.08(-0.46%) |
Apr 04, 2012 | 18.37 | 18.44 | 18.16 | 18.29 | 579,754 | -0.22(-1.18%) |
Apr 03, 2012 | 18.58 | 18.69 | 18.40 | 18.50 | 475,272 | -0.11(-0.58%) |
Apr 02, 2012 | 18.41 | 18.61 | 18.29 | 18.61 | 577,970 | +0.20(+1.09%) |
Mar 30, 2012 | 18.41 | 18.62 | 18.39 | 18.41 | 1,110,513 | +0.06(+0.32%) |
Mar 29, 2012 | 18.25 | 18.45 | 18.18 | 18.35 | 866,622 | -0.01(-0.05%) |
Mar 28, 2012 | 18.29 | 18.38 | 18.15 | 18.36 | 1,054,227 | +0.06(+0.32%) |
Mar 27, 2012 | 18.19 | 18.44 | 18.19 | 18.30 | 524,203 | +0.14(+0.78%) |
Mar 26, 2012 | 18.39 | 18.41 | 18.14 | 18.16 | 533,360 | -0.03(-0.18%) |
Mar 23, 2012 | 18.06 | 18.19 | 17.93 | 18.19 | 631,156 | +0.08(+0.42%) |
Mar 22, 2012 | 18.31 | 18.31 | 18.00 | 18.12 | 814,763 | -0.31(-1.68%) |
Mar 21, 2012 | 18.29 | 18.85 | 18.21 | 18.43 | 1,794,191 | +0.14(+0.78%) |
Mar 20, 2012 | 17.82 | 18.29 | 17.76 | 18.29 | 968,354 | +0.38(+2.15%) |
Mar 19, 2012 | 17.57 | 17.97 | 17.50 | 17.90 | 541,777 | +0.33(+1.86%) |
Mar 16, 2012 | 17.56 | 17.60 | 17.41 | 17.57 | 573,490 | +0.09(+0.53%) |
Mar 15, 2012 | 17.49 | 17.57 | 17.34 | 17.48 | 489,818 | -0.07(-0.38%) |
Mar 14, 2012 | 17.72 | 17.77 | 17.48 | 17.55 | 661,431 | -0.18(-0.99%) |
Mar 13, 2012 | 17.47 | 17.74 | 17.41 | 17.72 | 497,810 | +0.39(+2.27%) |
Mar 12, 2012 | 17.31 | 17.37 | 17.22 | 17.33 | 354,437 | +0.03(+0.15%) |
Mar 09, 2012 | 17.16 | 17.36 | 17.11 | 17.31 | 373,252 | +0.13(+0.73%) |
Mar 08, 2012 | 17.23 | 17.31 | 16.97 | 17.18 | 345,092 | +0.02(+0.10%) |
Mar 07, 2012 | 17.23 | 17.31 | 17.04 | 17.16 | 380,990 | +0.00(+0.00%) |
Mar 06, 2012 | 17.12 | 17.31 | 17.09 | 17.16 | 751,880 | -0.11(-0.63%) |
Mar 05, 2012 | 17.04 | 17.31 | 16.89 | 17.27 | 493,150 | +0.23(+1.38%) |
Mar 02, 2012 | 17.34 | 17.36 | 16.94 | 17.04 | 1,189,309 | -0.31(-1.78%) |
Mar 01, 2012 | 17.32 | 17.41 | 17.24 | 17.35 | 654,761 | +0.05(+0.29%) |
Feb 29, 2012 | 17.44 | 17.58 | 17.26 | 17.30 | 669,284 | -0.06(-0.34%) |
Feb 28, 2012 | 17.54 | 17.54 | 17.27 | 17.36 | 284,700 | -0.10(-0.58%) |
Feb 27, 2012 | 17.27 | 17.47 | 17.09 | 17.46 | 520,921 | +0.04(+0.24%) |
Feb 24, 2012 | 17.55 | 17.61 | 17.32 | 17.41 | 315,637 | -0.02(-0.10%) |
Feb 23, 2012 | 17.07 | 17.68 | 16.95 | 17.43 | 655,965 | +0.23(+1.36%) |
Feb 22, 2012 | 17.24 | 17.34 | 17.02 | 17.20 | 571,970 | -0.03(-0.19%) |
Feb 21, 2012 | 17.55 | 17.55 | 17.20 | 17.23 | 763,940 | -0.36(-2.05%) |
Feb 17, 2012 | 17.62 | 17.67 | 17.44 | 17.59 | 424,528 | +0.03(+0.19%) |
Feb 16, 2012 | 17.31 | 17.73 | 17.31 | 17.56 | 766,206 | +0.27(+1.55%) |
Feb 15, 2012 | 17.49 | 17.52 | 17.26 | 17.29 | 609,078 | -0.13(-0.72%) |
Feb 14, 2012 | 17.20 | 17.47 | 17.06 | 17.41 | 623,495 | +0.21(+1.22%) |
Feb 13, 2012 | 17.33 | 17.44 | 17.16 | 17.21 | 1,530,637 | +0.05(+0.29%) |
Feb 10, 2012 | 17.40 | 17.52 | 17.13 | 17.16 | 1,123,633 | -0.40(-2.26%) |
Feb 09, 2012 | 17.73 | 17.82 | 17.49 | 17.55 | 637,561 | -0.16(-0.93%) |
Feb 08, 2012 | 17.68 | 17.80 | 17.55 | 17.72 | 719,459 | +0.06(+0.33%) |
Feb 07, 2012 | 17.54 | 17.74 | 17.51 | 17.66 | 619,229 | +0.09(+0.52%) |
Feb 06, 2012 | 17.42 | 17.60 | 17.37 | 17.57 | 608,970 | +0.12(+0.71%) |
Feb 03, 2012 | 17.69 | 17.79 | 17.41 | 17.44 | 741,370 | -0.06(-0.33%) |
Feb 02, 2012 | 17.53 | 17.63 | 17.42 | 17.50 | 629,966 | -0.07(-0.42%) |
Feb 01, 2012 | 17.15 | 17.60 | 17.13 | 17.58 | 1,964,874 | +0.20(+1.14%) |
Jan 31, 2012 | 17.34 | 17.40 | 17.21 | 17.38 | 1,379,147 | +0.06(+0.33%) |
Jan 30, 2012 | 17.20 | 17.39 | 17.13 | 17.32 | 1,177,882 | -0.05(-0.28%) |
Jan 27, 2012 | 16.91 | 17.43 | 16.91 | 17.37 | 1,104,693 | +0.08(+0.48%) |
Jan 26, 2012 | 17.05 | 17.41 | 16.98 | 17.29 | 1,154,316 | +0.29(+1.70%) |
Jan 25, 2012 | 16.67 | 17.03 | 16.58 | 17.00 | 1,154,628 | +0.26(+1.58%) |
Jan 24, 2012 | 16.31 | 16.77 | 16.29 | 16.74 | 972,093 | +0.29(+1.76%) |
Jan 23, 2012 | 16.28 | 16.46 | 16.23 | 16.45 | 683,372 | +0.16(+1.01%) |
Jan 20, 2012 | 16.13 | 16.28 | 16.04 | 16.28 | 1,126,514 | +0.15(+0.92%) |
Jan 19, 2012 | 16.03 | 16.20 | 16.00 | 16.13 | 717,450 | +0.09(+0.57%) |
Jan 18, 2012 | 15.68 | 16.04 | 15.67 | 16.04 | 616,240 | +0.33(+2.10%) |
Jan 17, 2012 | 15.72 | 15.78 | 15.60 | 15.71 | 961,801 | +0.11(+0.69%) |
Jan 13, 2012 | 15.58 | 15.69 | 15.47 | 15.61 | 370,250 | -0.07(-0.42%) |
Jan 12, 2012 | 15.82 | 15.87 | 15.61 | 15.67 | 672,693 | -0.16(-0.99%) |
Jan 11, 2012 | 15.71 | 15.85 | 15.66 | 15.83 | 375,773 | +0.10(+0.63%) |
Jan 10, 2012 | 15.50 | 15.82 | 15.38 | 15.73 | 584,933 | +0.42(+2.75%) |
Jan 09, 2012 | 15.53 | 15.61 | 15.28 | 15.31 | 543,099 | -0.22(-1.43%) |
Jan 06, 2012 | 15.66 | 15.72 | 15.47 | 15.53 | 489,918 | -0.11(-0.69%) |
Jan 05, 2012 | 15.53 | 15.68 | 15.47 | 15.64 | 1,002,851 | +0.06(+0.37%) |
Jan 04, 2012 | 15.70 | 15.75 | 15.50 | 15.58 | 1,146,625 | +0.25(+1.61%) |
Dec 30, 2011 | 15.48 | 15.66 | 15.32 | 15.33 | 503,660 | -0.15(-0.96%) |
Dec 29, 2011 | 15.46 | 15.53 | 15.42 | 15.48 | 465,864 | +0.03(+0.21%) |
Dec 28, 2011 | 15.70 | 15.70 | 15.42 | 15.45 | 577,151 | -0.21(-1.37%) |
Dec 27, 2011 | 15.30 | 15.84 | 15.27 | 15.66 | 627,879 | +0.32(+2.10%) |
Dec 23, 2011 | 15.31 | 15.42 | 15.19 | 15.34 | 229,436 | +0.20(+1.31%) |
Dec 21, 2011 | 14.90 | 15.21 | 14.85 | 15.14 | 461,874 | +0.20(+1.32%) |
Dec 20, 2011 | 14.71 | 14.98 | 14.69 | 14.95 | 771,566 | +0.46(+3.19%) |
Dec 19, 2011 | 14.79 | 14.81 | 14.48 | 14.48 | 582,969 | -0.21(-1.46%) |
Dec 16, 2011 | 14.80 | 15.01 | 14.56 | 14.70 | 1,184,207 | +0.03(+0.23%) |
Dec 15, 2011 | 14.51 | 14.72 | 14.41 | 14.67 | 770,458 | +0.35(+2.48%) |
Dec 14, 2011 | 14.01 | 14.43 | 14.01 | 14.31 | 747,968 | +0.20(+1.40%) |
Dec 13, 2011 | 14.36 | 14.51 | 14.05 | 14.11 | 690,913 | -0.16(-1.10%) |
Dec 12, 2011 | 14.41 | 14.46 | 14.18 | 14.27 | 742,581 | -0.34(-2.32%) |
Dec 09, 2011 | 14.50 | 14.67 | 14.41 | 14.61 | 823,600 | +0.17(+1.20%) |
Dec 08, 2011 | 14.86 | 14.86 | 14.39 | 14.43 | 843,297 | -0.46(-3.10%) |
Dec 07, 2011 | 14.81 | 14.92 | 14.63 | 14.90 | 839,615 | +0.03(+0.22%) |
Dec 06, 2011 | 14.59 | 14.95 | 14.56 | 14.86 | 835,676 | +0.25(+1.69%) |
Dec 05, 2011 | 14.74 | 14.78 | 14.45 | 14.62 | 511,114 | +0.05(+0.34%) |
Dec 02, 2011 | 14.48 | 14.76 | 14.48 | 14.57 | 742,568 | +0.19(+1.32%) |
Dec 01, 2011 | 14.51 | 14.52 | 14.31 | 14.38 | 411,993 | -0.16(-1.08%) |
Nov 30, 2011 | 14.38 | 14.53 | 14.26 | 14.53 | 1,635,641 | +0.64(+4.63%) |
Nov 29, 2011 | 13.96 | 14.00 | 13.83 | 13.89 | 543,640 | -0.07(-0.53%) |
Nov 28, 2011 | 13.82 | 13.99 | 13.69 | 13.96 | 792,847 | +0.53(+3.93%) |
Nov 25, 2011 | 13.45 | 13.80 | 13.41 | 13.44 | 259,684 | -0.06(-0.43%) |
Nov 23, 2011 | 13.65 | 13.73 | 13.47 | 13.49 | 579,078 | -0.29(-2.09%) |
Nov 22, 2011 | 13.78 | 13.90 | 13.63 | 13.78 | 862,577 | +0.02(+0.18%) |
Nov 21, 2011 | 14.07 | 14.10 | 13.69 | 13.76 | 759,249 | -0.53(-3.70%) |
Nov 18, 2011 | 14.07 | 14.30 | 13.98 | 14.29 | 603,611 | +0.22(+1.58%) |
Nov 17, 2011 | 14.27 | 14.44 | 13.99 | 14.06 | 676,016 | -0.16(-1.16%) |
Nov 16, 2011 | 14.18 | 14.50 | 14.10 | 14.23 | 715,717 | -0.06(-0.40%) |
Nov 15, 2011 | 13.98 | 14.43 | 13.97 | 14.29 | 906,972 | +0.27(+1.94%) |
Nov 14, 2011 | 14.39 | 14.39 | 13.96 | 14.01 | 1,305,181 | -0.44(-3.03%) |
Nov 11, 2011 | 14.18 | 14.48 | 14.09 | 14.45 | 1,082,317 | +0.41(+2.89%) |
Nov 10, 2011 | 14.56 | 14.60 | 13.99 | 14.05 | 1,560,193 | -0.29(-2.04%) |
Nov 09, 2011 | 14.60 | 14.73 | 14.30 | 14.34 | 1,298,423 | -0.62(-4.17%) |
Nov 08, 2011 | 14.88 | 14.99 | 14.65 | 14.96 | 1,174,570 | +0.15(+0.98%) |
Nov 07, 2011 | 15.06 | 15.19 | 14.72 | 14.82 | 463,478 | -0.23(-1.51%) |
Nov 04, 2011 | 15.01 | 15.14 | 14.78 | 15.04 | 984,602 | -0.18(-1.17%) |
Nov 03, 2011 | 15.09 | 15.28 | 14.77 | 15.22 | 1,214,878 | +0.23(+1.57%) |
Nov 02, 2011 | 14.88 | 15.00 | 14.62 | 14.99 | 1,325,094 | +0.48(+3.30%) |
Nov 01, 2011 | 15.64 | 15.72 | 14.48 | 14.51 | 1,930,798 | -0.80(-5.24%) |
Oct 31, 2011 | 15.35 | 15.53 | 15.24 | 15.31 | 982,164 | -0.24(-1.51%) |
Oct 28, 2011 | 15.36 | 15.61 | 15.36 | 15.55 | 1,060,146 | +0.11(+0.73%) |
Oct 27, 2011 | 15.38 | 15.51 | 15.18 | 15.43 | 2,013,540 | +0.58(+3.87%) |
Oct 26, 2011 | 14.97 | 14.97 | 14.68 | 14.86 | 877,756 | +0.09(+0.60%) |
Oct 25, 2011 | 15.20 | 15.20 | 14.73 | 14.77 | 928,518 | -0.53(-3.44%) |
Oct 24, 2011 | 14.67 | 15.31 | 14.58 | 15.29 | 877,492 | +0.57(+3.85%) |
Oct 21, 2011 | 14.57 | 14.73 | 14.43 | 14.73 | 1,383,638 | +0.40(+2.77%) |
Oct 20, 2011 | 14.26 | 14.34 | 13.90 | 14.33 | 1,029,904 | +0.10(+0.68%) |
Oct 19, 2011 | 14.34 | 14.44 | 14.11 | 14.23 | 1,471,454 | -0.07(-0.51%) |
Oct 18, 2011 | 13.78 | 14.39 | 13.78 | 14.31 | 1,791,845 | +0.51(+3.70%) |
Oct 17, 2011 | 14.32 | 14.32 | 13.75 | 13.79 | 1,209,928 | -0.66(-4.54%) |
Oct 14, 2011 | 14.29 | 14.55 | 14.18 | 14.45 | 870,868 | +0.32(+2.29%) |
Oct 13, 2011 | 14.24 | 14.33 | 14.03 | 14.13 | 1,062,618 | -0.25(-1.75%) |
Oct 12, 2011 | 14.18 | 14.51 | 14.04 | 14.38 | 1,045,333 | +0.32(+2.25%) |
Oct 11, 2011 | 14.02 | 14.19 | 13.92 | 14.06 | 893,605 | -0.05(-0.34%) |
Oct 10, 2011 | 13.59 | 14.12 | 13.53 | 14.11 | 1,230,058 | +0.72(+5.39%) |
Oct 07, 2011 | 14.03 | 14.03 | 13.37 | 13.39 | 873,826 | -0.58(-4.18%) |
Oct 06, 2011 | 13.97 | 14.00 | 13.67 | 13.97 | 1,252,365 | +0.02(+0.12%) |
Oct 05, 2011 | 14.26 | 14.30 | 13.47 | 13.96 | 1,306,005 | -0.32(-2.21%) |
Oct 04, 2011 | 13.01 | 14.29 | 13.00 | 14.27 | 1,735,141 | +1.17(+8.91%) |
Oct 03, 2011 | 13.71 | 13.85 | 13.09 | 13.11 | 1,450,019 | -0.55(-4.04%) |
Sep 30, 2011 | 13.75 | 13.98 | 13.64 | 13.66 | 983,221 | -0.34(-2.43%) |
Sep 29, 2011 | 13.95 | 14.02 | 13.70 | 14.00 | 849,984 | +0.26(+1.89%) |
Sep 28, 2011 | 14.30 | 14.35 | 13.72 | 13.74 | 856,271 | -0.54(-3.80%) |
Sep 27, 2011 | 14.32 | 14.57 | 14.08 | 14.28 | 1,148,899 | +0.22(+1.56%) |
Sep 26, 2011 | 13.86 | 14.09 | 13.65 | 14.06 | 1,158,393 | +0.36(+2.60%) |
Sep 23, 2011 | 13.65 | 13.78 | 13.43 | 13.71 | 1,300,518 | +0.02(+0.18%) |
Sep 22, 2011 | 13.52 | 14.00 | 13.39 | 13.68 | 1,730,722 | -0.34(-2.43%) |
Sep 21, 2011 | 14.46 | 14.49 | 13.99 | 14.02 | 1,760,097 | -0.41(-2.86%) |
Sep 20, 2011 | 14.30 | 14.67 | 14.19 | 14.44 | 1,135,035 | +0.16(+1.14%) |
Sep 19, 2011 | 14.09 | 14.43 | 14.02 | 14.27 | 1,337,456 | -0.05(-0.34%) |
Sep 16, 2011 | 14.25 | 14.37 | 14.08 | 14.32 | 1,803,193 | +0.15(+1.03%) |
Sep 15, 2011 | 14.06 | 14.23 | 13.88 | 14.18 | 1,347,271 | +0.26(+1.86%) |
Sep 14, 2011 | 13.84 | 14.05 | 13.59 | 13.92 | 1,102,713 | +0.16(+1.18%) |
Sep 13, 2011 | 13.58 | 13.81 | 13.49 | 13.75 | 1,112,709 | +0.17(+1.25%) |
Sep 12, 2011 | 13.36 | 13.60 | 13.27 | 13.58 | 845,714 | +0.06(+0.42%) |
Sep 09, 2011 | 13.78 | 13.90 | 13.41 | 13.53 | 1,393,634 | -0.46(-3.30%) |
Sep 08, 2011 | 14.20 | 14.35 | 13.95 | 13.99 | 772,637 | -0.21(-1.48%) |
Sep 07, 2011 | 13.80 | 14.20 | 13.69 | 14.20 | 1,314,269 | +0.55(+4.04%) |
Sep 06, 2011 | 13.28 | 13.73 | 13.26 | 13.65 | 1,295,494 | +0.02(+0.12%) |
Sep 02, 2011 | 13.58 | 13.89 | 13.58 | 13.63 | 1,028,166 | -0.19(-1.41%) |
Sep 01, 2011 | 14.22 | 14.26 | 13.76 | 13.83 | 1,274,171 | -0.35(-2.46%) |
Aug 31, 2011 | 14.31 | 14.50 | 14.17 | 14.18 | 2,643,120 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,483 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.97 | 1,313,028 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.90 | 13.32 | 1,400,629 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,709 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.28 | 2,773,452 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,143 | +0.12(+0.92%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.81 | 13.15 | 1,940,355 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.24 | 12.56 | 12.98 | 1,529,592 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,007,816 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.75 | 13.50 | 13.62 | 2,244,935 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,643 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.41 | 2,591,127 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,538 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,702 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,637,825 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,315 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,727 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,191 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.58 | 14.14 | 14.15 | 1,369,934 | -0.44(-3.00%) |
Aug 03, 2011 | 14.54 | 14.69 | 14.19 | 14.59 | 1,085,819 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.50 | 1,442,215 | -0.58(-3.85%) |
Aug 01, 2011 | 15.38 | 15.48 | 14.94 | 15.08 | 1,750,122 | -0.53(-3.37%) |
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,515 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,625 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,165 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,656 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,758 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.24 | 16.27 | 470,633 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,491 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,790 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,705 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.91 | 16.05 | 512,595 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,869 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,747 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,319 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,523 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.49 | 1,152,243 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,725 | +0.02(+0.14%) |
Jul 07, 2011 | 16.88 | 16.95 | 16.81 | 16.90 | 552,555 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,019 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,816 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,001 | +0.06(+0.34%) |
Jun 30, 2011 | 16.34 | 16.45 | 16.24 | 16.42 | 689,823 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.30 | 489,019 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.26 | 16.04 | 16.26 | 411,971 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.26 | 371,059 | -0.04(-0.24%) |
Jun 24, 2011 | 16.34 | 16.46 | 16.23 | 16.30 | 947,215 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,710 | -0.47(-2.80%) |
Jun 22, 2011 | 16.96 | 17.09 | 16.78 | 16.79 | 846,631 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 17.00 | 1,362,926 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 807,990 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,510 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,109,960 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.95 | 1,227,127 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,760 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,424 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,335 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,403 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 17.00 | 16.67 | 16.84 | 735,587 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,863 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,835 | -0.08(-0.47%) |
Jun 03, 2011 | 16.65 | 16.87 | 16.57 | 16.78 | 568,205 | -0.26(-1.54%) |
May 24, 2011 | 16.84 | 17.12 | 16.84 | 17.04 | 549,110 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,628 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,467 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,123 | -0.06(-0.37%) |
May 18, 2011 | 17.04 | 17.12 | 16.80 | 17.00 | 1,510,162 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 17.00 | 990,424 | -0.06(-0.37%) |
May 16, 2011 | 16.97 | 17.10 | 16.95 | 17.06 | 1,418,822 | -0.06(-0.37%) |
May 13, 2011 | 17.37 | 17.44 | 17.07 | 17.12 | 1,115,111 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,554 | +0.01(+0.04%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,009 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.06 | 17.34 | 17.41 | 959,275 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.70 | 17.41 | 17.61 | 706,786 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,382 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.70 | 17.77 | 650,339 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.77 | 17.97 | 595,997 | +0.16(+0.93%) |
May 03, 2011 | 17.92 | 18.01 | 17.67 | 17.81 | 485,507 | -0.10(-0.57%) |