Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.47 | 12.79 | 13.22 | 816,133 | -0.08(-0.58%) |
May 30, 2012 | 13.76 | 13.78 | 13.15 | 13.30 | 1,508,415 | -0.81(-5.73%) |
May 29, 2012 | 13.97 | 14.19 | 13.80 | 14.11 | 882,460 | +0.67(+4.99%) |
May 25, 2012 | 13.34 | 13.65 | 13.31 | 13.44 | 634,005 | +0.16(+1.23%) |
May 24, 2012 | 13.61 | 13.63 | 12.90 | 13.28 | 794,706 | -0.29(-2.16%) |
May 23, 2012 | 13.21 | 13.59 | 12.70 | 13.57 | 1,412,705 | +0.13(+0.96%) |
May 22, 2012 | 13.86 | 14.24 | 13.33 | 13.44 | 1,254,828 | -0.42(-3.04%) |
May 21, 2012 | 13.02 | 13.97 | 12.94 | 13.86 | 877,144 | +0.89(+6.86%) |
May 18, 2012 | 13.23 | 13.51 | 12.93 | 12.97 | 1,141,452 | -0.13(-0.98%) |
May 17, 2012 | 13.00 | 13.27 | 12.79 | 13.10 | 2,490,007 | +0.07(+0.53%) |
May 16, 2012 | 13.38 | 13.97 | 12.91 | 13.03 | 1,650,211 | -0.09(-0.72%) |
May 15, 2012 | 13.66 | 13.79 | 12.94 | 13.12 | 1,575,705 | -0.57(-4.13%) |
May 14, 2012 | 14.00 | 14.10 | 13.62 | 13.69 | 1,078,899 | -0.57(-4.02%) |
May 11, 2012 | 14.65 | 14.97 | 14.16 | 14.26 | 1,073,179 | -0.61(-4.09%) |
May 10, 2012 | 15.25 | 15.40 | 14.61 | 14.87 | 1,490,548 | +0.03(+0.17%) |
May 09, 2012 | 15.32 | 15.42 | 13.83 | 14.85 | 2,498,455 | -1.53(-9.36%) |
May 08, 2012 | 16.06 | 16.38 | 15.73 | 16.38 | 994,049 | +0.10(+0.63%) |
May 07, 2012 | 16.42 | 16.66 | 15.98 | 16.27 | 890,883 | -0.30(-1.81%) |
May 04, 2012 | 16.71 | 16.81 | 16.16 | 16.57 | 1,770,192 | -0.43(-2.52%) |
May 03, 2012 | 16.82 | 17.01 | 16.39 | 17.00 | 1,743,041 | +0.18(+1.07%) |
May 02, 2012 | 17.17 | 17.18 | 16.68 | 16.82 | 515,740 | -0.60(-3.44%) |
May 01, 2012 | 16.88 | 17.70 | 16.65 | 17.42 | 793,267 | +0.50(+2.93%) |
Apr 30, 2012 | 17.01 | 17.09 | 16.53 | 16.93 | 506,283 | -0.17(-1.00%) |
Apr 27, 2012 | 17.22 | 17.33 | 16.83 | 17.10 | 478,359 | -0.03(-0.20%) |
Apr 26, 2012 | 16.75 | 17.40 | 16.58 | 17.13 | 799,820 | +0.27(+1.57%) |
Apr 25, 2012 | 16.47 | 17.03 | 16.47 | 16.87 | 585,589 | +0.59(+3.63%) |
Apr 24, 2012 | 16.27 | 16.54 | 16.01 | 16.27 | 692,051 | +0.00(+0.00%) |
Apr 23, 2012 | 15.80 | 16.49 | 15.75 | 16.27 | 789,437 | -0.03(-0.21%) |
Apr 20, 2012 | 16.57 | 16.69 | 16.20 | 16.31 | 766,118 | +0.01(+0.05%) |
Apr 19, 2012 | 16.50 | 16.58 | 16.10 | 16.30 | 698,981 | -0.09(-0.57%) |
Apr 18, 2012 | 16.39 | 16.59 | 16.27 | 16.39 | 437,817 | -0.13(-0.78%) |
Apr 17, 2012 | 16.50 | 16.85 | 16.45 | 16.52 | 630,818 | +0.21(+1.31%) |
Apr 16, 2012 | 16.82 | 16.93 | 16.06 | 16.31 | 547,056 | -0.36(-2.16%) |
Apr 13, 2012 | 16.83 | 16.92 | 16.58 | 16.67 | 732,989 | -0.27(-1.57%) |
Apr 12, 2012 | 16.18 | 17.00 | 16.18 | 16.93 | 710,235 | +0.85(+5.27%) |
Apr 11, 2012 | 16.53 | 16.81 | 16.05 | 16.09 | 1,301,732 | +0.21(+1.35%) |
Apr 10, 2012 | 16.76 | 16.79 | 15.80 | 15.87 | 1,372,105 | -0.89(-5.31%) |
Apr 09, 2012 | 16.69 | 17.12 | 16.50 | 16.76 | 660,462 | -0.41(-2.39%) |
Apr 05, 2012 | 17.33 | 17.64 | 17.12 | 17.17 | 540,585 | -0.25(-1.43%) |
Apr 04, 2012 | 17.77 | 17.89 | 17.25 | 17.42 | 634,818 | -0.71(-3.92%) |
Apr 03, 2012 | 18.42 | 18.49 | 17.89 | 18.13 | 692,647 | -0.33(-1.76%) |
Apr 02, 2012 | 17.95 | 18.65 | 17.64 | 18.46 | 628,119 | +0.41(+2.28%) |
Mar 30, 2012 | 18.36 | 18.46 | 17.74 | 18.05 | 600,751 | -0.12(-0.66%) |
Mar 29, 2012 | 17.85 | 18.24 | 17.51 | 18.17 | 958,199 | +0.09(+0.52%) |
Mar 28, 2012 | 18.54 | 18.58 | 17.74 | 18.07 | 625,372 | -0.51(-2.76%) |
Mar 27, 2012 | 19.42 | 19.66 | 18.48 | 18.59 | 858,516 | -0.89(-4.57%) |
Mar 26, 2012 | 19.58 | 19.88 | 19.10 | 19.48 | 808,932 | +0.03(+0.13%) |
Mar 23, 2012 | 18.69 | 19.45 | 18.48 | 19.45 | 801,238 | +0.78(+4.17%) |
Mar 22, 2012 | 19.18 | 19.18 | 18.42 | 18.67 | 909,864 | -0.82(-4.22%) |
Mar 21, 2012 | 19.69 | 19.78 | 19.24 | 19.49 | 587,206 | -0.09(-0.44%) |
Mar 20, 2012 | 20.28 | 20.28 | 19.52 | 19.58 | 655,821 | -1.02(-4.95%) |
Mar 19, 2012 | 20.22 | 20.84 | 20.14 | 20.60 | 586,156 | +0.30(+1.48%) |
Mar 16, 2012 | 19.84 | 20.73 | 19.78 | 20.30 | 732,033 | +0.57(+2.86%) |
Mar 15, 2012 | 19.93 | 20.13 | 19.53 | 19.73 | 469,091 | -0.10(-0.52%) |
Mar 14, 2012 | 20.28 | 20.55 | 19.70 | 19.84 | 418,931 | -0.47(-2.32%) |
Mar 13, 2012 | 19.90 | 20.45 | 19.62 | 20.31 | 573,506 | +0.59(+3.00%) |
Mar 12, 2012 | 20.21 | 20.37 | 19.52 | 19.72 | 500,425 | -0.55(-2.70%) |
Mar 09, 2012 | 20.18 | 20.87 | 20.10 | 20.26 | 939,678 | +0.48(+2.41%) |
Mar 08, 2012 | 19.76 | 19.90 | 19.24 | 19.79 | 560,172 | +0.26(+1.31%) |
Mar 07, 2012 | 19.44 | 19.74 | 19.16 | 19.53 | 506,000 | +0.18(+0.93%) |
Mar 06, 2012 | 19.50 | 19.50 | 19.04 | 19.35 | 806,379 | -0.77(-3.82%) |
Mar 05, 2012 | 19.80 | 20.22 | 19.35 | 20.12 | 793,063 | +0.26(+1.33%) |
Mar 02, 2012 | 21.22 | 21.31 | 19.73 | 19.85 | 1,389,161 | -1.44(-6.77%) |
Mar 01, 2012 | 21.72 | 22.17 | 21.12 | 21.30 | 1,134,305 | -0.25(-1.15%) |
Feb 29, 2012 | 22.31 | 22.60 | 21.33 | 21.54 | 851,220 | -0.74(-3.33%) |
Feb 28, 2012 | 22.50 | 23.19 | 22.13 | 22.29 | 710,812 | -0.17(-0.76%) |
Feb 27, 2012 | 22.63 | 22.94 | 22.06 | 22.46 | 704,155 | -0.44(-1.90%) |
Feb 24, 2012 | 22.69 | 23.38 | 21.93 | 22.89 | 1,540,351 | +1.76(+8.32%) |
Feb 23, 2012 | 20.66 | 21.22 | 20.16 | 21.13 | 779,260 | +0.59(+2.87%) |
Feb 22, 2012 | 20.45 | 20.78 | 20.31 | 20.55 | 452,053 | +0.03(+0.17%) |
Feb 21, 2012 | 20.60 | 21.04 | 20.33 | 20.51 | 454,786 | +0.12(+0.59%) |
Feb 17, 2012 | 20.17 | 20.65 | 20.00 | 20.39 | 588,560 | +0.38(+1.88%) |
Feb 16, 2012 | 19.40 | 20.09 | 19.07 | 20.02 | 612,920 | +0.57(+2.94%) |
Feb 15, 2012 | 19.92 | 20.38 | 19.30 | 19.45 | 690,168 | -0.29(-1.47%) |
Feb 14, 2012 | 19.87 | 20.14 | 19.46 | 19.74 | 493,519 | -0.20(-0.98%) |
Feb 13, 2012 | 19.86 | 20.09 | 19.57 | 19.93 | 400,359 | +0.36(+1.83%) |
Feb 10, 2012 | 19.70 | 19.94 | 19.23 | 19.57 | 642,261 | -0.48(-2.38%) |
Feb 09, 2012 | 20.43 | 20.63 | 19.85 | 20.05 | 581,399 | -0.26(-1.30%) |
Feb 08, 2012 | 20.74 | 21.30 | 20.12 | 20.32 | 661,762 | -0.38(-1.81%) |
Feb 07, 2012 | 19.40 | 20.96 | 19.21 | 20.69 | 1,264,313 | +1.20(+6.17%) |
Feb 06, 2012 | 18.42 | 19.61 | 18.17 | 19.49 | 1,009,001 | +0.95(+5.11%) |
Feb 03, 2012 | 18.27 | 18.61 | 17.95 | 18.54 | 1,221,183 | +0.71(+3.97%) |
Feb 02, 2012 | 18.25 | 18.44 | 17.75 | 17.83 | 765,821 | -0.39(-2.15%) |
Feb 01, 2012 | 18.67 | 18.67 | 18.14 | 18.23 | 733,711 | -0.21(-1.16%) |
Jan 31, 2012 | 18.81 | 18.96 | 18.28 | 18.44 | 640,541 | -0.10(-0.55%) |
Jan 30, 2012 | 18.20 | 18.68 | 18.01 | 18.54 | 441,278 | +0.05(+0.28%) |
Jan 27, 2012 | 18.04 | 18.56 | 17.94 | 18.49 | 445,526 | +0.35(+1.93%) |
Jan 26, 2012 | 19.07 | 19.15 | 17.98 | 18.14 | 473,510 | -0.75(-3.97%) |
Jan 25, 2012 | 18.28 | 18.98 | 17.92 | 18.89 | 446,363 | +0.55(+2.98%) |
Jan 24, 2012 | 18.12 | 18.56 | 18.00 | 18.34 | 431,823 | +0.03(+0.19%) |
Jan 23, 2012 | 17.96 | 18.49 | 17.70 | 18.31 | 629,400 | +0.27(+1.51%) |
Jan 20, 2012 | 18.07 | 18.20 | 17.82 | 18.04 | 558,530 | -0.14(-0.75%) |
Jan 19, 2012 | 18.12 | 18.55 | 18.05 | 18.17 | 498,902 | +0.17(+0.95%) |
Jan 18, 2012 | 17.41 | 18.03 | 17.35 | 18.00 | 443,949 | +0.52(+2.98%) |
Jan 17, 2012 | 17.52 | 17.66 | 17.00 | 17.48 | 511,931 | +0.21(+1.24%) |
Jan 13, 2012 | 17.65 | 17.80 | 16.97 | 17.27 | 533,802 | -0.62(-3.48%) |
Jan 12, 2012 | 18.09 | 18.20 | 17.88 | 17.89 | 292,250 | -0.05(-0.29%) |
Jan 11, 2012 | 18.34 | 18.43 | 17.77 | 17.94 | 351,387 | -0.48(-2.59%) |
Jan 10, 2012 | 18.46 | 18.77 | 18.27 | 18.42 | 377,272 | +0.36(+1.98%) |
Jan 09, 2012 | 18.02 | 18.32 | 17.82 | 18.06 | 406,304 | +0.12(+0.67%) |
Jan 06, 2012 | 18.43 | 18.47 | 17.94 | 17.94 | 424,476 | -0.39(-2.14%) |
Jan 05, 2012 | 18.27 | 18.51 | 17.75 | 18.34 | 781,087 | -0.20(-1.06%) |
Jan 04, 2012 | 18.64 | 18.66 | 18.15 | 18.53 | 737,129 | +0.44(+2.40%) |
Dec 30, 2011 | 18.26 | 18.41 | 18.09 | 18.10 | 470,403 | -0.16(-0.89%) |
Dec 29, 2011 | 18.01 | 18.37 | 17.86 | 18.26 | 573,884 | +0.39(+2.20%) |
Dec 28, 2011 | 18.40 | 18.56 | 17.68 | 17.87 | 580,604 | -0.54(-2.92%) |
Dec 27, 2011 | 18.17 | 18.63 | 17.94 | 18.40 | 349,132 | +0.19(+1.03%) |
Dec 23, 2011 | 18.65 | 18.69 | 18.05 | 18.22 | 381,775 | +0.55(+3.14%) |
Dec 21, 2011 | 17.51 | 17.78 | 16.83 | 17.66 | 438,229 | +0.16(+0.93%) |
Dec 20, 2011 | 17.04 | 17.75 | 17.04 | 17.50 | 942,667 | +1.07(+6.49%) |
Dec 19, 2011 | 17.14 | 17.38 | 16.31 | 16.43 | 650,055 | -0.52(-3.07%) |
Dec 16, 2011 | 16.49 | 16.98 | 16.43 | 16.95 | 872,523 | +0.68(+4.20%) |
Dec 15, 2011 | 17.00 | 17.16 | 16.15 | 16.27 | 1,196,693 | -0.33(-2.00%) |
Dec 14, 2011 | 16.98 | 17.12 | 16.21 | 16.60 | 1,018,736 | -0.68(-3.92%) |
Dec 13, 2011 | 17.93 | 18.40 | 16.95 | 17.28 | 948,784 | -0.45(-2.52%) |
Dec 12, 2011 | 18.09 | 18.15 | 17.28 | 17.73 | 1,002,057 | -0.78(-4.20%) |
Dec 09, 2011 | 17.56 | 18.62 | 17.50 | 18.50 | 1,051,762 | +1.06(+6.06%) |
Dec 08, 2011 | 18.35 | 18.50 | 17.40 | 17.45 | 1,316,300 | -1.06(-5.72%) |
Dec 07, 2011 | 18.29 | 18.89 | 17.96 | 18.50 | 1,188,928 | +0.07(+0.36%) |
Dec 06, 2011 | 17.97 | 18.74 | 17.81 | 18.44 | 902,180 | +0.44(+2.43%) |
Dec 05, 2011 | 17.66 | 18.16 | 17.50 | 18.00 | 985,231 | +0.85(+4.96%) |
Dec 02, 2011 | 17.08 | 17.77 | 17.03 | 17.15 | 709,245 | +0.40(+2.37%) |
Dec 01, 2011 | 16.40 | 17.16 | 16.26 | 16.75 | 785,462 | +0.21(+1.25%) |
Nov 30, 2011 | 16.04 | 16.55 | 15.84 | 16.55 | 1,014,338 | +1.47(+9.76%) |
Nov 29, 2011 | 15.37 | 15.50 | 14.98 | 15.07 | 974,437 | -0.21(-1.35%) |
Nov 28, 2011 | 14.63 | 15.38 | 14.63 | 15.28 | 1,046,257 | +1.44(+10.39%) |
Nov 25, 2011 | 14.20 | 14.53 | 13.83 | 13.84 | 397,334 | -0.40(-2.79%) |
Nov 23, 2011 | 14.20 | 14.51 | 13.90 | 14.24 | 966,322 | -0.26(-1.82%) |
Nov 22, 2011 | 14.93 | 15.15 | 14.46 | 14.50 | 578,780 | -0.45(-3.04%) |
Nov 21, 2011 | 15.13 | 15.14 | 14.43 | 14.96 | 540,917 | -0.54(-3.47%) |
Nov 18, 2011 | 15.62 | 15.84 | 15.27 | 15.50 | 477,992 | +0.02(+0.16%) |
Nov 17, 2011 | 16.36 | 16.60 | 15.31 | 15.47 | 885,674 | -0.96(-5.83%) |
Nov 16, 2011 | 16.67 | 17.41 | 16.39 | 16.43 | 924,934 | -0.43(-2.55%) |
Nov 15, 2011 | 16.45 | 17.01 | 16.24 | 16.86 | 627,304 | +0.26(+1.59%) |
Nov 14, 2011 | 16.74 | 16.84 | 16.16 | 16.60 | 566,965 | -0.20(-1.18%) |
Nov 11, 2011 | 16.63 | 17.18 | 16.57 | 16.79 | 516,164 | +0.47(+2.88%) |
Nov 10, 2011 | 16.10 | 16.70 | 15.66 | 16.32 | 736,470 | +0.64(+4.10%) |
Nov 09, 2011 | 16.15 | 16.65 | 15.61 | 15.68 | 998,353 | -1.09(-6.49%) |
Nov 08, 2011 | 16.68 | 16.91 | 16.03 | 16.77 | 729,932 | +0.24(+1.45%) |
Nov 07, 2011 | 16.43 | 16.78 | 16.04 | 16.53 | 649,660 | +0.05(+0.30%) |
Nov 04, 2011 | 15.66 | 16.68 | 15.52 | 16.48 | 1,213,161 | -0.69(-4.03%) |
Nov 03, 2011 | 16.48 | 17.31 | 15.99 | 17.17 | 995,055 | +0.98(+6.06%) |
Nov 02, 2011 | 15.75 | 16.24 | 15.40 | 16.19 | 1,429,507 | +1.17(+7.80%) |
Nov 01, 2011 | 15.37 | 15.48 | 14.60 | 15.02 | 1,206,344 | -1.22(-7.52%) |
Oct 31, 2011 | 16.90 | 16.99 | 15.88 | 16.24 | 1,029,357 | -0.94(-5.47%) |
Oct 28, 2011 | 16.84 | 17.61 | 16.84 | 17.18 | 711,249 | -0.15(-0.86%) |
Oct 27, 2011 | 16.23 | 17.56 | 15.98 | 17.33 | 1,169,266 | +1.77(+11.40%) |
Oct 26, 2011 | 15.24 | 15.67 | 14.45 | 15.56 | 655,380 | +0.73(+4.95%) |
Oct 25, 2011 | 15.52 | 15.89 | 14.77 | 14.82 | 1,005,550 | -0.94(-5.97%) |
Oct 24, 2011 | 15.05 | 15.88 | 15.05 | 15.76 | 974,794 | +0.78(+5.23%) |
Oct 21, 2011 | 14.70 | 15.25 | 14.68 | 14.98 | 763,179 | +0.68(+4.73%) |
Oct 20, 2011 | 13.99 | 14.42 | 13.70 | 14.30 | 681,165 | +0.25(+1.76%) |
Oct 19, 2011 | 14.27 | 14.72 | 13.88 | 14.06 | 737,502 | -0.27(-1.90%) |
Oct 18, 2011 | 13.75 | 14.44 | 13.17 | 14.33 | 996,521 | +0.64(+4.64%) |
Oct 17, 2011 | 14.61 | 14.65 | 13.64 | 13.69 | 1,742,805 | -0.97(-6.58%) |
Oct 14, 2011 | 13.70 | 14.67 | 13.70 | 14.66 | 1,016,343 | +1.27(+9.49%) |
Oct 13, 2011 | 13.49 | 13.56 | 12.71 | 13.39 | 1,402,906 | -0.31(-2.29%) |
Oct 12, 2011 | 12.62 | 14.35 | 12.62 | 13.70 | 1,978,913 | +1.41(+11.48%) |
Oct 11, 2011 | 12.27 | 12.51 | 11.98 | 12.29 | 807,231 | -0.17(-1.39%) |
Oct 10, 2011 | 11.83 | 12.69 | 11.76 | 12.46 | 681,881 | +0.95(+8.24%) |
Oct 07, 2011 | 12.01 | 12.17 | 11.17 | 11.52 | 666,014 | -0.40(-3.39%) |
Oct 06, 2011 | 12.12 | 12.32 | 11.72 | 11.92 | 1,011,431 | +0.32(+2.77%) |
Oct 05, 2011 | 11.18 | 11.89 | 10.80 | 11.60 | 901,831 | +0.53(+4.77%) |
Oct 04, 2011 | 10.20 | 11.15 | 9.791 | 11.07 | 1,681,789 | +0.67(+6.42%) |
Oct 03, 2011 | 11.19 | 11.42 | 10.36 | 10.40 | 963,323 | -0.95(-8.36%) |
Sep 30, 2011 | 11.70 | 11.91 | 11.35 | 11.35 | 706,447 | -0.73(-6.01%) |
Sep 29, 2011 | 12.42 | 12.67 | 11.55 | 12.08 | 967,731 | +0.12(+1.03%) |
Sep 28, 2011 | 13.12 | 13.23 | 11.93 | 11.95 | 1,025,170 | -1.16(-8.87%) |
Sep 27, 2011 | 13.05 | 13.73 | 12.90 | 13.12 | 952,461 | +0.61(+4.88%) |
Sep 26, 2011 | 12.00 | 12.57 | 11.50 | 12.50 | 1,130,142 | +0.81(+6.91%) |
Sep 23, 2011 | 12.36 | 12.89 | 11.68 | 11.70 | 1,437,891 | -0.77(-6.15%) |
Sep 22, 2011 | 13.07 | 13.28 | 11.96 | 12.46 | 969,887 | -1.40(-10.11%) |
Sep 21, 2011 | 14.80 | 15.19 | 13.83 | 13.87 | 980,957 | -0.91(-6.14%) |
Sep 20, 2011 | 15.53 | 15.57 | 14.76 | 14.77 | 684,507 | -0.68(-4.38%) |
Sep 19, 2011 | 15.38 | 15.66 | 14.92 | 15.45 | 747,249 | -0.32(-2.04%) |
Sep 16, 2011 | 15.92 | 16.25 | 15.61 | 15.77 | 915,843 | -0.12(-0.73%) |
Sep 15, 2011 | 15.60 | 15.94 | 15.37 | 15.89 | 698,839 | +0.58(+3.77%) |
Sep 14, 2011 | 15.45 | 15.62 | 14.68 | 15.31 | 875,121 | +0.00(+0.00%) |
Sep 13, 2011 | 15.07 | 15.48 | 14.89 | 15.31 | 692,185 | +0.31(+2.03%) |
Sep 12, 2011 | 14.86 | 15.20 | 14.48 | 15.00 | 951,271 | -0.26(-1.68%) |
Sep 09, 2011 | 15.80 | 16.10 | 15.09 | 15.26 | 609,992 | -0.83(-5.18%) |
Sep 08, 2011 | 16.41 | 16.86 | 15.94 | 16.09 | 620,655 | -0.46(-2.79%) |
Sep 07, 2011 | 16.22 | 16.64 | 16.21 | 16.55 | 684,977 | +0.71(+4.48%) |
Sep 06, 2011 | 15.09 | 15.92 | 14.80 | 15.85 | 1,489,977 | +0.16(+1.05%) |
Sep 02, 2011 | 16.16 | 16.37 | 15.36 | 15.68 | 1,157,014 | -1.11(-6.63%) |
Sep 01, 2011 | 17.43 | 17.73 | 16.72 | 16.79 | 788,263 | -0.63(-3.60%) |
Aug 31, 2011 | 17.87 | 18.13 | 17.12 | 17.42 | 624,716 | -0.30(-1.68%) |
Aug 30, 2011 | 17.33 | 17.99 | 17.20 | 17.72 | 976,815 | +0.26(+1.51%) |
Aug 29, 2011 | 16.68 | 17.49 | 16.60 | 17.45 | 639,442 | +1.15(+7.09%) |
Aug 26, 2011 | 15.47 | 16.46 | 15.16 | 16.30 | 687,224 | +0.66(+4.22%) |
Aug 25, 2011 | 16.13 | 16.56 | 15.55 | 15.64 | 629,321 | -0.32(-2.02%) |
Aug 24, 2011 | 15.93 | 16.09 | 15.38 | 15.96 | 493,333 | -0.05(-0.31%) |
Aug 23, 2011 | 15.03 | 16.08 | 14.73 | 16.01 | 751,534 | +1.11(+7.48%) |
Aug 22, 2011 | 15.80 | 15.89 | 14.87 | 14.90 | 947,131 | -0.21(-1.42%) |
Aug 19, 2011 | 15.61 | 16.41 | 15.01 | 15.11 | 1,150,972 | -0.94(-5.86%) |
Aug 18, 2011 | 16.89 | 16.90 | 15.77 | 16.05 | 736,041 | -1.70(-9.57%) |
Aug 17, 2011 | 17.96 | 18.42 | 17.37 | 17.75 | 587,694 | +0.01(+0.05%) |
Aug 16, 2011 | 17.74 | 18.15 | 17.40 | 17.74 | 1,321,710 | -0.36(-2.00%) |
Aug 15, 2011 | 17.24 | 18.18 | 17.18 | 18.11 | 862,353 | +1.19(+7.06%) |
Aug 12, 2011 | 17.31 | 17.60 | 16.70 | 16.91 | 912,173 | -0.07(-0.44%) |
Aug 11, 2011 | 15.68 | 17.45 | 15.44 | 16.99 | 1,060,306 | +1.52(+9.85%) |
Aug 10, 2011 | 15.68 | 16.69 | 15.44 | 15.46 | 1,669,584 | -0.65(-4.04%) |
Aug 09, 2011 | 16.99 | 16.61 | 14.56 | 16.11 | 2,540,644 | +1.00(+6.65%) |
Aug 08, 2011 | 16.99 | 17.16 | 15.03 | 15.11 | 1,719,371 | -2.87(-15.94%) |
Aug 05, 2011 | 19.63 | 20.02 | 17.31 | 17.97 | 2,111,215 | -1.14(-5.95%) |
Aug 04, 2011 | 22.07 | 22.22 | 19.10 | 19.11 | 2,381,119 | -3.06(-13.81%) |
Aug 03, 2011 | 22.14 | 22.32 | 20.93 | 22.17 | 1,346,332 | +0.12(+0.56%) |
Aug 02, 2011 | 22.63 | 23.51 | 22.05 | 22.05 | 994,954 | -0.80(-3.50%) |
Aug 01, 2011 | 22.94 | 22.94 | 22.40 | 22.85 | 826,936 | +0.54(+2.40%) |
Jul 29, 2011 | 22.02 | 22.64 | 21.69 | 22.31 | 744,135 | -0.09(-0.40%) |
Jul 28, 2011 | 22.80 | 23.13 | 22.30 | 22.40 | 466,146 | -0.42(-1.84%) |
Jul 27, 2011 | 23.15 | 23.32 | 22.67 | 22.82 | 668,389 | -0.50(-2.15%) |
Jul 26, 2011 | 23.49 | 23.79 | 23.00 | 23.32 | 513,113 | -0.29(-1.22%) |
Jul 25, 2011 | 23.15 | 24.10 | 23.02 | 23.61 | 533,622 | +0.12(+0.49%) |
Jul 22, 2011 | 23.12 | 23.54 | 22.99 | 23.50 | 756,879 | +0.54(+2.33%) |
Jul 21, 2011 | 22.95 | 23.45 | 22.77 | 22.96 | 787,490 | +0.20(+0.87%) |
Jul 20, 2011 | 23.19 | 23.19 | 22.49 | 22.77 | 998,115 | -0.31(-1.36%) |
Jul 19, 2011 | 22.34 | 23.11 | 22.34 | 23.08 | 864,045 | +1.04(+4.71%) |
Jul 18, 2011 | 21.90 | 22.52 | 21.72 | 22.04 | 1,045,825 | +0.01(+0.04%) |
Jul 15, 2011 | 21.32 | 22.05 | 21.06 | 22.03 | 1,102,935 | +1.07(+5.11%) |
Jul 14, 2011 | 21.74 | 21.74 | 20.92 | 20.96 | 882,625 | -0.58(-2.71%) |
Jul 13, 2011 | 21.49 | 22.13 | 21.37 | 21.55 | 780,738 | +0.14(+0.65%) |
Jul 12, 2011 | 21.32 | 21.82 | 21.26 | 21.41 | 760,537 | -0.02(-0.08%) |
Jul 11, 2011 | 21.72 | 21.75 | 21.11 | 21.42 | 1,042,374 | -0.71(-3.20%) |
Jul 08, 2011 | 22.06 | 22.35 | 21.86 | 22.13 | 1,032,150 | -0.40(-1.79%) |
Jul 07, 2011 | 22.31 | 22.68 | 22.05 | 22.53 | 1,310,807 | +0.54(+2.47%) |
Jul 06, 2011 | 22.16 | 22.16 | 21.60 | 21.99 | 815,841 | -0.24(-1.07%) |
Jul 05, 2011 | 21.94 | 22.81 | 21.91 | 22.23 | 915,663 | +0.34(+1.54%) |
Jul 01, 2011 | 21.42 | 22.11 | 20.79 | 21.89 | 874,229 | +0.39(+1.80%) |
Jun 30, 2011 | 21.25 | 21.61 | 21.13 | 21.51 | 881,721 | +0.34(+1.59%) |
Jun 29, 2011 | 20.76 | 21.47 | 20.65 | 21.17 | 673,159 | +0.55(+2.68%) |
Jun 28, 2011 | 19.79 | 20.75 | 19.64 | 20.62 | 1,118,345 | +0.97(+4.95%) |
Jun 27, 2011 | 19.46 | 19.77 | 19.04 | 19.64 | 849,057 | +0.14(+0.72%) |
Jun 24, 2011 | 19.95 | 20.19 | 19.45 | 19.50 | 1,301,184 | -0.44(-2.19%) |
Jun 23, 2011 | 19.45 | 19.99 | 19.31 | 19.94 | 1,100,069 | -0.14(-0.70%) |
Jun 22, 2011 | 20.11 | 20.67 | 19.99 | 20.08 | 1,059,389 | -0.10(-0.49%) |
Jun 21, 2011 | 19.57 | 20.50 | 19.56 | 20.18 | 784,457 | +0.85(+4.39%) |
Jun 20, 2011 | 19.25 | 19.36 | 19.21 | 19.33 | 1,136,685 | -0.19(-0.97%) |
Jun 17, 2011 | 19.20 | 19.64 | 18.84 | 19.52 | 2,960,770 | +0.52(+2.73%) |
Jun 16, 2011 | 18.75 | 19.29 | 18.48 | 19.00 | 920,584 | +0.22(+1.18%) |
Jun 15, 2011 | 19.06 | 19.35 | 18.62 | 18.78 | 1,120,223 | -0.58(-2.98%) |
Jun 14, 2011 | 18.99 | 19.53 | 18.95 | 19.36 | 663,000 | +0.67(+3.57%) |
Jun 13, 2011 | 19.38 | 19.76 | 17.79 | 18.69 | 1,949,824 | -0.63(-3.24%) |
Jun 10, 2011 | 19.74 | 19.74 | 19.17 | 19.32 | 992,480 | -0.72(-3.58%) |
Jun 09, 2011 | 19.52 | 20.33 | 19.37 | 20.03 | 979,099 | +0.61(+3.14%) |
Jun 08, 2011 | 19.20 | 19.70 | 19.11 | 19.42 | 1,333,947 | +0.31(+1.64%) |
Jun 07, 2011 | 19.49 | 19.64 | 18.54 | 19.11 | 979,234 | -0.21(-1.07%) |
Jun 06, 2011 | 20.27 | 20.64 | 19.24 | 19.32 | 1,025,155 | -0.53(-2.66%) |