Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.59 | 16.69 | 16.31 | 16.33 | 290,754 | -0.33(-2.00%) |
Apr 27, 2012 | 16.56 | 16.84 | 16.33 | 16.66 | 308,225 | +0.01(+0.04%) |
Apr 26, 2012 | 16.63 | 16.96 | 16.61 | 16.66 | 274,794 | -0.07(-0.44%) |
Apr 25, 2012 | 16.87 | 17.11 | 16.67 | 16.73 | 343,999 | +0.09(+0.52%) |
Apr 24, 2012 | 16.52 | 16.81 | 16.52 | 16.64 | 301,002 | +0.17(+1.01%) |
Apr 23, 2012 | 16.57 | 16.60 | 16.41 | 16.48 | 326,136 | -0.35(-2.06%) |
Apr 20, 2012 | 17.35 | 17.35 | 16.75 | 16.82 | 320,521 | +0.14(+0.85%) |
Apr 19, 2012 | 16.81 | 16.93 | 16.53 | 16.68 | 268,389 | -0.06(-0.33%) |
Apr 18, 2012 | 16.96 | 17.01 | 16.68 | 16.74 | 267,117 | -0.28(-1.67%) |
Apr 17, 2012 | 16.98 | 17.24 | 16.98 | 17.02 | 327,508 | +0.22(+1.32%) |
Apr 16, 2012 | 16.75 | 16.97 | 16.56 | 16.80 | 281,312 | +0.16(+0.97%) |
Apr 13, 2012 | 16.95 | 17.04 | 16.60 | 16.64 | 514,171 | -0.41(-2.43%) |
Apr 12, 2012 | 16.99 | 17.19 | 16.95 | 17.05 | 349,601 | +0.14(+0.84%) |
Apr 11, 2012 | 16.87 | 16.93 | 16.66 | 16.91 | 465,284 | +0.20(+1.18%) |
Apr 10, 2012 | 17.03 | 17.04 | 16.60 | 16.71 | 589,071 | -0.30(-1.74%) |
Apr 09, 2012 | 16.99 | 17.11 | 16.82 | 17.01 | 343,848 | -0.32(-1.85%) |
Apr 05, 2012 | 17.42 | 17.47 | 17.15 | 17.33 | 340,027 | -0.20(-1.16%) |
Apr 04, 2012 | 17.90 | 17.90 | 17.43 | 17.53 | 494,529 | -0.48(-2.64%) |
Apr 03, 2012 | 18.04 | 18.08 | 17.70 | 18.01 | 489,350 | +0.02(+0.10%) |
Apr 02, 2012 | 17.92 | 18.19 | 17.77 | 17.99 | 624,870 | +0.16(+0.90%) |
Mar 30, 2012 | 18.27 | 18.27 | 17.83 | 17.83 | 297,504 | -0.28(-1.57%) |
Mar 29, 2012 | 18.17 | 18.29 | 17.88 | 18.11 | 690,449 | -0.26(-1.41%) |
Mar 28, 2012 | 18.27 | 18.42 | 18.15 | 18.37 | 536,986 | +0.12(+0.64%) |
Mar 27, 2012 | 18.48 | 18.48 | 18.25 | 18.26 | 527,616 | -0.18(-0.97%) |
Mar 26, 2012 | 18.45 | 18.63 | 18.28 | 18.44 | 632,147 | +0.19(+1.05%) |
Mar 23, 2012 | 18.25 | 18.31 | 18.01 | 18.24 | 572,522 | -0.07(-0.37%) |
Mar 22, 2012 | 18.41 | 18.46 | 18.18 | 18.31 | 376,788 | -0.32(-1.72%) |
Mar 21, 2012 | 18.84 | 18.84 | 18.53 | 18.63 | 337,144 | -0.07(-0.40%) |
Mar 20, 2012 | 18.81 | 18.96 | 18.63 | 18.71 | 669,977 | -0.08(-0.43%) |
Mar 19, 2012 | 18.83 | 19.10 | 18.50 | 18.79 | 717,340 | +0.07(+0.36%) |
Mar 16, 2012 | 19.00 | 19.00 | 18.62 | 18.72 | 1,117,357 | -0.17(-0.88%) |
Mar 15, 2012 | 18.62 | 18.89 | 18.47 | 18.89 | 560,833 | +0.27(+1.43%) |
Mar 14, 2012 | 18.66 | 18.82 | 18.38 | 18.62 | 645,417 | -0.13(-0.69%) |
Mar 13, 2012 | 18.48 | 18.81 | 18.39 | 18.75 | 1,105,191 | +0.36(+1.98%) |
Mar 12, 2012 | 18.40 | 18.47 | 18.23 | 18.39 | 638,930 | +0.01(+0.03%) |
Mar 09, 2012 | 18.36 | 18.63 | 18.27 | 18.38 | 606,293 | +0.06(+0.34%) |
Mar 08, 2012 | 18.24 | 18.37 | 17.77 | 18.32 | 576,897 | +0.33(+1.82%) |
Mar 07, 2012 | 17.87 | 18.29 | 17.76 | 17.99 | 4,328,339 | +0.20(+1.11%) |
Mar 06, 2012 | 18.01 | 18.25 | 17.58 | 17.79 | 797,272 | -0.49(-2.67%) |
Mar 05, 2012 | 18.19 | 18.34 | 17.80 | 18.28 | 752,732 | +0.05(+0.30%) |
Mar 02, 2012 | 18.31 | 18.71 | 17.86 | 18.23 | 1,298,712 | +0.02(+0.13%) |
Mar 01, 2012 | 18.02 | 18.34 | 17.87 | 18.20 | 729,644 | +0.31(+1.71%) |
Feb 29, 2012 | 18.08 | 18.18 | 17.76 | 17.90 | 602,338 | -0.09(-0.51%) |
Feb 28, 2012 | 18.04 | 18.11 | 17.77 | 17.99 | 386,167 | +0.02(+0.10%) |
Feb 27, 2012 | 17.57 | 18.14 | 17.43 | 17.97 | 573,732 | +0.21(+1.17%) |
Feb 24, 2012 | 17.82 | 17.99 | 17.69 | 17.76 | 653,683 | -0.10(-0.58%) |
Feb 23, 2012 | 17.27 | 17.91 | 17.17 | 17.87 | 456,412 | +0.64(+3.73%) |
Feb 22, 2012 | 17.74 | 17.74 | 17.18 | 17.22 | 258,389 | -0.51(-2.89%) |
Feb 21, 2012 | 17.93 | 17.93 | 17.44 | 17.74 | 376,426 | -0.20(-1.12%) |
Feb 17, 2012 | 17.95 | 18.02 | 17.81 | 17.94 | 297,648 | +0.05(+0.31%) |
Feb 16, 2012 | 17.32 | 17.91 | 17.29 | 17.88 | 360,409 | +0.60(+3.47%) |
Feb 15, 2012 | 17.52 | 17.58 | 17.21 | 17.29 | 272,201 | -0.18(-1.05%) |
Feb 14, 2012 | 17.71 | 17.80 | 17.25 | 17.47 | 219,788 | -0.26(-1.48%) |
Feb 13, 2012 | 17.53 | 17.82 | 17.42 | 17.73 | 221,537 | +0.45(+2.58%) |
Feb 10, 2012 | 17.41 | 17.74 | 17.27 | 17.29 | 418,337 | -0.33(-1.87%) |
Feb 09, 2012 | 17.84 | 17.84 | 17.42 | 17.62 | 221,347 | -0.16(-0.89%) |
Feb 08, 2012 | 17.81 | 17.96 | 17.52 | 17.77 | 312,217 | +0.06(+0.34%) |
Feb 07, 2012 | 17.68 | 17.98 | 17.54 | 17.71 | 214,739 | +0.01(+0.07%) |
Feb 06, 2012 | 17.87 | 17.96 | 17.62 | 17.70 | 309,123 | -0.17(-0.96%) |
Feb 03, 2012 | 17.82 | 18.02 | 17.75 | 17.87 | 452,447 | +0.41(+2.34%) |
Feb 02, 2012 | 17.46 | 17.65 | 17.21 | 17.46 | 351,821 | -0.02(-0.10%) |
Feb 01, 2012 | 17.22 | 17.54 | 17.11 | 17.48 | 533,303 | +0.44(+2.58%) |
Jan 31, 2012 | 17.03 | 17.13 | 16.72 | 17.04 | 837,218 | +0.11(+0.65%) |
Jan 30, 2012 | 17.06 | 17.25 | 16.78 | 16.93 | 460,786 | -0.29(-1.70%) |
Jan 27, 2012 | 17.27 | 17.42 | 17.03 | 17.22 | 320,906 | -0.17(-0.98%) |
Jan 26, 2012 | 17.78 | 18.02 | 16.82 | 17.40 | 490,947 | -0.31(-1.73%) |
Jan 25, 2012 | 17.94 | 18.02 | 17.67 | 17.70 | 488,338 | -0.23(-1.30%) |
Jan 24, 2012 | 17.68 | 18.02 | 17.51 | 17.93 | 272,682 | +0.21(+1.17%) |
Jan 23, 2012 | 17.84 | 18.02 | 17.60 | 17.73 | 259,862 | -0.08(-0.45%) |
Jan 20, 2012 | 17.70 | 17.88 | 17.59 | 17.80 | 399,819 | +0.10(+0.59%) |
Jan 19, 2012 | 17.96 | 17.97 | 17.63 | 17.70 | 279,175 | -0.16(-0.89%) |
Jan 18, 2012 | 17.49 | 17.91 | 17.41 | 17.86 | 393,112 | +0.36(+2.06%) |
Jan 17, 2012 | 17.79 | 18.05 | 17.49 | 17.50 | 517,196 | -0.21(-1.21%) |
Jan 13, 2012 | 17.66 | 17.86 | 17.46 | 17.71 | 444,750 | -0.21(-1.19%) |
Jan 12, 2012 | 18.01 | 18.14 | 17.68 | 17.93 | 243,032 | -0.07(-0.41%) |
Jan 11, 2012 | 17.82 | 18.03 | 17.67 | 18.00 | 482,610 | +0.15(+0.82%) |
Jan 10, 2012 | 18.04 | 18.14 | 17.82 | 17.85 | 688,984 | -0.09(-0.51%) |
Jan 09, 2012 | 17.82 | 18.02 | 17.63 | 17.95 | 502,619 | +0.15(+0.82%) |
Jan 06, 2012 | 17.85 | 17.93 | 17.56 | 17.80 | 263,893 | -0.09(-0.51%) |
Jan 05, 2012 | 17.60 | 18.03 | 17.27 | 17.89 | 509,806 | +0.18(+1.04%) |
Jan 04, 2012 | 17.61 | 17.79 | 17.32 | 17.71 | 403,878 | +0.43(+2.48%) |
Dec 30, 2011 | 17.86 | 17.86 | 17.25 | 17.28 | 554,060 | -0.58(-3.25%) |
Dec 29, 2011 | 17.46 | 17.90 | 17.33 | 17.86 | 845,400 | +0.48(+2.78%) |
Dec 28, 2011 | 17.72 | 17.73 | 17.22 | 17.38 | 779,470 | -0.32(-1.83%) |
Dec 27, 2011 | 17.45 | 17.71 | 17.36 | 17.70 | 458,622 | +0.20(+1.15%) |
Dec 23, 2011 | 17.53 | 17.60 | 17.38 | 17.50 | 383,494 | +0.07(+0.42%) |
Dec 21, 2011 | 17.16 | 17.44 | 16.30 | 17.43 | 659,988 | +0.27(+1.57%) |
Dec 20, 2011 | 17.18 | 17.51 | 17.00 | 17.16 | 665,160 | +0.40(+2.41%) |
Dec 19, 2011 | 17.12 | 17.51 | 16.66 | 16.75 | 659,911 | -0.18(-1.08%) |
Dec 16, 2011 | 17.62 | 17.73 | 16.86 | 16.94 | 1,576,024 | -0.25(-1.46%) |
Dec 15, 2011 | 17.12 | 17.29 | 16.71 | 17.19 | 480,593 | +0.42(+2.48%) |
Dec 14, 2011 | 16.63 | 17.11 | 16.63 | 16.77 | 486,721 | -0.04(-0.25%) |
Dec 13, 2011 | 17.32 | 17.41 | 16.68 | 16.81 | 539,788 | -0.31(-1.79%) |
Dec 12, 2011 | 16.83 | 17.13 | 16.64 | 17.12 | 472,996 | +0.02(+0.14%) |
Dec 09, 2011 | 16.59 | 17.33 | 16.58 | 17.10 | 657,528 | +0.60(+3.63%) |
Dec 08, 2011 | 16.85 | 16.98 | 16.38 | 16.50 | 708,954 | -0.54(-3.19%) |
Dec 07, 2011 | 16.86 | 17.30 | 16.28 | 17.04 | 9,282,087 | +0.16(+0.94%) |
Dec 06, 2011 | 17.06 | 17.17 | 16.76 | 16.88 | 777,546 | -0.19(-1.13%) |
Dec 05, 2011 | 17.24 | 17.29 | 16.93 | 17.08 | 732,052 | +0.19(+1.11%) |
Dec 02, 2011 | 16.92 | 17.44 | 16.74 | 16.89 | 1,427,779 | +0.48(+2.91%) |
Dec 01, 2011 | 15.98 | 16.71 | 15.96 | 16.41 | 740,946 | +0.26(+1.61%) |
Nov 30, 2011 | 15.38 | 16.22 | 15.05 | 16.15 | 990,364 | +1.25(+8.40%) |
Nov 29, 2011 | 14.74 | 15.17 | 14.65 | 14.90 | 487,590 | +0.05(+0.37%) |
Nov 28, 2011 | 14.85 | 14.89 | 14.56 | 14.85 | 1,040,084 | +0.47(+3.24%) |
Nov 25, 2011 | 14.37 | 14.73 | 14.28 | 14.38 | 436,650 | -0.08(-0.54%) |
Nov 23, 2011 | 14.71 | 14.78 | 14.41 | 14.46 | 710,492 | -0.44(-2.96%) |
Nov 22, 2011 | 14.23 | 15.04 | 14.23 | 14.90 | 849,930 | +0.62(+4.36%) |
Nov 21, 2011 | 14.41 | 14.54 | 14.03 | 14.28 | 451,985 | -0.45(-3.08%) |
Nov 18, 2011 | 14.38 | 14.77 | 14.26 | 14.73 | 474,821 | +0.37(+2.61%) |
Nov 17, 2011 | 14.55 | 14.86 | 14.25 | 14.36 | 753,776 | -0.20(-1.37%) |
Nov 16, 2011 | 14.51 | 14.97 | 14.46 | 14.55 | 600,215 | -0.09(-0.62%) |
Nov 15, 2011 | 14.23 | 14.78 | 14.17 | 14.65 | 655,763 | +0.27(+1.89%) |
Nov 14, 2011 | 14.48 | 14.61 | 14.14 | 14.37 | 465,543 | -0.22(-1.49%) |
Nov 11, 2011 | 14.37 | 14.77 | 14.37 | 14.59 | 331,559 | +0.33(+2.29%) |
Nov 10, 2011 | 14.26 | 14.62 | 14.06 | 14.26 | 348,446 | +0.27(+1.90%) |
Nov 09, 2011 | 14.47 | 14.60 | 13.97 | 14.00 | 444,436 | -0.89(-6.01%) |
Nov 08, 2011 | 14.75 | 14.98 | 14.46 | 14.89 | 427,640 | +0.27(+1.86%) |
Nov 07, 2011 | 14.38 | 14.65 | 14.19 | 14.62 | 239,150 | +0.22(+1.51%) |
Nov 04, 2011 | 14.35 | 14.57 | 14.17 | 14.40 | 166,572 | -0.15(-1.04%) |
Nov 03, 2011 | 14.48 | 14.68 | 13.99 | 14.55 | 393,380 | +0.27(+1.90%) |
Nov 02, 2011 | 13.87 | 14.32 | 13.79 | 14.28 | 400,885 | +0.66(+4.84%) |
Nov 01, 2011 | 13.86 | 14.25 | 13.54 | 13.62 | 601,439 | -0.73(-5.05%) |
Oct 31, 2011 | 14.48 | 14.80 | 14.22 | 14.35 | 578,138 | -0.41(-2.74%) |
Oct 28, 2011 | 14.40 | 14.81 | 14.36 | 14.75 | 754,013 | +0.24(+1.67%) |
Oct 27, 2011 | 14.40 | 14.83 | 14.32 | 14.51 | 1,030,158 | +0.31(+2.21%) |
Oct 26, 2011 | 14.07 | 14.45 | 13.73 | 14.20 | 643,049 | +0.40(+2.89%) |
Oct 25, 2011 | 15.00 | 15.03 | 13.79 | 13.80 | 924,746 | -1.23(-8.20%) |
Oct 24, 2011 | 14.74 | 15.29 | 14.62 | 15.03 | 678,336 | +0.30(+2.01%) |
Oct 21, 2011 | 14.66 | 14.78 | 14.22 | 14.74 | 1,649,139 | +0.37(+2.61%) |
Oct 20, 2011 | 14.04 | 14.37 | 13.61 | 14.36 | 500,289 | +0.34(+2.41%) |
Oct 19, 2011 | 13.99 | 14.17 | 13.69 | 14.02 | 524,622 | -0.04(-0.26%) |
Oct 18, 2011 | 13.12 | 14.20 | 13.02 | 14.06 | 685,176 | +1.04(+7.99%) |
Oct 17, 2011 | 13.16 | 13.40 | 12.97 | 13.02 | 447,331 | -0.31(-2.36%) |
Oct 14, 2011 | 13.37 | 13.48 | 12.90 | 13.33 | 356,806 | +0.08(+0.64%) |
Oct 13, 2011 | 13.59 | 13.70 | 13.05 | 13.25 | 318,499 | -0.47(-3.39%) |
Oct 12, 2011 | 13.42 | 13.98 | 13.35 | 13.71 | 484,473 | +0.37(+2.81%) |
Oct 11, 2011 | 13.18 | 13.53 | 13.08 | 13.34 | 358,859 | +0.05(+0.36%) |
Oct 10, 2011 | 12.96 | 13.34 | 12.71 | 13.29 | 413,210 | +0.59(+4.61%) |
Oct 07, 2011 | 13.32 | 13.35 | 12.63 | 12.71 | 435,669 | -0.56(-4.19%) |
Oct 06, 2011 | 13.01 | 13.32 | 12.58 | 13.26 | 477,587 | +0.34(+2.62%) |
Oct 05, 2011 | 12.65 | 13.00 | 12.45 | 12.92 | 523,628 | +0.25(+1.96%) |
Oct 04, 2011 | 11.57 | 12.72 | 11.52 | 12.68 | 866,929 | +0.93(+7.93%) |
Oct 03, 2011 | 12.24 | 12.51 | 11.68 | 11.74 | 711,537 | -0.40(-3.28%) |
Sep 30, 2011 | 12.25 | 12.66 | 12.12 | 12.14 | 496,744 | -0.35(-2.81%) |
Sep 29, 2011 | 12.21 | 12.51 | 11.90 | 12.49 | 370,339 | +0.63(+5.35%) |
Sep 28, 2011 | 12.49 | 12.66 | 11.85 | 11.86 | 479,243 | -0.59(-4.71%) |
Sep 27, 2011 | 12.72 | 12.90 | 12.37 | 12.45 | 461,557 | -0.01(-0.05%) |
Sep 26, 2011 | 12.08 | 12.47 | 11.85 | 12.45 | 472,164 | +0.53(+4.46%) |
Sep 23, 2011 | 11.88 | 12.23 | 11.68 | 11.92 | 627,665 | +0.04(+0.31%) |
Sep 22, 2011 | 11.46 | 11.94 | 11.35 | 11.88 | 718,038 | +0.04(+0.31%) |
Sep 21, 2011 | 12.52 | 12.57 | 11.79 | 11.85 | 713,336 | -0.70(-5.54%) |
Sep 20, 2011 | 12.71 | 12.92 | 12.48 | 12.54 | 458,776 | -0.10(-0.77%) |
Sep 19, 2011 | 12.74 | 12.98 | 12.52 | 12.64 | 415,854 | -0.37(-2.84%) |
Sep 16, 2011 | 13.23 | 13.27 | 12.85 | 13.01 | 969,578 | -0.19(-1.42%) |
Sep 15, 2011 | 13.25 | 13.29 | 12.81 | 13.19 | 639,350 | +0.11(+0.83%) |
Sep 14, 2011 | 12.90 | 13.26 | 12.57 | 13.09 | 521,419 | +0.30(+2.36%) |
Sep 13, 2011 | 12.58 | 13.04 | 12.58 | 12.78 | 530,512 | +0.22(+1.73%) |
Sep 12, 2011 | 12.08 | 12.73 | 12.08 | 12.57 | 436,585 | +0.31(+2.57%) |
Sep 09, 2011 | 12.59 | 12.72 | 12.13 | 12.25 | 397,440 | -0.42(-3.29%) |
Sep 08, 2011 | 13.03 | 13.29 | 12.57 | 12.67 | 417,708 | -0.52(-3.94%) |
Sep 07, 2011 | 12.43 | 13.42 | 12.30 | 13.19 | 595,643 | +0.96(+7.81%) |
Sep 06, 2011 | 11.85 | 12.29 | 11.68 | 12.23 | 537,643 | -0.07(-0.53%) |
Sep 02, 2011 | 12.58 | 12.80 | 12.20 | 12.30 | 617,568 | -0.61(-4.71%) |
Sep 01, 2011 | 13.48 | 13.54 | 12.78 | 12.91 | 646,547 | -0.48(-3.56%) |
Aug 31, 2011 | 13.56 | 13.65 | 13.26 | 13.38 | 1,084,243 | -0.13(-0.93%) |
Aug 30, 2011 | 13.45 | 13.63 | 13.17 | 13.51 | 367,694 | -0.01(-0.04%) |
Aug 29, 2011 | 12.81 | 13.54 | 12.81 | 13.51 | 471,157 | +0.86(+6.83%) |
Aug 26, 2011 | 12.45 | 12.82 | 12.15 | 12.65 | 395,247 | +0.08(+0.62%) |
Aug 25, 2011 | 13.13 | 13.54 | 12.48 | 12.57 | 477,126 | -0.36(-2.76%) |
Aug 24, 2011 | 12.52 | 13.14 | 12.52 | 12.93 | 386,958 | +0.41(+3.26%) |
Aug 23, 2011 | 11.84 | 12.58 | 11.66 | 12.52 | 562,797 | +0.70(+5.92%) |
Aug 22, 2011 | 12.13 | 12.20 | 11.58 | 11.82 | 447,274 | +0.13(+1.07%) |
Aug 19, 2011 | 11.77 | 12.21 | 11.67 | 11.70 | 538,948 | -0.33(-2.75%) |
Aug 18, 2011 | 12.35 | 12.50 | 11.91 | 12.03 | 822,634 | -0.68(-5.32%) |
Aug 17, 2011 | 12.64 | 12.91 | 12.60 | 12.70 | 299,052 | +0.12(+0.95%) |
Aug 16, 2011 | 12.78 | 12.83 | 12.48 | 12.59 | 349,496 | -0.29(-2.22%) |
Aug 15, 2011 | 12.69 | 12.88 | 12.45 | 12.87 | 521,655 | +0.52(+4.25%) |
Aug 12, 2011 | 13.08 | 13.35 | 12.21 | 12.35 | 550,907 | -0.49(-3.85%) |
Aug 11, 2011 | 12.25 | 13.00 | 11.97 | 12.84 | 635,355 | +0.69(+5.63%) |
Aug 10, 2011 | 13.37 | 13.37 | 12.13 | 12.16 | 731,340 | -1.26(-9.37%) |
Aug 09, 2011 | 13.03 | 13.41 | 12.03 | 13.41 | 737,809 | +1.04(+8.37%) |
Aug 08, 2011 | 13.16 | 13.63 | 12.36 | 12.38 | 839,871 | -1.12(-8.30%) |
Aug 05, 2011 | 13.75 | 14.01 | 13.41 | 13.50 | 534,919 | -0.16(-1.18%) |
Aug 04, 2011 | 14.05 | 14.21 | 13.66 | 13.66 | 581,627 | -0.54(-3.78%) |
Aug 03, 2011 | 13.91 | 14.30 | 13.77 | 14.19 | 473,263 | +0.34(+2.45%) |
Aug 02, 2011 | 14.15 | 14.29 | 13.84 | 13.85 | 307,737 | -0.39(-2.72%) |
Aug 01, 2011 | 14.34 | 14.34 | 14.04 | 14.24 | 319,097 | +0.03(+0.21%) |
Jul 29, 2011 | 13.94 | 14.22 | 13.85 | 14.21 | 363,575 | +0.13(+0.93%) |
Jul 28, 2011 | 14.16 | 14.31 | 13.95 | 14.08 | 321,798 | -0.10(-0.67%) |
Jul 27, 2011 | 14.59 | 14.63 | 13.97 | 14.18 | 1,417,755 | -0.39(-2.70%) |
Jul 26, 2011 | 14.79 | 14.84 | 14.53 | 14.57 | 272,531 | -0.17(-1.13%) |
Jul 25, 2011 | 14.60 | 14.84 | 14.43 | 14.74 | 488,504 | -0.13(-0.84%) |
Jul 22, 2011 | 14.88 | 14.96 | 14.66 | 14.86 | 284,994 | -0.01(-0.08%) |
Jul 21, 2011 | 14.63 | 14.99 | 14.55 | 14.87 | 376,683 | +0.32(+2.17%) |
Jul 20, 2011 | 14.16 | 14.56 | 14.16 | 14.56 | 359,952 | +0.45(+3.21%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.86 | 14.10 | 378,693 | +0.18(+1.33%) |
Jul 18, 2011 | 14.00 | 14.12 | 13.81 | 13.92 | 224,119 | -0.17(-1.18%) |
Jul 15, 2011 | 14.47 | 14.48 | 14.01 | 14.09 | 418,559 | -0.20(-1.38%) |
Jul 14, 2011 | 14.57 | 14.57 | 14.10 | 14.28 | 294,492 | -0.29(-2.00%) |
Jul 13, 2011 | 14.44 | 14.63 | 14.40 | 14.57 | 234,696 | +0.20(+1.37%) |
Jul 12, 2011 | 14.24 | 14.56 | 14.15 | 14.38 | 199,250 | +0.11(+0.75%) |
Jul 11, 2011 | 14.43 | 14.59 | 14.09 | 14.27 | 283,837 | -0.41(-2.80%) |
Jul 08, 2011 | 14.58 | 14.74 | 14.54 | 14.68 | 269,813 | -0.09(-0.61%) |
Jul 07, 2011 | 14.81 | 14.96 | 14.68 | 14.77 | 326,152 | +0.08(+0.57%) |
Jul 06, 2011 | 14.71 | 14.84 | 14.60 | 14.69 | 311,771 | -0.10(-0.68%) |
Jul 05, 2011 | 14.89 | 14.89 | 14.58 | 14.79 | 273,861 | -0.10(-0.64%) |
Jul 01, 2011 | 14.68 | 15.02 | 14.68 | 14.88 | 327,772 | +0.30(+2.08%) |
Jun 30, 2011 | 14.56 | 14.72 | 14.46 | 14.58 | 228,514 | +0.10(+0.70%) |
Jun 29, 2011 | 14.43 | 14.51 | 14.17 | 14.48 | 325,883 | +0.16(+1.12%) |
Jun 28, 2011 | 14.41 | 14.41 | 14.19 | 14.32 | 195,844 | -0.01(-0.08%) |
Jun 27, 2011 | 13.93 | 14.43 | 13.93 | 14.33 | 281,624 | +0.35(+2.51%) |
Jun 24, 2011 | 14.19 | 14.23 | 13.93 | 13.98 | 1,001,113 | -0.11(-0.76%) |
Jun 23, 2011 | 14.07 | 14.27 | 13.91 | 14.09 | 457,190 | -0.13(-0.88%) |
Jun 22, 2011 | 14.27 | 14.37 | 14.11 | 14.21 | 343,942 | -0.07(-0.50%) |
Jun 21, 2011 | 14.42 | 14.44 | 14.21 | 14.28 | 275,523 | +0.04(+0.29%) |
Jun 20, 2011 | 14.23 | 14.35 | 14.07 | 14.24 | 267,803 | +0.16(+1.14%) |
Jun 17, 2011 | 14.13 | 14.46 | 13.98 | 14.08 | 595,471 | +0.07(+0.47%) |
Jun 16, 2011 | 13.79 | 14.06 | 13.71 | 14.01 | 281,505 | +0.22(+1.60%) |
Jun 15, 2011 | 13.74 | 13.88 | 13.70 | 13.79 | 464,245 | -0.05(-0.39%) |
Jun 14, 2011 | 13.78 | 14.02 | 13.62 | 13.85 | 344,272 | +0.21(+1.57%) |
Jun 13, 2011 | 13.54 | 13.69 | 13.42 | 13.63 | 304,834 | +0.19(+1.42%) |
Jun 10, 2011 | 13.56 | 13.66 | 13.34 | 13.44 | 384,280 | -0.12(-0.88%) |
Jun 09, 2011 | 13.65 | 13.65 | 13.46 | 13.56 | 262,587 | +0.02(+0.15%) |
Jun 08, 2011 | 13.52 | 13.76 | 13.51 | 13.54 | 362,612 | +0.03(+0.20%) |
Jun 07, 2011 | 13.69 | 13.70 | 13.51 | 13.51 | 290,759 | -0.01(-0.04%) |
Jun 06, 2011 | 13.31 | 13.61 | 13.14 | 13.52 | 420,606 | +0.11(+0.79%) |
Jun 03, 2011 | 13.52 | 13.64 | 13.39 | 13.41 | 368,398 | -0.33(-2.40%) |
May 24, 2011 | 13.85 | 13.86 | 13.64 | 13.74 | 372,531 | -0.08(-0.55%) |
May 23, 2011 | 14.00 | 14.05 | 13.81 | 13.82 | 283,441 | -0.28(-1.96%) |
May 20, 2011 | 14.18 | 14.40 | 14.08 | 14.10 | 269,810 | -0.22(-1.54%) |
May 19, 2011 | 14.48 | 14.48 | 14.15 | 14.32 | 185,909 | -0.02(-0.14%) |
May 18, 2011 | 14.32 | 14.38 | 14.02 | 14.34 | 504,151 | +0.01(+0.08%) |
May 17, 2011 | 14.23 | 14.38 | 14.16 | 14.33 | 334,892 | +0.05(+0.33%) |
May 16, 2011 | 14.40 | 14.42 | 14.22 | 14.28 | 292,957 | -0.18(-1.22%) |
May 13, 2011 | 14.81 | 14.83 | 14.40 | 14.46 | 234,814 | -0.28(-1.91%) |
May 12, 2011 | 14.60 | 14.80 | 14.50 | 14.74 | 133,815 | +0.09(+0.60%) |
May 11, 2011 | 14.85 | 14.95 | 14.62 | 14.65 | 216,783 | -0.20(-1.35%) |
May 10, 2011 | 14.64 | 14.89 | 14.64 | 14.85 | 167,345 | +0.31(+2.14%) |
May 09, 2011 | 14.61 | 14.69 | 14.46 | 14.54 | 154,401 | -0.08(-0.56%) |
May 06, 2011 | 14.98 | 14.98 | 14.61 | 14.62 | 166,877 | -0.17(-1.15%) |
May 05, 2011 | 14.89 | 15.02 | 14.70 | 14.79 | 172,159 | -0.18(-1.18%) |
May 04, 2011 | 15.09 | 15.09 | 14.81 | 14.97 | 300,590 | -0.07(-0.47%) |
May 03, 2011 | 15.01 | 15.15 | 14.89 | 15.04 | 176,971 | -0.01(-0.04%) |