Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.20 | 15.20 | 14.70 | 14.73 | 275,821 | -0.53(-3.47%) |
Apr 27, 2012 | 15.03 | 15.27 | 14.78 | 15.26 | 307,314 | +0.25(+1.67%) |
Apr 26, 2012 | 14.92 | 15.51 | 14.91 | 15.01 | 493,506 | -0.02(-0.13%) |
Apr 25, 2012 | 14.51 | 15.05 | 14.51 | 15.03 | 690,070 | +0.74(+5.18%) |
Apr 24, 2012 | 14.24 | 14.34 | 14.00 | 14.29 | 538,366 | +0.03(+0.21%) |
Apr 23, 2012 | 14.15 | 14.40 | 13.42 | 14.26 | 986,016 | +0.51(+3.71%) |
Apr 20, 2012 | 13.52 | 14.27 | 13.42 | 13.75 | 878,402 | +0.39(+2.92%) |
Apr 19, 2012 | 13.35 | 13.65 | 13.18 | 13.36 | 261,185 | -0.01(-0.07%) |
Apr 18, 2012 | 13.70 | 13.70 | 13.27 | 13.37 | 187,454 | -0.38(-2.76%) |
Apr 17, 2012 | 13.33 | 13.91 | 13.33 | 13.75 | 238,522 | +0.56(+4.25%) |
Apr 16, 2012 | 13.34 | 13.48 | 13.09 | 13.19 | 290,713 | -0.12(-0.90%) |
Apr 13, 2012 | 13.67 | 13.86 | 13.22 | 13.31 | 189,882 | -0.44(-3.20%) |
Apr 12, 2012 | 13.44 | 13.94 | 13.34 | 13.75 | 320,811 | +0.36(+2.69%) |
Apr 11, 2012 | 13.07 | 13.54 | 13.07 | 13.39 | 431,029 | +0.49(+3.80%) |
Apr 10, 2012 | 13.60 | 13.60 | 12.70 | 12.90 | 643,681 | -0.72(-5.29%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.42 | 13.62 | 344,198 | -0.43(-3.06%) |
Apr 05, 2012 | 14.06 | 14.11 | 13.95 | 14.05 | 329,273 | -0.02(-0.14%) |
Apr 04, 2012 | 14.08 | 14.15 | 13.59 | 14.07 | 347,386 | -0.10(-0.71%) |
Apr 03, 2012 | 14.19 | 14.45 | 14.04 | 14.17 | 378,948 | -0.11(-0.77%) |
Apr 02, 2012 | 14.45 | 14.49 | 13.99 | 14.28 | 490,474 | -0.18(-1.24%) |
Mar 30, 2012 | 14.48 | 14.70 | 14.28 | 14.46 | 334,739 | +0.06(+0.42%) |
Mar 29, 2012 | 14.06 | 14.47 | 13.98 | 14.40 | 300,720 | +0.22(+1.55%) |
Mar 28, 2012 | 14.30 | 14.52 | 14.04 | 14.18 | 311,907 | -0.12(-0.84%) |
Mar 27, 2012 | 14.64 | 14.73 | 14.24 | 14.30 | 327,021 | -0.36(-2.46%) |
Mar 26, 2012 | 14.28 | 14.72 | 14.07 | 14.66 | 400,418 | +0.51(+3.60%) |
Mar 23, 2012 | 14.04 | 14.26 | 13.86 | 14.15 | 153,469 | +0.08(+0.57%) |
Mar 22, 2012 | 14.10 | 14.18 | 13.93 | 14.07 | 377,805 | -0.15(-1.05%) |
Mar 21, 2012 | 14.20 | 14.32 | 13.95 | 14.22 | 410,651 | +0.16(+1.14%) |
Mar 20, 2012 | 14.08 | 14.21 | 13.69 | 14.06 | 481,472 | -0.13(-0.92%) |
Mar 19, 2012 | 14.36 | 14.47 | 13.91 | 14.19 | 382,312 | -0.18(-1.25%) |
Mar 16, 2012 | 14.18 | 14.38 | 14.03 | 14.37 | 683,342 | +0.19(+1.34%) |
Mar 15, 2012 | 14.01 | 14.23 | 13.88 | 14.18 | 677,288 | +0.18(+1.29%) |
Mar 14, 2012 | 13.44 | 14.10 | 13.44 | 14.00 | 734,838 | +0.61(+4.56%) |
Mar 13, 2012 | 13.05 | 13.48 | 12.81 | 13.39 | 493,165 | +0.45(+3.48%) |
Mar 12, 2012 | 13.04 | 13.25 | 12.89 | 12.94 | 412,675 | -0.11(-0.84%) |
Mar 09, 2012 | 12.31 | 13.19 | 12.31 | 13.05 | 959,284 | +0.68(+5.50%) |
Mar 08, 2012 | 12.51 | 12.66 | 12.07 | 12.37 | 512,239 | -0.04(-0.32%) |
Mar 07, 2012 | 12.69 | 12.75 | 12.21 | 12.41 | 599,696 | -0.27(-2.13%) |
Mar 06, 2012 | 12.24 | 12.79 | 12.24 | 12.68 | 759,766 | +0.23(+1.85%) |
Mar 05, 2012 | 12.42 | 12.70 | 12.29 | 12.45 | 543,934 | -0.04(-0.32%) |
Mar 02, 2012 | 12.62 | 12.82 | 12.39 | 12.49 | 471,216 | -0.17(-1.34%) |
Mar 01, 2012 | 12.88 | 13.13 | 12.64 | 12.66 | 545,997 | -0.19(-1.48%) |
Feb 29, 2012 | 12.55 | 13.30 | 12.52 | 12.85 | 1,443,880 | +0.40(+3.21%) |
Feb 28, 2012 | 13.60 | 14.49 | 11.79 | 12.45 | 2,509,104 | -0.48(-3.71%) |
Feb 27, 2012 | 12.02 | 13.25 | 12.00 | 12.93 | 1,433,911 | +0.94(+7.84%) |
Feb 24, 2012 | 11.51 | 12.02 | 11.51 | 11.99 | 666,915 | +0.48(+4.17%) |
Feb 23, 2012 | 11.60 | 11.71 | 11.25 | 11.51 | 323,165 | -0.05(-0.43%) |
Feb 22, 2012 | 11.40 | 11.82 | 11.39 | 11.56 | 381,294 | +0.16(+1.40%) |
Feb 21, 2012 | 11.34 | 11.70 | 11.21 | 11.40 | 589,284 | +0.11(+0.97%) |
Feb 17, 2012 | 11.49 | 11.70 | 11.15 | 11.29 | 401,689 | -0.19(-1.66%) |
Feb 16, 2012 | 11.41 | 11.56 | 11.12 | 11.48 | 237,499 | +0.07(+0.61%) |
Feb 15, 2012 | 11.81 | 12.41 | 11.33 | 11.41 | 773,860 | -0.24(-2.06%) |
Feb 14, 2012 | 11.31 | 11.69 | 11.00 | 11.65 | 691,147 | +0.24(+2.10%) |
Feb 13, 2012 | 11.42 | 11.62 | 11.24 | 11.41 | 367,349 | +0.08(+0.71%) |
Feb 10, 2012 | 11.58 | 11.59 | 11.33 | 11.33 | 224,522 | -0.44(-3.74%) |
Feb 09, 2012 | 12.09 | 12.20 | 11.67 | 11.77 | 257,360 | -0.31(-2.57%) |
Feb 08, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 578,970 | +0.41(+3.51%) |
Feb 07, 2012 | 11.64 | 11.93 | 11.50 | 11.67 | 465,974 | +0.03(+0.26%) |
Feb 06, 2012 | 11.67 | 11.80 | 11.46 | 11.64 | 297,263 | -0.06(-0.51%) |
Feb 03, 2012 | 11.70 | 11.95 | 11.63 | 11.70 | 601,615 | +0.13(+1.12%) |
Feb 02, 2012 | 11.52 | 11.64 | 11.09 | 11.57 | 914,696 | +0.14(+1.22%) |
Feb 01, 2012 | 10.60 | 11.59 | 10.55 | 11.43 | 1,149,299 | +0.93(+8.86%) |
Jan 31, 2012 | 10.40 | 10.58 | 10.15 | 10.50 | 747,099 | +0.17(+1.65%) |
Jan 30, 2012 | 9.930 | 10.48 | 9.820 | 10.33 | 940,120 | +0.29(+2.89%) |
Jan 27, 2012 | 9.540 | 10.17 | 9.510 | 10.04 | 1,206,158 | +0.44(+4.58%) |
Jan 26, 2012 | 9.610 | 9.900 | 9.450 | 9.600 | 1,189,608 | +0.04(+0.42%) |
Jan 25, 2012 | 9.650 | 9.680 | 9.350 | 9.560 | 978,463 | -0.09(-0.93%) |
Jan 24, 2012 | 9.720 | 9.810 | 9.610 | 9.650 | 709,067 | -0.16(-1.63%) |
Jan 23, 2012 | 9.900 | 9.950 | 9.730 | 9.810 | 657,043 | -0.11(-1.11%) |
Jan 20, 2012 | 9.740 | 9.920 | 9.740 | 9.920 | 1,046,072 | +0.12(+1.22%) |
Jan 19, 2012 | 9.890 | 9.940 | 9.720 | 9.800 | 1,364,238 | -0.05(-0.51%) |
Jan 18, 2012 | 9.920 | 10.02 | 9.710 | 9.850 | 872,306 | -0.10(-1.01%) |
Jan 17, 2012 | 10.12 | 10.38 | 9.910 | 9.950 | 483,304 | -0.11(-1.09%) |
Jan 13, 2012 | 10.06 | 10.23 | 9.810 | 10.06 | 540,743 | -0.13(-1.28%) |
Jan 12, 2012 | 10.41 | 10.50 | 10.02 | 10.19 | 426,867 | -0.15(-1.45%) |
Jan 11, 2012 | 10.19 | 10.41 | 10.11 | 10.34 | 432,827 | +0.11(+1.08%) |
Jan 10, 2012 | 10.44 | 10.61 | 10.00 | 10.23 | 529,240 | -0.44(-4.12%) |
Jan 09, 2012 | 10.86 | 10.93 | 10.66 | 10.67 | 318,867 | -0.18(-1.66%) |
Jan 06, 2012 | 10.52 | 10.92 | 10.23 | 10.85 | 417,154 | +0.35(+3.33%) |
Jan 05, 2012 | 10.52 | 10.77 | 10.11 | 10.50 | 903,640 | -0.03(-0.28%) |
Jan 04, 2012 | 11.11 | 11.25 | 10.49 | 10.53 | 507,068 | -0.38(-3.48%) |
Dec 30, 2011 | 10.66 | 11.04 | 10.61 | 10.91 | 179,931 | +0.25(+2.35%) |
Dec 29, 2011 | 10.57 | 10.89 | 10.51 | 10.66 | 251,148 | +0.11(+1.04%) |
Dec 28, 2011 | 11.06 | 11.11 | 10.54 | 10.55 | 255,495 | -0.55(-4.95%) |
Dec 27, 2011 | 10.86 | 11.32 | 10.81 | 11.10 | 272,838 | +0.19(+1.74%) |
Dec 23, 2011 | 11.57 | 11.57 | 10.82 | 10.91 | 334,348 | +0.37(+3.51%) |
Dec 21, 2011 | 10.30 | 10.56 | 10.09 | 10.54 | 280,923 | +0.21(+2.03%) |
Dec 20, 2011 | 10.20 | 10.62 | 10.02 | 10.33 | 549,656 | +0.31(+3.09%) |
Dec 19, 2011 | 10.44 | 10.55 | 9.980 | 10.02 | 331,428 | -0.37(-3.56%) |
Dec 16, 2011 | 10.57 | 10.75 | 10.19 | 10.39 | 643,780 | -0.10(-0.95%) |
Dec 15, 2011 | 10.52 | 10.94 | 10.32 | 10.49 | 585,260 | +0.11(+1.06%) |
Dec 14, 2011 | 9.980 | 10.40 | 9.830 | 10.38 | 449,681 | +0.32(+3.18%) |
Dec 13, 2011 | 10.43 | 10.60 | 9.950 | 10.06 | 470,460 | -0.26(-2.52%) |
Dec 12, 2011 | 10.50 | 10.56 | 10.15 | 10.32 | 548,003 | -0.35(-3.28%) |
Dec 09, 2011 | 10.63 | 11.18 | 10.55 | 10.67 | 791,922 | +0.19(+1.81%) |
Dec 08, 2011 | 11.33 | 11.74 | 10.46 | 10.48 | 494,523 | -0.97(-8.47%) |
Dec 07, 2011 | 11.52 | 11.54 | 11.20 | 11.45 | 645,880 | -0.15(-1.29%) |
Dec 06, 2011 | 11.97 | 12.02 | 11.51 | 11.60 | 318,026 | -0.33(-2.77%) |
Dec 05, 2011 | 12.50 | 12.50 | 11.71 | 11.93 | 428,508 | -0.35(-2.85%) |
Dec 02, 2011 | 12.00 | 12.45 | 11.83 | 12.28 | 970,708 | +0.46(+3.89%) |
Dec 01, 2011 | 11.74 | 12.11 | 11.36 | 11.82 | 445,636 | -0.05(-0.42%) |
Nov 30, 2011 | 10.81 | 11.93 | 10.81 | 11.87 | 615,620 | +1.40(+13.37%) |
Nov 29, 2011 | 10.79 | 10.87 | 10.35 | 10.47 | 201,689 | -0.27(-2.51%) |
Nov 28, 2011 | 10.13 | 10.80 | 10.13 | 10.74 | 346,285 | +0.96(+9.82%) |
Nov 25, 2011 | 10.14 | 10.35 | 9.760 | 9.780 | 198,680 | -0.38(-3.74%) |
Nov 23, 2011 | 10.32 | 10.41 | 10.13 | 10.16 | 350,227 | -0.21(-2.03%) |
Nov 22, 2011 | 11.07 | 11.07 | 10.34 | 10.37 | 454,885 | -0.71(-6.41%) |
Nov 21, 2011 | 11.65 | 12.06 | 10.97 | 11.08 | 585,126 | -0.80(-6.73%) |
Nov 18, 2011 | 11.69 | 12.07 | 11.61 | 11.88 | 333,752 | +0.29(+2.50%) |
Nov 17, 2011 | 11.39 | 11.64 | 11.25 | 11.59 | 617,757 | +0.15(+1.31%) |
Nov 16, 2011 | 11.70 | 11.89 | 11.38 | 11.44 | 465,373 | -0.36(-3.05%) |
Nov 15, 2011 | 11.52 | 12.04 | 11.23 | 11.80 | 513,452 | +0.23(+1.99%) |
Nov 14, 2011 | 12.54 | 12.79 | 11.46 | 11.57 | 751,798 | -0.96(-7.66%) |
Nov 11, 2011 | 11.85 | 12.80 | 11.78 | 12.53 | 849,581 | +0.89(+7.65%) |
Nov 10, 2011 | 11.23 | 11.85 | 10.94 | 11.64 | 667,045 | +0.61(+5.53%) |
Nov 09, 2011 | 11.07 | 11.32 | 10.83 | 11.03 | 668,470 | -0.34(-2.99%) |
Nov 08, 2011 | 10.67 | 11.50 | 10.55 | 11.37 | 965,656 | +0.78(+7.37%) |
Nov 07, 2011 | 9.660 | 10.62 | 9.530 | 10.59 | 1,191,272 | +0.90(+9.29%) |
Nov 04, 2011 | 9.470 | 9.740 | 9.390 | 9.690 | 504,415 | +0.10(+1.04%) |
Nov 03, 2011 | 10.16 | 10.18 | 9.123 | 9.590 | 966,045 | -0.41(-4.10%) |
Nov 02, 2011 | 10.29 | 10.29 | 9.900 | 10.00 | 1,518,289 | -0.06(-0.60%) |
Nov 01, 2011 | 11.00 | 11.43 | 9.830 | 10.06 | 3,252,010 | -3.07(-23.38%) |
Oct 31, 2011 | 13.70 | 13.94 | 13.10 | 13.13 | 449,000 | -0.82(-5.88%) |
Oct 28, 2011 | 13.66 | 14.32 | 13.49 | 13.95 | 495,993 | +0.24(+1.75%) |
Oct 27, 2011 | 14.02 | 14.40 | 13.41 | 13.71 | 761,883 | -0.85(-5.84%) |
Oct 26, 2011 | 13.91 | 14.74 | 13.42 | 14.56 | 635,913 | +0.98(+7.22%) |
Oct 25, 2011 | 13.62 | 13.84 | 13.33 | 13.58 | 393,536 | -0.12(-0.88%) |
Oct 24, 2011 | 13.14 | 13.86 | 13.14 | 13.70 | 453,964 | +0.66(+5.06%) |
Oct 21, 2011 | 12.95 | 13.31 | 12.67 | 13.04 | 340,835 | +0.35(+2.76%) |
Oct 20, 2011 | 13.01 | 13.33 | 12.10 | 12.69 | 545,498 | -0.35(-2.68%) |
Oct 19, 2011 | 13.72 | 13.85 | 12.86 | 13.04 | 293,232 | -0.65(-4.75%) |
Oct 18, 2011 | 13.46 | 13.97 | 13.34 | 13.69 | 387,670 | +0.25(+1.86%) |
Oct 17, 2011 | 14.03 | 14.21 | 13.39 | 13.44 | 284,772 | -0.74(-5.22%) |
Oct 14, 2011 | 13.82 | 14.29 | 13.71 | 14.18 | 390,691 | +0.52(+3.81%) |
Oct 13, 2011 | 13.50 | 13.82 | 12.91 | 13.66 | 375,838 | +0.04(+0.29%) |
Oct 12, 2011 | 13.22 | 14.46 | 13.09 | 13.62 | 814,746 | +0.43(+3.26%) |
Oct 11, 2011 | 12.22 | 13.20 | 12.22 | 13.19 | 284,045 | +0.84(+6.80%) |
Oct 10, 2011 | 12.07 | 12.55 | 11.90 | 12.35 | 418,108 | +0.52(+4.40%) |
Oct 07, 2011 | 12.69 | 12.69 | 11.51 | 11.83 | 567,998 | -0.82(-6.48%) |
Oct 06, 2011 | 12.41 | 12.76 | 11.83 | 12.65 | 693,672 | +0.44(+3.60%) |
Oct 05, 2011 | 11.61 | 12.46 | 11.19 | 12.21 | 973,378 | +0.68(+5.90%) |
Oct 04, 2011 | 12.51 | 12.51 | 10.34 | 11.53 | 2,234,126 | -1.87(-13.96%) |
Oct 03, 2011 | 14.65 | 14.65 | 12.80 | 13.40 | 920,371 | -1.42(-9.58%) |
Sep 30, 2011 | 14.59 | 15.12 | 14.37 | 14.82 | 485,411 | -0.17(-1.13%) |
Sep 29, 2011 | 14.04 | 15.00 | 13.80 | 14.99 | 523,634 | +1.33(+9.74%) |
Sep 28, 2011 | 14.35 | 14.48 | 13.66 | 13.66 | 248,964 | -0.62(-4.34%) |
Sep 27, 2011 | 14.56 | 14.97 | 14.12 | 14.28 | 500,303 | +0.11(+0.78%) |
Sep 26, 2011 | 13.96 | 14.20 | 13.58 | 14.17 | 317,218 | +0.38(+2.76%) |
Sep 23, 2011 | 13.29 | 14.09 | 13.29 | 13.79 | 333,475 | +0.50(+3.76%) |
Sep 22, 2011 | 12.75 | 13.39 | 12.64 | 13.29 | 463,100 | -0.14(-1.04%) |
Sep 21, 2011 | 14.35 | 14.61 | 13.39 | 13.43 | 432,172 | -0.87(-6.08%) |
Sep 20, 2011 | 15.26 | 15.26 | 14.27 | 14.30 | 423,473 | -0.86(-5.67%) |
Sep 19, 2011 | 16.00 | 16.02 | 15.07 | 15.16 | 426,544 | -1.11(-6.82%) |
Sep 16, 2011 | 16.47 | 16.60 | 16.11 | 16.27 | 317,362 | -0.06(-0.37%) |
Sep 15, 2011 | 16.04 | 16.35 | 15.81 | 16.33 | 247,613 | +0.51(+3.22%) |
Sep 14, 2011 | 15.86 | 16.09 | 15.21 | 15.82 | 336,947 | +0.17(+1.09%) |
Sep 13, 2011 | 15.80 | 16.05 | 15.32 | 15.65 | 418,899 | -0.09(-0.57%) |
Sep 12, 2011 | 15.31 | 15.77 | 15.06 | 15.74 | 566,657 | +0.20(+1.29%) |
Sep 09, 2011 | 16.36 | 16.44 | 15.47 | 15.54 | 457,245 | -0.98(-5.93%) |
Sep 08, 2011 | 17.61 | 17.76 | 16.46 | 16.52 | 595,343 | -1.36(-7.61%) |
Sep 07, 2011 | 15.62 | 18.20 | 15.30 | 17.88 | 1,028,207 | +2.63(+17.25%) |
Sep 06, 2011 | 14.87 | 15.31 | 14.78 | 15.25 | 313,753 | -0.12(-0.78%) |
Sep 02, 2011 | 16.14 | 16.14 | 15.36 | 15.37 | 382,539 | -1.05(-6.39%) |
Sep 01, 2011 | 17.02 | 17.23 | 16.30 | 16.42 | 366,665 | -0.55(-3.24%) |
Aug 31, 2011 | 16.96 | 17.31 | 16.81 | 16.97 | 390,328 | +0.22(+1.31%) |
Aug 30, 2011 | 16.80 | 17.20 | 16.53 | 16.75 | 377,713 | -0.07(-0.42%) |
Aug 29, 2011 | 16.37 | 17.02 | 16.37 | 16.82 | 679,803 | +0.74(+4.60%) |
Aug 26, 2011 | 15.55 | 16.22 | 15.26 | 16.08 | 409,248 | +0.44(+2.81%) |
Aug 25, 2011 | 15.95 | 16.16 | 15.55 | 15.64 | 360,212 | -0.19(-1.20%) |
Aug 24, 2011 | 15.76 | 16.03 | 15.50 | 15.83 | 540,484 | +0.07(+0.44%) |
Aug 23, 2011 | 15.21 | 15.77 | 14.94 | 15.76 | 353,516 | +0.71(+4.72%) |
Aug 22, 2011 | 15.97 | 16.10 | 14.95 | 15.05 | 551,855 | -0.41(-2.65%) |
Aug 19, 2011 | 15.23 | 15.61 | 15.14 | 15.46 | 613,905 | -0.03(-0.19%) |
Aug 18, 2011 | 16.21 | 16.21 | 15.40 | 15.49 | 896,838 | -1.29(-7.69%) |
Aug 17, 2011 | 17.16 | 17.43 | 16.58 | 16.78 | 377,171 | -0.26(-1.53%) |
Aug 16, 2011 | 17.06 | 17.23 | 16.66 | 17.04 | 662,340 | -0.15(-0.87%) |
Aug 15, 2011 | 16.95 | 17.21 | 16.80 | 17.19 | 617,638 | +0.55(+3.31%) |
Aug 12, 2011 | 17.03 | 17.23 | 16.58 | 16.64 | 446,199 | -0.17(-1.01%) |
Aug 11, 2011 | 16.05 | 17.05 | 15.88 | 16.81 | 782,562 | +0.80(+5.00%) |
Aug 10, 2011 | 17.12 | 17.39 | 15.99 | 16.01 | 888,639 | -1.53(-8.72%) |
Aug 09, 2011 | 17.22 | 17.56 | 16.04 | 17.54 | 1,039,414 | +0.17(+0.98%) |
Aug 08, 2011 | 18.84 | 19.83 | 17.36 | 17.37 | 1,413,008 | -2.03(-10.46%) |
Aug 05, 2011 | 20.58 | 20.58 | 19.20 | 19.40 | 1,126,698 | -0.82(-4.06%) |
Aug 04, 2011 | 21.60 | 21.94 | 20.21 | 20.22 | 1,313,499 | -1.80(-8.17%) |
Aug 03, 2011 | 22.21 | 22.74 | 21.85 | 22.02 | 1,041,746 | -0.58(-2.57%) |
Aug 02, 2011 | 20.78 | 23.91 | 20.05 | 22.60 | 2,946,917 | -2.06(-8.35%) |
Aug 01, 2011 | 25.20 | 25.39 | 24.01 | 24.66 | 607,098 | -1.20(-4.64%) |
Jul 29, 2011 | 25.81 | 26.21 | 25.71 | 25.86 | 317,257 | -0.21(-0.81%) |
Jul 28, 2011 | 26.03 | 26.34 | 25.91 | 26.07 | 254,491 | -0.05(-0.19%) |
Jul 27, 2011 | 26.94 | 27.06 | 26.01 | 26.12 | 278,808 | -0.92(-3.40%) |
Jul 26, 2011 | 26.69 | 27.28 | 26.35 | 27.04 | 258,205 | +0.36(+1.35%) |
Jul 25, 2011 | 26.23 | 27.20 | 26.03 | 26.68 | 571,327 | +0.18(+0.68%) |
Jul 22, 2011 | 26.38 | 26.59 | 25.87 | 26.50 | 208,800 | +0.12(+0.45%) |
Jul 21, 2011 | 26.14 | 26.45 | 26.00 | 26.38 | 262,052 | +0.38(+1.46%) |
Jul 20, 2011 | 25.92 | 26.10 | 25.59 | 26.00 | 264,020 | +0.25(+0.97%) |
Jul 19, 2011 | 26.06 | 26.10 | 25.51 | 25.75 | 408,105 | -0.67(-2.54%) |
Jul 18, 2011 | 26.55 | 26.89 | 26.30 | 26.42 | 312,240 | -0.14(-0.53%) |
Jul 15, 2011 | 26.83 | 27.08 | 26.33 | 26.56 | 228,742 | -0.18(-0.67%) |
Jul 14, 2011 | 27.39 | 27.44 | 26.65 | 26.74 | 244,339 | -0.60(-2.19%) |
Jul 13, 2011 | 27.12 | 27.50 | 27.08 | 27.34 | 191,575 | +0.34(+1.26%) |
Jul 12, 2011 | 26.46 | 27.43 | 26.26 | 27.00 | 205,255 | +0.49(+1.85%) |
Jul 11, 2011 | 26.90 | 27.01 | 26.36 | 26.51 | 244,751 | -0.78(-2.86%) |
Jul 08, 2011 | 27.21 | 27.46 | 26.87 | 27.29 | 208,384 | -0.26(-0.94%) |
Jul 07, 2011 | 27.26 | 27.76 | 26.95 | 27.55 | 401,656 | +0.34(+1.25%) |
Jul 06, 2011 | 26.86 | 27.49 | 26.46 | 27.21 | 718,053 | +0.46(+1.72%) |
Jul 05, 2011 | 27.34 | 27.34 | 26.61 | 26.75 | 368,193 | -0.59(-2.16%) |
Jul 01, 2011 | 26.67 | 27.34 | 26.34 | 27.34 | 273,038 | +0.71(+2.67%) |
Jun 30, 2011 | 26.20 | 27.01 | 26.16 | 26.63 | 371,107 | +0.57(+2.19%) |
Jun 29, 2011 | 26.02 | 26.44 | 25.73 | 26.06 | 239,648 | +0.17(+0.66%) |
Jun 28, 2011 | 25.75 | 26.03 | 25.42 | 25.89 | 217,177 | +0.26(+1.01%) |
Jun 27, 2011 | 25.21 | 25.71 | 24.97 | 25.63 | 263,643 | +0.35(+1.38%) |
Jun 24, 2011 | 26.21 | 26.21 | 25.03 | 25.28 | 1,263,706 | -0.45(-1.75%) |
Jun 23, 2011 | 25.67 | 25.84 | 24.90 | 25.73 | 433,320 | -0.07(-0.27%) |
Jun 22, 2011 | 26.29 | 26.64 | 25.78 | 25.80 | 459,194 | -0.51(-1.94%) |
Jun 21, 2011 | 26.40 | 26.44 | 25.82 | 26.31 | 516,503 | +0.09(+0.34%) |
Jun 20, 2011 | 26.95 | 27.35 | 26.14 | 26.22 | 743,448 | -1.44(-5.21%) |
Jun 17, 2011 | 27.69 | 27.82 | 26.85 | 27.66 | 393,396 | +0.17(+0.62%) |
Jun 16, 2011 | 27.25 | 27.64 | 26.94 | 27.49 | 326,090 | +0.25(+0.92%) |
Jun 15, 2011 | 27.31 | 27.88 | 27.14 | 27.24 | 257,798 | -0.26(-0.95%) |
Jun 14, 2011 | 26.87 | 27.83 | 26.78 | 27.50 | 418,991 | +0.85(+3.19%) |
Jun 13, 2011 | 26.58 | 26.93 | 26.52 | 26.65 | 290,981 | +0.07(+0.26%) |
Jun 10, 2011 | 27.96 | 27.96 | 25.95 | 26.58 | 586,681 | -1.37(-4.90%) |
Jun 09, 2011 | 26.67 | 28.37 | 26.67 | 27.95 | 309,725 | +1.31(+4.92%) |
Jun 08, 2011 | 27.50 | 27.53 | 26.57 | 26.64 | 460,707 | -0.91(-3.29%) |
Jun 07, 2011 | 28.00 | 28.62 | 27.36 | 27.55 | 503,199 | -0.43(-1.55%) |
Jun 06, 2011 | 29.31 | 29.88 | 27.68 | 27.98 | 1,012,129 | -2.24(-7.41%) |
Jun 03, 2011 | 29.94 | 30.59 | 29.90 | 30.22 | 561,271 | -0.09(-0.30%) |
May 24, 2011 | 30.99 | 31.00 | 30.20 | 30.31 | 324,274 | -0.57(-1.85%) |
May 23, 2011 | 31.76 | 32.06 | 30.85 | 30.88 | 347,960 | -1.24(-3.86%) |
May 20, 2011 | 33.03 | 33.23 | 32.08 | 32.12 | 224,877 | -1.14(-3.41%) |
May 19, 2011 | 32.35 | 33.31 | 32.02 | 33.26 | 384,911 | +1.09(+3.37%) |
May 18, 2011 | 32.02 | 32.24 | 31.80 | 32.17 | 349,943 | +0.10(+0.31%) |
May 17, 2011 | 32.10 | 32.39 | 31.97 | 32.07 | 171,605 | -0.24(-0.74%) |
May 16, 2011 | 32.36 | 32.55 | 32.18 | 32.31 | 171,455 | -0.29(-0.89%) |
May 13, 2011 | 32.93 | 33.00 | 32.24 | 32.60 | 240,618 | -0.38(-1.15%) |
May 12, 2011 | 32.61 | 33.07 | 32.18 | 32.98 | 136,448 | +0.27(+0.83%) |
May 11, 2011 | 33.28 | 33.57 | 32.57 | 32.71 | 182,009 | -0.70(-2.10%) |
May 10, 2011 | 32.69 | 33.73 | 32.63 | 33.41 | 380,916 | +0.77(+2.36%) |
May 09, 2011 | 32.52 | 32.72 | 32.13 | 32.64 | 171,687 | -0.01(-0.03%) |
May 06, 2011 | 33.43 | 33.51 | 32.49 | 32.65 | 207,459 | -0.45(-1.36%) |
May 05, 2011 | 32.78 | 33.65 | 32.65 | 33.10 | 230,432 | +0.02(+0.06%) |
May 04, 2011 | 33.85 | 34.08 | 32.98 | 33.08 | 210,034 | -0.73(-2.16%) |
May 03, 2011 | 33.65 | 34.22 | 33.40 | 33.81 | 309,462 | -0.27(-0.79%) |