Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.75 | 15.93 | 15.29 | 15.69 | 772,681 | -0.09(-0.60%) |
May 30, 2012 | 15.75 | 15.89 | 15.57 | 15.79 | 157,311 | -0.17(-1.08%) |
May 29, 2012 | 16.01 | 16.23 | 15.92 | 15.96 | 241,662 | +0.06(+0.39%) |
May 25, 2012 | 15.81 | 16.02 | 15.73 | 15.89 | 159,000 | +0.11(+0.70%) |
May 24, 2012 | 15.94 | 15.98 | 15.53 | 15.79 | 117,630 | -0.09(-0.59%) |
May 23, 2012 | 15.62 | 15.91 | 15.49 | 15.88 | 246,310 | +0.10(+0.65%) |
May 22, 2012 | 15.66 | 16.00 | 15.35 | 15.78 | 311,564 | +0.09(+0.55%) |
May 21, 2012 | 15.67 | 15.85 | 15.49 | 15.69 | 359,831 | +0.08(+0.50%) |
May 18, 2012 | 15.56 | 15.72 | 15.49 | 15.61 | 390,563 | +0.10(+0.66%) |
May 17, 2012 | 15.95 | 15.95 | 15.48 | 15.51 | 564,753 | -0.47(-2.94%) |
May 16, 2012 | 16.08 | 16.26 | 15.89 | 15.98 | 335,404 | -0.03(-0.20%) |
May 15, 2012 | 15.84 | 16.14 | 15.84 | 16.01 | 237,817 | +0.16(+0.99%) |
May 14, 2012 | 15.94 | 16.17 | 15.84 | 15.86 | 198,067 | -0.35(-2.13%) |
May 11, 2012 | 16.07 | 16.34 | 16.06 | 16.20 | 239,768 | -0.09(-0.53%) |
May 10, 2012 | 16.42 | 16.44 | 16.11 | 16.29 | 273,775 | +0.05(+0.34%) |
May 09, 2012 | 16.02 | 16.34 | 15.88 | 16.23 | 418,289 | +0.04(+0.24%) |
May 08, 2012 | 15.88 | 16.21 | 15.72 | 16.19 | 324,983 | +0.14(+0.88%) |
May 07, 2012 | 15.80 | 16.18 | 15.69 | 16.05 | 420,075 | +0.13(+0.84%) |
May 04, 2012 | 15.88 | 15.99 | 15.71 | 15.92 | 719,745 | -0.05(-0.34%) |
May 03, 2012 | 16.02 | 16.11 | 15.72 | 15.97 | 3,875,284 | -0.85(-5.08%) |
May 02, 2012 | 16.36 | 17.20 | 16.09 | 16.83 | 640,854 | -0.40(-2.32%) |
May 01, 2012 | 17.22 | 17.78 | 17.02 | 17.23 | 251,350 | -0.03(-0.18%) |
Apr 30, 2012 | 17.98 | 17.98 | 16.99 | 17.26 | 335,095 | -0.81(-4.47%) |
Apr 27, 2012 | 18.64 | 18.64 | 17.98 | 18.07 | 115,277 | -0.45(-2.46%) |
Apr 26, 2012 | 18.58 | 18.91 | 18.39 | 18.52 | 232,864 | +0.14(+0.77%) |
Apr 25, 2012 | 18.00 | 18.51 | 17.77 | 18.38 | 161,695 | +0.64(+3.58%) |
Apr 24, 2012 | 17.55 | 17.94 | 17.35 | 17.75 | 105,368 | +0.18(+1.03%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.05 | 17.57 | 306,580 | -0.67(-3.70%) |
Apr 20, 2012 | 18.59 | 18.67 | 18.11 | 18.24 | 149,107 | +0.01(+0.04%) |
Apr 19, 2012 | 18.36 | 18.75 | 18.13 | 18.23 | 301,897 | -0.13(-0.68%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.28 | 18.36 | 260,460 | -0.49(-2.62%) |
Apr 17, 2012 | 18.84 | 19.22 | 18.76 | 18.85 | 182,761 | +0.21(+1.14%) |
Apr 16, 2012 | 18.33 | 18.81 | 18.29 | 18.64 | 201,471 | +0.38(+2.10%) |
Apr 13, 2012 | 18.64 | 18.70 | 18.26 | 18.26 | 135,066 | -0.51(-2.72%) |
Apr 12, 2012 | 17.86 | 18.80 | 17.86 | 18.76 | 183,058 | +0.89(+5.00%) |
Apr 11, 2012 | 17.53 | 17.88 | 17.45 | 17.87 | 163,840 | +0.60(+3.50%) |
Apr 10, 2012 | 17.75 | 17.75 | 17.15 | 17.27 | 175,926 | -0.50(-2.82%) |
Apr 09, 2012 | 18.09 | 18.09 | 17.67 | 17.77 | 118,732 | -0.69(-3.74%) |
Apr 05, 2012 | 18.06 | 18.58 | 17.72 | 18.46 | 159,054 | +0.27(+1.47%) |
Apr 04, 2012 | 18.04 | 18.39 | 17.89 | 18.19 | 166,934 | -0.02(-0.13%) |
Apr 03, 2012 | 18.63 | 18.66 | 17.81 | 18.22 | 355,905 | -0.49(-2.64%) |
Apr 02, 2012 | 17.54 | 18.73 | 17.54 | 18.71 | 198,120 | +1.15(+6.57%) |
Mar 30, 2012 | 17.57 | 18.07 | 17.46 | 17.56 | 205,791 | +0.16(+0.95%) |
Mar 29, 2012 | 17.50 | 17.71 | 17.13 | 17.39 | 184,761 | -0.28(-1.60%) |
Mar 28, 2012 | 18.19 | 18.40 | 17.67 | 17.67 | 194,935 | -0.53(-2.89%) |
Mar 27, 2012 | 18.58 | 18.59 | 18.20 | 18.20 | 123,460 | -0.35(-1.86%) |
Mar 26, 2012 | 18.26 | 18.77 | 18.07 | 18.55 | 167,972 | +0.53(+2.96%) |
Mar 23, 2012 | 17.66 | 18.04 | 17.52 | 18.01 | 155,761 | +0.33(+1.86%) |
Mar 22, 2012 | 18.09 | 18.11 | 17.43 | 17.68 | 229,786 | -0.54(-2.97%) |
Mar 21, 2012 | 18.51 | 18.54 | 18.14 | 18.22 | 108,073 | -0.23(-1.23%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.29 | 18.45 | 86,837 | -0.47(-2.49%) |
Mar 19, 2012 | 19.02 | 19.19 | 18.87 | 18.92 | 118,204 | -0.07(-0.37%) |
Mar 16, 2012 | 19.30 | 19.30 | 18.83 | 18.99 | 210,823 | -0.21(-1.10%) |
Mar 15, 2012 | 18.51 | 19.54 | 18.34 | 19.20 | 282,835 | +0.98(+5.40%) |
Mar 14, 2012 | 18.57 | 18.58 | 18.04 | 18.22 | 106,485 | -0.35(-1.88%) |
Mar 13, 2012 | 18.17 | 18.61 | 17.99 | 18.57 | 182,395 | +0.65(+3.63%) |
Mar 12, 2012 | 18.51 | 18.58 | 17.91 | 17.92 | 171,851 | -0.60(-3.22%) |
Mar 09, 2012 | 18.11 | 18.58 | 17.93 | 18.51 | 404,333 | +0.27(+1.50%) |
Mar 08, 2012 | 17.90 | 18.26 | 17.82 | 18.24 | 166,836 | +0.50(+2.83%) |
Mar 07, 2012 | 17.56 | 17.79 | 17.35 | 17.74 | 265,223 | +0.25(+1.43%) |
Mar 06, 2012 | 18.11 | 19.00 | 17.42 | 17.49 | 272,383 | -0.93(-5.07%) |
Mar 05, 2012 | 18.36 | 18.69 | 17.79 | 18.42 | 236,681 | -0.05(-0.30%) |
Mar 02, 2012 | 19.09 | 19.42 | 18.36 | 18.47 | 457,064 | -0.60(-3.16%) |
Mar 01, 2012 | 19.20 | 19.51 | 19.02 | 19.08 | 375,527 | +0.08(+0.41%) |
Feb 29, 2012 | 19.45 | 19.74 | 18.95 | 19.00 | 433,452 | -0.34(-1.74%) |
Feb 28, 2012 | 19.67 | 19.82 | 19.04 | 19.34 | 392,537 | -0.40(-2.03%) |
Feb 27, 2012 | 18.07 | 20.00 | 18.07 | 19.74 | 452,553 | +1.51(+8.26%) |
Feb 24, 2012 | 18.69 | 18.69 | 18.17 | 18.23 | 72,014 | -0.49(-2.64%) |
Feb 23, 2012 | 18.15 | 18.78 | 17.98 | 18.73 | 290,526 | +0.60(+3.33%) |
Feb 22, 2012 | 18.00 | 18.29 | 17.82 | 18.12 | 166,648 | +0.06(+0.35%) |
Feb 21, 2012 | 18.16 | 18.18 | 17.72 | 18.06 | 236,350 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.61 | 17.96 | 18.08 | 217,036 | -0.24(-1.28%) |
Feb 16, 2012 | 18.00 | 18.40 | 17.91 | 18.32 | 129,499 | +0.28(+1.57%) |
Feb 15, 2012 | 18.51 | 18.51 | 17.80 | 18.04 | 227,847 | -0.39(-2.13%) |
Feb 14, 2012 | 18.35 | 18.53 | 18.16 | 18.43 | 202,079 | -0.05(-0.30%) |
Feb 13, 2012 | 18.65 | 19.21 | 18.31 | 18.48 | 147,453 | +0.04(+0.21%) |
Feb 10, 2012 | 18.48 | 18.57 | 18.29 | 18.44 | 144,452 | -0.31(-1.63%) |
Feb 09, 2012 | 18.51 | 18.87 | 18.44 | 18.75 | 218,979 | +0.28(+1.53%) |
Feb 08, 2012 | 18.52 | 18.65 | 18.29 | 18.47 | 174,137 | +0.01(+0.04%) |
Feb 07, 2012 | 18.18 | 18.47 | 17.97 | 18.46 | 192,286 | +0.10(+0.56%) |
Feb 06, 2012 | 18.08 | 18.42 | 17.95 | 18.36 | 143,100 | +0.16(+0.91%) |
Feb 03, 2012 | 18.04 | 18.35 | 18.00 | 18.19 | 235,663 | +0.45(+2.52%) |
Feb 02, 2012 | 17.65 | 17.96 | 17.60 | 17.75 | 253,351 | +0.15(+0.85%) |
Feb 01, 2012 | 17.17 | 17.78 | 16.92 | 17.60 | 217,239 | +0.60(+3.55%) |
Jan 31, 2012 | 16.95 | 17.06 | 16.63 | 16.99 | 185,230 | +0.13(+0.79%) |
Jan 30, 2012 | 16.37 | 16.88 | 16.22 | 16.86 | 138,094 | +0.30(+1.80%) |
Jan 27, 2012 | 16.32 | 16.66 | 16.23 | 16.56 | 108,254 | +0.17(+1.05%) |
Jan 26, 2012 | 16.22 | 16.43 | 16.02 | 16.39 | 136,178 | +0.29(+1.80%) |
Jan 25, 2012 | 15.46 | 16.36 | 15.37 | 16.10 | 122,655 | +0.57(+3.69%) |
Jan 24, 2012 | 15.14 | 15.53 | 15.14 | 15.53 | 69,786 | +0.25(+1.64%) |
Jan 23, 2012 | 15.35 | 15.49 | 15.04 | 15.28 | 54,873 | -0.11(-0.71%) |
Jan 20, 2012 | 15.09 | 15.46 | 15.09 | 15.39 | 120,707 | +0.21(+1.40%) |
Jan 19, 2012 | 15.34 | 15.34 | 14.99 | 15.17 | 92,446 | -0.13(-0.82%) |
Jan 18, 2012 | 15.09 | 15.35 | 15.09 | 15.30 | 112,266 | +0.21(+1.40%) |
Jan 17, 2012 | 15.35 | 15.49 | 14.98 | 15.09 | 132,967 | -0.13(-0.88%) |
Jan 13, 2012 | 15.12 | 15.43 | 14.94 | 15.22 | 131,288 | -0.14(-0.92%) |
Jan 12, 2012 | 15.28 | 15.39 | 15.17 | 15.36 | 106,219 | +0.11(+0.72%) |
Jan 11, 2012 | 14.95 | 15.28 | 14.90 | 15.25 | 70,408 | +0.27(+1.83%) |
Jan 10, 2012 | 14.83 | 15.13 | 14.61 | 14.98 | 168,082 | +0.37(+2.52%) |
Jan 09, 2012 | 14.75 | 14.85 | 14.39 | 14.61 | 477,478 | -0.03(-0.21%) |
Jan 06, 2012 | 14.70 | 14.98 | 14.60 | 14.64 | 135,421 | -0.06(-0.43%) |
Jan 05, 2012 | 14.37 | 14.92 | 14.24 | 14.70 | 236,635 | +0.24(+1.68%) |
Jan 04, 2012 | 14.37 | 14.66 | 14.16 | 14.46 | 161,397 | +0.38(+2.73%) |
Dec 30, 2011 | 13.79 | 14.13 | 13.72 | 14.08 | 159,403 | +0.29(+2.10%) |
Dec 29, 2011 | 13.44 | 13.96 | 13.44 | 13.79 | 122,794 | +0.35(+2.63%) |
Dec 28, 2011 | 13.92 | 14.04 | 13.41 | 13.43 | 154,995 | -0.53(-3.82%) |
Dec 27, 2011 | 13.93 | 14.12 | 13.82 | 13.97 | 86,149 | +0.01(+0.06%) |
Dec 23, 2011 | 14.16 | 14.16 | 13.67 | 13.96 | 156,722 | +0.21(+1.54%) |
Dec 21, 2011 | 13.57 | 13.75 | 13.26 | 13.75 | 277,310 | +0.12(+0.86%) |
Dec 20, 2011 | 12.93 | 13.64 | 12.62 | 13.63 | 356,743 | +0.97(+7.68%) |
Dec 19, 2011 | 13.42 | 13.67 | 12.60 | 12.66 | 305,387 | -0.67(-5.06%) |
Dec 16, 2011 | 13.54 | 13.93 | 13.25 | 13.33 | 288,066 | -0.13(-0.96%) |
Dec 15, 2011 | 13.53 | 13.62 | 13.18 | 13.46 | 151,351 | +0.16(+1.21%) |
Dec 14, 2011 | 13.81 | 13.87 | 13.24 | 13.30 | 324,450 | -0.71(-5.09%) |
Dec 13, 2011 | 14.69 | 14.80 | 13.86 | 14.01 | 266,520 | -0.51(-3.51%) |
Dec 12, 2011 | 15.02 | 15.06 | 14.45 | 14.52 | 331,517 | -0.71(-4.68%) |
Dec 09, 2011 | 14.95 | 15.34 | 14.95 | 15.24 | 323,752 | +0.41(+2.75%) |
Dec 08, 2011 | 15.25 | 15.49 | 14.82 | 14.83 | 536,070 | -0.62(-4.01%) |
Dec 07, 2011 | 15.30 | 15.58 | 14.95 | 15.45 | 362,271 | +0.01(+0.05%) |
Dec 06, 2011 | 15.44 | 15.68 | 15.26 | 15.44 | 300,973 | +0.01(+0.05%) |
Dec 05, 2011 | 15.75 | 15.90 | 15.28 | 15.43 | 247,677 | +0.04(+0.25%) |
Dec 02, 2011 | 15.69 | 15.86 | 15.25 | 15.39 | 240,553 | -0.04(-0.25%) |
Dec 01, 2011 | 15.43 | 15.49 | 15.13 | 15.43 | 357,139 | -0.57(-3.58%) |
Nov 30, 2011 | 15.53 | 16.11 | 14.91 | 16.00 | 379,467 | +1.24(+8.39%) |
Nov 29, 2011 | 15.28 | 15.28 | 14.56 | 14.77 | 149,279 | -0.40(-2.64%) |
Nov 28, 2011 | 14.79 | 15.44 | 14.50 | 15.17 | 168,640 | +0.89(+6.21%) |
Nov 25, 2011 | 14.03 | 14.43 | 14.03 | 14.28 | 90,292 | +0.15(+1.05%) |
Nov 23, 2011 | 14.69 | 14.70 | 14.07 | 14.13 | 212,790 | -0.75(-5.06%) |
Nov 22, 2011 | 15.13 | 15.21 | 14.77 | 14.88 | 195,717 | -0.28(-1.86%) |
Nov 21, 2011 | 15.37 | 15.60 | 15.00 | 15.17 | 204,650 | -0.57(-3.64%) |
Nov 18, 2011 | 15.87 | 16.18 | 15.50 | 15.74 | 207,839 | -0.05(-0.30%) |
Nov 17, 2011 | 16.44 | 16.55 | 15.64 | 15.79 | 256,643 | -0.63(-3.82%) |
Nov 16, 2011 | 16.50 | 16.78 | 16.11 | 16.41 | 297,482 | -0.10(-0.62%) |
Nov 15, 2011 | 15.42 | 16.55 | 15.42 | 16.51 | 387,848 | +1.00(+6.42%) |
Nov 14, 2011 | 15.11 | 15.86 | 15.10 | 15.52 | 505,138 | +0.27(+1.75%) |
Nov 11, 2011 | 14.40 | 15.38 | 14.33 | 15.25 | 348,348 | +1.07(+7.58%) |
Nov 10, 2011 | 14.54 | 14.80 | 14.02 | 14.18 | 334,900 | -0.09(-0.66%) |
Nov 09, 2011 | 14.57 | 14.80 | 14.01 | 14.27 | 424,848 | -0.74(-4.96%) |
Nov 08, 2011 | 15.46 | 15.64 | 14.89 | 15.02 | 414,342 | -0.26(-1.69%) |
Nov 07, 2011 | 15.21 | 15.44 | 14.77 | 15.28 | 187,793 | +0.06(+0.41%) |
Nov 04, 2011 | 14.91 | 15.30 | 14.61 | 15.21 | 130,622 | +0.11(+0.73%) |
Nov 03, 2011 | 14.67 | 15.15 | 14.38 | 15.10 | 198,972 | +0.70(+4.84%) |
Nov 02, 2011 | 14.59 | 14.82 | 13.96 | 14.40 | 279,096 | +0.05(+0.33%) |
Nov 01, 2011 | 14.59 | 16.11 | 14.19 | 14.36 | 216,514 | -0.93(-6.05%) |
Oct 31, 2011 | 15.48 | 15.70 | 15.24 | 15.28 | 203,327 | -0.44(-2.79%) |
Oct 28, 2011 | 15.64 | 16.06 | 15.14 | 15.72 | 199,616 | -0.08(-0.50%) |
Oct 27, 2011 | 14.35 | 16.07 | 13.87 | 15.80 | 408,643 | +1.65(+11.70%) |
Oct 26, 2011 | 13.86 | 14.22 | 13.31 | 14.15 | 228,195 | +0.52(+3.80%) |
Oct 25, 2011 | 13.79 | 13.89 | 13.38 | 13.63 | 196,792 | -0.25(-1.81%) |
Oct 24, 2011 | 13.30 | 14.08 | 13.21 | 13.88 | 146,518 | +0.65(+4.92%) |
Oct 21, 2011 | 13.22 | 13.31 | 12.87 | 13.23 | 183,951 | +0.29(+2.24%) |
Oct 20, 2011 | 13.25 | 13.25 | 12.74 | 12.94 | 180,339 | -0.31(-2.31%) |
Oct 19, 2011 | 13.26 | 13.54 | 13.10 | 13.24 | 217,752 | -0.08(-0.59%) |
Oct 18, 2011 | 13.01 | 13.45 | 12.90 | 13.32 | 296,299 | +0.42(+3.22%) |
Oct 17, 2011 | 12.89 | 13.16 | 12.80 | 12.91 | 235,099 | -0.15(-1.14%) |
Oct 14, 2011 | 12.73 | 13.14 | 12.41 | 13.06 | 146,097 | +0.52(+4.13%) |
Oct 13, 2011 | 12.72 | 12.95 | 12.14 | 12.54 | 177,471 | -0.30(-2.32%) |
Oct 12, 2011 | 12.66 | 13.12 | 12.53 | 12.84 | 295,601 | +0.34(+2.70%) |
Oct 11, 2011 | 12.06 | 12.55 | 11.91 | 12.50 | 255,980 | +0.29(+2.38%) |
Oct 10, 2011 | 11.97 | 12.32 | 11.80 | 12.21 | 187,610 | +0.54(+4.64%) |
Oct 07, 2011 | 12.29 | 12.29 | 11.48 | 11.67 | 156,132 | -0.55(-4.49%) |
Oct 06, 2011 | 12.13 | 12.23 | 11.96 | 12.22 | 225,124 | +0.13(+1.04%) |
Oct 05, 2011 | 11.93 | 12.22 | 11.68 | 12.09 | 151,267 | +0.23(+1.92%) |
Oct 04, 2011 | 10.62 | 11.88 | 10.55 | 11.86 | 340,529 | +0.85(+7.76%) |
Oct 03, 2011 | 11.48 | 12.05 | 10.99 | 11.01 | 360,831 | -0.64(-5.45%) |
Sep 30, 2011 | 11.87 | 12.26 | 11.61 | 11.64 | 396,229 | -0.57(-4.69%) |
Sep 29, 2011 | 12.09 | 12.26 | 11.80 | 12.22 | 242,563 | +0.46(+3.94%) |
Sep 28, 2011 | 12.05 | 12.29 | 11.67 | 11.75 | 289,233 | -0.27(-2.28%) |
Sep 27, 2011 | 12.00 | 12.78 | 11.81 | 12.03 | 444,813 | +0.31(+2.61%) |
Sep 26, 2011 | 10.97 | 11.81 | 10.60 | 11.72 | 457,529 | +0.87(+8.02%) |
Sep 23, 2011 | 10.94 | 11.13 | 10.65 | 10.85 | 475,044 | -0.08(-0.72%) |
Sep 22, 2011 | 11.87 | 12.25 | 10.66 | 10.93 | 537,742 | -1.35(-10.98%) |
Sep 21, 2011 | 12.81 | 12.94 | 12.26 | 12.28 | 346,030 | -0.57(-4.45%) |
Sep 20, 2011 | 13.32 | 13.55 | 12.70 | 12.85 | 243,271 | -0.44(-3.30%) |
Sep 19, 2011 | 13.78 | 13.79 | 13.17 | 13.29 | 495,021 | -0.82(-5.78%) |
Sep 16, 2011 | 13.86 | 14.16 | 13.70 | 14.11 | 464,109 | +0.37(+2.68%) |
Sep 15, 2011 | 13.80 | 13.90 | 13.47 | 13.74 | 292,872 | +0.01(+0.06%) |
Sep 14, 2011 | 13.72 | 13.95 | 13.19 | 13.73 | 528,971 | +0.19(+1.39%) |
Sep 13, 2011 | 13.02 | 13.93 | 12.77 | 13.54 | 602,845 | +0.62(+4.79%) |
Sep 12, 2011 | 12.72 | 13.22 | 12.60 | 12.92 | 155,045 | -0.07(-0.54%) |
Sep 09, 2011 | 13.75 | 13.80 | 12.74 | 12.99 | 216,927 | -0.87(-6.28%) |
Sep 08, 2011 | 13.90 | 14.36 | 13.83 | 13.86 | 282,465 | -0.18(-1.28%) |
Sep 07, 2011 | 13.60 | 14.11 | 13.22 | 14.04 | 371,816 | +0.60(+4.49%) |
Sep 06, 2011 | 13.19 | 13.53 | 13.02 | 13.44 | 313,797 | -0.20(-1.44%) |
Sep 02, 2011 | 13.90 | 14.33 | 13.56 | 13.64 | 280,496 | -0.51(-3.60%) |
Sep 01, 2011 | 15.13 | 15.26 | 14.08 | 14.15 | 371,288 | -1.01(-6.67%) |
Aug 31, 2011 | 15.31 | 15.60 | 14.83 | 15.16 | 256,524 | -0.02(-0.10%) |
Aug 30, 2011 | 14.91 | 15.49 | 14.87 | 15.17 | 223,086 | +0.16(+1.04%) |
Aug 29, 2011 | 14.46 | 15.03 | 14.26 | 15.02 | 191,928 | +0.68(+4.76%) |
Aug 26, 2011 | 13.48 | 14.39 | 13.32 | 14.33 | 186,365 | +0.71(+5.24%) |
Aug 25, 2011 | 14.38 | 14.38 | 13.57 | 13.62 | 150,187 | -0.66(-4.61%) |
Aug 24, 2011 | 13.79 | 14.33 | 13.37 | 14.28 | 167,073 | +0.49(+3.52%) |
Aug 23, 2011 | 13.17 | 13.90 | 12.92 | 13.79 | 311,245 | +0.65(+4.95%) |
Aug 22, 2011 | 13.66 | 14.00 | 12.91 | 13.14 | 324,009 | -0.13(-0.95%) |
Aug 19, 2011 | 13.86 | 14.31 | 13.25 | 13.27 | 353,129 | -0.84(-5.95%) |
Aug 18, 2011 | 15.13 | 15.13 | 13.82 | 14.11 | 357,172 | -1.41(-9.10%) |
Aug 17, 2011 | 15.97 | 16.05 | 15.39 | 15.52 | 264,271 | -0.38(-2.37%) |
Aug 16, 2011 | 16.07 | 16.30 | 15.76 | 15.89 | 220,977 | -0.37(-2.27%) |
Aug 15, 2011 | 15.60 | 16.31 | 15.49 | 16.26 | 365,792 | +0.78(+5.01%) |
Aug 12, 2011 | 15.47 | 15.71 | 15.05 | 15.49 | 230,930 | +0.16(+1.07%) |
Aug 11, 2011 | 14.28 | 15.76 | 13.85 | 15.32 | 645,737 | +1.07(+7.54%) |
Aug 10, 2011 | 14.78 | 15.06 | 13.80 | 14.25 | 412,852 | -1.04(-6.82%) |
Aug 09, 2011 | 15.55 | 15.68 | 14.13 | 15.29 | 534,875 | +0.08(+0.52%) |
Aug 08, 2011 | 15.53 | 16.04 | 15.00 | 15.21 | 729,337 | -0.96(-5.96%) |
Aug 05, 2011 | 16.77 | 16.79 | 15.58 | 16.18 | 406,988 | -0.39(-2.37%) |
Aug 04, 2011 | 16.98 | 17.06 | 16.44 | 16.57 | 508,829 | -0.75(-4.30%) |
Aug 03, 2011 | 17.48 | 17.48 | 16.61 | 17.31 | 323,697 | -0.05(-0.32%) |
Aug 02, 2011 | 18.39 | 18.45 | 17.35 | 17.37 | 320,062 | -1.12(-6.06%) |
Aug 01, 2011 | 19.13 | 19.13 | 18.00 | 18.49 | 290,976 | -0.31(-1.63%) |
Jul 29, 2011 | 18.24 | 19.18 | 18.21 | 18.80 | 247,019 | +0.11(+0.59%) |
Jul 28, 2011 | 18.66 | 18.88 | 18.20 | 18.69 | 385,414 | +0.60(+3.34%) |
Jul 27, 2011 | 18.98 | 19.49 | 18.00 | 18.08 | 327,611 | -0.99(-5.18%) |
Jul 26, 2011 | 19.41 | 19.41 | 19.04 | 19.07 | 184,675 | -0.41(-2.09%) |
Jul 25, 2011 | 19.64 | 19.89 | 19.38 | 19.48 | 169,912 | -0.28(-1.43%) |
Jul 22, 2011 | 19.89 | 20.11 | 19.73 | 19.76 | 100,683 | -0.33(-1.64%) |
Jul 21, 2011 | 19.93 | 20.25 | 19.71 | 20.09 | 156,046 | +0.29(+1.47%) |
Jul 20, 2011 | 19.80 | 19.98 | 19.71 | 19.80 | 81,556 | +0.04(+0.20%) |
Jul 19, 2011 | 19.38 | 19.83 | 19.22 | 19.76 | 266,443 | +0.49(+2.56%) |
Jul 18, 2011 | 19.83 | 19.83 | 18.98 | 19.27 | 241,116 | -0.69(-3.46%) |
Jul 15, 2011 | 20.00 | 20.13 | 19.64 | 19.96 | 136,732 | +0.09(+0.47%) |
Jul 14, 2011 | 20.70 | 20.82 | 19.68 | 19.86 | 220,358 | -0.82(-3.94%) |
Jul 13, 2011 | 20.13 | 20.70 | 19.92 | 20.68 | 280,245 | +0.71(+3.57%) |
Jul 12, 2011 | 20.29 | 20.52 | 19.94 | 19.96 | 264,157 | -0.43(-2.11%) |
Jul 11, 2011 | 20.43 | 20.65 | 20.28 | 20.40 | 241,903 | -0.18(-0.88%) |
Jul 08, 2011 | 20.83 | 20.83 | 20.43 | 20.58 | 306,710 | -0.42(-2.02%) |
Jul 07, 2011 | 20.70 | 21.24 | 20.62 | 21.00 | 355,925 | +0.42(+2.06%) |
Jul 06, 2011 | 20.25 | 20.60 | 20.07 | 20.58 | 500,108 | +0.35(+1.75%) |
Jul 05, 2011 | 20.11 | 20.39 | 20.07 | 20.22 | 413,927 | +0.02(+0.12%) |
Jul 01, 2011 | 19.38 | 20.23 | 19.34 | 20.20 | 377,712 | +0.79(+4.08%) |
Jun 30, 2011 | 19.04 | 19.52 | 18.83 | 19.41 | 257,872 | +0.37(+1.94%) |
Jun 29, 2011 | 18.84 | 19.13 | 18.59 | 19.04 | 176,395 | +0.24(+1.25%) |
Jun 28, 2011 | 18.48 | 18.80 | 18.23 | 18.80 | 405,929 | +0.45(+2.48%) |
Jun 27, 2011 | 18.15 | 18.54 | 17.96 | 18.35 | 204,851 | +0.16(+0.86%) |
Jun 24, 2011 | 18.06 | 18.39 | 17.89 | 18.19 | 2,313,266 | +0.16(+0.87%) |
Jun 23, 2011 | 17.45 | 18.21 | 17.30 | 18.04 | 302,990 | +0.38(+2.18%) |
Jun 22, 2011 | 17.33 | 17.80 | 17.31 | 17.65 | 244,827 | +0.17(+0.99%) |
Jun 21, 2011 | 17.09 | 17.57 | 17.08 | 17.48 | 336,485 | +0.54(+3.19%) |
Jun 20, 2011 | 16.85 | 16.94 | 16.32 | 16.94 | 225,005 | +0.45(+2.71%) |
Jun 17, 2011 | 16.48 | 16.72 | 16.33 | 16.49 | 305,693 | +0.08(+0.48%) |
Jun 16, 2011 | 16.11 | 16.43 | 16.00 | 16.41 | 294,664 | +0.34(+2.10%) |
Jun 15, 2011 | 16.24 | 16.43 | 16.02 | 16.08 | 206,572 | -0.40(-2.43%) |
Jun 14, 2011 | 16.05 | 16.48 | 16.05 | 16.48 | 364,066 | +0.60(+3.75%) |
Jun 13, 2011 | 15.85 | 16.11 | 15.72 | 15.88 | 284,556 | +0.12(+0.75%) |
Jun 10, 2011 | 15.65 | 15.89 | 15.52 | 15.76 | 247,802 | -0.01(-0.05%) |
Jun 09, 2011 | 15.64 | 15.86 | 15.48 | 15.77 | 185,744 | +0.24(+1.57%) |
Jun 08, 2011 | 15.52 | 15.74 | 15.37 | 15.53 | 365,332 | -0.06(-0.40%) |
Jun 07, 2011 | 15.54 | 15.76 | 15.42 | 15.59 | 221,033 | +0.12(+0.76%) |
Jun 06, 2011 | 15.48 | 15.61 | 15.25 | 15.47 | 471,781 | -0.08(-0.50%) |