Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.91 | 12.60 | 11.04 | 12.24 | 11,040 | +0.09(+0.74%) |
May 30, 2012 | 12.03 | 12.15 | 11.64 | 12.15 | 1,246 | +0.00(+0.00%) |
May 29, 2012 | 12.09 | 12.33 | 12.09 | 12.15 | 2,736 | +0.03(+0.25%) |
May 25, 2012 | 12.03 | 12.21 | 11.70 | 12.12 | 5,936 | -0.06(-0.49%) |
May 24, 2012 | 12.03 | 12.60 | 11.64 | 12.18 | 46,745 | -0.24(-1.93%) |
May 23, 2012 | 12.51 | 12.63 | 12.24 | 12.42 | 6,753 | -0.18(-1.43%) |
May 22, 2012 | 13.02 | 13.05 | 12.60 | 12.60 | 4,330 | -0.45(-3.45%) |
May 21, 2012 | 13.32 | 13.50 | 12.93 | 13.05 | 2,799 | -0.16(-1.21%) |
May 18, 2012 | 13.80 | 13.98 | 13.11 | 13.21 | 4,498 | -0.80(-5.71%) |
May 17, 2012 | 13.83 | 14.10 | 13.65 | 14.01 | 4,042 | +0.21(+1.52%) |
May 16, 2012 | 13.26 | 14.16 | 13.26 | 13.80 | 22,405 | -0.06(-0.43%) |
May 15, 2012 | 12.87 | 14.19 | 12.87 | 13.86 | 30,195 | +1.02(+7.94%) |
May 14, 2012 | 12.54 | 12.87 | 12.45 | 12.84 | 5,234 | +0.33(+2.64%) |
May 11, 2012 | 12.72 | 12.75 | 12.21 | 12.51 | 11,183 | -0.24(-1.88%) |
May 10, 2012 | 13.05 | 13.05 | 12.72 | 12.75 | 4,233 | -0.36(-2.75%) |
May 09, 2012 | 13.05 | 13.35 | 13.05 | 13.11 | 4,779 | -0.15(-1.13%) |
May 08, 2012 | 13.23 | 13.35 | 12.90 | 13.26 | 6,600 | -0.21(-1.56%) |
May 07, 2012 | 13.62 | 13.64 | 13.38 | 13.47 | 2,074 | -0.12(-0.88%) |
May 04, 2012 | 13.80 | 14.01 | 13.59 | 13.59 | 5,147 | -0.24(-1.74%) |
May 03, 2012 | 14.28 | 14.28 | 13.83 | 13.83 | 2,548 | -0.30(-2.12%) |
May 02, 2012 | 13.98 | 14.40 | 13.80 | 14.13 | 8,500 | +0.06(+0.43%) |
May 01, 2012 | 14.04 | 14.22 | 13.95 | 14.07 | 2,666 | +0.03(+0.21%) |
Apr 30, 2012 | 14.19 | 14.40 | 13.71 | 14.04 | 15,045 | -0.15(-1.06%) |
Apr 27, 2012 | 14.19 | 14.31 | 14.13 | 14.19 | 2,405 | +0.01(+0.04%) |
Apr 26, 2012 | 14.40 | 14.40 | 14.04 | 14.18 | 4,693 | -0.13(-0.88%) |
Apr 25, 2012 | 14.25 | 14.40 | 14.13 | 14.31 | 4,012 | +0.06(+0.42%) |
Apr 24, 2012 | 14.37 | 14.40 | 14.10 | 14.25 | 5,703 | -0.15(-1.04%) |
Apr 23, 2012 | 14.10 | 14.40 | 13.71 | 14.40 | 7,907 | +0.00(+0.00%) |
Apr 20, 2012 | 14.01 | 14.40 | 14.01 | 14.40 | 2,631 | +0.39(+2.78%) |
Apr 19, 2012 | 14.25 | 14.31 | 14.01 | 14.01 | 3,751 | -0.39(-2.71%) |
Apr 18, 2012 | 14.10 | 14.40 | 14.04 | 14.40 | 3,336 | -0.06(-0.41%) |
Apr 17, 2012 | 14.31 | 14.46 | 14.28 | 14.46 | 3,833 | +0.15(+1.05%) |
Apr 16, 2012 | 14.46 | 14.91 | 14.31 | 14.31 | 4,549 | -0.15(-1.04%) |
Apr 13, 2012 | 14.76 | 15.00 | 14.43 | 14.46 | 2,189 | -0.54(-3.60%) |
Apr 12, 2012 | 14.79 | 15.24 | 14.67 | 15.00 | 12,243 | +0.30(+2.04%) |
Apr 11, 2012 | 14.40 | 14.70 | 14.01 | 14.70 | 6,821 | +0.69(+4.93%) |
Apr 10, 2012 | 13.98 | 14.19 | 13.98 | 14.01 | 2,948 | +0.03(+0.21%) |
Apr 09, 2012 | 13.77 | 14.16 | 13.62 | 13.98 | 8,663 | -0.33(-2.31%) |
Apr 05, 2012 | 14.61 | 14.61 | 14.22 | 14.31 | 14,894 | -0.30(-2.05%) |
Apr 04, 2012 | 14.73 | 14.90 | 14.40 | 14.61 | 11,149 | -0.36(-2.40%) |
Apr 03, 2012 | 15.33 | 15.60 | 14.79 | 14.97 | 8,999 | -0.42(-2.73%) |
Apr 02, 2012 | 15.45 | 15.45 | 15.33 | 15.39 | 4,313 | -0.15(-0.97%) |
Mar 30, 2012 | 15.45 | 15.54 | 15.21 | 15.54 | 1,678 | +0.30(+1.97%) |
Mar 29, 2012 | 15.42 | 15.43 | 15.24 | 15.24 | 547 | -0.54(-3.42%) |
Mar 28, 2012 | 15.30 | 15.96 | 15.15 | 15.78 | 13,617 | +0.48(+3.14%) |
Mar 27, 2012 | 15.45 | 15.54 | 15.30 | 15.30 | 3,630 | -0.15(-0.97%) |
Mar 26, 2012 | 15.45 | 15.75 | 15.31 | 15.45 | 11,112 | -0.15(-0.96%) |
Mar 23, 2012 | 15.81 | 15.87 | 15.52 | 15.60 | 2,004 | -0.27(-1.70%) |
Mar 22, 2012 | 15.63 | 15.87 | 15.57 | 15.87 | 2,666 | +0.24(+1.54%) |
Mar 21, 2012 | 15.54 | 15.73 | 15.51 | 15.63 | 3,171 | +0.12(+0.77%) |
Mar 20, 2012 | 15.60 | 15.60 | 15.30 | 15.51 | 2,823 | +0.03(+0.19%) |
Mar 19, 2012 | 15.48 | 15.75 | 15.30 | 15.48 | 6,462 | -0.12(-0.77%) |
Mar 16, 2012 | 15.75 | 15.90 | 15.60 | 15.60 | 3,633 | -0.15(-0.95%) |
Mar 15, 2012 | 15.81 | 15.87 | 15.51 | 15.75 | 6,451 | +0.06(+0.38%) |
Mar 14, 2012 | 15.42 | 15.96 | 15.42 | 15.69 | 6,100 | +0.24(+1.56%) |
Mar 13, 2012 | 15.45 | 15.96 | 15.33 | 15.45 | 7,797 | -0.00(-0.01%) |
Mar 12, 2012 | 15.81 | 15.84 | 15.30 | 15.45 | 9,897 | -0.30(-1.90%) |
Mar 09, 2012 | 15.90 | 15.90 | 15.60 | 15.75 | 5,341 | +0.00(+0.00%) |
Mar 08, 2012 | 15.99 | 16.05 | 15.75 | 15.75 | 5,733 | -0.03(-0.19%) |
Mar 07, 2012 | 16.14 | 16.17 | 15.75 | 15.78 | 5,548 | -0.33(-2.05%) |
Mar 06, 2012 | 16.65 | 16.65 | 16.11 | 16.11 | 23,416 | -0.21(-1.29%) |
Mar 05, 2012 | 16.17 | 16.62 | 16.17 | 16.32 | 7,444 | +0.15(+0.93%) |
Mar 02, 2012 | 16.17 | 16.47 | 15.90 | 16.17 | 3,106 | -0.06(-0.37%) |
Mar 01, 2012 | 15.75 | 16.41 | 15.75 | 16.23 | 4,174 | +0.24(+1.50%) |
Feb 29, 2012 | 16.35 | 16.62 | 15.99 | 15.99 | 3,616 | -0.21(-1.30%) |
Feb 28, 2012 | 16.35 | 16.50 | 16.20 | 16.20 | 2,917 | -0.06(-0.37%) |
Feb 27, 2012 | 16.65 | 16.70 | 16.14 | 16.26 | 15,431 | -0.39(-2.34%) |
Feb 24, 2012 | 16.41 | 16.65 | 16.20 | 16.65 | 14,521 | +0.40(+2.49%) |
Feb 23, 2012 | 15.69 | 16.50 | 15.60 | 16.25 | 29,688 | +0.95(+6.18%) |
Feb 22, 2012 | 15.33 | 15.60 | 15.03 | 15.30 | 5,140 | -0.09(-0.58%) |
Feb 21, 2012 | 15.27 | 15.45 | 15.09 | 15.39 | 4,790 | +0.30(+1.99%) |
Feb 17, 2012 | 15.45 | 15.45 | 15.00 | 15.09 | 7,153 | -0.36(-2.33%) |
Feb 16, 2012 | 15.30 | 15.75 | 15.30 | 15.45 | 4,669 | +0.39(+2.59%) |
Feb 15, 2012 | 15.42 | 15.57 | 15.06 | 15.06 | 5,003 | -0.36(-2.33%) |
Feb 14, 2012 | 15.48 | 15.87 | 15.15 | 15.42 | 9,046 | -0.18(-1.15%) |
Feb 13, 2012 | 15.69 | 15.75 | 15.30 | 15.60 | 2,113 | +0.24(+1.56%) |
Feb 10, 2012 | 15.72 | 15.87 | 15.36 | 15.36 | 6,237 | -0.27(-1.73%) |
Feb 09, 2012 | 15.99 | 16.05 | 15.54 | 15.63 | 5,713 | -0.18(-1.16%) |
Feb 08, 2012 | 15.51 | 16.38 | 15.51 | 15.81 | 6,814 | +0.30(+1.95%) |
Feb 07, 2012 | 15.78 | 15.99 | 15.39 | 15.51 | 11,452 | -0.24(-1.52%) |
Feb 06, 2012 | 16.14 | 16.14 | 15.66 | 15.75 | 7,970 | -0.15(-0.94%) |
Feb 03, 2012 | 16.77 | 16.77 | 15.75 | 15.90 | 11,958 | -0.69(-4.16%) |
Feb 02, 2012 | 16.38 | 16.62 | 15.54 | 16.59 | 20,698 | +0.78(+4.93%) |
Feb 01, 2012 | 15.30 | 15.81 | 15.18 | 15.81 | 16,497 | +0.81(+5.40%) |
Jan 31, 2012 | 14.28 | 15.21 | 14.15 | 15.00 | 35,881 | +0.72(+5.04%) |
Jan 30, 2012 | 14.22 | 14.40 | 13.98 | 14.28 | 2,622 | -0.15(-1.04%) |
Jan 27, 2012 | 14.16 | 14.52 | 14.10 | 14.43 | 4,757 | +0.15(+1.05%) |
Jan 26, 2012 | 14.61 | 14.61 | 14.10 | 14.28 | 3,276 | -0.27(-1.86%) |
Jan 25, 2012 | 14.52 | 14.61 | 14.25 | 14.55 | 3,693 | +0.09(+0.62%) |
Jan 24, 2012 | 14.25 | 14.61 | 13.86 | 14.46 | 2,874 | +0.21(+1.47%) |
Jan 23, 2012 | 14.34 | 14.58 | 14.25 | 14.25 | 4,296 | +0.00(+0.00%) |
Jan 20, 2012 | 13.98 | 14.31 | 13.80 | 14.25 | 4,469 | +0.03(+0.21%) |
Jan 19, 2012 | 14.25 | 14.61 | 14.19 | 14.22 | 10,124 | +0.15(+1.07%) |
Jan 18, 2012 | 14.04 | 14.10 | 13.83 | 14.07 | 9,570 | +0.12(+0.86%) |
Jan 17, 2012 | 14.25 | 14.25 | 13.35 | 13.95 | 15,888 | +0.93(+7.14%) |
Jan 13, 2012 | 13.14 | 13.14 | 12.81 | 13.02 | 4,943 | -0.18(-1.36%) |
Jan 12, 2012 | 12.72 | 13.36 | 12.72 | 13.20 | 8,222 | +0.24(+1.85%) |
Jan 11, 2012 | 13.38 | 13.86 | 12.84 | 12.96 | 43,145 | +0.66(+5.37%) |
Jan 10, 2012 | 12.27 | 12.30 | 12.15 | 12.30 | 4,808 | +0.15(+1.23%) |
Jan 09, 2012 | 12.18 | 12.24 | 12.09 | 12.15 | 7,036 | +0.06(+0.50%) |
Jan 06, 2012 | 12.09 | 12.16 | 12.03 | 12.09 | 3,999 | +0.00(+0.00%) |
Jan 05, 2012 | 12.00 | 12.12 | 12.00 | 12.09 | 6,500 | +0.06(+0.50%) |
Jan 04, 2012 | 12.03 | 12.09 | 11.82 | 12.03 | 22,050 | +0.18(+1.52%) |
Dec 30, 2011 | 11.76 | 12.12 | 11.04 | 11.85 | 14,387 | +0.09(+0.77%) |
Dec 29, 2011 | 11.73 | 11.85 | 11.55 | 11.76 | 9,070 | -0.18(-1.51%) |
Dec 28, 2011 | 12.03 | 12.18 | 11.73 | 11.94 | 15,282 | -0.12(-1.00%) |
Dec 27, 2011 | 12.15 | 12.66 | 12.06 | 12.06 | 5,800 | -0.24(-1.95%) |
Dec 23, 2011 | 12.15 | 12.32 | 12.06 | 12.30 | 5,091 | -0.24(-1.91%) |
Dec 21, 2011 | 12.48 | 12.57 | 12.09 | 12.54 | 10,561 | +0.04(+0.29%) |
Dec 20, 2011 | 12.81 | 12.81 | 12.39 | 12.50 | 12,684 | -0.07(-0.53%) |
Dec 19, 2011 | 12.18 | 12.60 | 12.06 | 12.57 | 18,965 | +0.36(+2.95%) |
Dec 16, 2011 | 13.17 | 13.17 | 12.12 | 12.21 | 14,365 | +0.36(+3.04%) |
Dec 15, 2011 | 11.82 | 11.94 | 11.46 | 11.85 | 15,149 | +0.09(+0.77%) |
Dec 14, 2011 | 11.85 | 11.88 | 11.28 | 11.76 | 15,678 | -0.09(-0.76%) |
Dec 13, 2011 | 11.55 | 12.18 | 11.55 | 11.85 | 21,935 | +0.36(+3.13%) |
Dec 12, 2011 | 11.52 | 11.52 | 11.03 | 11.49 | 3,649 | -0.09(-0.78%) |
Dec 09, 2011 | 10.65 | 11.67 | 10.62 | 11.58 | 47,288 | +0.96(+9.04%) |
Dec 08, 2011 | 10.83 | 10.83 | 10.58 | 10.62 | 10,813 | -0.24(-2.21%) |
Dec 07, 2011 | 10.80 | 10.86 | 10.56 | 10.86 | 28,278 | +0.06(+0.56%) |
Dec 06, 2011 | 10.86 | 10.86 | 10.35 | 10.80 | 18,544 | -0.15(-1.37%) |
Dec 05, 2011 | 11.40 | 11.40 | 10.53 | 10.95 | 20,679 | -0.33(-2.93%) |
Dec 02, 2011 | 11.10 | 11.40 | 10.67 | 11.28 | 3,355 | +0.09(+0.80%) |
Dec 01, 2011 | 11.37 | 11.40 | 11.04 | 11.19 | 7,115 | -0.12(-1.06%) |
Nov 30, 2011 | 10.53 | 11.52 | 10.53 | 11.31 | 15,611 | +0.12(+1.07%) |
Nov 29, 2011 | 11.13 | 11.49 | 10.86 | 11.19 | 7,728 | +0.06(+0.54%) |
Nov 28, 2011 | 11.34 | 11.49 | 11.13 | 11.13 | 7,119 | +0.12(+1.09%) |
Nov 25, 2011 | 10.98 | 11.13 | 10.92 | 11.01 | 9,316 | +0.03(+0.27%) |
Nov 23, 2011 | 10.65 | 11.22 | 10.53 | 10.98 | 27,351 | +0.15(+1.39%) |
Nov 22, 2011 | 10.77 | 10.98 | 10.59 | 10.83 | 17,413 | -0.06(-0.55%) |
Nov 21, 2011 | 11.52 | 11.61 | 10.74 | 10.89 | 14,555 | -0.81(-6.92%) |
Nov 18, 2011 | 11.76 | 11.76 | 11.55 | 11.70 | 12,626 | +0.00(+0.00%) |
Nov 17, 2011 | 11.97 | 11.97 | 11.43 | 11.70 | 25,157 | +0.06(+0.52%) |
Nov 16, 2011 | 12.78 | 13.26 | 10.56 | 11.64 | 72,822 | -1.68(-12.61%) |
Nov 15, 2011 | 14.58 | 14.82 | 13.32 | 13.32 | 27,687 | -1.29(-8.83%) |
Nov 14, 2011 | 17.61 | 17.61 | 14.61 | 14.61 | 19,158 | -1.14(-7.24%) |
Nov 11, 2011 | 14.70 | 15.87 | 14.70 | 15.75 | 2,314 | -0.06(-0.38%) |
Nov 10, 2011 | 16.77 | 16.77 | 14.70 | 15.81 | 8,999 | -0.27(-1.68%) |
Nov 09, 2011 | 16.41 | 16.56 | 15.90 | 16.08 | 14,064 | -0.12(-0.74%) |
Nov 08, 2011 | 16.20 | 16.65 | 16.05 | 16.20 | 13,242 | -0.09(-0.55%) |
Nov 07, 2011 | 16.35 | 16.35 | 16.20 | 16.29 | 10,682 | +0.03(+0.18%) |
Nov 04, 2011 | 16.32 | 16.32 | 15.93 | 16.26 | 10,063 | -0.06(-0.37%) |
Nov 03, 2011 | 16.50 | 16.50 | 16.08 | 16.32 | 11,786 | +0.03(+0.18%) |
Nov 02, 2011 | 16.35 | 16.47 | 16.08 | 16.29 | 7,515 | +0.21(+1.31%) |
Nov 01, 2011 | 16.14 | 16.19 | 15.93 | 16.08 | 7,887 | -0.54(-3.25%) |
Oct 31, 2011 | 16.47 | 16.77 | 16.25 | 16.62 | 13,022 | -0.09(-0.54%) |
Oct 28, 2011 | 16.41 | 16.77 | 16.26 | 16.71 | 11,778 | +0.45(+2.77%) |
Oct 27, 2011 | 16.50 | 16.77 | 15.93 | 16.26 | 21,617 | -0.06(-0.37%) |
Oct 26, 2011 | 16.08 | 16.41 | 15.72 | 16.32 | 15,673 | +0.36(+2.26%) |
Oct 25, 2011 | 15.66 | 16.35 | 15.30 | 15.96 | 28,214 | +0.09(+0.57%) |
Oct 24, 2011 | 15.99 | 15.99 | 15.63 | 15.87 | 18,392 | +0.06(+0.38%) |
Oct 21, 2011 | 15.96 | 16.00 | 15.63 | 15.81 | 10,771 | -0.18(-1.13%) |
Oct 20, 2011 | 16.11 | 16.32 | 15.73 | 15.99 | 9,554 | -0.33(-2.02%) |
Oct 19, 2011 | 16.32 | 16.35 | 15.75 | 16.32 | 20,513 | -0.30(-1.81%) |
Oct 18, 2011 | 16.20 | 16.86 | 16.20 | 16.62 | 23,244 | +0.57(+3.55%) |
Oct 17, 2011 | 16.23 | 16.41 | 15.81 | 16.05 | 17,188 | -0.12(-0.74%) |
Oct 14, 2011 | 16.29 | 16.50 | 15.54 | 16.17 | 22,679 | +0.09(+0.56%) |
Oct 13, 2011 | 15.18 | 16.26 | 15.18 | 16.08 | 21,294 | +0.18(+1.13%) |
Oct 12, 2011 | 15.06 | 15.93 | 15.00 | 15.90 | 30,251 | +0.96(+6.43%) |
Oct 11, 2011 | 14.19 | 15.00 | 14.16 | 14.94 | 27,377 | +0.69(+4.84%) |
Oct 10, 2011 | 14.25 | 14.32 | 14.10 | 14.25 | 29,884 | +0.12(+0.85%) |
Oct 07, 2011 | 14.22 | 14.37 | 14.01 | 14.13 | 18,562 | -0.09(-0.63%) |
Oct 06, 2011 | 14.10 | 14.25 | 13.59 | 14.22 | 30,645 | +0.24(+1.72%) |
Oct 05, 2011 | 13.32 | 14.13 | 13.26 | 13.98 | 36,546 | +0.93(+7.13%) |
Oct 04, 2011 | 12.75 | 13.08 | 12.00 | 13.05 | 39,369 | +0.36(+2.84%) |
Oct 03, 2011 | 13.80 | 14.07 | 12.60 | 12.69 | 41,205 | -0.93(-6.83%) |
Sep 30, 2011 | 13.95 | 14.10 | 13.50 | 13.62 | 15,997 | -0.12(-0.87%) |
Sep 29, 2011 | 14.19 | 14.19 | 13.65 | 13.74 | 7,595 | -0.30(-2.14%) |
Sep 28, 2011 | 14.13 | 14.13 | 13.83 | 14.04 | 6,984 | -0.03(-0.21%) |
Sep 27, 2011 | 14.22 | 14.25 | 13.92 | 14.07 | 28,913 | +0.12(+0.86%) |
Sep 26, 2011 | 14.16 | 14.25 | 13.74 | 13.95 | 24,005 | -0.12(-0.85%) |
Sep 23, 2011 | 14.25 | 14.49 | 13.71 | 14.07 | 27,424 | +0.03(+0.21%) |
Sep 22, 2011 | 13.83 | 14.40 | 13.65 | 14.04 | 22,635 | -0.36(-2.50%) |
Sep 21, 2011 | 15.42 | 15.54 | 13.74 | 14.40 | 57,151 | -1.02(-6.61%) |
Sep 20, 2011 | 15.72 | 15.72 | 15.24 | 15.42 | 37,680 | -0.15(-0.96%) |
Sep 19, 2011 | 15.75 | 15.78 | 15.48 | 15.57 | 14,607 | -0.27(-1.70%) |
Sep 16, 2011 | 16.08 | 16.08 | 15.81 | 15.84 | 5,963 | -0.24(-1.49%) |
Sep 15, 2011 | 16.02 | 16.44 | 15.94 | 16.08 | 13,094 | +0.18(+1.13%) |
Sep 14, 2011 | 15.69 | 16.08 | 15.42 | 15.90 | 10,810 | +0.30(+1.92%) |
Sep 13, 2011 | 15.60 | 15.69 | 15.39 | 15.60 | 16,106 | +0.06(+0.39%) |
Sep 12, 2011 | 16.17 | 16.17 | 15.48 | 15.54 | 28,296 | -0.87(-5.30%) |
Sep 09, 2011 | 16.77 | 16.92 | 16.20 | 16.41 | 12,946 | -0.45(-2.67%) |
Sep 08, 2011 | 16.86 | 17.04 | 16.80 | 16.86 | 17,470 | -0.12(-0.71%) |
Sep 07, 2011 | 17.31 | 17.55 | 16.80 | 16.98 | 32,068 | -0.33(-1.91%) |
Sep 06, 2011 | 17.40 | 17.61 | 17.25 | 17.31 | 15,673 | -0.21(-1.20%) |
Sep 02, 2011 | 17.40 | 17.55 | 17.40 | 17.52 | 11,682 | -0.03(-0.17%) |
Sep 01, 2011 | 17.55 | 17.64 | 17.40 | 17.55 | 10,027 | +0.03(+0.17%) |
Aug 31, 2011 | 17.55 | 17.94 | 17.46 | 17.52 | 49,302 | -0.03(-0.17%) |
Aug 30, 2011 | 17.55 | 17.58 | 17.46 | 17.55 | 12,539 | +0.00(+0.00%) |
Aug 29, 2011 | 17.55 | 17.67 | 17.52 | 17.55 | 25,334 | +0.06(+0.34%) |
Aug 26, 2011 | 17.13 | 17.70 | 17.13 | 17.49 | 15,399 | +0.42(+2.46%) |
Aug 25, 2011 | 17.10 | 17.40 | 16.72 | 17.07 | 14,859 | +0.27(+1.61%) |
Aug 24, 2011 | 16.80 | 16.95 | 16.68 | 16.80 | 11,734 | +0.12(+0.72%) |
Aug 23, 2011 | 16.68 | 17.01 | 16.56 | 16.68 | 12,540 | +0.12(+0.72%) |
Aug 22, 2011 | 17.13 | 17.25 | 16.50 | 16.56 | 13,699 | -0.21(-1.25%) |
Aug 19, 2011 | 16.80 | 17.28 | 16.74 | 16.77 | 9,009 | -0.45(-2.61%) |
Aug 18, 2011 | 16.80 | 17.43 | 16.50 | 17.22 | 24,208 | +0.09(+0.53%) |
Aug 17, 2011 | 17.01 | 17.43 | 16.80 | 17.13 | 21,669 | -0.18(-1.04%) |
Aug 16, 2011 | 17.79 | 18.00 | 16.65 | 17.31 | 89,471 | -1.50(-7.97%) |
Aug 15, 2011 | 19.47 | 19.68 | 18.45 | 18.81 | 23,249 | +0.51(+2.79%) |
Aug 12, 2011 | 18.72 | 19.20 | 18.06 | 18.30 | 17,135 | +0.24(+1.33%) |
Aug 11, 2011 | 18.30 | 18.93 | 17.73 | 18.06 | 29,061 | -0.06(-0.33%) |
Aug 10, 2011 | 18.75 | 19.71 | 18.00 | 18.12 | 31,381 | -0.75(-3.97%) |
Aug 09, 2011 | 18.90 | 19.17 | 18.00 | 18.87 | 27,406 | +0.90(+5.01%) |
Aug 08, 2011 | 18.03 | 18.81 | 17.70 | 17.97 | 30,941 | -0.36(-1.96%) |
Aug 05, 2011 | 19.17 | 19.17 | 16.95 | 18.33 | 39,788 | -0.90(-4.68%) |
Aug 04, 2011 | 20.43 | 20.46 | 19.11 | 19.23 | 25,095 | -1.14(-5.60%) |
Aug 03, 2011 | 20.76 | 20.85 | 19.95 | 20.37 | 19,518 | +0.09(+0.44%) |
Aug 02, 2011 | 20.40 | 20.49 | 19.74 | 20.28 | 26,727 | -0.27(-1.31%) |
Aug 01, 2011 | 21.60 | 21.75 | 20.43 | 20.55 | 36,973 | -0.93(-4.33%) |
Jul 29, 2011 | 21.39 | 21.69 | 20.79 | 21.48 | 5,344 | +0.00(+0.00%) |
Jul 28, 2011 | 20.73 | 21.75 | 20.70 | 21.48 | 17,579 | +0.60(+2.87%) |
Jul 27, 2011 | 22.20 | 22.35 | 20.61 | 20.88 | 52,449 | -1.23(-5.56%) |
Jul 26, 2011 | 22.56 | 22.80 | 22.11 | 22.11 | 18,009 | -0.45(-1.99%) |
Jul 25, 2011 | 23.31 | 23.31 | 22.44 | 22.56 | 4,886 | -0.18(-0.79%) |
Jul 22, 2011 | 23.19 | 23.88 | 22.50 | 22.74 | 26,334 | -0.45(-1.94%) |
Jul 21, 2011 | 23.43 | 23.64 | 23.19 | 23.19 | 11,960 | -0.03(-0.13%) |
Jul 20, 2011 | 23.37 | 23.85 | 23.19 | 23.22 | 11,308 | -0.03(-0.13%) |
Jul 19, 2011 | 22.80 | 23.58 | 22.65 | 23.25 | 27,381 | +0.60(+2.65%) |
Jul 18, 2011 | 22.47 | 22.80 | 22.32 | 22.65 | 14,802 | +0.21(+0.94%) |
Jul 15, 2011 | 22.26 | 22.62 | 22.20 | 22.44 | 8,563 | +0.15(+0.67%) |
Jul 14, 2011 | 22.23 | 22.62 | 22.20 | 22.29 | 7,942 | +0.13(+0.61%) |
Jul 13, 2011 | 22.47 | 22.65 | 22.08 | 22.16 | 26,949 | +0.29(+1.30%) |
Jul 12, 2011 | 22.20 | 22.20 | 21.78 | 21.87 | 48,189 | +0.42(+1.96%) |
Jul 11, 2011 | 21.48 | 21.48 | 20.40 | 21.45 | 11,045 | -0.09(-0.42%) |
Jul 08, 2011 | 21.33 | 21.60 | 21.03 | 21.54 | 10,270 | +0.24(+1.13%) |
Jul 07, 2011 | 21.42 | 21.90 | 21.27 | 21.30 | 13,256 | -0.03(-0.14%) |
Jul 06, 2011 | 21.42 | 21.42 | 21.30 | 21.33 | 4,511 | -0.03(-0.14%) |
Jul 05, 2011 | 21.30 | 21.42 | 21.30 | 21.36 | 7,196 | +0.03(+0.12%) |
Jul 01, 2011 | 21.18 | 21.42 | 21.12 | 21.33 | 4,956 | +0.06(+0.30%) |
Jun 30, 2011 | 21.24 | 21.42 | 21.00 | 21.27 | 6,449 | +0.03(+0.14%) |
Jun 29, 2011 | 20.97 | 21.30 | 20.73 | 21.24 | 11,271 | +0.30(+1.43%) |
Jun 28, 2011 | 20.70 | 20.97 | 20.70 | 20.94 | 9,495 | +0.36(+1.75%) |
Jun 27, 2011 | 20.85 | 20.85 | 20.16 | 20.58 | 9,630 | +0.12(+0.59%) |
Jun 24, 2011 | 20.52 | 20.79 | 20.46 | 20.46 | 2,166 | +0.00(+0.00%) |
Jun 23, 2011 | 20.58 | 20.73 | 20.28 | 20.46 | 5,763 | -0.27(-1.30%) |
Jun 22, 2011 | 20.52 | 20.91 | 20.52 | 20.73 | 4,860 | -0.03(-0.14%) |
Jun 21, 2011 | 20.34 | 20.79 | 20.13 | 20.76 | 5,667 | +0.51(+2.52%) |
Jun 20, 2011 | 20.28 | 20.58 | 19.71 | 20.25 | 26,734 | -0.09(-0.44%) |
Jun 17, 2011 | 21.03 | 21.03 | 19.98 | 20.34 | 18,815 | -0.51(-2.45%) |
Jun 16, 2011 | 20.88 | 21.09 | 20.67 | 20.85 | 4,253 | +0.06(+0.29%) |
Jun 15, 2011 | 21.30 | 21.30 | 20.73 | 20.79 | 7,937 | -0.60(-2.81%) |
Jun 14, 2011 | 21.03 | 21.45 | 21.00 | 21.39 | 9,380 | +0.45(+2.15%) |
Jun 13, 2011 | 20.67 | 20.94 | 20.55 | 20.94 | 12,805 | +0.69(+3.41%) |
Jun 10, 2011 | 20.37 | 20.88 | 20.16 | 20.25 | 4,791 | -0.24(-1.17%) |
Jun 09, 2011 | 20.22 | 20.67 | 20.22 | 20.49 | 4,880 | +0.27(+1.34%) |
Jun 08, 2011 | 20.91 | 21.12 | 20.04 | 20.22 | 23,909 | -0.66(-3.16%) |
Jun 07, 2011 | 20.94 | 21.23 | 20.88 | 20.88 | 6,368 | +0.03(+0.14%) |
Jun 06, 2011 | 21.33 | 21.45 | 20.58 | 20.85 | 11,706 | -0.42(-1.97%) |