Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.71 | 20.73 | 20.41 | 20.41 | 995,258 | -0.28(-1.34%) |
Apr 27, 2012 | 20.66 | 20.73 | 20.44 | 20.68 | 746,843 | +0.12(+0.60%) |
Apr 26, 2012 | 20.41 | 20.69 | 20.29 | 20.56 | 645,601 | +0.13(+0.64%) |
Apr 25, 2012 | 20.17 | 20.43 | 20.17 | 20.43 | 567,747 | +0.43(+2.15%) |
Apr 24, 2012 | 19.94 | 20.10 | 19.84 | 20.00 | 412,179 | +0.09(+0.46%) |
Apr 23, 2012 | 19.94 | 19.94 | 19.69 | 19.91 | 488,578 | -0.25(-1.26%) |
Apr 20, 2012 | 20.14 | 20.30 | 20.05 | 20.16 | 529,864 | +0.11(+0.54%) |
Apr 19, 2012 | 20.10 | 20.26 | 19.84 | 20.05 | 529,916 | -0.05(-0.23%) |
Apr 18, 2012 | 20.04 | 20.20 | 20.01 | 20.10 | 540,571 | -0.09(-0.46%) |
Apr 17, 2012 | 20.16 | 20.28 | 20.03 | 20.19 | 810,015 | +0.19(+0.96%) |
Apr 16, 2012 | 19.94 | 20.15 | 19.80 | 20.00 | 609,709 | +0.18(+0.93%) |
Apr 13, 2012 | 20.02 | 20.07 | 19.78 | 19.81 | 630,926 | -0.25(-1.23%) |
Apr 12, 2012 | 19.64 | 20.10 | 19.64 | 20.06 | 848,162 | +0.48(+2.47%) |
Apr 11, 2012 | 19.57 | 19.63 | 19.45 | 19.58 | 691,478 | +0.32(+1.65%) |
Apr 10, 2012 | 19.84 | 20.00 | 19.25 | 19.26 | 1,089,089 | -0.57(-2.88%) |
Apr 09, 2012 | 19.65 | 19.90 | 19.65 | 19.83 | 1,299,119 | -0.05(-0.23%) |
Apr 05, 2012 | 20.41 | 21.09 | 19.54 | 19.87 | 3,075,770 | -0.13(-0.65%) |
Apr 04, 2012 | 20.05 | 20.06 | 19.69 | 20.00 | 1,674,975 | -0.16(-0.79%) |
Apr 03, 2012 | 20.09 | 20.19 | 19.84 | 20.16 | 1,463,563 | +0.03(+0.15%) |
Apr 02, 2012 | 19.96 | 20.32 | 19.81 | 20.13 | 1,186,512 | +0.19(+0.95%) |
Mar 30, 2012 | 20.14 | 20.14 | 19.85 | 19.94 | 853,484 | -0.05(-0.23%) |
Mar 29, 2012 | 19.80 | 20.05 | 19.69 | 19.99 | 1,168,012 | +0.04(+0.19%) |
Mar 28, 2012 | 19.74 | 20.03 | 19.70 | 19.95 | 1,494,205 | +0.18(+0.89%) |
Mar 27, 2012 | 19.49 | 19.87 | 19.49 | 19.77 | 698,341 | +0.25(+1.29%) |
Mar 26, 2012 | 19.34 | 19.53 | 19.33 | 19.52 | 518,903 | +0.32(+1.67%) |
Mar 23, 2012 | 19.21 | 19.29 | 18.94 | 19.20 | 532,600 | +0.06(+0.32%) |
Mar 22, 2012 | 19.11 | 19.21 | 18.90 | 19.14 | 602,394 | -0.13(-0.67%) |
Mar 21, 2012 | 19.23 | 19.39 | 19.10 | 19.27 | 650,027 | +0.07(+0.36%) |
Mar 20, 2012 | 19.12 | 19.30 | 19.07 | 19.20 | 482,572 | -0.04(-0.20%) |
Mar 19, 2012 | 19.17 | 19.37 | 19.07 | 19.24 | 631,349 | +0.05(+0.28%) |
Mar 16, 2012 | 19.39 | 19.50 | 19.17 | 19.19 | 991,664 | -0.18(-0.94%) |
Mar 15, 2012 | 19.21 | 19.42 | 19.06 | 19.37 | 732,283 | +0.16(+0.83%) |
Mar 14, 2012 | 19.33 | 19.40 | 19.07 | 19.21 | 568,069 | -0.14(-0.71%) |
Mar 13, 2012 | 19.04 | 19.35 | 19.02 | 19.35 | 841,775 | +0.37(+1.93%) |
Mar 12, 2012 | 18.85 | 19.12 | 18.82 | 18.98 | 910,817 | +0.12(+0.65%) |
Mar 09, 2012 | 18.63 | 18.90 | 18.60 | 18.86 | 806,931 | +0.21(+1.10%) |
Mar 08, 2012 | 18.60 | 18.73 | 18.35 | 18.66 | 946,386 | +0.14(+0.74%) |
Mar 07, 2012 | 18.27 | 18.58 | 18.16 | 18.52 | 3,287,904 | +0.32(+1.76%) |
Mar 06, 2012 | 18.28 | 18.37 | 18.05 | 18.20 | 1,067,056 | -0.28(-1.52%) |
Mar 05, 2012 | 18.43 | 18.56 | 18.24 | 18.48 | 1,169,057 | +0.01(+0.04%) |
Mar 02, 2012 | 18.07 | 18.54 | 18.05 | 18.47 | 1,937,283 | +0.36(+1.98%) |
Mar 01, 2012 | 18.25 | 18.48 | 17.97 | 18.11 | 1,782,384 | -0.06(-0.34%) |
Feb 29, 2012 | 18.83 | 18.83 | 17.92 | 18.18 | 3,714,476 | -0.82(-4.33%) |
Feb 28, 2012 | 19.04 | 19.18 | 18.80 | 19.00 | 943,398 | -0.03(-0.16%) |
Feb 27, 2012 | 18.95 | 19.18 | 18.73 | 19.03 | 1,142,186 | +0.05(+0.24%) |
Feb 24, 2012 | 19.29 | 19.42 | 18.96 | 18.98 | 807,511 | -0.26(-1.35%) |
Feb 23, 2012 | 19.26 | 19.33 | 19.03 | 19.24 | 927,731 | +0.05(+0.24%) |
Feb 22, 2012 | 19.22 | 19.35 | 19.11 | 19.20 | 506,359 | +0.00(+0.00%) |
Feb 21, 2012 | 19.34 | 19.57 | 19.04 | 19.20 | 987,622 | -0.13(-0.67%) |
Feb 17, 2012 | 19.38 | 19.55 | 19.29 | 19.33 | 685,137 | -0.02(-0.12%) |
Feb 16, 2012 | 19.46 | 19.71 | 19.34 | 19.35 | 1,047,619 | -0.12(-0.63%) |
Feb 15, 2012 | 19.60 | 19.68 | 19.40 | 19.47 | 559,681 | -0.05(-0.27%) |
Feb 14, 2012 | 19.57 | 19.71 | 19.28 | 19.52 | 853,978 | -0.13(-0.66%) |
Feb 13, 2012 | 19.69 | 19.72 | 19.56 | 19.65 | 474,917 | +0.18(+0.90%) |
Feb 10, 2012 | 19.40 | 19.55 | 19.30 | 19.48 | 423,739 | -0.15(-0.78%) |
Feb 09, 2012 | 19.65 | 19.71 | 19.42 | 19.63 | 570,787 | +0.08(+0.43%) |
Feb 08, 2012 | 19.61 | 19.71 | 19.37 | 19.55 | 506,612 | -0.08(-0.43%) |
Feb 07, 2012 | 19.53 | 19.72 | 19.40 | 19.63 | 573,581 | +0.09(+0.47%) |
Feb 06, 2012 | 19.40 | 19.61 | 19.36 | 19.54 | 430,093 | +0.09(+0.47%) |
Feb 03, 2012 | 19.45 | 19.72 | 19.42 | 19.45 | 590,402 | +0.18(+0.91%) |
Feb 02, 2012 | 19.45 | 19.49 | 19.20 | 19.27 | 666,107 | -0.14(-0.71%) |
Feb 01, 2012 | 19.22 | 19.46 | 19.13 | 19.41 | 842,785 | +0.35(+1.84%) |
Jan 31, 2012 | 19.09 | 19.12 | 18.81 | 19.06 | 959,871 | +0.13(+0.68%) |
Jan 30, 2012 | 18.80 | 18.99 | 18.66 | 18.93 | 629,339 | -0.08(-0.44%) |
Jan 27, 2012 | 18.81 | 19.04 | 18.75 | 19.01 | 539,664 | +0.18(+0.97%) |
Jan 26, 2012 | 19.04 | 19.15 | 18.76 | 18.83 | 569,735 | -0.07(-0.36%) |
Jan 25, 2012 | 18.56 | 18.95 | 18.48 | 18.90 | 782,874 | +0.30(+1.60%) |
Jan 24, 2012 | 18.55 | 18.66 | 18.42 | 18.60 | 602,022 | -0.06(-0.33%) |
Jan 23, 2012 | 18.87 | 19.03 | 18.49 | 18.66 | 734,238 | -0.18(-0.93%) |
Jan 20, 2012 | 18.97 | 19.04 | 18.80 | 18.84 | 695,866 | -0.11(-0.60%) |
Jan 19, 2012 | 18.76 | 18.99 | 18.62 | 18.95 | 1,074,070 | +0.32(+1.72%) |
Jan 18, 2012 | 18.38 | 18.65 | 18.31 | 18.63 | 721,696 | +0.29(+1.58%) |
Jan 17, 2012 | 18.50 | 18.68 | 18.25 | 18.34 | 682,225 | +0.02(+0.12%) |
Jan 13, 2012 | 18.19 | 18.40 | 18.11 | 18.32 | 938,500 | +0.02(+0.13%) |
Jan 12, 2012 | 18.04 | 18.32 | 17.88 | 18.30 | 921,318 | +0.30(+1.69%) |
Jan 11, 2012 | 17.96 | 18.04 | 17.78 | 17.99 | 989,981 | +0.06(+0.32%) |
Jan 10, 2012 | 17.98 | 18.06 | 17.78 | 17.94 | 1,259,422 | +0.15(+0.85%) |
Jan 09, 2012 | 17.78 | 17.85 | 17.60 | 17.78 | 860,206 | +0.11(+0.64%) |
Jan 06, 2012 | 17.81 | 17.83 | 17.35 | 17.67 | 1,445,153 | -0.08(-0.47%) |
Jan 05, 2012 | 18.21 | 18.48 | 17.32 | 17.75 | 2,828,985 | -1.13(-5.99%) |
Jan 04, 2012 | 18.61 | 18.91 | 18.52 | 18.89 | 1,039,198 | +0.36(+1.96%) |
Dec 30, 2011 | 18.64 | 18.74 | 18.49 | 18.52 | 775,723 | -0.11(-0.61%) |
Dec 29, 2011 | 18.37 | 18.65 | 18.28 | 18.64 | 578,085 | +0.35(+1.94%) |
Dec 28, 2011 | 18.52 | 18.56 | 18.22 | 18.28 | 656,821 | -0.28(-1.50%) |
Dec 27, 2011 | 18.52 | 18.71 | 18.49 | 18.56 | 561,168 | +0.02(+0.12%) |
Dec 23, 2011 | 18.41 | 18.57 | 18.35 | 18.54 | 479,089 | +0.51(+2.80%) |
Dec 21, 2011 | 17.96 | 18.08 | 17.77 | 18.03 | 795,114 | +0.06(+0.34%) |
Dec 20, 2011 | 17.66 | 18.09 | 17.58 | 17.97 | 751,657 | +0.73(+4.24%) |
Dec 19, 2011 | 17.72 | 17.93 | 17.17 | 17.24 | 1,089,361 | -0.36(-2.06%) |
Dec 16, 2011 | 17.60 | 17.94 | 17.51 | 17.60 | 1,729,481 | +0.11(+0.65%) |
Dec 15, 2011 | 17.44 | 17.56 | 17.26 | 17.49 | 940,348 | +0.23(+1.36%) |
Dec 14, 2011 | 17.41 | 17.51 | 17.20 | 17.26 | 988,119 | -0.28(-1.59%) |
Dec 13, 2011 | 17.80 | 18.01 | 17.38 | 17.54 | 1,101,134 | -0.09(-0.51%) |
Dec 12, 2011 | 17.69 | 17.69 | 17.45 | 17.63 | 968,984 | -0.32(-1.77%) |
Dec 09, 2011 | 17.59 | 18.11 | 17.39 | 17.94 | 1,379,929 | +0.40(+2.28%) |
Dec 08, 2011 | 17.80 | 17.88 | 17.48 | 17.54 | 1,154,589 | -0.44(-2.43%) |
Dec 07, 2011 | 17.75 | 18.13 | 17.54 | 17.98 | 3,219,371 | +0.17(+0.97%) |
Dec 06, 2011 | 17.83 | 17.94 | 17.57 | 17.81 | 1,359,590 | -0.04(-0.21%) |
Dec 05, 2011 | 18.03 | 18.17 | 17.75 | 17.85 | 1,174,349 | +0.11(+0.64%) |
Dec 02, 2011 | 17.72 | 18.01 | 17.37 | 17.73 | 1,460,226 | +0.11(+0.64%) |
Dec 01, 2011 | 17.78 | 17.98 | 17.62 | 17.62 | 1,131,158 | -0.19(-1.06%) |
Nov 30, 2011 | 17.54 | 17.82 | 17.49 | 17.81 | 1,162,510 | +0.94(+5.55%) |
Nov 29, 2011 | 16.81 | 17.03 | 16.76 | 16.87 | 637,052 | +0.14(+0.86%) |
Nov 28, 2011 | 16.75 | 16.91 | 16.59 | 16.73 | 884,026 | +0.54(+3.36%) |
Nov 25, 2011 | 16.11 | 16.43 | 16.09 | 16.19 | 291,430 | +0.09(+0.56%) |
Nov 23, 2011 | 16.70 | 16.77 | 16.06 | 16.09 | 1,652,674 | -0.75(-4.44%) |
Nov 22, 2011 | 16.89 | 17.23 | 16.74 | 16.84 | 1,867,420 | -0.04(-0.22%) |
Nov 21, 2011 | 16.71 | 16.99 | 16.30 | 16.88 | 2,205,705 | -0.09(-0.53%) |
Nov 18, 2011 | 17.29 | 17.34 | 16.90 | 16.97 | 1,193,981 | -0.17(-0.97%) |
Nov 17, 2011 | 17.42 | 17.52 | 16.98 | 17.14 | 621,631 | -0.26(-1.52%) |
Nov 16, 2011 | 17.33 | 17.88 | 17.28 | 17.40 | 855,790 | -0.11(-0.60%) |
Nov 15, 2011 | 17.43 | 17.60 | 17.25 | 17.51 | 902,418 | -0.01(-0.04%) |
Nov 14, 2011 | 17.66 | 17.73 | 17.40 | 17.51 | 1,753,792 | -0.22(-1.23%) |
Nov 11, 2011 | 17.68 | 17.94 | 17.60 | 17.73 | 616,848 | +0.33(+1.91%) |
Nov 10, 2011 | 17.35 | 17.58 | 17.14 | 17.40 | 839,275 | +0.30(+1.77%) |
Nov 09, 2011 | 17.35 | 17.48 | 16.96 | 17.10 | 778,980 | -0.73(-4.10%) |
Nov 08, 2011 | 17.73 | 17.94 | 17.40 | 17.83 | 841,335 | +0.17(+0.98%) |
Nov 07, 2011 | 17.57 | 17.74 | 17.06 | 17.66 | 883,234 | +0.00(+0.00%) |
Nov 04, 2011 | 17.39 | 17.78 | 17.26 | 17.66 | 910,937 | +0.12(+0.69%) |
Nov 03, 2011 | 17.27 | 17.63 | 17.05 | 17.54 | 920,134 | +0.54(+3.20%) |
Nov 02, 2011 | 16.77 | 17.13 | 16.74 | 16.99 | 954,714 | +0.54(+3.26%) |
Nov 01, 2011 | 16.53 | 16.80 | 16.39 | 16.46 | 1,133,532 | -0.50(-2.94%) |
Oct 31, 2011 | 17.29 | 17.29 | 16.94 | 16.95 | 1,177,081 | -0.51(-2.90%) |
Oct 28, 2011 | 17.43 | 17.63 | 17.29 | 17.46 | 800,947 | +0.00(+0.00%) |
Oct 27, 2011 | 17.15 | 17.67 | 17.04 | 17.46 | 1,045,205 | +0.86(+5.18%) |
Oct 26, 2011 | 16.59 | 16.71 | 16.28 | 16.60 | 930,835 | +0.31(+1.90%) |
Oct 25, 2011 | 16.63 | 16.66 | 16.25 | 16.29 | 883,184 | -0.43(-2.57%) |
Oct 24, 2011 | 16.51 | 16.74 | 16.34 | 16.72 | 1,037,718 | +0.32(+1.93%) |
Oct 21, 2011 | 16.22 | 16.41 | 16.06 | 16.40 | 740,088 | +0.43(+2.69%) |
Oct 20, 2011 | 15.83 | 16.02 | 15.58 | 15.97 | 1,020,726 | +0.22(+1.39%) |
Oct 19, 2011 | 16.01 | 16.14 | 15.72 | 15.76 | 678,470 | -0.32(-1.97%) |
Oct 18, 2011 | 15.63 | 16.21 | 15.39 | 16.07 | 956,886 | +0.52(+3.35%) |
Oct 17, 2011 | 15.94 | 15.99 | 15.49 | 15.55 | 1,157,336 | -0.48(-3.01%) |
Oct 14, 2011 | 15.97 | 16.10 | 15.79 | 16.03 | 763,275 | +0.28(+1.77%) |
Oct 13, 2011 | 15.80 | 15.86 | 15.49 | 15.76 | 1,065,291 | -0.03(-0.22%) |
Oct 12, 2011 | 15.76 | 15.97 | 15.63 | 15.79 | 1,431,795 | +0.24(+1.54%) |
Oct 11, 2011 | 15.37 | 15.71 | 15.37 | 15.55 | 1,012,793 | +0.04(+0.29%) |
Oct 10, 2011 | 15.48 | 15.65 | 15.27 | 15.51 | 1,155,202 | +0.40(+2.67%) |
Oct 07, 2011 | 15.44 | 15.56 | 14.97 | 15.10 | 1,353,798 | -0.16(-1.03%) |
Oct 06, 2011 | 15.03 | 15.27 | 14.94 | 15.26 | 1,891,151 | -0.13(-0.82%) |
Oct 05, 2011 | 15.22 | 15.51 | 14.56 | 15.39 | 3,562,178 | +1.37(+9.81%) |
Oct 04, 2011 | 13.34 | 14.03 | 13.20 | 14.01 | 1,813,406 | +0.54(+3.99%) |
Oct 03, 2011 | 13.89 | 14.27 | 13.44 | 13.47 | 2,230,992 | -0.49(-3.53%) |
Sep 30, 2011 | 13.91 | 14.36 | 13.73 | 13.97 | 2,501,764 | -0.10(-0.69%) |
Sep 29, 2011 | 13.96 | 14.26 | 13.74 | 14.06 | 2,516,000 | +0.42(+3.07%) |
Sep 28, 2011 | 14.20 | 14.24 | 13.62 | 13.65 | 1,299,215 | -0.46(-3.28%) |
Sep 27, 2011 | 14.14 | 14.48 | 14.04 | 14.11 | 1,498,428 | +0.34(+2.50%) |
Sep 26, 2011 | 13.35 | 13.77 | 13.00 | 13.77 | 1,415,421 | +0.56(+4.24%) |
Sep 23, 2011 | 13.10 | 13.30 | 13.01 | 13.20 | 1,199,981 | +0.11(+0.86%) |
Sep 22, 2011 | 13.29 | 13.43 | 12.95 | 13.09 | 2,419,113 | -0.47(-3.47%) |
Sep 21, 2011 | 14.15 | 14.16 | 13.55 | 13.56 | 1,176,443 | -0.58(-4.12%) |
Sep 20, 2011 | 14.36 | 14.41 | 14.09 | 14.15 | 1,173,486 | -0.04(-0.26%) |
Sep 19, 2011 | 14.06 | 14.26 | 13.89 | 14.18 | 1,014,014 | -0.16(-1.09%) |
Sep 16, 2011 | 14.42 | 14.51 | 14.30 | 14.34 | 1,389,914 | -0.01(-0.05%) |
Sep 15, 2011 | 14.30 | 14.41 | 14.16 | 14.35 | 939,102 | +0.19(+1.37%) |
Sep 14, 2011 | 13.91 | 14.33 | 13.71 | 14.15 | 1,529,480 | +0.39(+2.82%) |
Sep 13, 2011 | 13.57 | 13.80 | 13.48 | 13.77 | 1,276,729 | +0.28(+2.11%) |
Sep 12, 2011 | 13.31 | 13.53 | 13.20 | 13.48 | 1,216,364 | +0.04(+0.28%) |
Sep 09, 2011 | 13.99 | 13.99 | 13.21 | 13.44 | 2,691,687 | -0.42(-3.02%) |
Sep 08, 2011 | 14.30 | 14.40 | 13.77 | 13.86 | 1,996,735 | -0.54(-3.73%) |
Sep 07, 2011 | 14.02 | 14.41 | 13.95 | 14.40 | 1,698,271 | +0.65(+4.73%) |
Sep 06, 2011 | 13.65 | 13.85 | 13.34 | 13.75 | 1,785,594 | -0.17(-1.23%) |
Sep 02, 2011 | 14.01 | 14.22 | 13.83 | 13.92 | 2,393,484 | -0.53(-3.67%) |
Sep 01, 2011 | 15.08 | 15.16 | 14.42 | 14.45 | 2,909,860 | -1.11(-7.15%) |
Aug 31, 2011 | 15.52 | 15.81 | 15.46 | 15.56 | 1,146,085 | +0.16(+1.07%) |
Aug 30, 2011 | 15.27 | 15.51 | 15.19 | 15.40 | 788,329 | +0.02(+0.15%) |
Aug 29, 2011 | 14.86 | 15.41 | 14.72 | 15.38 | 664,220 | +0.69(+4.68%) |
Aug 26, 2011 | 14.15 | 14.72 | 13.88 | 14.69 | 565,239 | +0.41(+2.88%) |
Aug 25, 2011 | 14.65 | 14.70 | 14.18 | 14.28 | 601,738 | -0.25(-1.70%) |
Aug 24, 2011 | 14.21 | 14.58 | 14.18 | 14.53 | 676,101 | +0.25(+1.78%) |
Aug 23, 2011 | 13.82 | 14.27 | 13.71 | 14.27 | 990,086 | +0.54(+3.92%) |
Aug 22, 2011 | 14.14 | 14.15 | 13.68 | 13.74 | 830,000 | -0.06(-0.43%) |
Aug 19, 2011 | 13.91 | 14.29 | 13.77 | 13.79 | 840,248 | -0.30(-2.12%) |
Aug 18, 2011 | 14.43 | 14.46 | 14.00 | 14.09 | 1,222,095 | -0.74(-4.98%) |
Aug 17, 2011 | 14.97 | 15.15 | 14.71 | 14.83 | 618,671 | -0.02(-0.15%) |
Aug 16, 2011 | 14.86 | 15.01 | 14.71 | 14.86 | 676,417 | -0.21(-1.39%) |
Aug 15, 2011 | 14.91 | 15.08 | 14.70 | 15.06 | 1,002,736 | +0.37(+2.49%) |
Aug 12, 2011 | 14.62 | 14.91 | 14.44 | 14.70 | 1,159,338 | +0.18(+1.23%) |
Aug 11, 2011 | 13.64 | 14.70 | 13.58 | 14.52 | 1,998,804 | +1.00(+7.40%) |
Aug 10, 2011 | 13.59 | 14.00 | 13.52 | 13.52 | 2,261,535 | -0.42(-3.00%) |
Aug 09, 2011 | 13.99 | 13.94 | 12.85 | 13.94 | 3,649,866 | +0.94(+7.24%) |
Aug 08, 2011 | 13.99 | 14.36 | 12.99 | 13.00 | 3,101,166 | -1.32(-9.23%) |
Aug 05, 2011 | 14.58 | 14.78 | 13.98 | 14.32 | 1,621,780 | -0.08(-0.57%) |
Aug 04, 2011 | 15.00 | 15.08 | 14.39 | 14.40 | 1,617,182 | -0.75(-4.93%) |
Aug 03, 2011 | 15.18 | 15.30 | 14.78 | 15.15 | 1,400,727 | +0.05(+0.35%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.08 | 15.09 | 936,982 | -0.56(-3.58%) |
Aug 01, 2011 | 15.95 | 15.99 | 15.51 | 15.65 | 1,030,842 | -0.09(-0.57%) |
Jul 29, 2011 | 15.89 | 16.08 | 15.66 | 15.74 | 1,418,395 | -0.28(-1.77%) |
Jul 28, 2011 | 16.13 | 16.40 | 16.01 | 16.03 | 1,162,633 | -0.09(-0.56%) |
Jul 27, 2011 | 16.45 | 16.47 | 16.07 | 16.12 | 1,179,684 | -0.37(-2.26%) |
Jul 26, 2011 | 17.08 | 17.08 | 16.48 | 16.49 | 912,712 | -0.56(-3.29%) |
Jul 25, 2011 | 16.36 | 17.29 | 16.07 | 17.05 | 1,277,666 | +0.32(+1.92%) |
Jul 22, 2011 | 16.72 | 16.75 | 16.66 | 16.73 | 870,451 | -0.19(-1.10%) |
Jul 21, 2011 | 16.83 | 16.99 | 16.78 | 16.92 | 879,008 | +0.15(+0.89%) |
Jul 20, 2011 | 16.75 | 16.83 | 16.63 | 16.77 | 545,213 | +0.07(+0.45%) |
Jul 19, 2011 | 16.66 | 16.76 | 16.55 | 16.69 | 509,564 | +0.14(+0.86%) |
Jul 18, 2011 | 16.66 | 16.75 | 16.42 | 16.55 | 521,059 | -0.16(-0.98%) |
Jul 15, 2011 | 16.75 | 16.77 | 16.55 | 16.72 | 541,221 | +0.02(+0.13%) |
Jul 14, 2011 | 17.07 | 17.16 | 16.66 | 16.69 | 751,890 | -0.29(-1.72%) |
Jul 13, 2011 | 17.19 | 17.26 | 16.95 | 16.98 | 717,421 | -0.03(-0.18%) |
Jul 12, 2011 | 17.09 | 17.19 | 16.99 | 17.01 | 617,146 | -0.14(-0.82%) |
Jul 11, 2011 | 17.21 | 17.33 | 17.10 | 17.15 | 531,073 | -0.27(-1.57%) |
Jul 08, 2011 | 17.32 | 17.48 | 17.24 | 17.43 | 540,141 | -0.11(-0.63%) |
Jul 07, 2011 | 17.46 | 17.61 | 17.38 | 17.54 | 499,912 | +0.28(+1.63%) |
Jul 06, 2011 | 17.15 | 17.35 | 17.10 | 17.26 | 925,032 | +0.01(+0.04%) |
Jul 05, 2011 | 17.33 | 17.35 | 17.13 | 17.25 | 546,189 | -0.10(-0.55%) |
Jul 01, 2011 | 16.99 | 17.37 | 16.96 | 17.35 | 982,984 | +0.31(+1.82%) |
Jun 30, 2011 | 16.99 | 17.12 | 16.92 | 17.04 | 675,137 | +0.10(+0.61%) |
Jun 29, 2011 | 16.95 | 17.02 | 16.82 | 16.93 | 680,166 | +0.07(+0.39%) |
Jun 28, 2011 | 16.68 | 16.88 | 16.68 | 16.87 | 471,687 | +0.22(+1.33%) |
Jun 27, 2011 | 16.52 | 16.70 | 16.32 | 16.64 | 915,610 | +0.13(+0.76%) |
Jun 24, 2011 | 16.78 | 16.89 | 16.48 | 16.52 | 1,619,421 | -0.22(-1.33%) |
Jun 23, 2011 | 16.47 | 16.77 | 16.37 | 16.74 | 851,026 | +0.04(+0.22%) |
Jun 22, 2011 | 16.63 | 16.90 | 16.56 | 16.70 | 779,169 | +0.04(+0.22%) |
Jun 21, 2011 | 16.44 | 16.73 | 16.43 | 16.67 | 1,531,817 | +0.36(+2.18%) |
Jun 20, 2011 | 16.33 | 16.40 | 16.27 | 16.31 | 553,229 | +0.27(+1.66%) |
Jun 17, 2011 | 16.13 | 16.21 | 15.96 | 16.04 | 943,866 | +0.05(+0.32%) |
Jun 16, 2011 | 16.08 | 16.20 | 15.79 | 15.99 | 671,567 | -0.11(-0.69%) |
Jun 15, 2011 | 16.25 | 16.41 | 16.02 | 16.10 | 601,528 | -0.28(-1.72%) |
Jun 14, 2011 | 16.21 | 16.42 | 16.20 | 16.38 | 488,391 | +0.33(+2.03%) |
Jun 13, 2011 | 16.14 | 16.23 | 15.98 | 16.06 | 503,033 | -0.05(-0.32%) |
Jun 10, 2011 | 16.23 | 16.37 | 16.03 | 16.11 | 566,319 | -0.21(-1.31%) |
Jun 09, 2011 | 16.28 | 16.39 | 16.15 | 16.33 | 487,244 | +0.09(+0.55%) |
Jun 08, 2011 | 16.34 | 16.44 | 16.19 | 16.24 | 943,011 | -0.12(-0.72%) |
Jun 07, 2011 | 16.39 | 16.54 | 16.23 | 16.36 | 1,148,750 | +0.04(+0.23%) |
Jun 06, 2011 | 16.53 | 16.60 | 16.31 | 16.32 | 864,125 | -0.30(-1.78%) |
Jun 03, 2011 | 16.79 | 16.84 | 16.58 | 16.61 | 1,053,957 | -0.44(-2.60%) |
May 24, 2011 | 17.04 | 17.20 | 16.92 | 17.06 | 737,369 | +0.01(+0.09%) |
May 23, 2011 | 16.98 | 17.15 | 16.92 | 17.04 | 954,118 | -0.17(-0.99%) |
May 20, 2011 | 17.32 | 17.32 | 17.08 | 17.21 | 982,018 | -0.13(-0.77%) |
May 19, 2011 | 17.32 | 17.42 | 17.21 | 17.35 | 993,907 | +0.11(+0.64%) |
May 18, 2011 | 17.15 | 17.27 | 17.12 | 17.24 | 1,399,467 | +0.15(+0.87%) |
May 17, 2011 | 17.09 | 17.18 | 16.95 | 17.09 | 1,098,663 | -0.11(-0.65%) |
May 16, 2011 | 17.08 | 17.27 | 17.05 | 17.20 | 958,905 | +0.01(+0.09%) |
May 13, 2011 | 17.14 | 17.21 | 16.97 | 17.18 | 988,080 | +0.09(+0.52%) |
May 12, 2011 | 16.95 | 17.14 | 16.77 | 17.10 | 1,379,125 | +0.11(+0.65%) |
May 11, 2011 | 17.18 | 17.24 | 16.85 | 16.98 | 656,367 | -0.18(-1.08%) |
May 10, 2011 | 17.18 | 17.28 | 17.10 | 17.17 | 798,202 | +0.10(+0.56%) |
May 09, 2011 | 16.98 | 17.14 | 16.97 | 17.07 | 777,819 | +0.06(+0.35%) |
May 06, 2011 | 17.15 | 17.27 | 16.96 | 17.01 | 869,573 | +0.01(+0.09%) |
May 05, 2011 | 17.06 | 17.15 | 16.88 | 17.00 | 897,614 | -0.16(-0.95%) |
May 04, 2011 | 17.30 | 17.37 | 17.08 | 17.16 | 990,786 | -0.15(-0.86%) |
May 03, 2011 | 17.41 | 17.52 | 17.17 | 17.31 | 645,138 | -0.13(-0.72%) |