Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.63 | 14.12 | 13.38 | 14.03 | 479,959 | +0.41(+3.01%) |
May 30, 2012 | 14.10 | 14.26 | 13.57 | 13.62 | 115,551 | -0.60(-4.22%) |
May 29, 2012 | 14.00 | 14.28 | 13.91 | 14.22 | 105,666 | +0.32(+2.30%) |
May 25, 2012 | 13.48 | 13.96 | 13.38 | 13.90 | 88,185 | +0.35(+2.58%) |
May 24, 2012 | 13.30 | 13.71 | 13.25 | 13.55 | 120,240 | +0.25(+1.88%) |
May 23, 2012 | 13.09 | 13.44 | 13.04 | 13.30 | 94,781 | +0.10(+0.76%) |
May 22, 2012 | 13.04 | 13.42 | 12.98 | 13.20 | 122,149 | +0.14(+1.07%) |
May 21, 2012 | 13.13 | 13.27 | 12.84 | 13.06 | 84,644 | -0.08(-0.61%) |
May 18, 2012 | 12.80 | 13.16 | 12.75 | 13.14 | 114,946 | +0.29(+2.26%) |
May 17, 2012 | 12.52 | 13.23 | 12.43 | 12.85 | 251,441 | +0.32(+2.55%) |
May 16, 2012 | 12.91 | 12.98 | 12.52 | 12.53 | 183,449 | -0.39(-3.02%) |
May 15, 2012 | 12.97 | 13.00 | 12.79 | 12.92 | 123,042 | -0.07(-0.54%) |
May 14, 2012 | 13.06 | 13.23 | 12.98 | 12.99 | 200,749 | -0.26(-1.96%) |
May 11, 2012 | 13.29 | 13.80 | 13.24 | 13.25 | 172,578 | -0.42(-3.07%) |
May 10, 2012 | 14.77 | 14.78 | 13.25 | 13.67 | 1,414,991 | -2.35(-14.67%) |
May 09, 2012 | 15.75 | 16.09 | 15.75 | 16.02 | 46,286 | +0.13(+0.82%) |
May 08, 2012 | 16.06 | 16.28 | 15.74 | 15.89 | 77,643 | -0.29(-1.79%) |
May 07, 2012 | 15.74 | 16.34 | 15.74 | 16.18 | 68,648 | +0.42(+2.66%) |
May 04, 2012 | 15.95 | 16.22 | 15.73 | 15.76 | 94,395 | -0.23(-1.44%) |
May 03, 2012 | 15.91 | 16.18 | 15.90 | 15.99 | 105,944 | +0.07(+0.44%) |
May 02, 2012 | 15.33 | 16.05 | 15.28 | 15.92 | 180,242 | +0.47(+3.04%) |
May 01, 2012 | 15.65 | 15.87 | 15.43 | 15.45 | 103,490 | -0.21(-1.34%) |
Apr 30, 2012 | 16.00 | 16.00 | 15.64 | 15.66 | 57,605 | -0.35(-2.19%) |
Apr 27, 2012 | 16.05 | 16.08 | 15.65 | 16.01 | 167,205 | -0.01(-0.06%) |
Apr 26, 2012 | 16.28 | 16.45 | 15.90 | 16.02 | 105,532 | -0.30(-1.84%) |
Apr 25, 2012 | 15.95 | 16.34 | 15.89 | 16.32 | 85,233 | +0.53(+3.36%) |
Apr 24, 2012 | 15.57 | 15.90 | 15.57 | 15.79 | 80,544 | +0.19(+1.22%) |
Apr 23, 2012 | 15.85 | 15.87 | 15.58 | 15.60 | 110,586 | -0.33(-2.07%) |
Apr 20, 2012 | 15.35 | 16.09 | 15.27 | 15.93 | 230,736 | +0.67(+4.39%) |
Apr 19, 2012 | 15.47 | 15.59 | 15.15 | 15.26 | 96,574 | -0.17(-1.10%) |
Apr 18, 2012 | 15.71 | 15.71 | 15.41 | 15.43 | 96,213 | -0.35(-2.22%) |
Apr 17, 2012 | 15.69 | 15.98 | 15.55 | 15.78 | 86,885 | +0.21(+1.35%) |
Apr 16, 2012 | 15.69 | 15.86 | 15.46 | 15.57 | 68,429 | -0.08(-0.51%) |
Apr 13, 2012 | 15.54 | 15.73 | 15.52 | 15.65 | 93,141 | +0.07(+0.45%) |
Apr 12, 2012 | 15.78 | 15.94 | 15.56 | 15.58 | 79,606 | -0.28(-1.77%) |
Apr 11, 2012 | 15.75 | 15.97 | 15.53 | 15.86 | 110,967 | +0.21(+1.34%) |
Apr 10, 2012 | 15.54 | 15.74 | 15.50 | 15.65 | 140,454 | +0.11(+0.71%) |
Apr 09, 2012 | 15.55 | 15.62 | 15.53 | 15.54 | 83,884 | -0.14(-0.89%) |
Apr 05, 2012 | 15.60 | 15.79 | 15.56 | 15.68 | 77,250 | +0.02(+0.13%) |
Apr 04, 2012 | 15.72 | 15.79 | 15.56 | 15.66 | 73,368 | -0.20(-1.26%) |
Apr 03, 2012 | 15.75 | 16.11 | 15.61 | 15.86 | 154,256 | +0.13(+0.83%) |
Apr 02, 2012 | 15.86 | 16.23 | 15.54 | 15.73 | 105,607 | -0.20(-1.26%) |
Mar 30, 2012 | 16.33 | 16.33 | 15.77 | 15.93 | 127,094 | -0.32(-1.97%) |
Mar 29, 2012 | 15.97 | 16.40 | 15.83 | 16.25 | 53,441 | +0.19(+1.18%) |
Mar 28, 2012 | 16.17 | 16.41 | 15.68 | 16.06 | 180,233 | -0.05(-0.31%) |
Mar 27, 2012 | 16.24 | 16.70 | 16.02 | 16.11 | 185,926 | -0.06(-0.37%) |
Mar 26, 2012 | 15.90 | 16.31 | 15.80 | 16.17 | 187,842 | +0.40(+2.54%) |
Mar 23, 2012 | 15.82 | 15.82 | 15.61 | 15.77 | 186,313 | -0.01(-0.06%) |
Mar 22, 2012 | 15.90 | 15.98 | 15.64 | 15.78 | 60,749 | -0.22(-1.38%) |
Mar 21, 2012 | 16.41 | 16.48 | 15.89 | 16.00 | 64,895 | -0.36(-2.20%) |
Mar 20, 2012 | 16.49 | 16.49 | 16.02 | 16.36 | 55,519 | -0.21(-1.27%) |
Mar 19, 2012 | 16.07 | 16.68 | 15.95 | 16.57 | 87,802 | +0.52(+3.24%) |
Mar 16, 2012 | 16.00 | 16.13 | 15.53 | 16.05 | 167,644 | -0.06(-0.37%) |
Mar 15, 2012 | 16.08 | 16.25 | 15.85 | 16.11 | 99,285 | +0.04(+0.25%) |
Mar 14, 2012 | 16.15 | 16.27 | 15.98 | 16.07 | 72,284 | -0.13(-0.80%) |
Mar 13, 2012 | 16.15 | 16.27 | 15.86 | 16.20 | 76,413 | +0.14(+0.87%) |
Mar 12, 2012 | 16.41 | 16.75 | 15.94 | 16.06 | 143,739 | -0.31(-1.89%) |
Mar 09, 2012 | 16.65 | 16.75 | 16.23 | 16.37 | 106,795 | -0.28(-1.68%) |
Mar 08, 2012 | 16.26 | 16.75 | 16.00 | 16.65 | 233,860 | +1.67(+11.15%) |
Mar 07, 2012 | 16.12 | 16.46 | 14.98 | 14.98 | 271,139 | -1.06(-6.61%) |
Mar 06, 2012 | 16.99 | 16.99 | 15.95 | 16.04 | 89,446 | -0.05(-0.31%) |
Mar 05, 2012 | 16.00 | 16.11 | 15.49 | 16.09 | 47,915 | +0.10(+0.63%) |
Mar 02, 2012 | 15.53 | 16.25 | 15.40 | 15.99 | 112,938 | +0.43(+2.76%) |
Mar 01, 2012 | 15.81 | 15.81 | 15.35 | 15.56 | 440,105 | -0.25(-1.58%) |
Feb 29, 2012 | 16.10 | 16.10 | 15.81 | 15.81 | 65,896 | -0.29(-1.80%) |
Feb 28, 2012 | 16.49 | 16.55 | 15.92 | 16.10 | 88,750 | -0.35(-2.13%) |
Feb 27, 2012 | 16.75 | 16.75 | 16.37 | 16.45 | 63,809 | -0.40(-2.37%) |
Feb 24, 2012 | 15.82 | 16.89 | 15.82 | 16.85 | 50,703 | +0.01(+0.06%) |
Feb 23, 2012 | 15.93 | 16.84 | 15.91 | 16.84 | 69,787 | +0.98(+6.18%) |
Feb 22, 2012 | 16.70 | 16.73 | 15.80 | 15.86 | 94,493 | -0.88(-5.26%) |
Feb 21, 2012 | 17.19 | 17.43 | 16.72 | 16.74 | 112,311 | -0.38(-2.22%) |
Feb 17, 2012 | 17.08 | 17.18 | 16.86 | 17.12 | 72,600 | +0.13(+0.77%) |
Feb 16, 2012 | 16.49 | 17.04 | 16.49 | 16.99 | 80,028 | +0.56(+3.41%) |
Feb 15, 2012 | 16.70 | 16.93 | 16.39 | 16.43 | 53,733 | -0.13(-0.79%) |
Feb 14, 2012 | 16.43 | 16.76 | 15.95 | 16.56 | 159,634 | +0.05(+0.30%) |
Feb 13, 2012 | 15.95 | 16.56 | 15.92 | 16.51 | 116,399 | +0.66(+4.16%) |
Feb 10, 2012 | 16.09 | 16.31 | 15.80 | 15.85 | 70,256 | -0.37(-2.28%) |
Feb 09, 2012 | 16.75 | 16.75 | 15.81 | 16.22 | 145,295 | -0.52(-3.11%) |
Feb 08, 2012 | 16.92 | 17.38 | 16.44 | 16.74 | 54,764 | -0.16(-0.95%) |
Feb 07, 2012 | 17.20 | 17.39 | 16.84 | 16.90 | 41,878 | -0.35(-2.03%) |
Feb 06, 2012 | 17.16 | 17.75 | 16.96 | 17.25 | 147,003 | +0.00(+0.00%) |
Feb 03, 2012 | 17.18 | 17.40 | 16.90 | 17.25 | 101,419 | +0.55(+3.29%) |
Feb 02, 2012 | 16.56 | 16.97 | 16.56 | 16.70 | 124,338 | +0.22(+1.33%) |
Feb 01, 2012 | 16.56 | 16.69 | 16.34 | 16.48 | 104,845 | +0.06(+0.37%) |
Jan 31, 2012 | 16.49 | 16.78 | 16.06 | 16.42 | 97,331 | -0.01(-0.06%) |
Jan 30, 2012 | 16.66 | 16.74 | 16.12 | 16.43 | 131,157 | -0.27(-1.62%) |
Jan 27, 2012 | 16.32 | 16.75 | 16.18 | 16.70 | 80,224 | +0.31(+1.89%) |
Jan 26, 2012 | 16.69 | 16.69 | 16.25 | 16.39 | 88,049 | -0.29(-1.74%) |
Jan 25, 2012 | 15.95 | 16.72 | 15.95 | 16.68 | 99,636 | +0.75(+4.71%) |
Jan 24, 2012 | 15.66 | 16.00 | 15.62 | 15.93 | 260,869 | +0.23(+1.46%) |
Jan 23, 2012 | 15.75 | 15.95 | 15.39 | 15.70 | 164,331 | -0.94(-5.65%) |
Jan 20, 2012 | 17.08 | 17.12 | 16.42 | 16.64 | 93,744 | -0.44(-2.58%) |
Jan 19, 2012 | 17.13 | 17.24 | 16.82 | 17.08 | 88,041 | -0.10(-0.58%) |
Jan 18, 2012 | 16.89 | 17.25 | 16.47 | 17.18 | 89,865 | +0.24(+1.42%) |
Jan 17, 2012 | 17.35 | 17.62 | 16.76 | 16.94 | 123,732 | -0.34(-1.97%) |
Jan 13, 2012 | 17.26 | 17.66 | 17.02 | 17.28 | 67,556 | -0.25(-1.43%) |
Jan 12, 2012 | 18.26 | 18.26 | 17.26 | 17.53 | 181,535 | -0.76(-4.16%) |
Jan 11, 2012 | 17.45 | 18.42 | 17.15 | 18.29 | 172,363 | +0.79(+4.51%) |
Jan 10, 2012 | 17.00 | 17.90 | 17.00 | 17.50 | 91,851 | +0.85(+5.11%) |
Jan 09, 2012 | 17.80 | 17.95 | 16.40 | 16.65 | 233,577 | -1.89(-10.19%) |
Jan 06, 2012 | 18.34 | 18.78 | 18.34 | 18.54 | 69,881 | +0.20(+1.09%) |
Jan 05, 2012 | 18.65 | 18.95 | 18.01 | 18.34 | 180,310 | -0.36(-1.93%) |
Jan 04, 2012 | 18.64 | 19.08 | 18.36 | 18.70 | 141,145 | -0.21(-1.11%) |
Dec 30, 2011 | 18.63 | 18.95 | 18.31 | 18.91 | 215,993 | -0.02(-0.11%) |
Dec 29, 2011 | 19.02 | 19.02 | 18.01 | 18.93 | 109,180 | -0.04(-0.21%) |
Dec 28, 2011 | 19.44 | 19.61 | 18.90 | 18.97 | 111,919 | -0.61(-3.12%) |
Dec 27, 2011 | 19.23 | 19.62 | 19.19 | 19.58 | 79,151 | +0.24(+1.24%) |
Dec 23, 2011 | 19.45 | 19.52 | 19.20 | 19.34 | 89,835 | +0.18(+0.94%) |
Dec 21, 2011 | 19.00 | 19.54 | 18.92 | 19.16 | 191,472 | +0.19(+1.00%) |
Dec 20, 2011 | 18.69 | 19.02 | 18.69 | 18.97 | 135,010 | +0.60(+3.27%) |
Dec 19, 2011 | 18.87 | 19.13 | 18.33 | 18.37 | 147,774 | -0.40(-2.13%) |
Dec 16, 2011 | 18.93 | 19.00 | 18.56 | 18.77 | 282,779 | +0.00(+0.00%) |
Dec 15, 2011 | 19.10 | 19.10 | 18.27 | 18.77 | 237,376 | -0.12(-0.64%) |
Dec 14, 2011 | 18.13 | 18.91 | 18.13 | 18.89 | 222,062 | +0.66(+3.62%) |
Dec 13, 2011 | 18.69 | 19.01 | 18.19 | 18.23 | 108,562 | -0.35(-1.88%) |
Dec 12, 2011 | 18.83 | 18.90 | 18.06 | 18.58 | 147,567 | -0.47(-2.47%) |
Dec 09, 2011 | 18.85 | 19.17 | 18.83 | 19.05 | 118,589 | +0.18(+0.95%) |
Dec 08, 2011 | 19.31 | 19.37 | 18.67 | 18.87 | 157,544 | -0.29(-1.51%) |
Dec 07, 2011 | 18.89 | 19.30 | 18.56 | 19.16 | 125,887 | +0.19(+1.00%) |
Dec 06, 2011 | 18.75 | 19.28 | 18.45 | 18.97 | 187,621 | +0.26(+1.39%) |
Dec 05, 2011 | 18.75 | 19.10 | 18.16 | 18.71 | 215,685 | +0.31(+1.68%) |
Dec 02, 2011 | 17.89 | 18.50 | 17.41 | 18.40 | 207,778 | +0.63(+3.55%) |
Dec 01, 2011 | 17.78 | 17.80 | 17.60 | 17.77 | 158,413 | -0.03(-0.17%) |
Nov 30, 2011 | 17.25 | 17.80 | 17.09 | 17.80 | 280,009 | +0.87(+5.14%) |
Nov 29, 2011 | 16.63 | 16.96 | 16.45 | 16.93 | 169,205 | +0.36(+2.17%) |
Nov 28, 2011 | 16.83 | 16.95 | 16.41 | 16.57 | 182,952 | +0.19(+1.16%) |
Nov 25, 2011 | 16.37 | 16.46 | 16.27 | 16.38 | 49,483 | -0.09(-0.55%) |
Nov 23, 2011 | 16.44 | 16.62 | 16.41 | 16.47 | 149,362 | -0.14(-0.84%) |
Nov 22, 2011 | 16.48 | 16.83 | 16.34 | 16.61 | 195,717 | +0.20(+1.22%) |
Nov 21, 2011 | 16.25 | 16.48 | 16.00 | 16.41 | 111,342 | -0.13(-0.79%) |
Nov 18, 2011 | 16.44 | 16.60 | 15.89 | 16.54 | 225,665 | +0.12(+0.73%) |
Nov 17, 2011 | 16.34 | 16.46 | 16.03 | 16.42 | 384,198 | +0.42(+2.63%) |
Nov 16, 2011 | 15.70 | 16.48 | 15.50 | 16.00 | 172,822 | +0.15(+0.95%) |
Nov 15, 2011 | 15.54 | 15.99 | 15.39 | 15.85 | 336,240 | +0.20(+1.28%) |
Nov 14, 2011 | 15.50 | 15.89 | 15.42 | 15.65 | 195,337 | +0.10(+0.64%) |
Nov 11, 2011 | 15.82 | 15.84 | 15.51 | 15.55 | 163,225 | -0.13(-0.83%) |
Nov 10, 2011 | 15.57 | 15.80 | 15.49 | 15.68 | 293,030 | +0.44(+2.89%) |
Nov 09, 2011 | 15.71 | 15.95 | 15.23 | 15.24 | 164,948 | -0.83(-5.16%) |
Nov 08, 2011 | 16.54 | 16.54 | 15.98 | 16.07 | 213,554 | -0.38(-2.31%) |
Nov 07, 2011 | 16.21 | 16.52 | 16.19 | 16.45 | 241,866 | +0.25(+1.54%) |
Nov 04, 2011 | 15.14 | 16.52 | 15.14 | 16.20 | 1,175,915 | +2.45(+17.82%) |
Nov 03, 2011 | 13.61 | 13.84 | 13.55 | 13.75 | 109,649 | +0.05(+0.36%) |
Nov 02, 2011 | 13.85 | 13.93 | 13.52 | 13.70 | 137,504 | +0.07(+0.51%) |
Nov 01, 2011 | 13.70 | 14.10 | 13.62 | 13.63 | 166,161 | -0.48(-3.40%) |
Oct 31, 2011 | 14.43 | 14.62 | 14.09 | 14.11 | 93,671 | -0.53(-3.62%) |
Oct 28, 2011 | 14.40 | 14.68 | 14.40 | 14.64 | 195,940 | +0.14(+0.97%) |
Oct 27, 2011 | 14.37 | 14.56 | 14.19 | 14.50 | 335,580 | +0.31(+2.18%) |
Oct 26, 2011 | 14.05 | 14.67 | 14.05 | 14.19 | 301,049 | +0.16(+1.14%) |
Oct 25, 2011 | 13.82 | 14.25 | 13.77 | 14.03 | 368,061 | +0.29(+2.11%) |
Oct 24, 2011 | 13.49 | 14.11 | 13.47 | 13.74 | 356,788 | +0.18(+1.33%) |
Oct 21, 2011 | 15.02 | 15.02 | 13.32 | 13.56 | 725,454 | -0.08(-0.59%) |
Oct 20, 2011 | 13.89 | 13.92 | 13.49 | 13.64 | 183,554 | -0.28(-2.01%) |
Oct 19, 2011 | 13.88 | 14.05 | 13.67 | 13.92 | 181,042 | +0.07(+0.51%) |
Oct 18, 2011 | 14.01 | 14.06 | 13.64 | 13.85 | 276,489 | -0.21(-1.49%) |
Oct 17, 2011 | 14.58 | 14.77 | 13.81 | 14.06 | 346,599 | -0.62(-4.22%) |
Oct 14, 2011 | 14.38 | 14.82 | 13.93 | 14.68 | 309,030 | +0.29(+2.02%) |
Oct 13, 2011 | 13.93 | 14.48 | 13.93 | 14.39 | 136,441 | +0.45(+3.23%) |
Oct 12, 2011 | 13.35 | 14.10 | 13.30 | 13.94 | 385,842 | +0.70(+5.29%) |
Oct 11, 2011 | 13.42 | 13.51 | 13.12 | 13.24 | 159,121 | -0.27(-2.00%) |
Oct 10, 2011 | 13.25 | 13.51 | 13.07 | 13.51 | 159,337 | +0.34(+2.58%) |
Oct 07, 2011 | 13.71 | 13.71 | 13.05 | 13.17 | 966,947 | -0.48(-3.52%) |
Oct 06, 2011 | 13.66 | 13.85 | 13.56 | 13.65 | 155,261 | -0.08(-0.58%) |
Oct 05, 2011 | 13.88 | 13.94 | 13.52 | 13.73 | 143,600 | -0.13(-0.94%) |
Oct 04, 2011 | 13.78 | 14.10 | 13.17 | 13.86 | 298,428 | -0.04(-0.29%) |
Oct 03, 2011 | 14.66 | 14.82 | 13.84 | 13.90 | 220,586 | -0.86(-5.83%) |
Sep 30, 2011 | 14.55 | 15.05 | 14.55 | 14.76 | 363,823 | +0.00(+0.00%) |
Sep 29, 2011 | 14.77 | 14.79 | 14.28 | 14.76 | 147,383 | +0.25(+1.72%) |
Sep 28, 2011 | 14.50 | 14.79 | 14.46 | 14.51 | 331,974 | +0.00(+0.00%) |
Sep 27, 2011 | 14.51 | 14.82 | 14.36 | 14.51 | 246,739 | +0.14(+0.97%) |
Sep 26, 2011 | 14.68 | 14.80 | 14.20 | 14.37 | 356,328 | -0.23(-1.58%) |
Sep 23, 2011 | 14.22 | 14.82 | 14.14 | 14.60 | 207,505 | +0.30(+2.10%) |
Sep 22, 2011 | 14.24 | 14.53 | 13.68 | 14.30 | 360,139 | -0.41(-2.79%) |
Sep 21, 2011 | 14.41 | 15.14 | 14.41 | 14.71 | 462,042 | +0.46(+3.23%) |
Sep 20, 2011 | 14.10 | 14.46 | 14.05 | 14.25 | 223,633 | +0.18(+1.28%) |
Sep 19, 2011 | 14.11 | 14.27 | 13.84 | 14.07 | 261,741 | -0.20(-1.40%) |
Sep 16, 2011 | 14.08 | 14.34 | 14.07 | 14.27 | 383,295 | +0.16(+1.13%) |
Sep 15, 2011 | 14.04 | 14.13 | 13.90 | 14.11 | 293,638 | +0.17(+1.22%) |
Sep 14, 2011 | 14.23 | 14.23 | 13.82 | 13.94 | 138,931 | -0.20(-1.41%) |
Sep 13, 2011 | 14.48 | 14.69 | 14.12 | 14.14 | 377,882 | -0.24(-1.67%) |
Sep 12, 2011 | 14.02 | 14.70 | 13.98 | 14.38 | 562,904 | +0.22(+1.55%) |
Sep 09, 2011 | 14.18 | 14.39 | 13.97 | 14.16 | 500,933 | -0.16(-1.12%) |
Sep 08, 2011 | 14.22 | 14.56 | 14.15 | 14.32 | 124,143 | -0.03(-0.21%) |
Sep 07, 2011 | 14.62 | 15.31 | 14.26 | 14.35 | 252,445 | +0.76(+5.59%) |
Sep 06, 2011 | 13.17 | 13.63 | 12.65 | 13.59 | 214,480 | +0.01(+0.07%) |
Sep 02, 2011 | 13.72 | 13.84 | 13.39 | 13.58 | 164,581 | -0.33(-2.37%) |
Sep 01, 2011 | 14.13 | 14.28 | 13.84 | 13.91 | 119,356 | -0.21(-1.49%) |
Aug 31, 2011 | 14.43 | 14.55 | 14.00 | 14.12 | 137,126 | -0.27(-1.88%) |
Aug 30, 2011 | 14.28 | 14.53 | 14.07 | 14.39 | 78,980 | +0.01(+0.07%) |
Aug 29, 2011 | 14.09 | 14.55 | 14.09 | 14.38 | 130,761 | +0.41(+2.93%) |
Aug 26, 2011 | 13.67 | 14.20 | 13.54 | 13.97 | 109,545 | +0.19(+1.38%) |
Aug 25, 2011 | 14.26 | 14.30 | 13.77 | 13.78 | 199,054 | -0.39(-2.75%) |
Aug 24, 2011 | 14.16 | 14.62 | 14.09 | 14.17 | 129,474 | -0.05(-0.35%) |
Aug 23, 2011 | 14.00 | 14.22 | 13.70 | 14.22 | 179,315 | +0.29(+2.08%) |
Aug 22, 2011 | 14.39 | 14.39 | 13.86 | 13.93 | 240,684 | -0.12(-0.85%) |
Aug 19, 2011 | 13.87 | 14.38 | 13.87 | 14.05 | 222,300 | +0.02(+0.14%) |
Aug 18, 2011 | 14.43 | 14.43 | 13.89 | 14.03 | 357,778 | -0.60(-4.10%) |
Aug 17, 2011 | 14.82 | 15.13 | 14.56 | 14.63 | 225,777 | -0.17(-1.15%) |
Aug 16, 2011 | 14.79 | 14.91 | 14.67 | 14.80 | 185,045 | -0.16(-1.07%) |
Aug 15, 2011 | 15.15 | 15.26 | 14.88 | 14.96 | 242,537 | -0.01(-0.07%) |
Aug 12, 2011 | 15.31 | 15.31 | 14.91 | 14.97 | 248,802 | +0.02(+0.13%) |
Aug 11, 2011 | 14.98 | 15.25 | 14.56 | 14.95 | 412,081 | +0.57(+3.96%) |
Aug 10, 2011 | 14.75 | 14.91 | 14.23 | 14.38 | 340,943 | -0.56(-3.75%) |
Aug 09, 2011 | 14.90 | 15.03 | 14.06 | 14.94 | 479,180 | +1.22(+8.89%) |
Aug 08, 2011 | 15.27 | 15.54 | 13.66 | 13.72 | 638,070 | -2.10(-13.27%) |
Aug 05, 2011 | 15.71 | 16.25 | 15.67 | 15.82 | 963,249 | +0.13(+0.83%) |
Aug 04, 2011 | 15.80 | 16.11 | 15.51 | 15.69 | 1,324,236 | -0.31(-1.94%) |
Aug 03, 2011 | 15.64 | 16.32 | 15.50 | 16.00 | 4,215,406 | +1.61(+11.19%) |
Aug 02, 2011 | 14.79 | 15.07 | 14.35 | 14.39 | 477,240 | -0.52(-3.49%) |
Aug 01, 2011 | 14.95 | 15.11 | 14.83 | 14.91 | 288,273 | +0.10(+0.68%) |
Jul 29, 2011 | 15.30 | 15.52 | 14.78 | 14.81 | 289,320 | -0.65(-4.20%) |
Jul 28, 2011 | 15.71 | 15.80 | 15.41 | 15.46 | 372,507 | -0.26(-1.65%) |
Jul 27, 2011 | 15.84 | 16.03 | 15.50 | 15.72 | 610,026 | +0.16(+1.03%) |
Jul 26, 2011 | 15.58 | 15.67 | 15.50 | 15.56 | 280,908 | +0.06(+0.39%) |
Jul 25, 2011 | 15.54 | 15.82 | 15.50 | 15.50 | 204,259 | -0.35(-2.21%) |
Jul 22, 2011 | 16.05 | 16.26 | 15.74 | 15.85 | 350,500 | -0.05(-0.31%) |
Jul 21, 2011 | 16.24 | 16.59 | 15.54 | 15.90 | 1,084,524 | -0.41(-2.51%) |
Jul 20, 2011 | 17.86 | 17.87 | 16.00 | 16.31 | 1,308,502 | -2.76(-14.47%) |
Jul 19, 2011 | 18.55 | 19.12 | 18.44 | 19.07 | 181,759 | +0.66(+3.59%) |
Jul 18, 2011 | 18.27 | 18.46 | 18.10 | 18.41 | 78,961 | +0.14(+0.77%) |
Jul 15, 2011 | 18.57 | 18.74 | 18.10 | 18.27 | 185,406 | -0.16(-0.87%) |
Jul 14, 2011 | 18.50 | 19.08 | 18.31 | 18.43 | 183,021 | +0.04(+0.22%) |
Jul 13, 2011 | 18.84 | 18.97 | 18.25 | 18.39 | 382,426 | -0.32(-1.71%) |
Jul 12, 2011 | 18.84 | 19.00 | 18.63 | 18.71 | 140,442 | -0.34(-1.78%) |
Jul 11, 2011 | 19.08 | 19.26 | 18.78 | 19.05 | 149,664 | -0.25(-1.30%) |
Jul 08, 2011 | 19.21 | 19.39 | 18.94 | 19.30 | 78,429 | -0.15(-0.77%) |
Jul 07, 2011 | 19.15 | 19.48 | 19.04 | 19.45 | 138,860 | +0.40(+2.10%) |
Jul 06, 2011 | 18.95 | 19.10 | 18.93 | 19.05 | 108,457 | +0.05(+0.26%) |
Jul 05, 2011 | 18.80 | 19.15 | 18.80 | 19.00 | 129,316 | +0.11(+0.58%) |
Jul 01, 2011 | 18.80 | 18.96 | 18.68 | 18.89 | 119,272 | +0.09(+0.48%) |
Jun 30, 2011 | 18.60 | 18.90 | 18.46 | 18.80 | 204,931 | +0.24(+1.29%) |
Jun 29, 2011 | 18.40 | 18.81 | 18.13 | 18.56 | 181,836 | +0.17(+0.92%) |
Jun 28, 2011 | 17.77 | 18.40 | 17.76 | 18.39 | 125,839 | +0.66(+3.72%) |
Jun 27, 2011 | 17.23 | 17.74 | 17.20 | 17.73 | 122,166 | +0.54(+3.14%) |
Jun 24, 2011 | 17.10 | 17.33 | 16.95 | 17.19 | 695,336 | +0.11(+0.64%) |
Jun 23, 2011 | 16.77 | 17.36 | 16.75 | 17.08 | 204,076 | +0.32(+1.91%) |
Jun 22, 2011 | 16.44 | 16.87 | 16.26 | 16.76 | 239,778 | +0.22(+1.33%) |
Jun 21, 2011 | 15.88 | 16.60 | 15.85 | 16.54 | 173,780 | +0.78(+4.95%) |
Jun 20, 2011 | 15.60 | 15.76 | 15.40 | 15.76 | 87,582 | +0.29(+1.87%) |
Jun 17, 2011 | 15.80 | 15.86 | 15.20 | 15.47 | 247,984 | -0.26(-1.65%) |
Jun 16, 2011 | 15.58 | 15.76 | 15.35 | 15.73 | 116,492 | +0.13(+0.83%) |
Jun 15, 2011 | 16.00 | 16.11 | 15.48 | 15.60 | 230,013 | -0.59(-3.64%) |
Jun 14, 2011 | 16.10 | 16.36 | 16.01 | 16.19 | 160,324 | +0.22(+1.38%) |
Jun 13, 2011 | 16.51 | 16.70 | 15.96 | 15.97 | 148,529 | -0.48(-2.92%) |
Jun 10, 2011 | 17.14 | 17.21 | 16.44 | 16.45 | 103,976 | -0.81(-4.69%) |
Jun 09, 2011 | 17.48 | 17.60 | 17.20 | 17.26 | 78,604 | -0.18(-1.03%) |
Jun 08, 2011 | 17.61 | 17.81 | 17.36 | 17.44 | 82,716 | -0.31(-1.75%) |
Jun 07, 2011 | 17.88 | 17.94 | 17.74 | 17.75 | 158,403 | +0.00(+0.00%) |
Jun 06, 2011 | 17.90 | 17.99 | 17.75 | 17.75 | 99,372 | -0.17(-0.95%) |