Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.30 | 24.30 | 23.30 | 24.11 | 12,860 | -0.06(-0.26%) |
Apr 27, 2012 | 23.62 | 24.18 | 23.43 | 24.18 | 16,080 | +0.37(+1.57%) |
Apr 26, 2012 | 23.68 | 23.99 | 22.49 | 23.80 | 6,972 | +0.44(+1.87%) |
Apr 25, 2012 | 23.18 | 23.99 | 22.74 | 23.37 | 8,455 | -0.06(-0.27%) |
Apr 24, 2012 | 23.05 | 23.55 | 22.74 | 23.43 | 6,493 | +0.87(+3.87%) |
Apr 23, 2012 | 20.25 | 22.56 | 19.44 | 22.56 | 19,044 | +1.99(+9.70%) |
Apr 20, 2012 | 21.68 | 21.68 | 20.31 | 20.56 | 4,558 | -0.69(-3.23%) |
Apr 19, 2012 | 20.87 | 21.50 | 20.87 | 21.25 | 3,536 | +0.19(+0.89%) |
Apr 18, 2012 | 21.56 | 21.68 | 20.81 | 21.06 | 3,858 | -0.62(-2.87%) |
Apr 17, 2012 | 21.50 | 21.81 | 21.00 | 21.68 | 4,925 | +0.25(+1.16%) |
Apr 16, 2012 | 21.56 | 21.87 | 20.87 | 21.43 | 7,292 | +0.19(+0.88%) |
Apr 13, 2012 | 21.25 | 21.50 | 20.56 | 21.25 | 2,066 | +0.19(+0.89%) |
Apr 12, 2012 | 20.81 | 22.06 | 20.56 | 21.06 | 18,748 | +0.50(+2.42%) |
Apr 11, 2012 | 19.75 | 20.87 | 19.75 | 20.56 | 9,575 | +1.37(+7.14%) |
Apr 10, 2012 | 20.19 | 20.19 | 18.69 | 19.19 | 18,897 | -0.75(-3.75%) |
Apr 09, 2012 | 21.00 | 21.12 | 19.63 | 19.94 | 14,804 | -1.31(-6.16%) |
Apr 05, 2012 | 23.24 | 23.24 | 20.87 | 21.25 | 25,683 | -1.81(-7.84%) |
Apr 04, 2012 | 22.87 | 23.62 | 22.18 | 23.05 | 10,611 | +0.44(+1.93%) |
Apr 03, 2012 | 22.25 | 22.68 | 22.12 | 22.62 | 6,988 | +0.56(+2.54%) |
Apr 02, 2012 | 22.12 | 22.12 | 21.62 | 22.06 | 5,630 | +0.25(+1.14%) |
Mar 30, 2012 | 21.62 | 21.87 | 21.25 | 21.81 | 4,682 | +0.06(+0.29%) |
Mar 29, 2012 | 21.56 | 21.87 | 21.00 | 21.75 | 24,994 | -0.06(-0.29%) |
Mar 28, 2012 | 21.81 | 21.87 | 21.25 | 21.81 | 6,918 | +0.25(+1.16%) |
Mar 27, 2012 | 21.50 | 21.56 | 21.00 | 21.56 | 4,380 | -0.12(-0.57%) |
Mar 26, 2012 | 21.43 | 21.93 | 21.31 | 21.68 | 8,326 | +0.12(+0.58%) |
Mar 23, 2012 | 21.37 | 21.68 | 21.19 | 21.56 | 4,632 | +0.37(+1.76%) |
Mar 22, 2012 | 21.81 | 21.81 | 19.44 | 21.19 | 23,261 | -0.56(-2.58%) |
Mar 21, 2012 | 22.18 | 22.25 | 21.37 | 21.75 | 8,153 | -0.44(-1.97%) |
Mar 20, 2012 | 22.12 | 22.37 | 21.62 | 22.18 | 13,389 | +0.44(+2.01%) |
Mar 19, 2012 | 21.37 | 22.12 | 21.19 | 21.75 | 14,952 | +0.62(+2.95%) |
Mar 16, 2012 | 21.12 | 21.93 | 20.83 | 21.12 | 25,679 | +0.50(+2.42%) |
Mar 15, 2012 | 19.94 | 21.06 | 19.94 | 20.62 | 14,499 | +0.81(+4.09%) |
Mar 14, 2012 | 21.50 | 21.50 | 18.19 | 19.81 | 47,340 | -1.56(-7.29%) |
Mar 13, 2012 | 21.19 | 21.81 | 20.62 | 21.37 | 49,241 | +0.87(+4.26%) |
Mar 12, 2012 | 19.07 | 20.50 | 18.38 | 20.50 | 37,923 | +2.12(+11.53%) |
Mar 09, 2012 | 19.19 | 19.32 | 17.83 | 18.38 | 21,314 | -0.81(-4.22%) |
Mar 08, 2012 | 18.69 | 20.25 | 18.13 | 19.19 | 44,933 | +1.12(+6.21%) |
Mar 07, 2012 | 16.70 | 18.69 | 16.70 | 18.07 | 59,422 | +2.37(+15.08%) |
Mar 06, 2012 | 15.08 | 16.08 | 14.64 | 15.70 | 8,349 | +0.62(+4.13%) |
Mar 05, 2012 | 15.08 | 15.08 | 14.71 | 15.08 | 10,647 | +0.12(+0.83%) |
Mar 02, 2012 | 15.39 | 15.39 | 14.64 | 14.95 | 7,693 | -0.31(-2.04%) |
Mar 01, 2012 | 15.45 | 16.14 | 14.95 | 15.27 | 7,380 | +0.00(+0.00%) |
Feb 29, 2012 | 16.17 | 16.20 | 14.95 | 15.27 | 8,189 | -0.87(-5.41%) |
Feb 28, 2012 | 15.95 | 16.20 | 15.58 | 16.14 | 10,107 | -0.12(-0.77%) |
Feb 27, 2012 | 16.39 | 16.51 | 16.01 | 16.26 | 3,695 | +0.00(+0.00%) |
Feb 24, 2012 | 16.89 | 17.14 | 16.26 | 16.26 | 1,819 | -0.25(-1.51%) |
Feb 23, 2012 | 15.52 | 16.51 | 15.52 | 16.51 | 5,672 | +0.87(+5.58%) |
Feb 22, 2012 | 15.52 | 15.70 | 15.27 | 15.64 | 10,623 | -0.25(-1.57%) |
Feb 21, 2012 | 17.20 | 17.26 | 15.52 | 15.89 | 18,007 | -1.12(-6.59%) |
Feb 17, 2012 | 17.26 | 17.95 | 16.64 | 17.01 | 13,163 | -0.44(-2.50%) |
Feb 16, 2012 | 17.14 | 18.07 | 17.01 | 17.45 | 9,609 | +0.19(+1.08%) |
Feb 15, 2012 | 17.38 | 18.32 | 16.82 | 17.26 | 12,556 | -0.06(-0.36%) |
Feb 14, 2012 | 17.51 | 17.51 | 16.01 | 17.32 | 9,951 | -0.19(-1.07%) |
Feb 13, 2012 | 16.01 | 18.07 | 13.46 | 17.51 | 22,510 | +1.37(+8.49%) |
Feb 10, 2012 | 15.39 | 16.20 | 14.95 | 16.14 | 14,310 | +0.93(+6.15%) |
Feb 09, 2012 | 15.33 | 15.52 | 14.52 | 15.20 | 11,410 | +0.56(+3.83%) |
Feb 08, 2012 | 14.39 | 14.77 | 14.02 | 14.64 | 9,131 | +0.62(+4.44%) |
Feb 07, 2012 | 14.33 | 14.33 | 13.58 | 14.02 | 5,194 | -0.19(-1.32%) |
Feb 06, 2012 | 13.09 | 14.27 | 12.84 | 14.21 | 33,813 | +1.12(+8.57%) |
Feb 03, 2012 | 12.65 | 13.09 | 12.40 | 13.09 | 6,689 | +0.37(+2.94%) |
Feb 02, 2012 | 12.34 | 12.77 | 11.96 | 12.71 | 17,673 | +0.56(+4.62%) |
Feb 01, 2012 | 12.09 | 12.34 | 11.84 | 12.15 | 13,892 | +0.31(+2.63%) |
Jan 31, 2012 | 11.53 | 11.96 | 11.53 | 11.84 | 8,708 | +0.19(+1.60%) |
Jan 30, 2012 | 11.22 | 11.65 | 11.15 | 11.65 | 4,331 | +0.37(+3.31%) |
Jan 27, 2012 | 11.28 | 11.78 | 11.09 | 11.28 | 4,033 | -0.25(-2.16%) |
Jan 26, 2012 | 12.03 | 12.03 | 11.15 | 11.53 | 9,241 | +0.06(+0.54%) |
Jan 25, 2012 | 11.90 | 11.91 | 11.34 | 11.47 | 18,892 | -0.87(-7.07%) |
Jan 24, 2012 | 13.09 | 13.40 | 12.09 | 12.34 | 21,738 | -0.81(-6.16%) |
Jan 23, 2012 | 12.59 | 13.58 | 12.59 | 13.15 | 26,953 | +0.62(+4.98%) |
Jan 20, 2012 | 11.78 | 12.77 | 11.71 | 12.52 | 5,360 | +0.87(+7.49%) |
Jan 19, 2012 | 11.28 | 11.84 | 11.28 | 11.65 | 3,190 | +0.44(+3.89%) |
Jan 18, 2012 | 11.15 | 11.28 | 10.97 | 11.22 | 2,764 | +0.06(+0.56%) |
Jan 17, 2012 | 11.15 | 11.53 | 11.15 | 11.15 | 5,697 | -0.06(-0.56%) |
Jan 13, 2012 | 11.65 | 11.90 | 10.84 | 11.22 | 5,156 | -0.62(-5.26%) |
Jan 12, 2012 | 11.78 | 12.09 | 11.40 | 11.84 | 3,757 | -0.06(-0.52%) |
Jan 11, 2012 | 11.71 | 12.03 | 11.71 | 11.90 | 2,060 | +0.25(+2.14%) |
Jan 10, 2012 | 11.59 | 12.09 | 11.47 | 11.65 | 5,511 | +0.06(+0.54%) |
Jan 09, 2012 | 11.09 | 11.59 | 10.97 | 11.59 | 7,185 | +0.62(+5.68%) |
Jan 06, 2012 | 10.72 | 11.15 | 10.72 | 10.97 | 3,477 | +0.06(+0.57%) |
Jan 05, 2012 | 10.09 | 11.02 | 10.09 | 10.90 | 6,634 | +0.93(+9.37%) |
Jan 04, 2012 | 10.97 | 11.09 | 9.970 | 9.970 | 21,451 | -1.31(-11.60%) |
Dec 30, 2011 | 10.84 | 11.47 | 10.66 | 11.28 | 9,631 | +0.37(+3.43%) |
Dec 29, 2011 | 11.09 | 11.34 | 10.90 | 10.90 | 4,422 | -0.19(-1.69%) |
Dec 28, 2011 | 10.97 | 11.22 | 10.84 | 11.09 | 4,601 | +0.12(+1.14%) |
Dec 27, 2011 | 10.84 | 11.22 | 10.66 | 10.97 | 4,862 | +0.06(+0.57%) |
Dec 23, 2011 | 11.15 | 11.22 | 10.72 | 10.90 | 6,491 | -0.50(-4.37%) |
Dec 21, 2011 | 10.41 | 11.40 | 10.28 | 11.40 | 4,628 | +0.81(+7.65%) |
Dec 20, 2011 | 11.03 | 11.15 | 10.09 | 10.59 | 15,219 | -0.31(-2.86%) |
Dec 19, 2011 | 10.78 | 11.22 | 10.34 | 10.90 | 11,080 | +0.00(+0.00%) |
Dec 16, 2011 | 10.22 | 10.90 | 9.970 | 10.90 | 5,755 | +0.62(+6.06%) |
Dec 15, 2011 | 11.47 | 11.47 | 9.396 | 10.28 | 34,860 | -0.93(-8.33%) |
Dec 14, 2011 | 11.53 | 11.53 | 11.15 | 11.22 | 14,821 | -0.12(-1.10%) |
Dec 13, 2011 | 12.03 | 12.03 | 10.90 | 11.34 | 8,287 | -0.75(-6.19%) |
Dec 12, 2011 | 12.71 | 12.71 | 11.83 | 12.09 | 1,183 | -0.62(-4.90%) |
Dec 09, 2011 | 12.84 | 13.02 | 12.65 | 12.71 | 938 | -0.19(-1.45%) |
Dec 08, 2011 | 13.02 | 13.21 | 11.84 | 12.90 | 6,180 | -0.19(-1.43%) |
Dec 07, 2011 | 13.02 | 13.46 | 12.90 | 13.09 | 2,703 | -0.37(-2.78%) |
Dec 06, 2011 | 13.33 | 13.83 | 13.02 | 13.46 | 2,158 | +0.25(+1.89%) |
Dec 05, 2011 | 14.02 | 14.02 | 13.02 | 13.21 | 5,966 | -0.44(-3.20%) |
Dec 02, 2011 | 13.65 | 14.21 | 13.40 | 13.65 | 12,470 | +0.31(+2.34%) |
Dec 01, 2011 | 12.21 | 13.40 | 11.84 | 13.33 | 11,917 | +1.18(+9.74%) |
Nov 30, 2011 | 10.09 | 12.15 | 10.09 | 12.15 | 32,123 | +1.74(+16.77%) |
Nov 29, 2011 | 10.78 | 10.90 | 10.09 | 10.41 | 19,053 | -0.25(-2.34%) |
Nov 28, 2011 | 12.09 | 12.09 | 10.66 | 10.66 | 14,057 | -0.87(-7.57%) |
Nov 25, 2011 | 11.34 | 11.84 | 11.22 | 11.53 | 733 | +0.25(+2.21%) |
Nov 23, 2011 | 11.53 | 11.78 | 11.15 | 11.28 | 7,731 | -0.12(-1.09%) |
Nov 22, 2011 | 11.22 | 11.53 | 11.22 | 11.40 | 7,960 | +0.25(+2.24%) |
Nov 21, 2011 | 11.53 | 11.71 | 11.15 | 11.15 | 12,519 | -0.62(-5.29%) |
Nov 18, 2011 | 11.03 | 11.78 | 11.03 | 11.78 | 8,327 | +0.75(+6.78%) |
Nov 17, 2011 | 11.15 | 11.34 | 10.90 | 11.03 | 17,438 | +0.06(+0.57%) |
Nov 16, 2011 | 11.22 | 11.22 | 10.97 | 10.97 | 20,126 | -0.25(-2.22%) |
Nov 15, 2011 | 11.34 | 11.40 | 11.07 | 11.22 | 9,689 | -0.25(-2.17%) |
Nov 14, 2011 | 13.71 | 13.71 | 10.47 | 11.47 | 45,798 | -1.62(-12.38%) |
Nov 11, 2011 | 12.96 | 13.09 | 12.22 | 13.09 | 6,594 | +0.31(+2.44%) |
Nov 10, 2011 | 13.58 | 13.58 | 12.21 | 12.77 | 16,117 | -0.06(-0.49%) |
Nov 09, 2011 | 12.84 | 13.40 | 12.59 | 12.84 | 4,197 | -0.50(-3.74%) |
Nov 08, 2011 | 13.46 | 13.58 | 13.09 | 13.33 | 7,852 | +0.06(+0.47%) |
Nov 07, 2011 | 13.40 | 13.52 | 12.84 | 13.27 | 7,237 | -0.44(-3.18%) |
Nov 04, 2011 | 13.90 | 13.90 | 13.27 | 13.71 | 4,634 | -0.31(-2.22%) |
Nov 03, 2011 | 14.33 | 14.33 | 13.90 | 14.02 | 1,459 | -0.31(-2.17%) |
Nov 02, 2011 | 14.14 | 14.46 | 13.90 | 14.33 | 3,108 | +0.31(+2.22%) |
Nov 01, 2011 | 15.89 | 16.20 | 14.02 | 14.02 | 7,472 | -2.18(-13.46%) |
Oct 31, 2011 | 16.82 | 16.82 | 16.01 | 16.20 | 1,670 | -0.69(-4.06%) |
Oct 28, 2011 | 17.51 | 17.95 | 16.39 | 16.89 | 5,036 | -0.44(-2.52%) |
Oct 27, 2011 | 17.32 | 18.82 | 17.07 | 17.32 | 12,097 | +0.81(+4.91%) |
Oct 26, 2011 | 16.82 | 17.01 | 16.45 | 16.51 | 8,071 | +0.44(+2.71%) |
Oct 25, 2011 | 16.39 | 16.64 | 16.08 | 16.08 | 3,936 | -0.25(-1.53%) |
Oct 24, 2011 | 16.45 | 17.07 | 16.01 | 16.33 | 4,712 | +0.00(+0.00%) |
Oct 21, 2011 | 15.14 | 16.57 | 15.14 | 16.33 | 11,449 | +1.18(+7.82%) |
Oct 20, 2011 | 14.64 | 15.45 | 14.02 | 15.14 | 4,822 | +0.31(+2.10%) |
Oct 19, 2011 | 15.14 | 15.14 | 14.52 | 14.83 | 1,369 | -0.31(-2.06%) |
Oct 18, 2011 | 15.64 | 15.64 | 14.95 | 15.14 | 4,194 | -0.69(-4.33%) |
Oct 17, 2011 | 16.76 | 16.82 | 15.27 | 15.83 | 6,460 | -1.06(-6.27%) |
Oct 14, 2011 | 16.51 | 17.14 | 16.08 | 16.89 | 8,727 | +0.25(+1.50%) |
Oct 13, 2011 | 14.27 | 16.82 | 14.18 | 16.64 | 25,593 | +2.68(+19.20%) |
Oct 12, 2011 | 12.34 | 14.77 | 12.34 | 13.96 | 17,952 | +1.74(+14.29%) |
Oct 11, 2011 | 11.96 | 12.46 | 11.96 | 12.21 | 3,812 | +0.00(+0.00%) |
Oct 10, 2011 | 11.96 | 12.40 | 11.84 | 12.21 | 6,448 | +0.69(+5.95%) |
Oct 07, 2011 | 12.34 | 12.40 | 11.28 | 11.53 | 7,198 | -0.69(-5.61%) |
Oct 06, 2011 | 12.46 | 12.65 | 12.16 | 12.21 | 3,834 | -0.25(-2.00%) |
Oct 05, 2011 | 12.59 | 13.02 | 11.96 | 12.46 | 4,378 | -0.19(-1.48%) |
Oct 04, 2011 | 12.34 | 12.65 | 11.22 | 12.65 | 19,323 | -0.06(-0.49%) |
Oct 03, 2011 | 12.50 | 13.15 | 12.15 | 12.71 | 24,087 | -0.37(-2.86%) |
Sep 30, 2011 | 11.90 | 13.46 | 11.22 | 13.09 | 20,074 | +0.93(+7.69%) |
Sep 29, 2011 | 13.02 | 13.08 | 11.78 | 12.15 | 15,186 | -0.50(-3.94%) |
Sep 28, 2011 | 13.21 | 13.27 | 12.65 | 12.65 | 6,738 | -0.56(-4.25%) |
Sep 27, 2011 | 13.90 | 13.90 | 13.21 | 13.21 | 7,294 | -0.25(-1.85%) |
Sep 26, 2011 | 13.71 | 13.83 | 13.09 | 13.46 | 9,180 | -0.25(-1.82%) |
Sep 23, 2011 | 13.02 | 14.52 | 12.84 | 13.71 | 14,815 | +0.75(+5.77%) |
Sep 22, 2011 | 12.28 | 13.20 | 11.96 | 12.96 | 21,823 | +0.00(+0.00%) |
Sep 21, 2011 | 14.77 | 14.89 | 12.40 | 12.96 | 40,139 | -1.93(-12.97%) |
Sep 20, 2011 | 15.64 | 15.83 | 14.64 | 14.89 | 21,625 | -0.86(-5.48%) |
Sep 19, 2011 | 16.70 | 16.70 | 15.27 | 15.76 | 23,634 | -1.19(-7.04%) |
Sep 16, 2011 | 17.14 | 17.32 | 16.89 | 16.95 | 2,301 | -0.25(-1.45%) |
Sep 15, 2011 | 17.32 | 17.38 | 16.76 | 17.20 | 7,428 | +0.00(+0.00%) |
Sep 14, 2011 | 16.70 | 17.45 | 16.08 | 17.20 | 8,969 | +0.44(+2.60%) |
Sep 13, 2011 | 17.07 | 17.45 | 16.33 | 16.76 | 11,489 | -0.31(-1.83%) |
Sep 12, 2011 | 16.89 | 17.45 | 16.82 | 17.07 | 10,493 | -0.37(-2.14%) |
Sep 09, 2011 | 17.88 | 17.88 | 16.89 | 17.45 | 17,435 | -0.62(-3.45%) |
Sep 08, 2011 | 18.69 | 18.69 | 17.76 | 18.07 | 15,699 | -0.75(-3.97%) |
Sep 07, 2011 | 19.00 | 19.19 | 18.38 | 18.82 | 3,047 | +0.37(+2.03%) |
Sep 06, 2011 | 18.63 | 18.82 | 18.07 | 18.44 | 4,700 | -0.69(-3.58%) |
Sep 02, 2011 | 19.50 | 19.50 | 18.69 | 19.13 | 3,307 | -0.62(-3.16%) |
Sep 01, 2011 | 20.50 | 20.50 | 19.75 | 19.75 | 5,149 | -0.50(-2.46%) |
Aug 31, 2011 | 20.75 | 21.43 | 19.88 | 20.25 | 8,232 | -0.62(-2.99%) |
Aug 30, 2011 | 19.69 | 20.87 | 19.63 | 20.87 | 5,530 | +1.31(+6.69%) |
Aug 29, 2011 | 19.50 | 19.69 | 19.00 | 19.57 | 4,958 | +0.69(+3.63%) |
Aug 26, 2011 | 18.38 | 18.94 | 17.57 | 18.88 | 7,653 | +0.50(+2.71%) |
Aug 25, 2011 | 19.57 | 19.57 | 18.26 | 18.38 | 6,438 | -0.87(-4.53%) |
Aug 24, 2011 | 18.94 | 19.44 | 17.88 | 19.25 | 6,021 | +0.50(+2.66%) |
Aug 23, 2011 | 17.88 | 19.00 | 17.45 | 18.76 | 7,660 | +0.93(+5.24%) |
Aug 22, 2011 | 19.38 | 19.38 | 17.57 | 17.82 | 11,217 | -0.87(-4.65%) |
Aug 19, 2011 | 20.56 | 20.87 | 18.13 | 18.69 | 18,966 | -2.12(-10.19%) |
Aug 18, 2011 | 21.68 | 21.68 | 19.88 | 20.81 | 10,138 | -1.06(-4.84%) |
Aug 17, 2011 | 22.00 | 22.37 | 21.57 | 21.87 | 7,125 | -0.31(-1.40%) |
Aug 16, 2011 | 22.49 | 22.62 | 21.93 | 22.18 | 9,424 | -0.31(-1.38%) |
Aug 15, 2011 | 19.94 | 22.93 | 19.94 | 22.49 | 13,908 | +2.55(+12.81%) |
Aug 12, 2011 | 20.06 | 21.50 | 19.94 | 19.94 | 18,645 | -0.12(-0.62%) |
Aug 11, 2011 | 19.57 | 20.62 | 19.50 | 20.06 | 20,482 | +0.75(+3.87%) |
Aug 10, 2011 | 18.07 | 19.88 | 17.85 | 19.32 | 5,895 | +0.87(+4.73%) |
Aug 09, 2011 | 20.06 | 18.82 | 16.76 | 18.44 | 42,006 | +0.75(+4.23%) |
Aug 08, 2011 | 20.06 | 20.06 | 17.45 | 17.70 | 26,155 | -3.18(-15.22%) |
Aug 05, 2011 | 21.19 | 21.75 | 20.19 | 20.87 | 57,140 | +0.44(+2.13%) |
Aug 04, 2011 | 21.87 | 21.93 | 19.94 | 20.44 | 29,793 | -1.62(-7.34%) |
Aug 03, 2011 | 22.18 | 22.37 | 21.07 | 22.06 | 15,913 | -0.12(-0.56%) |
Aug 02, 2011 | 22.43 | 23.05 | 21.50 | 22.18 | 32,110 | -0.25(-1.11%) |
Aug 01, 2011 | 25.05 | 26.23 | 22.12 | 22.43 | 51,495 | -2.06(-8.40%) |
Jul 29, 2011 | 24.18 | 24.81 | 23.97 | 24.49 | 5,587 | +0.00(+0.00%) |
Jul 28, 2011 | 24.99 | 24.99 | 23.80 | 24.49 | 12,204 | -0.25(-1.01%) |
Jul 27, 2011 | 25.67 | 25.86 | 24.30 | 24.74 | 13,767 | -1.25(-4.80%) |
Jul 26, 2011 | 25.92 | 26.05 | 25.72 | 25.98 | 1,623 | -0.06(-0.24%) |
Jul 25, 2011 | 25.50 | 26.05 | 25.11 | 26.05 | 2,884 | +0.31(+1.21%) |
Jul 22, 2011 | 25.86 | 26.08 | 25.42 | 25.73 | 9,829 | -0.31(-1.20%) |
Jul 21, 2011 | 26.42 | 26.48 | 25.49 | 26.05 | 15,743 | -0.44(-1.65%) |
Jul 20, 2011 | 26.54 | 26.67 | 25.98 | 26.48 | 13,293 | -0.12(-0.47%) |
Jul 19, 2011 | 26.61 | 27.35 | 24.55 | 26.61 | 55,708 | -0.12(-0.47%) |
Jul 18, 2011 | 30.16 | 30.16 | 25.61 | 26.73 | 68,228 | -3.61(-11.91%) |
Jul 15, 2011 | 30.78 | 30.84 | 30.22 | 30.35 | 4,843 | -0.50(-1.62%) |
Jul 14, 2011 | 31.28 | 31.40 | 30.22 | 30.84 | 5,552 | -0.06(-0.20%) |
Jul 13, 2011 | 31.65 | 31.65 | 29.97 | 30.91 | 9,669 | -0.81(-2.55%) |
Jul 12, 2011 | 32.46 | 32.46 | 31.47 | 31.72 | 6,155 | -0.87(-2.68%) |
Jul 11, 2011 | 32.40 | 32.59 | 32.21 | 32.59 | 2,714 | -0.06(-0.19%) |
Jul 08, 2011 | 32.78 | 32.96 | 32.40 | 32.65 | 2,131 | -0.50(-1.50%) |
Jul 07, 2011 | 33.46 | 33.90 | 32.96 | 33.15 | 4,592 | +0.00(+0.00%) |
Jul 06, 2011 | 34.08 | 34.33 | 32.40 | 33.15 | 13,033 | -1.12(-3.27%) |
Jul 05, 2011 | 34.33 | 34.71 | 33.84 | 34.27 | 3,003 | -0.06(-0.18%) |
Jul 01, 2011 | 33.15 | 34.52 | 33.09 | 34.33 | 4,712 | +1.12(+3.38%) |
Jun 30, 2011 | 33.09 | 33.21 | 32.09 | 33.21 | 1,265 | +0.37(+1.14%) |
Jun 29, 2011 | 32.71 | 33.21 | 32.40 | 32.84 | 4,562 | +0.19(+0.57%) |
Jun 28, 2011 | 33.77 | 34.02 | 32.09 | 32.65 | 11,025 | -1.12(-3.32%) |
Jun 27, 2011 | 34.27 | 34.58 | 33.02 | 33.77 | 7,216 | -0.62(-1.81%) |
Jun 24, 2011 | 34.96 | 35.21 | 33.96 | 34.40 | 4,184 | -1.18(-3.33%) |
Jun 23, 2011 | 35.70 | 36.39 | 35.08 | 35.58 | 8,388 | -0.87(-2.39%) |
Jun 22, 2011 | 34.21 | 36.76 | 34.21 | 36.45 | 6,040 | +2.24(+6.56%) |
Jun 21, 2011 | 33.52 | 34.46 | 33.34 | 34.21 | 5,561 | +0.87(+2.62%) |
Jun 20, 2011 | 33.71 | 33.71 | 33.02 | 33.34 | 5,930 | +0.25(+0.75%) |
Jun 17, 2011 | 32.96 | 33.52 | 32.59 | 33.09 | 8,846 | +0.50(+1.53%) |
Jun 16, 2011 | 32.53 | 32.71 | 32.28 | 32.59 | 12,797 | +0.12(+0.38%) |
Jun 15, 2011 | 32.03 | 32.53 | 32.03 | 32.46 | 7,228 | +0.00(+0.00%) |
Jun 14, 2011 | 31.78 | 32.71 | 31.59 | 32.46 | 15,906 | +0.87(+2.76%) |
Jun 13, 2011 | 32.09 | 32.28 | 31.34 | 31.59 | 4,767 | -0.69(-2.12%) |
Jun 10, 2011 | 32.59 | 32.78 | 31.65 | 32.28 | 8,606 | -0.87(-2.63%) |
Jun 09, 2011 | 31.90 | 33.40 | 28.30 | 33.15 | 39,753 | +1.25(+3.91%) |
Jun 08, 2011 | 33.59 | 33.59 | 31.47 | 31.90 | 12,258 | -1.74(-5.19%) |
Jun 07, 2011 | 32.71 | 33.96 | 32.53 | 33.65 | 8,517 | +0.93(+2.86%) |
Jun 06, 2011 | 34.40 | 34.96 | 31.78 | 32.71 | 13,414 | -1.81(-5.23%) |
Jun 03, 2011 | 35.08 | 35.08 | 33.96 | 34.52 | 6,524 | -2.31(-6.26%) |
May 24, 2011 | 37.45 | 37.45 | 36.58 | 36.83 | 8,678 | -0.81(-2.15%) |
May 23, 2011 | 36.89 | 37.82 | 35.95 | 37.64 | 10,519 | +0.19(+0.50%) |
May 20, 2011 | 36.33 | 37.88 | 36.02 | 37.45 | 15,110 | +1.00(+2.73%) |
May 19, 2011 | 34.83 | 37.32 | 34.52 | 36.45 | 20,428 | +1.62(+4.65%) |
May 18, 2011 | 34.83 | 35.27 | 34.27 | 34.83 | 15,046 | +0.00(+0.00%) |
May 17, 2011 | 37.14 | 37.14 | 30.97 | 34.83 | 91,424 | -2.55(-6.83%) |
May 16, 2011 | 43.24 | 43.68 | 36.95 | 37.39 | 77,265 | -5.79(-13.42%) |
May 13, 2011 | 41.62 | 43.24 | 41.62 | 43.18 | 24,478 | +1.56(+3.74%) |
May 12, 2011 | 42.68 | 42.81 | 40.94 | 41.62 | 30,185 | -1.06(-2.48%) |
May 11, 2011 | 42.68 | 43.56 | 42.62 | 42.68 | 13,144 | -0.06(-0.15%) |
May 10, 2011 | 41.31 | 42.99 | 40.19 | 42.75 | 47,053 | +1.25(+3.00%) |
May 09, 2011 | 41.06 | 41.81 | 40.01 | 41.50 | 12,046 | +0.56(+1.37%) |
May 06, 2011 | 39.63 | 41.13 | 39.63 | 40.94 | 9,146 | +1.50(+3.79%) |
May 05, 2011 | 38.82 | 39.63 | 38.82 | 39.44 | 7,372 | +0.25(+0.64%) |
May 04, 2011 | 38.45 | 39.44 | 37.72 | 39.19 | 27,522 | +0.75(+1.95%) |
May 03, 2011 | 37.70 | 38.51 | 37.39 | 38.45 | 7,242 | +0.50(+1.31%) |