Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.42 | 26.45 | 24.71 | 25.36 | 432,346 | -0.77(-2.95%) |
Apr 27, 2012 | 26.06 | 26.47 | 25.24 | 26.13 | 497,861 | -0.04(-0.15%) |
Apr 26, 2012 | 25.12 | 26.49 | 25.11 | 26.17 | 785,778 | +1.16(+4.63%) |
Apr 25, 2012 | 24.66 | 25.05 | 24.03 | 25.01 | 417,620 | +0.88(+3.64%) |
Apr 24, 2012 | 23.99 | 24.83 | 23.43 | 24.14 | 630,629 | +0.51(+2.16%) |
Apr 23, 2012 | 22.66 | 23.63 | 22.42 | 23.63 | 310,543 | +0.75(+3.29%) |
Apr 20, 2012 | 22.92 | 23.14 | 22.52 | 22.87 | 197,989 | +0.16(+0.72%) |
Apr 19, 2012 | 22.67 | 23.61 | 22.45 | 22.71 | 237,443 | -0.24(-1.05%) |
Apr 18, 2012 | 23.38 | 23.61 | 22.76 | 22.95 | 291,151 | -0.43(-1.86%) |
Apr 17, 2012 | 22.82 | 23.39 | 22.45 | 23.39 | 436,395 | +1.16(+5.21%) |
Apr 16, 2012 | 23.13 | 23.13 | 22.04 | 22.23 | 276,936 | -0.43(-1.91%) |
Apr 13, 2012 | 21.99 | 23.08 | 21.99 | 22.66 | 357,344 | +0.60(+2.71%) |
Apr 12, 2012 | 22.21 | 22.36 | 21.86 | 22.06 | 170,239 | +0.22(+1.02%) |
Apr 11, 2012 | 21.66 | 21.88 | 21.21 | 21.84 | 177,442 | +0.67(+3.19%) |
Apr 10, 2012 | 21.88 | 22.17 | 21.02 | 21.17 | 264,544 | -0.92(-4.15%) |
Apr 09, 2012 | 21.81 | 22.15 | 21.62 | 22.08 | 171,412 | +0.26(+1.19%) |
Apr 05, 2012 | 21.60 | 22.03 | 21.54 | 21.82 | 125,135 | +0.22(+1.03%) |
Apr 04, 2012 | 21.94 | 21.94 | 21.12 | 21.60 | 130,436 | -0.19(-0.89%) |
Apr 03, 2012 | 21.33 | 22.11 | 20.74 | 21.79 | 283,721 | +0.85(+4.05%) |
Apr 02, 2012 | 20.59 | 21.54 | 20.25 | 20.95 | 209,698 | +0.40(+1.97%) |
Mar 30, 2012 | 20.84 | 21.10 | 20.25 | 20.54 | 234,441 | -0.06(-0.28%) |
Mar 29, 2012 | 20.49 | 20.69 | 19.88 | 20.60 | 456,206 | -0.19(-0.93%) |
Mar 28, 2012 | 21.75 | 22.06 | 20.25 | 20.79 | 843,273 | -1.03(-4.73%) |
Mar 27, 2012 | 22.00 | 22.25 | 21.80 | 21.82 | 251,452 | -0.37(-1.65%) |
Mar 26, 2012 | 22.32 | 22.32 | 22.02 | 22.19 | 260,115 | +0.00(+0.00%) |
Mar 23, 2012 | 22.54 | 22.66 | 21.76 | 22.19 | 239,501 | -0.50(-2.21%) |
Mar 22, 2012 | 22.85 | 22.85 | 22.38 | 22.69 | 138,466 | -0.16(-0.72%) |
Mar 21, 2012 | 23.19 | 23.19 | 22.73 | 22.85 | 96,641 | +0.04(+0.17%) |
Mar 20, 2012 | 22.92 | 23.05 | 22.66 | 22.82 | 178,201 | -0.24(-1.05%) |
Mar 19, 2012 | 23.39 | 23.53 | 22.95 | 23.06 | 237,280 | -0.28(-1.20%) |
Mar 16, 2012 | 22.99 | 24.11 | 22.69 | 23.34 | 174,387 | +0.70(+3.11%) |
Mar 15, 2012 | 22.85 | 22.93 | 22.52 | 22.63 | 162,636 | -0.26(-1.14%) |
Mar 14, 2012 | 23.92 | 23.92 | 22.52 | 22.89 | 230,370 | -0.86(-3.61%) |
Mar 13, 2012 | 23.66 | 23.94 | 23.48 | 23.75 | 217,541 | +0.29(+1.23%) |
Mar 12, 2012 | 24.00 | 24.02 | 23.39 | 23.46 | 189,257 | -0.36(-1.50%) |
Mar 09, 2012 | 23.68 | 24.05 | 23.51 | 23.82 | 149,731 | +0.26(+1.11%) |
Mar 08, 2012 | 23.49 | 23.81 | 23.29 | 23.56 | 231,693 | +0.36(+1.54%) |
Mar 07, 2012 | 22.76 | 23.32 | 22.57 | 23.20 | 388,908 | +0.55(+2.43%) |
Mar 06, 2012 | 23.16 | 23.23 | 21.80 | 22.65 | 596,830 | -0.63(-2.69%) |
Mar 05, 2012 | 23.53 | 24.06 | 23.19 | 23.28 | 399,755 | -0.25(-1.07%) |
Mar 02, 2012 | 23.17 | 23.63 | 23.17 | 23.53 | 296,033 | +0.50(+2.18%) |
Mar 01, 2012 | 23.19 | 23.19 | 22.58 | 23.03 | 334,385 | -0.02(-0.08%) |
Feb 29, 2012 | 22.20 | 23.12 | 22.20 | 23.05 | 383,568 | +0.74(+3.33%) |
Feb 28, 2012 | 23.26 | 23.26 | 21.99 | 22.31 | 500,797 | -0.55(-2.41%) |
Feb 27, 2012 | 21.18 | 23.35 | 20.74 | 22.85 | 1,580,767 | +2.70(+13.40%) |
Feb 24, 2012 | 20.24 | 20.29 | 20.06 | 20.15 | 223,240 | +0.10(+0.48%) |
Feb 23, 2012 | 20.08 | 20.35 | 20.06 | 20.06 | 227,184 | -0.18(-0.91%) |
Feb 22, 2012 | 20.41 | 20.45 | 19.92 | 20.24 | 155,769 | +0.00(+0.00%) |
Feb 21, 2012 | 20.22 | 20.40 | 20.01 | 20.24 | 224,546 | +0.13(+0.67%) |
Feb 17, 2012 | 20.21 | 20.30 | 19.98 | 20.11 | 180,556 | +0.10(+0.48%) |
Feb 16, 2012 | 20.18 | 20.18 | 19.80 | 20.01 | 190,143 | -0.05(-0.24%) |
Feb 15, 2012 | 19.72 | 20.40 | 19.70 | 20.06 | 307,620 | +0.04(+0.19%) |
Feb 14, 2012 | 20.85 | 20.85 | 19.87 | 20.02 | 301,424 | -0.60(-2.90%) |
Feb 13, 2012 | 20.40 | 20.88 | 20.20 | 20.62 | 254,068 | +0.23(+1.14%) |
Feb 10, 2012 | 20.19 | 20.67 | 19.91 | 20.39 | 199,285 | -0.20(-0.98%) |
Feb 09, 2012 | 20.57 | 20.81 | 20.17 | 20.59 | 214,570 | +0.33(+1.62%) |
Feb 08, 2012 | 20.67 | 20.70 | 19.91 | 20.26 | 189,686 | -0.31(-1.50%) |
Feb 07, 2012 | 20.30 | 20.68 | 20.25 | 20.57 | 205,223 | +0.30(+1.47%) |
Feb 06, 2012 | 19.67 | 20.35 | 19.67 | 20.27 | 253,833 | +0.56(+2.84%) |
Feb 03, 2012 | 19.95 | 20.10 | 19.43 | 19.71 | 223,237 | -0.05(-0.24%) |
Feb 02, 2012 | 19.87 | 19.97 | 19.41 | 19.76 | 187,364 | +0.23(+1.19%) |
Feb 01, 2012 | 20.20 | 20.50 | 19.48 | 19.53 | 401,120 | -0.82(-4.03%) |
Jan 31, 2012 | 20.54 | 20.85 | 19.77 | 20.35 | 324,661 | -0.32(-1.54%) |
Jan 30, 2012 | 20.13 | 20.71 | 19.68 | 20.67 | 332,348 | +0.13(+0.61%) |
Jan 27, 2012 | 20.90 | 21.11 | 20.30 | 20.54 | 440,055 | -0.25(-1.21%) |
Jan 26, 2012 | 21.08 | 21.12 | 20.39 | 20.79 | 406,273 | +0.07(+0.33%) |
Jan 25, 2012 | 19.85 | 20.72 | 19.85 | 20.72 | 552,326 | +1.15(+5.86%) |
Jan 24, 2012 | 18.39 | 19.66 | 18.38 | 19.58 | 652,590 | +1.21(+6.56%) |
Jan 23, 2012 | 20.26 | 20.72 | 18.37 | 18.37 | 855,102 | -1.83(-9.07%) |
Jan 20, 2012 | 19.69 | 20.20 | 19.53 | 20.20 | 250,622 | +0.46(+2.34%) |
Jan 19, 2012 | 19.53 | 19.87 | 19.40 | 19.74 | 279,264 | +0.26(+1.34%) |
Jan 18, 2012 | 19.14 | 19.48 | 19.14 | 19.48 | 424,709 | +0.35(+1.81%) |
Jan 17, 2012 | 18.70 | 19.19 | 18.62 | 19.13 | 274,119 | +0.62(+3.33%) |
Jan 13, 2012 | 18.66 | 18.66 | 18.12 | 18.52 | 217,383 | -0.02(-0.10%) |
Jan 12, 2012 | 17.84 | 18.61 | 17.84 | 18.53 | 270,292 | +0.68(+3.78%) |
Jan 11, 2012 | 18.40 | 18.56 | 17.86 | 17.86 | 301,069 | -0.45(-2.48%) |
Jan 10, 2012 | 18.16 | 18.41 | 18.16 | 18.31 | 181,981 | +0.18(+1.01%) |
Jan 09, 2012 | 17.70 | 18.13 | 17.70 | 18.13 | 120,754 | +0.29(+1.62%) |
Jan 06, 2012 | 17.83 | 17.89 | 17.72 | 17.84 | 208,654 | +0.16(+0.93%) |
Jan 05, 2012 | 17.79 | 17.79 | 17.56 | 17.68 | 171,094 | -0.12(-0.65%) |
Jan 04, 2012 | 17.56 | 17.79 | 17.46 | 17.79 | 166,201 | +0.41(+2.39%) |
Dec 30, 2011 | 17.08 | 17.38 | 16.98 | 17.38 | 173,436 | +0.30(+1.75%) |
Dec 29, 2011 | 17.49 | 17.49 | 16.98 | 17.08 | 113,498 | -0.04(-0.23%) |
Dec 28, 2011 | 17.48 | 17.48 | 17.06 | 17.12 | 86,759 | -0.18(-1.06%) |
Dec 27, 2011 | 17.56 | 17.56 | 17.08 | 17.30 | 239,785 | -0.40(-2.23%) |
Dec 23, 2011 | 16.77 | 17.73 | 16.66 | 17.70 | 394,219 | +1.10(+6.62%) |
Dec 21, 2011 | 16.60 | 16.64 | 16.45 | 16.60 | 101,279 | +0.16(+1.00%) |
Dec 20, 2011 | 16.79 | 16.79 | 16.43 | 16.43 | 119,363 | -0.13(-0.81%) |
Dec 19, 2011 | 16.67 | 16.78 | 16.36 | 16.57 | 203,629 | +0.11(+0.64%) |
Dec 16, 2011 | 16.45 | 16.59 | 16.30 | 16.46 | 190,998 | +0.16(+1.01%) |
Dec 15, 2011 | 16.39 | 16.64 | 16.25 | 16.30 | 177,560 | -0.01(-0.06%) |
Dec 14, 2011 | 15.84 | 16.47 | 15.67 | 16.31 | 323,716 | +0.15(+0.96%) |
Dec 13, 2011 | 16.15 | 16.15 | 15.99 | 16.15 | 117,876 | +0.10(+0.60%) |
Dec 12, 2011 | 15.76 | 16.15 | 15.64 | 16.06 | 249,176 | +0.41(+2.65%) |
Dec 09, 2011 | 15.64 | 15.80 | 15.57 | 15.64 | 93,267 | +0.00(+0.00%) |
Dec 08, 2011 | 15.62 | 15.75 | 15.53 | 15.64 | 108,032 | -0.09(-0.55%) |
Dec 07, 2011 | 15.74 | 15.89 | 15.63 | 15.73 | 110,930 | -0.13(-0.85%) |
Dec 06, 2011 | 15.92 | 15.94 | 15.60 | 15.86 | 95,356 | +0.08(+0.49%) |
Dec 05, 2011 | 15.67 | 15.82 | 15.52 | 15.79 | 184,439 | +0.30(+1.93%) |
Dec 02, 2011 | 15.67 | 15.67 | 15.32 | 15.49 | 136,317 | +0.12(+0.75%) |
Dec 01, 2011 | 15.65 | 15.75 | 15.19 | 15.37 | 274,542 | -0.29(-1.85%) |
Nov 30, 2011 | 16.40 | 16.40 | 15.43 | 15.66 | 296,322 | -0.44(-2.75%) |
Nov 29, 2011 | 15.58 | 16.12 | 15.58 | 16.10 | 140,302 | +0.43(+2.77%) |
Nov 28, 2011 | 16.23 | 16.36 | 15.49 | 15.67 | 222,878 | +0.05(+0.31%) |
Nov 25, 2011 | 15.60 | 15.78 | 15.43 | 15.62 | 95,589 | -0.08(-0.49%) |
Nov 23, 2011 | 15.86 | 15.86 | 15.45 | 15.70 | 143,724 | -0.14(-0.91%) |
Nov 22, 2011 | 15.72 | 16.04 | 15.34 | 15.84 | 330,986 | +0.53(+3.46%) |
Nov 21, 2011 | 15.91 | 15.91 | 14.61 | 15.31 | 414,525 | -0.91(-5.59%) |
Nov 18, 2011 | 16.01 | 16.24 | 15.53 | 16.22 | 171,126 | +0.56(+3.57%) |
Nov 17, 2011 | 16.85 | 16.90 | 15.33 | 15.66 | 414,104 | -0.90(-5.42%) |
Nov 16, 2011 | 16.39 | 16.79 | 16.36 | 16.56 | 209,500 | -0.03(-0.17%) |
Nov 15, 2011 | 16.98 | 16.98 | 16.39 | 16.59 | 231,193 | -0.18(-1.09%) |
Nov 14, 2011 | 16.36 | 17.00 | 16.30 | 16.77 | 348,947 | +0.51(+3.14%) |
Nov 11, 2011 | 16.18 | 16.55 | 16.15 | 16.26 | 188,365 | +0.31(+1.93%) |
Nov 10, 2011 | 16.20 | 16.36 | 15.80 | 15.95 | 209,571 | +0.09(+0.55%) |
Nov 09, 2011 | 15.62 | 16.29 | 15.62 | 15.86 | 250,609 | -0.15(-0.96%) |
Nov 08, 2011 | 15.91 | 16.09 | 15.67 | 16.02 | 229,930 | +0.29(+1.84%) |
Nov 07, 2011 | 16.00 | 16.13 | 15.45 | 15.73 | 135,462 | -0.13(-0.85%) |
Nov 04, 2011 | 15.63 | 15.97 | 15.50 | 15.86 | 136,426 | +0.16(+1.04%) |
Nov 03, 2011 | 15.55 | 15.91 | 15.46 | 15.70 | 211,207 | +0.14(+0.93%) |
Nov 02, 2011 | 15.80 | 16.09 | 15.43 | 15.55 | 390,842 | -0.07(-0.43%) |
Nov 01, 2011 | 16.39 | 16.84 | 15.57 | 15.62 | 457,749 | -1.12(-6.68%) |
Oct 31, 2011 | 16.65 | 17.63 | 16.46 | 16.74 | 592,856 | -0.38(-2.20%) |
Oct 28, 2011 | 16.43 | 17.25 | 15.77 | 17.12 | 719,570 | +0.24(+1.43%) |
Oct 27, 2011 | 16.15 | 17.21 | 15.82 | 16.88 | 1,262,626 | +1.30(+8.36%) |
Oct 26, 2011 | 16.04 | 16.34 | 14.61 | 15.57 | 1,780,270 | +0.92(+6.25%) |
Oct 25, 2011 | 14.62 | 14.66 | 14.47 | 14.66 | 197,413 | +0.06(+0.40%) |
Oct 24, 2011 | 14.94 | 14.94 | 14.52 | 14.60 | 286,552 | -0.03(-0.20%) |
Oct 21, 2011 | 14.78 | 14.78 | 14.57 | 14.63 | 255,583 | -0.03(-0.20%) |
Oct 20, 2011 | 13.61 | 14.71 | 13.58 | 14.66 | 354,340 | +0.87(+6.29%) |
Oct 19, 2011 | 13.89 | 14.44 | 13.66 | 13.79 | 154,115 | -0.16(-1.18%) |
Oct 18, 2011 | 14.20 | 14.41 | 13.88 | 13.95 | 83,930 | -0.26(-1.83%) |
Oct 17, 2011 | 14.22 | 14.42 | 14.08 | 14.21 | 215,990 | +0.21(+1.51%) |
Oct 14, 2011 | 13.99 | 14.18 | 13.69 | 14.00 | 112,132 | +0.31(+2.25%) |
Oct 13, 2011 | 13.50 | 13.81 | 13.07 | 13.69 | 136,841 | +0.13(+0.92%) |
Oct 12, 2011 | 13.37 | 13.87 | 13.37 | 13.57 | 265,406 | +0.11(+0.79%) |
Oct 11, 2011 | 13.02 | 13.59 | 12.83 | 13.46 | 250,648 | +0.40(+3.03%) |
Oct 10, 2011 | 12.59 | 13.07 | 12.59 | 13.07 | 144,762 | +0.45(+3.60%) |
Oct 07, 2011 | 13.13 | 13.16 | 12.57 | 12.61 | 139,849 | -0.42(-3.19%) |
Oct 06, 2011 | 12.64 | 13.14 | 12.62 | 13.03 | 120,711 | +0.72(+5.88%) |
Oct 05, 2011 | 11.96 | 12.54 | 11.87 | 12.30 | 184,451 | +0.35(+2.90%) |
Oct 04, 2011 | 12.08 | 12.12 | 11.11 | 11.96 | 364,082 | -0.31(-2.52%) |
Oct 03, 2011 | 12.85 | 13.07 | 12.18 | 12.27 | 250,466 | -0.80(-6.13%) |
Sep 30, 2011 | 13.07 | 13.40 | 12.97 | 13.07 | 160,635 | -0.06(-0.44%) |
Sep 29, 2011 | 13.36 | 13.53 | 13.07 | 13.12 | 101,333 | -0.06(-0.48%) |
Sep 28, 2011 | 13.50 | 13.50 | 13.17 | 13.19 | 90,346 | -0.31(-2.32%) |
Sep 27, 2011 | 13.70 | 13.86 | 13.39 | 13.50 | 163,565 | +0.18(+1.38%) |
Sep 26, 2011 | 13.50 | 13.64 | 13.12 | 13.32 | 118,842 | -0.14(-1.07%) |
Sep 23, 2011 | 12.59 | 13.48 | 12.59 | 13.46 | 179,657 | +0.61(+4.73%) |
Sep 22, 2011 | 13.31 | 13.46 | 12.66 | 12.85 | 370,789 | -0.74(-5.46%) |
Sep 21, 2011 | 13.76 | 13.93 | 13.54 | 13.60 | 121,249 | -0.19(-1.40%) |
Sep 20, 2011 | 14.04 | 14.21 | 13.78 | 13.79 | 248,487 | -0.27(-1.92%) |
Sep 19, 2011 | 13.98 | 14.13 | 13.93 | 14.06 | 301,615 | -0.03(-0.21%) |
Sep 16, 2011 | 14.39 | 14.40 | 14.08 | 14.09 | 422,731 | -0.19(-1.35%) |
Sep 15, 2011 | 14.50 | 14.51 | 14.28 | 14.28 | 396,458 | -0.11(-0.74%) |
Sep 14, 2011 | 14.48 | 14.56 | 14.32 | 14.39 | 1,430,318 | -1.02(-6.63%) |
Sep 13, 2011 | 15.36 | 15.59 | 14.88 | 15.41 | 100,366 | +0.32(+2.11%) |
Sep 12, 2011 | 15.06 | 15.25 | 14.81 | 15.09 | 43,526 | -0.10(-0.63%) |
Sep 09, 2011 | 15.12 | 15.24 | 15.00 | 15.19 | 64,038 | +0.14(+0.96%) |
Sep 08, 2011 | 15.14 | 15.30 | 15.04 | 15.04 | 42,314 | -0.13(-0.83%) |
Sep 07, 2011 | 15.04 | 15.28 | 14.94 | 15.17 | 92,394 | +0.32(+2.14%) |
Sep 06, 2011 | 13.80 | 14.95 | 13.80 | 14.85 | 137,875 | +0.29(+1.99%) |
Sep 02, 2011 | 14.47 | 14.71 | 14.47 | 14.56 | 43,509 | -0.10(-0.66%) |
Sep 01, 2011 | 15.08 | 15.08 | 14.47 | 14.66 | 135,698 | -0.40(-2.63%) |
Aug 31, 2011 | 15.43 | 15.52 | 15.01 | 15.05 | 111,849 | -0.22(-1.45%) |
Aug 30, 2011 | 15.43 | 15.66 | 15.09 | 15.28 | 131,476 | -0.20(-1.31%) |
Aug 29, 2011 | 15.38 | 15.57 | 15.15 | 15.48 | 80,014 | +0.36(+2.36%) |
Aug 26, 2011 | 14.48 | 15.35 | 14.48 | 15.12 | 60,907 | +0.44(+3.02%) |
Aug 25, 2011 | 14.80 | 14.95 | 14.54 | 14.68 | 49,835 | -0.24(-1.62%) |
Aug 24, 2011 | 14.78 | 15.06 | 14.59 | 14.92 | 67,490 | +0.12(+0.78%) |
Aug 23, 2011 | 14.37 | 14.80 | 14.32 | 14.80 | 96,418 | +0.60(+4.21%) |
Aug 22, 2011 | 15.02 | 15.25 | 13.98 | 14.20 | 183,592 | -0.52(-3.54%) |
Aug 19, 2011 | 14.63 | 15.03 | 14.55 | 14.73 | 105,166 | -0.37(-2.43%) |
Aug 18, 2011 | 15.31 | 15.35 | 14.71 | 15.09 | 162,829 | -0.43(-2.79%) |
Aug 17, 2011 | 15.58 | 15.65 | 15.28 | 15.53 | 163,254 | +0.01(+0.06%) |
Aug 16, 2011 | 15.43 | 15.59 | 15.06 | 15.52 | 104,689 | -0.22(-1.41%) |
Aug 15, 2011 | 15.90 | 15.96 | 15.43 | 15.74 | 289,929 | +0.30(+1.94%) |
Aug 12, 2011 | 15.57 | 16.08 | 15.34 | 15.44 | 182,937 | +0.09(+0.57%) |
Aug 11, 2011 | 14.82 | 15.41 | 14.49 | 15.35 | 207,919 | +0.74(+5.08%) |
Aug 10, 2011 | 12.59 | 15.04 | 12.58 | 14.61 | 446,927 | +2.03(+16.09%) |
Aug 09, 2011 | 15.17 | 15.14 | 12.17 | 12.58 | 871,667 | +0.95(+8.12%) |
Aug 08, 2011 | 14.18 | 14.18 | 11.57 | 11.64 | 465,687 | -3.39(-22.58%) |
Aug 05, 2011 | 15.24 | 15.52 | 14.18 | 15.03 | 410,164 | +0.06(+0.39%) |
Aug 04, 2011 | 16.58 | 17.41 | 14.66 | 14.98 | 589,586 | -1.57(-9.50%) |
Aug 03, 2011 | 16.90 | 17.53 | 16.32 | 16.55 | 248,502 | -0.43(-2.56%) |
Aug 02, 2011 | 17.65 | 17.65 | 16.94 | 16.98 | 101,828 | -0.53(-3.03%) |
Aug 01, 2011 | 17.69 | 17.98 | 17.44 | 17.51 | 122,213 | +0.09(+0.50%) |
Jul 29, 2011 | 17.24 | 17.60 | 17.10 | 17.43 | 113,956 | -0.06(-0.33%) |
Jul 28, 2011 | 17.72 | 17.97 | 16.94 | 17.48 | 267,956 | -0.69(-3.82%) |
Jul 27, 2011 | 18.31 | 18.56 | 18.18 | 18.18 | 202,854 | -0.34(-1.82%) |
Jul 26, 2011 | 18.62 | 18.66 | 18.39 | 18.52 | 138,758 | -0.16(-0.88%) |
Jul 25, 2011 | 18.76 | 18.80 | 18.32 | 18.68 | 229,681 | -0.09(-0.46%) |
Jul 22, 2011 | 18.69 | 18.77 | 18.69 | 18.77 | 147,766 | +0.07(+0.36%) |
Jul 21, 2011 | 18.34 | 18.70 | 18.34 | 18.70 | 265,480 | +0.38(+2.05%) |
Jul 20, 2011 | 17.91 | 18.32 | 17.91 | 18.32 | 170,827 | +0.29(+1.60%) |
Jul 19, 2011 | 17.71 | 18.11 | 17.71 | 18.03 | 110,199 | +0.36(+2.02%) |
Jul 18, 2011 | 17.99 | 17.99 | 17.46 | 17.68 | 83,911 | -0.31(-1.72%) |
Jul 15, 2011 | 17.66 | 18.00 | 17.66 | 17.98 | 139,668 | +0.40(+2.25%) |
Jul 14, 2011 | 17.73 | 17.83 | 17.59 | 17.59 | 77,492 | -0.17(-0.94%) |
Jul 13, 2011 | 17.80 | 17.84 | 17.65 | 17.76 | 101,455 | +0.18(+1.00%) |
Jul 12, 2011 | 17.36 | 17.74 | 17.26 | 17.58 | 63,601 | +0.11(+0.61%) |
Jul 11, 2011 | 17.76 | 17.79 | 17.38 | 17.47 | 112,862 | -0.26(-1.47%) |
Jul 08, 2011 | 17.66 | 17.93 | 17.36 | 17.73 | 133,491 | +0.00(+0.00%) |
Jul 07, 2011 | 17.44 | 17.84 | 17.40 | 17.73 | 138,481 | +0.30(+1.71%) |
Jul 06, 2011 | 17.45 | 17.45 | 17.27 | 17.44 | 53,166 | -0.04(-0.22%) |
Jul 05, 2011 | 17.54 | 17.54 | 17.25 | 17.47 | 60,525 | +0.05(+0.28%) |
Jul 01, 2011 | 17.36 | 17.52 | 17.21 | 17.43 | 81,211 | +0.10(+0.56%) |
Jun 30, 2011 | 17.68 | 17.68 | 16.98 | 17.33 | 97,057 | +0.06(+0.33%) |
Jun 29, 2011 | 16.73 | 17.36 | 16.73 | 17.27 | 107,558 | +0.54(+3.23%) |
Jun 28, 2011 | 16.60 | 16.87 | 16.56 | 16.73 | 51,273 | +0.11(+0.64%) |
Jun 27, 2011 | 16.92 | 16.92 | 16.44 | 16.63 | 59,098 | -0.31(-1.82%) |
Jun 24, 2011 | 16.83 | 16.97 | 16.67 | 16.93 | 71,806 | +0.12(+0.69%) |
Jun 23, 2011 | 16.81 | 16.93 | 16.44 | 16.82 | 54,301 | -0.13(-0.74%) |
Jun 22, 2011 | 16.54 | 17.16 | 16.54 | 16.94 | 145,647 | +0.32(+1.91%) |
Jun 21, 2011 | 16.80 | 17.15 | 16.36 | 16.63 | 200,782 | -0.23(-1.37%) |
Jun 20, 2011 | 15.52 | 16.86 | 15.51 | 16.86 | 526,693 | +0.98(+6.20%) |
Jun 17, 2011 | 15.79 | 15.95 | 15.73 | 15.87 | 97,894 | +0.09(+0.55%) |
Jun 16, 2011 | 16.02 | 16.24 | 15.79 | 15.79 | 93,073 | -0.31(-1.92%) |
Jun 15, 2011 | 16.28 | 16.36 | 16.01 | 16.09 | 116,376 | -0.21(-1.30%) |
Jun 14, 2011 | 16.68 | 16.80 | 16.29 | 16.31 | 257,610 | -0.24(-1.46%) |
Jun 13, 2011 | 17.16 | 17.20 | 16.41 | 16.55 | 140,641 | -0.61(-3.54%) |
Jun 10, 2011 | 16.97 | 17.18 | 16.94 | 17.16 | 62,649 | +0.18(+1.08%) |
Jun 09, 2011 | 16.97 | 17.11 | 16.86 | 16.97 | 67,649 | +0.06(+0.34%) |
Jun 08, 2011 | 17.01 | 17.18 | 16.88 | 16.91 | 101,482 | -0.16(-0.96%) |
Jun 07, 2011 | 17.34 | 17.41 | 17.01 | 17.08 | 116,579 | -0.18(-1.06%) |
Jun 06, 2011 | 17.26 | 17.42 | 17.26 | 17.26 | 133,938 | -0.10(-0.56%) |
Jun 03, 2011 | 17.41 | 17.44 | 16.93 | 17.36 | 130,269 | -0.16(-0.94%) |
May 24, 2011 | 17.79 | 17.79 | 17.39 | 17.52 | 155,398 | +0.26(+1.51%) |
May 23, 2011 | 17.12 | 17.98 | 16.89 | 17.26 | 550,824 | +0.00(+0.00%) |
May 20, 2011 | 16.39 | 17.79 | 16.39 | 17.26 | 1,059,109 | +0.84(+5.11%) |
May 19, 2011 | 16.57 | 16.65 | 16.39 | 16.42 | 66,955 | -0.14(-0.87%) |
May 18, 2011 | 16.50 | 16.68 | 16.43 | 16.57 | 101,446 | +0.13(+0.76%) |
May 17, 2011 | 16.24 | 16.47 | 16.17 | 16.44 | 157,115 | +0.20(+1.25%) |
May 16, 2011 | 16.49 | 16.49 | 16.08 | 16.24 | 183,870 | -0.25(-1.52%) |
May 13, 2011 | 16.46 | 16.73 | 16.39 | 16.49 | 73,224 | +0.08(+0.47%) |
May 12, 2011 | 16.35 | 16.46 | 16.10 | 16.41 | 119,845 | +0.02(+0.12%) |
May 11, 2011 | 16.43 | 16.43 | 16.29 | 16.39 | 109,886 | +0.01(+0.06%) |
May 10, 2011 | 16.56 | 16.74 | 16.38 | 16.38 | 179,548 | -0.17(-1.05%) |
May 09, 2011 | 16.75 | 16.88 | 16.44 | 16.56 | 195,084 | -0.34(-2.00%) |
May 06, 2011 | 16.76 | 17.34 | 16.51 | 16.90 | 134,839 | +0.40(+2.46%) |
May 05, 2011 | 16.79 | 16.79 | 16.30 | 16.49 | 183,296 | -0.18(-1.10%) |
May 04, 2011 | 16.96 | 16.99 | 16.26 | 16.67 | 276,603 | -0.26(-1.54%) |
May 03, 2011 | 17.48 | 17.53 | 16.93 | 16.93 | 192,851 | -0.57(-3.25%) |