Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.35 | 21.45 | 21.04 | 21.38 | 1,268,485 | +0.71(+3.44%) |
Jun 28, 2012 | 20.39 | 20.77 | 20.26 | 20.67 | 1,086,849 | -0.07(-0.34%) |
Jun 27, 2012 | 20.55 | 20.84 | 20.43 | 20.74 | 654,827 | +0.29(+1.40%) |
Jun 26, 2012 | 20.43 | 20.75 | 20.27 | 20.46 | 697,813 | +0.15(+0.73%) |
Jun 25, 2012 | 20.47 | 20.56 | 20.17 | 20.31 | 1,726,698 | -0.62(-2.97%) |
Jun 22, 2012 | 20.54 | 21.00 | 20.08 | 20.93 | 1,355,238 | +0.59(+2.92%) |
Jun 21, 2012 | 21.34 | 21.52 | 20.23 | 20.34 | 1,524,807 | -0.99(-4.66%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.27 | 21.33 | 1,337,010 | -0.29(-1.36%) |
Jun 19, 2012 | 21.04 | 21.75 | 21.04 | 21.63 | 1,186,329 | +0.71(+3.40%) |
Jun 18, 2012 | 20.27 | 21.00 | 20.13 | 20.91 | 1,365,700 | +0.41(+2.00%) |
Jun 15, 2012 | 19.98 | 20.54 | 19.95 | 20.50 | 1,132,235 | +0.59(+2.94%) |
Jun 14, 2012 | 20.41 | 20.46 | 19.69 | 19.92 | 1,620,360 | -0.45(-2.23%) |
Jun 13, 2012 | 21.27 | 21.27 | 20.16 | 20.37 | 1,449,718 | -1.08(-5.04%) |
Jun 12, 2012 | 20.56 | 21.50 | 20.49 | 21.45 | 1,880,455 | +0.98(+4.78%) |
Jun 11, 2012 | 21.50 | 21.50 | 20.45 | 20.48 | 2,089,948 | -0.68(-3.21%) |
Jun 08, 2012 | 21.12 | 21.26 | 20.71 | 21.16 | 1,041,298 | -0.13(-0.60%) |
Jun 07, 2012 | 21.63 | 21.93 | 21.17 | 21.28 | 1,201,815 | +0.04(+0.19%) |
Jun 06, 2012 | 20.77 | 21.55 | 20.76 | 21.24 | 1,765,021 | +0.82(+4.03%) |
Jun 05, 2012 | 19.90 | 20.59 | 19.90 | 20.42 | 2,502,770 | +0.41(+2.05%) |
Jun 04, 2012 | 20.51 | 20.51 | 19.83 | 20.01 | 1,945,167 | -0.39(-1.93%) |
Jun 01, 2012 | 21.70 | 21.70 | 20.32 | 20.40 | 2,582,675 | -1.89(-8.50%) |
May 31, 2012 | 22.54 | 22.68 | 21.80 | 22.30 | 1,421,431 | -0.26(-1.17%) |
May 30, 2012 | 23.23 | 23.23 | 22.50 | 22.56 | 1,065,674 | -0.98(-4.18%) |
May 29, 2012 | 23.10 | 23.58 | 23.04 | 23.55 | 1,712,257 | +0.73(+3.19%) |
May 25, 2012 | 22.80 | 22.94 | 22.42 | 22.82 | 2,141,531 | +0.04(+0.16%) |
May 24, 2012 | 22.71 | 22.84 | 22.11 | 22.78 | 1,823,222 | +0.68(+3.07%) |
May 23, 2012 | 21.58 | 22.22 | 21.23 | 22.10 | 1,515,064 | +0.17(+0.78%) |
May 22, 2012 | 21.91 | 22.23 | 21.59 | 21.93 | 1,803,643 | +0.23(+1.05%) |
May 21, 2012 | 21.02 | 21.99 | 20.95 | 21.70 | 1,285,190 | +0.68(+3.23%) |
May 18, 2012 | 21.29 | 21.64 | 20.96 | 21.02 | 1,559,388 | -0.06(-0.29%) |
May 17, 2012 | 22.30 | 22.30 | 20.90 | 21.09 | 2,284,272 | -1.25(-5.60%) |
May 16, 2012 | 22.75 | 23.02 | 22.25 | 22.34 | 2,215,416 | -0.25(-1.12%) |
May 15, 2012 | 23.12 | 23.19 | 22.32 | 22.59 | 3,205,689 | -0.49(-2.12%) |
May 14, 2012 | 23.33 | 23.46 | 23.05 | 23.08 | 977,210 | -0.69(-2.92%) |
May 11, 2012 | 23.30 | 23.96 | 23.15 | 23.78 | 931,892 | +0.20(+0.83%) |
May 10, 2012 | 23.53 | 23.81 | 23.32 | 23.58 | 973,556 | +0.31(+1.33%) |
May 09, 2012 | 22.81 | 23.35 | 22.68 | 23.27 | 1,479,233 | +0.03(+0.14%) |
May 08, 2012 | 23.20 | 23.35 | 22.65 | 23.24 | 1,513,723 | -0.26(-1.11%) |
May 07, 2012 | 22.99 | 23.55 | 22.54 | 23.50 | 1,954,085 | +0.33(+1.41%) |
May 04, 2012 | 24.20 | 24.25 | 23.05 | 23.17 | 2,253,933 | -1.22(-5.01%) |
May 03, 2012 | 24.87 | 24.94 | 24.29 | 24.39 | 1,611,814 | -0.31(-1.26%) |
May 02, 2012 | 25.05 | 25.13 | 24.53 | 24.70 | 1,476,065 | -0.60(-2.39%) |
May 01, 2012 | 24.92 | 26.62 | 24.92 | 25.31 | 3,109,364 | -0.83(-3.16%) |
Apr 30, 2012 | 26.36 | 26.40 | 25.75 | 26.13 | 1,801,318 | -0.56(-2.10%) |
Apr 27, 2012 | 26.15 | 26.73 | 26.05 | 26.69 | 1,575,291 | +0.58(+2.24%) |
Apr 26, 2012 | 25.30 | 26.13 | 24.87 | 26.11 | 1,723,518 | +0.61(+2.39%) |
Apr 25, 2012 | 25.01 | 25.53 | 25.00 | 25.50 | 1,042,319 | +0.86(+3.48%) |
Apr 24, 2012 | 24.94 | 25.05 | 24.27 | 24.64 | 917,454 | -0.38(-1.52%) |
Apr 23, 2012 | 24.50 | 25.07 | 24.06 | 25.02 | 1,330,417 | +0.09(+0.34%) |
Apr 20, 2012 | 24.89 | 25.37 | 24.69 | 24.94 | 937,653 | +0.24(+0.98%) |
Apr 19, 2012 | 24.92 | 24.93 | 24.35 | 24.69 | 1,200,648 | -0.15(-0.59%) |
Apr 18, 2012 | 25.05 | 25.16 | 24.68 | 24.84 | 1,031,378 | -0.27(-1.07%) |
Apr 17, 2012 | 24.87 | 25.61 | 24.87 | 25.11 | 815,905 | +0.43(+1.72%) |
Apr 16, 2012 | 24.97 | 25.07 | 24.44 | 24.69 | 772,864 | +0.00(+0.00%) |
Apr 13, 2012 | 24.93 | 24.95 | 24.53 | 24.69 | 1,015,521 | -0.29(-1.16%) |
Apr 12, 2012 | 24.54 | 25.19 | 24.50 | 24.98 | 1,690,116 | +0.52(+2.12%) |
Apr 11, 2012 | 24.74 | 24.78 | 24.29 | 24.46 | 1,411,119 | -0.01(-0.03%) |
Apr 10, 2012 | 25.33 | 25.46 | 24.40 | 24.47 | 716,258 | -0.92(-3.61%) |
Apr 09, 2012 | 24.86 | 25.41 | 24.79 | 25.38 | 854,322 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 26.31 | 25.55 | 25.55 | 1,163,599 | -0.36(-1.37%) |
Apr 04, 2012 | 26.01 | 26.29 | 25.75 | 25.90 | 731,914 | -0.55(-2.09%) |
Apr 03, 2012 | 26.73 | 26.85 | 26.26 | 26.46 | 735,142 | -0.36(-1.34%) |
Apr 02, 2012 | 26.48 | 26.93 | 26.41 | 26.82 | 683,812 | +0.34(+1.28%) |
Mar 30, 2012 | 26.77 | 26.79 | 26.06 | 26.48 | 874,547 | +0.05(+0.19%) |
Mar 29, 2012 | 26.27 | 26.48 | 25.77 | 26.43 | 856,593 | -0.12(-0.45%) |
Mar 28, 2012 | 26.97 | 26.97 | 25.95 | 26.55 | 1,731,559 | -0.49(-1.83%) |
Mar 27, 2012 | 26.77 | 27.27 | 26.68 | 27.04 | 570,982 | +0.18(+0.68%) |
Mar 26, 2012 | 26.53 | 26.90 | 26.35 | 26.86 | 464,137 | +0.62(+2.35%) |
Mar 23, 2012 | 25.85 | 26.40 | 25.75 | 26.24 | 588,660 | +0.52(+2.03%) |
Mar 22, 2012 | 26.33 | 26.42 | 25.24 | 25.72 | 2,556,576 | -0.93(-3.50%) |
Mar 21, 2012 | 26.29 | 26.71 | 26.06 | 26.65 | 857,359 | +0.51(+1.97%) |
Mar 20, 2012 | 26.18 | 26.30 | 26.08 | 26.13 | 396,334 | -0.40(-1.52%) |
Mar 19, 2012 | 26.58 | 26.70 | 26.46 | 26.54 | 589,732 | -0.13(-0.48%) |
Mar 16, 2012 | 26.54 | 26.86 | 26.39 | 26.66 | 644,194 | +0.16(+0.60%) |
Mar 15, 2012 | 26.45 | 26.70 | 26.10 | 26.50 | 617,327 | +0.16(+0.62%) |
Mar 14, 2012 | 26.86 | 26.91 | 26.11 | 26.34 | 1,094,535 | -0.50(-1.87%) |
Mar 13, 2012 | 25.41 | 27.35 | 25.40 | 26.84 | 2,647,752 | +1.61(+6.38%) |
Mar 12, 2012 | 25.22 | 25.32 | 25.01 | 25.23 | 886,276 | +0.11(+0.42%) |
Mar 09, 2012 | 24.65 | 25.22 | 24.65 | 25.13 | 1,256,295 | +0.49(+2.01%) |
Mar 08, 2012 | 23.87 | 24.70 | 23.87 | 24.63 | 2,459,916 | +0.99(+4.20%) |
Mar 07, 2012 | 23.14 | 23.69 | 23.14 | 23.64 | 792,543 | +0.64(+2.77%) |
Mar 06, 2012 | 23.42 | 23.42 | 22.92 | 23.00 | 883,986 | -0.78(-3.27%) |
Mar 05, 2012 | 24.54 | 24.54 | 23.49 | 23.78 | 1,313,385 | -0.93(-3.76%) |
Mar 02, 2012 | 24.49 | 24.92 | 24.46 | 24.71 | 797,425 | +0.21(+0.87%) |
Mar 01, 2012 | 24.63 | 24.68 | 24.35 | 24.50 | 518,475 | -0.09(-0.35%) |
Feb 29, 2012 | 25.15 | 25.27 | 24.48 | 24.58 | 774,755 | -0.53(-2.13%) |
Feb 28, 2012 | 25.14 | 25.38 | 24.84 | 25.12 | 979,749 | +0.20(+0.82%) |
Feb 27, 2012 | 23.59 | 25.41 | 23.55 | 24.91 | 3,034,131 | +1.39(+5.90%) |
Feb 24, 2012 | 23.47 | 23.76 | 23.37 | 23.53 | 595,812 | -0.15(-0.62%) |
Feb 23, 2012 | 23.70 | 23.91 | 23.29 | 23.67 | 998,419 | -0.03(-0.14%) |
Feb 22, 2012 | 23.50 | 23.85 | 23.30 | 23.71 | 1,042,062 | +0.03(+0.14%) |
Feb 21, 2012 | 24.90 | 25.88 | 23.37 | 23.67 | 2,145,509 | -1.02(-4.12%) |
Feb 17, 2012 | 24.57 | 24.76 | 24.30 | 24.69 | 948,854 | +0.11(+0.47%) |
Feb 16, 2012 | 23.66 | 24.61 | 23.65 | 24.57 | 1,038,482 | +0.88(+3.70%) |
Feb 15, 2012 | 23.62 | 23.83 | 23.29 | 23.70 | 582,405 | +0.22(+0.94%) |
Feb 14, 2012 | 23.39 | 23.98 | 23.06 | 23.48 | 1,574,983 | -0.87(-3.57%) |
Feb 13, 2012 | 24.11 | 24.43 | 23.71 | 24.35 | 751,577 | +0.49(+2.04%) |
Feb 10, 2012 | 24.00 | 24.08 | 23.32 | 23.86 | 903,702 | -0.38(-1.57%) |
Feb 09, 2012 | 24.49 | 24.55 | 24.20 | 24.24 | 631,156 | -0.13(-0.54%) |
Feb 08, 2012 | 24.85 | 25.11 | 24.17 | 24.37 | 1,220,307 | -0.49(-1.95%) |
Feb 07, 2012 | 24.65 | 24.89 | 24.35 | 24.86 | 804,332 | +0.20(+0.81%) |
Feb 06, 2012 | 24.06 | 24.68 | 23.96 | 24.66 | 812,969 | +0.49(+2.01%) |
Feb 03, 2012 | 24.09 | 24.46 | 24.05 | 24.17 | 944,059 | +0.36(+1.53%) |
Feb 02, 2012 | 24.39 | 24.48 | 23.66 | 23.81 | 781,936 | -0.66(-2.70%) |
Feb 01, 2012 | 23.47 | 24.49 | 23.32 | 24.47 | 1,972,247 | +0.61(+2.57%) |
Jan 31, 2012 | 23.46 | 23.91 | 23.28 | 23.86 | 1,159,753 | +0.51(+2.19%) |
Jan 30, 2012 | 23.01 | 23.40 | 22.87 | 23.35 | 648,130 | +0.10(+0.42%) |
Jan 27, 2012 | 22.81 | 23.43 | 22.73 | 23.25 | 1,842,205 | +0.04(+0.19%) |
Jan 26, 2012 | 23.59 | 23.67 | 23.09 | 23.20 | 662,419 | -0.41(-1.75%) |
Jan 25, 2012 | 23.45 | 23.67 | 23.17 | 23.62 | 562,324 | +0.24(+1.03%) |
Jan 24, 2012 | 22.73 | 23.43 | 22.64 | 23.37 | 930,035 | +0.53(+2.30%) |
Jan 23, 2012 | 23.01 | 23.22 | 22.65 | 22.85 | 1,176,083 | -0.29(-1.25%) |
Jan 20, 2012 | 22.80 | 23.18 | 22.70 | 23.14 | 823,773 | +0.41(+1.81%) |
Jan 19, 2012 | 22.90 | 23.15 | 22.12 | 22.73 | 1,937,829 | -0.13(-0.59%) |
Jan 18, 2012 | 22.97 | 23.58 | 22.80 | 22.86 | 2,978,247 | -0.13(-0.59%) |
Jan 17, 2012 | 22.32 | 23.06 | 21.97 | 23.00 | 2,719,986 | +1.01(+4.58%) |
Jan 13, 2012 | 20.55 | 22.71 | 20.31 | 21.99 | 5,604,908 | +1.07(+5.13%) |
Jan 12, 2012 | 19.70 | 21.40 | 19.62 | 20.91 | 3,556,127 | +1.25(+6.37%) |
Jan 11, 2012 | 18.77 | 19.75 | 18.59 | 19.66 | 1,994,829 | +0.87(+4.60%) |
Jan 10, 2012 | 17.93 | 18.81 | 17.91 | 18.80 | 1,315,098 | +1.00(+5.64%) |
Jan 09, 2012 | 17.51 | 17.85 | 17.47 | 17.79 | 900,264 | +0.38(+2.18%) |
Jan 06, 2012 | 17.34 | 17.55 | 17.16 | 17.41 | 452,769 | +0.05(+0.31%) |
Jan 05, 2012 | 16.98 | 17.51 | 16.75 | 17.36 | 1,001,457 | +0.20(+1.19%) |
Jan 04, 2012 | 16.62 | 17.21 | 16.48 | 17.15 | 677,490 | +0.73(+4.45%) |
Dec 30, 2011 | 16.38 | 16.75 | 16.35 | 16.42 | 594,665 | +0.08(+0.47%) |
Dec 29, 2011 | 15.89 | 16.40 | 15.84 | 16.35 | 321,127 | +0.44(+2.80%) |
Dec 28, 2011 | 16.42 | 16.44 | 15.83 | 15.90 | 293,373 | -0.58(-3.49%) |
Dec 27, 2011 | 16.15 | 16.55 | 16.13 | 16.48 | 419,818 | +0.21(+1.30%) |
Dec 23, 2011 | 16.15 | 16.38 | 16.14 | 16.26 | 373,544 | +0.18(+1.12%) |
Dec 21, 2011 | 15.91 | 16.16 | 15.86 | 16.09 | 427,906 | +0.11(+0.72%) |
Dec 20, 2011 | 15.85 | 16.27 | 15.71 | 15.97 | 738,773 | +0.56(+3.63%) |
Dec 19, 2011 | 15.89 | 15.98 | 15.38 | 15.41 | 673,121 | -0.42(-2.66%) |
Dec 16, 2011 | 15.94 | 16.29 | 15.65 | 15.83 | 488,117 | +0.09(+0.57%) |
Dec 15, 2011 | 16.06 | 16.10 | 15.58 | 15.74 | 612,685 | -0.05(-0.31%) |
Dec 14, 2011 | 15.69 | 15.97 | 15.64 | 15.79 | 933,343 | -0.13(-0.82%) |
Dec 13, 2011 | 16.30 | 16.51 | 15.78 | 15.92 | 428,813 | -0.24(-1.46%) |
Dec 12, 2011 | 16.48 | 16.48 | 15.94 | 16.16 | 654,856 | -0.59(-3.51%) |
Dec 09, 2011 | 16.55 | 16.86 | 16.31 | 16.75 | 491,547 | +0.22(+1.36%) |
Dec 08, 2011 | 17.13 | 17.13 | 16.49 | 16.52 | 551,884 | -0.82(-4.73%) |
Dec 07, 2011 | 17.24 | 17.42 | 17.08 | 17.34 | 493,269 | -0.06(-0.33%) |
Dec 06, 2011 | 17.22 | 17.48 | 17.06 | 17.40 | 740,657 | +0.14(+0.80%) |
Dec 05, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 1,155,253 | +0.31(+1.81%) |
Dec 02, 2011 | 17.13 | 17.26 | 16.75 | 16.95 | 818,491 | +0.11(+0.65%) |
Dec 01, 2011 | 17.17 | 17.26 | 16.79 | 16.84 | 595,346 | -0.30(-1.74%) |
Nov 30, 2011 | 16.74 | 17.26 | 16.48 | 17.14 | 937,873 | +1.08(+6.73%) |
Nov 29, 2011 | 16.33 | 16.33 | 15.95 | 16.06 | 1,451,152 | -0.17(-1.05%) |
Nov 28, 2011 | 16.27 | 16.52 | 16.09 | 16.23 | 978,189 | +0.73(+4.70%) |
Nov 25, 2011 | 15.46 | 15.81 | 15.46 | 15.50 | 394,870 | -0.06(-0.39%) |
Nov 23, 2011 | 16.06 | 16.17 | 15.54 | 15.56 | 765,301 | -0.67(-4.14%) |
Nov 22, 2011 | 16.42 | 16.69 | 16.15 | 16.23 | 548,779 | -0.21(-1.29%) |
Nov 21, 2011 | 16.51 | 16.61 | 16.14 | 16.45 | 806,567 | -0.41(-2.42%) |
Nov 18, 2011 | 17.50 | 17.50 | 16.85 | 16.85 | 712,598 | -0.52(-3.00%) |
Nov 17, 2011 | 17.59 | 17.78 | 17.12 | 17.38 | 1,765,918 | -0.29(-1.64%) |
Nov 16, 2011 | 17.49 | 17.86 | 17.37 | 17.66 | 1,975,257 | -0.09(-0.53%) |
Nov 15, 2011 | 17.62 | 17.98 | 17.51 | 17.76 | 1,188,696 | -0.02(-0.09%) |
Nov 14, 2011 | 17.61 | 18.02 | 17.60 | 17.77 | 1,227,035 | +0.00(+0.00%) |
Nov 11, 2011 | 17.24 | 17.93 | 17.16 | 17.77 | 1,830,187 | +0.90(+5.31%) |
Nov 10, 2011 | 16.70 | 17.00 | 16.52 | 16.88 | 1,850,987 | +0.52(+3.19%) |
Nov 09, 2011 | 16.09 | 16.55 | 15.91 | 16.36 | 1,500,550 | +0.00(+0.00%) |
Nov 08, 2011 | 16.21 | 16.44 | 15.72 | 16.36 | 1,021,950 | +0.33(+2.06%) |
Nov 07, 2011 | 16.16 | 16.22 | 15.59 | 16.03 | 444,412 | -0.18(-1.13%) |
Nov 04, 2011 | 16.07 | 16.38 | 15.84 | 16.21 | 533,688 | -0.13(-0.77%) |
Nov 03, 2011 | 16.07 | 16.57 | 15.64 | 16.34 | 1,050,193 | +0.54(+3.43%) |
Nov 02, 2011 | 16.06 | 16.16 | 15.56 | 15.79 | 482,679 | +0.20(+1.31%) |
Nov 01, 2011 | 15.50 | 16.37 | 14.32 | 15.59 | 1,062,809 | -1.20(-7.13%) |
Oct 31, 2011 | 17.18 | 17.48 | 16.78 | 16.79 | 793,703 | -0.79(-4.47%) |
Oct 28, 2011 | 17.30 | 17.63 | 17.19 | 17.58 | 468,452 | +0.16(+0.94%) |
Oct 27, 2011 | 16.89 | 17.68 | 16.86 | 17.41 | 790,261 | +1.30(+8.07%) |
Oct 26, 2011 | 15.78 | 16.19 | 15.40 | 16.11 | 939,939 | +0.70(+4.52%) |
Oct 25, 2011 | 15.57 | 15.77 | 15.40 | 15.42 | 1,377,613 | -0.24(-1.51%) |
Oct 24, 2011 | 15.38 | 15.89 | 15.32 | 15.65 | 1,099,812 | +0.32(+2.10%) |
Oct 21, 2011 | 14.98 | 15.42 | 14.73 | 15.33 | 1,134,010 | +0.69(+4.73%) |
Oct 20, 2011 | 14.88 | 14.95 | 14.22 | 14.64 | 833,882 | -0.19(-1.26%) |
Oct 19, 2011 | 15.70 | 15.75 | 14.78 | 14.83 | 722,097 | -0.86(-5.46%) |
Oct 18, 2011 | 15.55 | 16.05 | 15.24 | 15.68 | 1,693,234 | +0.04(+0.26%) |
Oct 17, 2011 | 15.74 | 15.90 | 15.43 | 15.64 | 1,375,485 | -0.26(-1.61%) |
Oct 14, 2011 | 15.33 | 15.99 | 15.23 | 15.90 | 867,913 | +0.90(+5.98%) |
Oct 13, 2011 | 15.41 | 15.49 | 14.78 | 15.00 | 970,143 | -0.57(-3.69%) |
Oct 12, 2011 | 15.68 | 15.83 | 15.43 | 15.57 | 1,016,574 | +0.00(+0.00%) |
Oct 11, 2011 | 15.38 | 15.93 | 15.38 | 15.57 | 564,540 | -0.02(-0.10%) |
Oct 10, 2011 | 14.99 | 15.66 | 14.99 | 15.59 | 971,520 | +0.98(+6.72%) |
Oct 07, 2011 | 15.24 | 15.30 | 14.34 | 14.61 | 527,061 | -0.50(-3.32%) |
Oct 06, 2011 | 14.67 | 15.11 | 14.63 | 15.11 | 1,120,171 | +0.59(+4.10%) |
Oct 05, 2011 | 14.04 | 14.64 | 13.87 | 14.52 | 1,374,245 | +0.52(+3.73%) |
Oct 04, 2011 | 13.00 | 14.00 | 12.74 | 13.99 | 2,003,539 | +0.83(+6.31%) |
Oct 03, 2011 | 13.95 | 14.26 | 13.16 | 13.16 | 1,290,283 | -0.80(-5.75%) |
Sep 30, 2011 | 14.51 | 14.51 | 13.93 | 13.97 | 980,418 | -0.82(-5.56%) |
Sep 29, 2011 | 15.38 | 15.38 | 14.38 | 14.79 | 1,160,559 | -0.14(-0.96%) |
Sep 28, 2011 | 15.76 | 15.97 | 14.90 | 14.93 | 680,926 | -0.77(-4.88%) |
Sep 27, 2011 | 15.91 | 16.28 | 15.55 | 15.70 | 670,069 | +0.40(+2.64%) |
Sep 26, 2011 | 15.02 | 15.33 | 14.50 | 15.29 | 945,911 | +0.46(+3.08%) |
Sep 23, 2011 | 14.83 | 15.23 | 14.71 | 14.84 | 756,508 | -0.03(-0.19%) |
Sep 22, 2011 | 15.38 | 15.76 | 14.65 | 14.87 | 1,130,051 | -1.23(-7.62%) |
Sep 21, 2011 | 17.00 | 17.00 | 16.02 | 16.09 | 1,763,615 | -0.94(-5.50%) |
Sep 20, 2011 | 17.25 | 17.49 | 16.94 | 17.03 | 756,825 | -0.16(-0.95%) |
Sep 19, 2011 | 17.02 | 17.31 | 16.58 | 17.19 | 620,201 | -0.22(-1.29%) |
Sep 16, 2011 | 17.74 | 17.74 | 17.20 | 17.42 | 633,994 | -0.31(-1.77%) |
Sep 15, 2011 | 17.47 | 17.86 | 17.45 | 17.73 | 588,723 | +0.54(+3.13%) |
Sep 14, 2011 | 17.27 | 17.51 | 16.61 | 17.19 | 791,643 | +0.09(+0.52%) |
Sep 13, 2011 | 16.20 | 17.23 | 16.17 | 17.10 | 989,745 | +0.92(+5.69%) |
Sep 12, 2011 | 16.20 | 16.61 | 15.84 | 16.18 | 1,102,324 | -0.23(-1.39%) |
Sep 09, 2011 | 17.14 | 17.28 | 16.31 | 16.41 | 787,193 | -0.98(-5.65%) |
Sep 08, 2011 | 17.50 | 18.08 | 17.27 | 17.39 | 1,124,899 | -0.27(-1.52%) |
Sep 07, 2011 | 17.16 | 17.67 | 17.14 | 17.66 | 1,092,800 | +0.90(+5.35%) |
Sep 06, 2011 | 16.15 | 16.79 | 16.15 | 16.76 | 811,788 | -0.19(-1.11%) |
Sep 02, 2011 | 17.25 | 17.44 | 16.87 | 16.95 | 739,618 | -0.86(-4.83%) |
Sep 01, 2011 | 18.66 | 18.90 | 17.80 | 17.81 | 783,303 | -0.91(-4.85%) |
Aug 31, 2011 | 18.29 | 18.90 | 18.17 | 18.72 | 1,290,236 | +0.56(+3.11%) |
Aug 30, 2011 | 18.04 | 18.29 | 17.79 | 18.16 | 675,163 | +0.00(+0.02%) |
Aug 29, 2011 | 17.53 | 18.16 | 17.53 | 18.15 | 959,457 | +0.96(+5.58%) |
Aug 26, 2011 | 16.41 | 17.27 | 16.07 | 17.19 | 690,451 | +0.62(+3.73%) |
Aug 25, 2011 | 16.92 | 17.06 | 16.35 | 16.57 | 647,587 | -0.17(-1.02%) |
Aug 24, 2011 | 16.58 | 16.97 | 16.18 | 16.74 | 1,232,046 | +0.08(+0.46%) |
Aug 23, 2011 | 15.63 | 16.67 | 15.52 | 16.67 | 951,435 | +1.13(+7.28%) |
Aug 22, 2011 | 15.92 | 16.01 | 15.46 | 15.54 | 1,182,690 | +0.16(+1.03%) |
Aug 19, 2011 | 15.64 | 16.22 | 15.34 | 15.38 | 913,547 | -0.60(-3.77%) |
Aug 18, 2011 | 16.29 | 16.35 | 15.68 | 15.98 | 1,903,514 | -0.98(-5.78%) |
Aug 17, 2011 | 17.27 | 17.58 | 16.85 | 16.96 | 728,045 | -0.11(-0.67%) |
Aug 16, 2011 | 17.36 | 17.48 | 16.96 | 17.07 | 737,867 | -0.59(-3.32%) |
Aug 15, 2011 | 17.54 | 17.67 | 17.31 | 17.66 | 874,908 | +0.27(+1.57%) |
Aug 12, 2011 | 16.74 | 17.74 | 16.50 | 17.39 | 1,878,482 | +0.81(+4.91%) |
Aug 11, 2011 | 16.11 | 16.93 | 15.82 | 16.57 | 2,443,006 | +0.64(+4.01%) |
Aug 10, 2011 | 16.13 | 16.79 | 15.93 | 15.94 | 2,235,973 | -0.59(-3.57%) |
Aug 09, 2011 | 16.19 | 16.53 | 15.41 | 16.53 | 1,448,495 | +1.40(+9.25%) |
Aug 08, 2011 | 16.19 | 16.39 | 14.45 | 15.13 | 4,110,913 | -2.60(-14.68%) |
Aug 05, 2011 | 17.94 | 18.09 | 16.77 | 17.73 | 1,719,681 | +0.22(+1.23%) |
Aug 04, 2011 | 18.82 | 18.85 | 17.49 | 17.51 | 1,632,974 | -1.74(-9.06%) |
Aug 03, 2011 | 19.32 | 19.36 | 18.53 | 19.26 | 2,176,478 | -0.06(-0.34%) |
Aug 02, 2011 | 21.06 | 21.83 | 19.22 | 19.32 | 3,413,346 | -2.10(-9.80%) |
Aug 01, 2011 | 21.05 | 21.49 | 21.09 | 21.42 | 2,377,861 | +0.37(+1.78%) |
Jul 29, 2011 | 20.23 | 21.10 | 19.93 | 21.05 | 1,863,012 | +0.71(+3.50%) |
Jul 28, 2011 | 20.39 | 20.83 | 20.32 | 20.34 | 918,021 | -0.09(-0.46%) |
Jul 27, 2011 | 20.81 | 20.91 | 20.25 | 20.43 | 1,026,355 | -0.53(-2.52%) |
Jul 26, 2011 | 21.26 | 21.45 | 20.77 | 20.96 | 852,768 | -0.31(-1.47%) |
Jul 25, 2011 | 21.29 | 21.61 | 21.15 | 21.27 | 613,770 | -0.43(-1.99%) |
Jul 22, 2011 | 21.69 | 21.73 | 21.64 | 21.70 | 621,390 | -0.26(-1.17%) |
Jul 21, 2011 | 21.37 | 22.17 | 21.31 | 21.96 | 2,156,322 | +0.67(+3.15%) |
Jul 20, 2011 | 21.05 | 21.30 | 20.86 | 21.29 | 852,517 | +0.23(+1.10%) |
Jul 19, 2011 | 20.96 | 21.20 | 20.84 | 21.06 | 1,234,086 | +0.27(+1.31%) |
Jul 18, 2011 | 20.82 | 20.91 | 20.62 | 20.78 | 1,411,568 | -0.11(-0.55%) |
Jul 15, 2011 | 20.75 | 20.91 | 20.43 | 20.90 | 708,545 | +0.30(+1.46%) |
Jul 14, 2011 | 21.11 | 21.18 | 20.51 | 20.60 | 732,861 | -0.35(-1.69%) |
Jul 13, 2011 | 20.89 | 21.27 | 20.80 | 20.95 | 1,093,381 | +0.26(+1.28%) |
Jul 12, 2011 | 21.06 | 21.12 | 20.64 | 20.69 | 1,032,234 | -0.52(-2.47%) |
Jul 11, 2011 | 21.68 | 21.85 | 21.16 | 21.21 | 904,759 | -0.96(-4.33%) |
Jul 08, 2011 | 21.84 | 22.24 | 21.65 | 22.17 | 737,483 | -0.16(-0.73%) |
Jul 07, 2011 | 22.22 | 22.54 | 22.22 | 22.33 | 1,020,700 | +0.34(+1.55%) |
Jul 06, 2011 | 21.55 | 22.03 | 21.35 | 21.99 | 1,685,427 | +0.33(+1.50%) |
Jul 05, 2011 | 21.43 | 21.88 | 21.34 | 21.67 | 1,933,156 | +0.19(+0.89%) |