Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.45 | 16.75 | 16.21 | 16.41 | 1,803,082 | +0.51(+3.21%) |
Jun 28, 2012 | 15.40 | 15.92 | 15.36 | 15.90 | 1,066,255 | +0.28(+1.79%) |
Jun 27, 2012 | 15.22 | 15.64 | 15.16 | 15.62 | 927,640 | +0.55(+3.65%) |
Jun 26, 2012 | 15.37 | 15.42 | 14.90 | 15.07 | 1,499,773 | -0.27(-1.76%) |
Jun 25, 2012 | 15.25 | 15.37 | 14.91 | 15.34 | 1,109,766 | -0.30(-1.92%) |
Jun 22, 2012 | 15.50 | 15.71 | 15.19 | 15.64 | 1,843,868 | +0.26(+1.69%) |
Jun 21, 2012 | 16.11 | 16.11 | 15.29 | 15.38 | 1,288,725 | -0.78(-4.83%) |
Jun 20, 2012 | 16.10 | 16.37 | 15.89 | 16.16 | 1,015,355 | +0.06(+0.37%) |
Jun 19, 2012 | 15.43 | 16.19 | 15.41 | 16.10 | 1,437,071 | +0.82(+5.37%) |
Jun 18, 2012 | 15.76 | 15.90 | 15.20 | 15.28 | 1,228,036 | -0.75(-4.68%) |
Jun 15, 2012 | 15.93 | 16.16 | 15.77 | 16.03 | 1,370,206 | +0.17(+1.07%) |
Jun 14, 2012 | 15.47 | 15.95 | 15.41 | 15.86 | 959,088 | +0.46(+2.99%) |
Jun 13, 2012 | 15.71 | 15.97 | 15.34 | 15.40 | 1,009,142 | -0.41(-2.59%) |
Jun 12, 2012 | 15.77 | 15.87 | 15.30 | 15.81 | 1,562,373 | +0.21(+1.35%) |
Jun 11, 2012 | 16.46 | 16.53 | 15.58 | 15.60 | 1,365,221 | -0.65(-4.00%) |
Jun 08, 2012 | 16.34 | 16.61 | 15.81 | 16.25 | 1,202,874 | -0.21(-1.28%) |
Jun 07, 2012 | 16.95 | 17.30 | 16.36 | 16.46 | 1,089,635 | -0.12(-0.72%) |
Jun 06, 2012 | 16.43 | 16.79 | 16.36 | 16.58 | 1,138,859 | +0.40(+2.47%) |
Jun 05, 2012 | 15.71 | 16.34 | 15.61 | 16.18 | 1,034,721 | +0.35(+2.21%) |
Jun 04, 2012 | 15.94 | 16.00 | 15.31 | 15.83 | 1,797,396 | -0.07(-0.44%) |
Jun 01, 2012 | 16.61 | 16.70 | 15.86 | 15.90 | 2,661,444 | -1.23(-7.18%) |
May 31, 2012 | 17.83 | 17.90 | 16.97 | 17.13 | 1,565,732 | -0.66(-3.71%) |
May 30, 2012 | 18.23 | 18.23 | 17.71 | 17.79 | 1,318,477 | -0.75(-4.05%) |
May 29, 2012 | 18.08 | 18.65 | 18.02 | 18.54 | 1,146,187 | +0.75(+4.22%) |
May 25, 2012 | 17.86 | 18.07 | 17.65 | 17.79 | 428,743 | -0.07(-0.39%) |
May 24, 2012 | 18.31 | 18.43 | 17.56 | 17.86 | 856,930 | -0.38(-2.08%) |
May 23, 2012 | 17.63 | 18.29 | 17.30 | 18.24 | 1,119,887 | +0.41(+2.30%) |
May 22, 2012 | 18.12 | 18.42 | 17.65 | 17.83 | 1,193,487 | -0.21(-1.16%) |
May 21, 2012 | 17.75 | 18.07 | 17.62 | 18.04 | 2,290,106 | +0.34(+1.92%) |
May 18, 2012 | 17.98 | 18.33 | 17.62 | 17.70 | 871,295 | -0.21(-1.17%) |
May 17, 2012 | 18.43 | 18.47 | 17.84 | 17.91 | 1,194,253 | -0.44(-2.40%) |
May 16, 2012 | 18.81 | 19.25 | 18.34 | 18.35 | 784,761 | -0.41(-2.19%) |
May 15, 2012 | 18.96 | 19.06 | 18.62 | 18.76 | 1,091,092 | -0.14(-0.74%) |
May 14, 2012 | 19.18 | 19.19 | 18.62 | 18.90 | 881,957 | -0.54(-2.78%) |
May 11, 2012 | 19.45 | 19.89 | 19.27 | 19.44 | 779,928 | -0.23(-1.17%) |
May 10, 2012 | 19.75 | 19.88 | 19.48 | 19.67 | 633,678 | +0.16(+0.82%) |
May 09, 2012 | 19.23 | 19.81 | 19.05 | 19.51 | 1,173,462 | -0.05(-0.26%) |
May 08, 2012 | 19.48 | 19.58 | 18.84 | 19.56 | 1,018,967 | -0.11(-0.56%) |
May 07, 2012 | 19.45 | 19.72 | 18.99 | 19.67 | 1,584,192 | +0.11(+0.56%) |
May 04, 2012 | 20.01 | 20.03 | 19.39 | 19.56 | 917,873 | -0.57(-2.83%) |
May 03, 2012 | 20.75 | 20.85 | 20.06 | 20.13 | 1,179,635 | -0.62(-2.99%) |
May 02, 2012 | 20.51 | 20.76 | 20.35 | 20.75 | 873,679 | +0.00(+0.00%) |
May 01, 2012 | 20.48 | 21.09 | 20.14 | 20.75 | 1,692,141 | +0.34(+1.67%) |
Apr 30, 2012 | 20.31 | 20.68 | 20.03 | 20.41 | 1,234,875 | +0.12(+0.59%) |
Apr 27, 2012 | 20.05 | 20.49 | 20.05 | 20.29 | 1,664,387 | +0.19(+0.95%) |
Apr 26, 2012 | 19.77 | 20.44 | 19.61 | 20.10 | 1,242,331 | +0.29(+1.46%) |
Apr 25, 2012 | 19.84 | 19.90 | 19.44 | 19.81 | 1,539,334 | +0.49(+2.54%) |
Apr 24, 2012 | 18.53 | 19.47 | 18.45 | 19.32 | 2,236,285 | +0.79(+4.26%) |
Apr 23, 2012 | 17.47 | 19.00 | 17.30 | 18.53 | 2,589,986 | +1.17(+6.74%) |
Apr 20, 2012 | 17.24 | 17.69 | 17.17 | 17.36 | 1,561,545 | +0.46(+2.72%) |
Apr 19, 2012 | 16.98 | 17.30 | 16.78 | 16.90 | 756,773 | -0.07(-0.41%) |
Apr 18, 2012 | 17.06 | 17.40 | 16.87 | 16.97 | 650,890 | -0.17(-0.99%) |
Apr 17, 2012 | 16.78 | 17.41 | 16.78 | 17.14 | 718,972 | +0.58(+3.50%) |
Apr 16, 2012 | 16.95 | 17.18 | 16.20 | 16.56 | 951,847 | -0.30(-1.78%) |
Apr 13, 2012 | 17.25 | 17.29 | 16.77 | 16.86 | 604,716 | -0.48(-2.77%) |
Apr 12, 2012 | 16.80 | 17.40 | 16.80 | 17.34 | 666,192 | +0.59(+3.52%) |
Apr 11, 2012 | 16.90 | 17.04 | 16.69 | 16.75 | 619,425 | +0.12(+0.72%) |
Apr 10, 2012 | 17.23 | 17.36 | 16.46 | 16.63 | 1,135,550 | -0.59(-3.43%) |
Apr 09, 2012 | 17.12 | 17.61 | 17.08 | 17.22 | 807,082 | -0.37(-2.10%) |
Apr 05, 2012 | 17.45 | 17.83 | 17.37 | 17.59 | 1,064,461 | +0.10(+0.57%) |
Apr 04, 2012 | 17.78 | 18.02 | 17.39 | 17.49 | 977,008 | -0.58(-3.21%) |
Apr 03, 2012 | 18.08 | 18.18 | 17.75 | 18.07 | 999,199 | +0.00(+0.00%) |
Apr 02, 2012 | 17.78 | 18.23 | 17.67 | 18.07 | 920,234 | +0.27(+1.52%) |
Mar 30, 2012 | 18.05 | 18.10 | 17.59 | 17.80 | 643,800 | -0.08(-0.45%) |
Mar 29, 2012 | 17.76 | 17.95 | 17.57 | 17.88 | 537,988 | -0.07(-0.39%) |
Mar 28, 2012 | 17.94 | 18.10 | 17.65 | 17.95 | 737,624 | -0.04(-0.22%) |
Mar 27, 2012 | 18.44 | 18.44 | 17.98 | 17.99 | 496,417 | -0.36(-1.96%) |
Mar 26, 2012 | 18.33 | 18.44 | 18.12 | 18.35 | 834,644 | +0.26(+1.44%) |
Mar 23, 2012 | 17.66 | 18.27 | 17.58 | 18.09 | 621,512 | +0.42(+2.38%) |
Mar 22, 2012 | 17.93 | 17.93 | 17.44 | 17.67 | 936,946 | -0.54(-2.97%) |
Mar 21, 2012 | 18.37 | 18.41 | 18.01 | 18.21 | 757,528 | -0.12(-0.65%) |
Mar 20, 2012 | 18.43 | 18.45 | 18.16 | 18.33 | 598,968 | -0.32(-1.72%) |
Mar 19, 2012 | 18.79 | 18.96 | 18.55 | 18.65 | 931,843 | -0.12(-0.64%) |
Mar 16, 2012 | 18.73 | 19.00 | 18.62 | 18.77 | 1,280,190 | +0.12(+0.64%) |
Mar 15, 2012 | 18.41 | 18.73 | 18.11 | 18.65 | 1,018,426 | +0.29(+1.58%) |
Mar 14, 2012 | 18.79 | 18.80 | 18.23 | 18.36 | 1,071,373 | -0.40(-2.13%) |
Mar 13, 2012 | 18.43 | 18.79 | 18.25 | 18.76 | 1,057,157 | +0.59(+3.25%) |
Mar 12, 2012 | 18.52 | 18.53 | 18.05 | 18.17 | 1,021,179 | -0.31(-1.68%) |
Mar 09, 2012 | 18.19 | 18.72 | 18.03 | 18.48 | 2,267,078 | +0.33(+1.82%) |
Mar 08, 2012 | 18.00 | 18.49 | 17.80 | 18.15 | 2,029,159 | +0.26(+1.45%) |
Mar 07, 2012 | 17.76 | 17.94 | 17.59 | 17.89 | 3,482,722 | -0.64(-3.45%) |
Mar 06, 2012 | 18.64 | 18.68 | 18.29 | 18.53 | 843,107 | -0.40(-2.11%) |
Mar 05, 2012 | 18.84 | 18.96 | 18.49 | 18.93 | 890,758 | +0.04(+0.21%) |
Mar 02, 2012 | 19.36 | 19.39 | 18.64 | 18.89 | 879,847 | -0.49(-2.53%) |
Mar 01, 2012 | 19.19 | 19.55 | 19.19 | 19.38 | 1,135,444 | +0.14(+0.73%) |
Feb 29, 2012 | 19.64 | 19.85 | 19.14 | 19.24 | 1,176,556 | -0.32(-1.64%) |
Feb 28, 2012 | 19.60 | 19.98 | 19.29 | 19.56 | 1,896,925 | -0.02(-0.10%) |
Feb 27, 2012 | 19.02 | 19.71 | 18.79 | 19.58 | 1,928,301 | +0.31(+1.61%) |
Feb 24, 2012 | 19.00 | 19.38 | 18.85 | 19.27 | 994,573 | +0.36(+1.90%) |
Feb 23, 2012 | 18.73 | 18.96 | 18.03 | 18.91 | 1,331,844 | -0.05(-0.26%) |
Feb 22, 2012 | 19.23 | 19.53 | 18.73 | 18.96 | 1,433,513 | -0.32(-1.66%) |
Feb 21, 2012 | 19.29 | 19.69 | 19.04 | 19.28 | 1,155,606 | +0.65(+3.49%) |
Feb 17, 2012 | 18.75 | 18.89 | 18.45 | 18.63 | 547,565 | -0.02(-0.11%) |
Feb 16, 2012 | 18.23 | 18.80 | 18.01 | 18.65 | 578,154 | +0.50(+2.75%) |
Feb 15, 2012 | 18.49 | 18.51 | 17.99 | 18.15 | 618,427 | -0.27(-1.47%) |
Feb 14, 2012 | 18.34 | 18.52 | 18.08 | 18.42 | 517,040 | +0.01(+0.05%) |
Feb 13, 2012 | 18.31 | 18.43 | 18.01 | 18.41 | 428,785 | +0.37(+2.05%) |
Feb 10, 2012 | 18.03 | 18.26 | 17.88 | 18.04 | 711,918 | -0.33(-1.80%) |
Feb 09, 2012 | 18.69 | 18.74 | 18.11 | 18.37 | 1,052,903 | -0.27(-1.45%) |
Feb 08, 2012 | 18.42 | 18.70 | 18.19 | 18.64 | 1,048,134 | +0.34(+1.86%) |
Feb 07, 2012 | 18.37 | 18.49 | 18.10 | 18.30 | 1,026,718 | -0.06(-0.33%) |
Feb 06, 2012 | 17.94 | 18.41 | 17.91 | 18.36 | 999,834 | +0.21(+1.16%) |
Feb 03, 2012 | 17.68 | 18.36 | 17.50 | 18.15 | 1,581,309 | +0.91(+5.28%) |
Feb 02, 2012 | 16.89 | 17.51 | 16.80 | 17.24 | 1,038,509 | +0.41(+2.44%) |
Feb 01, 2012 | 16.59 | 17.00 | 16.35 | 16.83 | 904,451 | +0.38(+2.31%) |
Jan 31, 2012 | 16.68 | 16.76 | 16.19 | 16.45 | 873,138 | -0.02(-0.12%) |
Jan 30, 2012 | 16.36 | 16.58 | 16.05 | 16.47 | 486,236 | -0.15(-0.90%) |
Jan 27, 2012 | 16.19 | 16.69 | 16.09 | 16.62 | 500,237 | +0.30(+1.84%) |
Jan 26, 2012 | 16.91 | 16.95 | 16.13 | 16.32 | 958,490 | -0.43(-2.57%) |
Jan 25, 2012 | 16.33 | 16.87 | 16.05 | 16.75 | 1,108,105 | +0.42(+2.57%) |
Jan 24, 2012 | 16.05 | 16.39 | 15.85 | 16.33 | 698,940 | +0.07(+0.43%) |
Jan 23, 2012 | 16.18 | 16.39 | 15.98 | 16.26 | 875,040 | +0.13(+0.81%) |
Jan 20, 2012 | 16.03 | 16.28 | 15.86 | 16.13 | 766,007 | +0.03(+0.19%) |
Jan 19, 2012 | 16.30 | 16.33 | 15.96 | 16.10 | 858,118 | -0.12(-0.74%) |
Jan 18, 2012 | 15.73 | 16.27 | 15.55 | 16.22 | 1,359,841 | +0.24(+1.50%) |
Jan 17, 2012 | 16.38 | 16.61 | 15.91 | 15.98 | 1,527,580 | -0.19(-1.18%) |
Jan 13, 2012 | 16.66 | 16.73 | 16.12 | 16.17 | 929,099 | -0.73(-4.32%) |
Jan 12, 2012 | 17.16 | 17.27 | 16.83 | 16.90 | 711,598 | -0.23(-1.34%) |
Jan 11, 2012 | 17.28 | 17.45 | 17.06 | 17.13 | 1,459,321 | -0.20(-1.15%) |
Jan 10, 2012 | 16.76 | 17.34 | 16.69 | 17.33 | 1,102,059 | +0.88(+5.35%) |
Jan 09, 2012 | 16.34 | 16.65 | 16.21 | 16.45 | 724,726 | +0.11(+0.67%) |
Jan 06, 2012 | 16.43 | 16.65 | 16.12 | 16.34 | 825,692 | -0.05(-0.31%) |
Jan 05, 2012 | 16.32 | 16.60 | 15.91 | 16.39 | 759,803 | -0.06(-0.36%) |
Jan 04, 2012 | 16.56 | 16.94 | 16.44 | 16.45 | 912,856 | +0.65(+4.11%) |
Dec 30, 2011 | 15.73 | 16.11 | 15.73 | 15.80 | 586,948 | +0.07(+0.45%) |
Dec 29, 2011 | 15.45 | 16.00 | 15.35 | 15.73 | 842,001 | +0.37(+2.41%) |
Dec 28, 2011 | 15.79 | 15.86 | 15.34 | 15.36 | 1,038,475 | -0.36(-2.29%) |
Dec 27, 2011 | 16.01 | 16.08 | 15.64 | 15.72 | 871,506 | -0.35(-2.18%) |
Dec 23, 2011 | 16.14 | 16.21 | 15.81 | 16.07 | 592,885 | +0.37(+2.36%) |
Dec 21, 2011 | 15.51 | 15.78 | 15.14 | 15.70 | 811,645 | +0.10(+0.64%) |
Dec 20, 2011 | 15.21 | 15.85 | 15.10 | 15.60 | 1,259,926 | +0.93(+6.34%) |
Dec 19, 2011 | 15.56 | 15.68 | 14.61 | 14.67 | 1,145,638 | -0.77(-4.99%) |
Dec 16, 2011 | 15.30 | 15.84 | 15.23 | 15.44 | 1,856,198 | +0.36(+2.39%) |
Dec 15, 2011 | 15.41 | 15.46 | 14.95 | 15.08 | 1,649,624 | +0.07(+0.47%) |
Dec 14, 2011 | 15.59 | 15.60 | 14.96 | 15.01 | 1,681,909 | -0.85(-5.36%) |
Dec 13, 2011 | 16.60 | 16.90 | 15.73 | 15.86 | 985,075 | -0.52(-3.17%) |
Dec 12, 2011 | 16.53 | 16.53 | 16.07 | 16.38 | 1,074,796 | -0.53(-3.13%) |
Dec 09, 2011 | 16.26 | 17.00 | 16.20 | 16.91 | 1,203,284 | +0.77(+4.77%) |
Dec 08, 2011 | 16.50 | 16.83 | 16.10 | 16.14 | 1,209,605 | -0.56(-3.35%) |
Dec 07, 2011 | 17.09 | 17.11 | 16.50 | 16.70 | 1,324,539 | -0.52(-3.02%) |
Dec 06, 2011 | 17.59 | 17.59 | 17.02 | 17.22 | 1,806,513 | -0.23(-1.32%) |
Dec 05, 2011 | 18.04 | 18.07 | 17.17 | 17.45 | 2,103,532 | -0.08(-0.46%) |
Dec 02, 2011 | 18.05 | 18.20 | 17.49 | 17.53 | 810,934 | -0.24(-1.35%) |
Dec 01, 2011 | 17.60 | 18.00 | 17.46 | 17.77 | 1,394,092 | +0.03(+0.17%) |
Nov 30, 2011 | 17.16 | 17.75 | 16.90 | 17.74 | 1,908,858 | +1.55(+9.57%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.81 | 16.19 | 890,470 | +0.15(+0.94%) |
Nov 28, 2011 | 15.95 | 16.38 | 15.80 | 16.04 | 1,345,794 | +1.05(+7.00%) |
Nov 25, 2011 | 15.14 | 15.56 | 14.99 | 14.99 | 482,583 | -0.25(-1.64%) |
Nov 23, 2011 | 15.67 | 15.73 | 15.24 | 15.24 | 1,105,238 | -0.75(-4.69%) |
Nov 22, 2011 | 16.30 | 16.52 | 15.96 | 15.99 | 938,475 | -0.31(-1.90%) |
Nov 21, 2011 | 16.18 | 16.47 | 15.74 | 16.30 | 1,531,442 | -0.36(-2.16%) |
Nov 18, 2011 | 16.98 | 17.10 | 16.40 | 16.66 | 1,003,094 | -0.27(-1.59%) |
Nov 17, 2011 | 17.17 | 17.63 | 16.61 | 16.93 | 2,446,233 | -0.19(-1.11%) |
Nov 16, 2011 | 17.37 | 17.86 | 17.06 | 17.12 | 2,449,676 | -0.49(-2.78%) |
Nov 15, 2011 | 17.27 | 17.80 | 16.98 | 17.61 | 1,178,047 | +0.22(+1.27%) |
Nov 14, 2011 | 17.43 | 17.64 | 17.10 | 17.39 | 2,102,155 | -0.10(-0.57%) |
Nov 11, 2011 | 17.72 | 17.93 | 17.43 | 17.49 | 1,869,637 | +0.18(+1.04%) |
Nov 10, 2011 | 17.66 | 17.68 | 17.04 | 17.31 | 1,826,259 | +0.21(+1.23%) |
Nov 09, 2011 | 17.91 | 18.03 | 17.07 | 17.10 | 1,999,666 | -1.57(-8.41%) |
Nov 08, 2011 | 18.76 | 18.96 | 18.23 | 18.67 | 2,184,225 | +0.17(+0.92%) |
Nov 07, 2011 | 18.52 | 18.92 | 17.98 | 18.50 | 1,049,347 | -0.10(-0.54%) |
Nov 04, 2011 | 18.44 | 18.81 | 18.19 | 18.60 | 773,995 | -0.04(-0.21%) |
Nov 03, 2011 | 18.50 | 18.74 | 17.93 | 18.64 | 1,702,248 | +0.49(+2.70%) |
Nov 02, 2011 | 17.75 | 18.20 | 17.58 | 18.15 | 1,140,264 | +0.86(+4.97%) |
Nov 01, 2011 | 16.78 | 17.80 | 16.61 | 17.29 | 2,273,527 | -0.77(-4.26%) |
Oct 31, 2011 | 19.05 | 19.21 | 18.06 | 18.06 | 2,364,650 | -1.22(-6.33%) |
Oct 28, 2011 | 18.70 | 19.42 | 18.53 | 19.28 | 1,805,263 | +0.51(+2.72%) |
Oct 27, 2011 | 17.96 | 18.98 | 17.95 | 18.77 | 2,495,729 | +1.33(+7.63%) |
Oct 26, 2011 | 17.94 | 17.94 | 16.90 | 17.44 | 2,113,006 | -0.01(-0.06%) |
Oct 25, 2011 | 17.60 | 17.84 | 17.02 | 17.45 | 2,829,817 | -0.44(-2.46%) |
Oct 24, 2011 | 17.24 | 17.95 | 17.24 | 17.89 | 2,326,163 | +0.85(+4.99%) |
Oct 21, 2011 | 17.16 | 17.38 | 16.62 | 17.04 | 1,025,403 | +0.34(+2.04%) |
Oct 20, 2011 | 16.50 | 16.92 | 16.04 | 16.70 | 1,257,973 | +0.09(+0.54%) |
Oct 19, 2011 | 16.56 | 17.24 | 16.30 | 16.61 | 2,436,390 | +0.14(+0.85%) |
Oct 18, 2011 | 15.72 | 16.60 | 15.32 | 16.47 | 2,163,388 | +0.81(+5.17%) |
Oct 17, 2011 | 16.00 | 16.10 | 15.46 | 15.66 | 1,683,360 | -0.44(-2.73%) |
Oct 14, 2011 | 15.81 | 16.24 | 15.69 | 16.10 | 1,337,980 | +0.65(+4.21%) |
Oct 13, 2011 | 14.94 | 15.57 | 14.76 | 15.45 | 876,907 | +0.26(+1.71%) |
Oct 12, 2011 | 15.34 | 15.55 | 15.04 | 15.19 | 1,781,537 | +0.14(+0.93%) |
Oct 11, 2011 | 14.75 | 15.30 | 14.68 | 15.05 | 1,100,053 | +0.06(+0.40%) |
Oct 10, 2011 | 13.83 | 15.00 | 13.83 | 14.99 | 2,249,033 | +1.56(+11.62%) |
Oct 07, 2011 | 14.03 | 14.06 | 12.92 | 13.43 | 2,152,307 | -0.45(-3.24%) |
Oct 06, 2011 | 13.89 | 14.07 | 13.47 | 13.88 | 2,751,475 | +0.24(+1.76%) |
Oct 05, 2011 | 12.97 | 13.76 | 12.57 | 13.64 | 1,901,909 | +0.68(+5.25%) |
Oct 04, 2011 | 11.80 | 13.02 | 11.57 | 12.96 | 2,970,859 | +1.01(+8.45%) |
Oct 03, 2011 | 12.95 | 13.17 | 11.94 | 11.95 | 2,187,769 | -1.15(-8.78%) |
Sep 30, 2011 | 13.25 | 13.67 | 13.09 | 13.10 | 1,668,008 | -0.56(-4.10%) |
Sep 29, 2011 | 13.90 | 13.94 | 13.03 | 13.66 | 1,489,870 | +0.29(+2.17%) |
Sep 28, 2011 | 14.57 | 14.68 | 13.35 | 13.37 | 1,519,310 | -1.20(-8.24%) |
Sep 27, 2011 | 14.98 | 15.48 | 14.40 | 14.57 | 1,887,823 | +0.23(+1.60%) |
Sep 26, 2011 | 13.29 | 14.35 | 12.65 | 14.34 | 2,201,192 | +1.11(+8.39%) |
Sep 23, 2011 | 13.40 | 13.71 | 13.06 | 13.23 | 1,467,423 | -0.33(-2.43%) |
Sep 22, 2011 | 14.19 | 14.47 | 13.28 | 13.56 | 2,483,893 | -1.30(-8.75%) |
Sep 21, 2011 | 16.23 | 16.31 | 14.83 | 14.86 | 1,478,100 | -1.40(-8.61%) |
Sep 20, 2011 | 16.49 | 16.92 | 16.18 | 16.26 | 1,443,676 | -0.14(-0.85%) |
Sep 19, 2011 | 16.11 | 16.59 | 15.72 | 16.40 | 1,009,717 | -0.16(-0.97%) |
Sep 16, 2011 | 16.85 | 17.00 | 16.46 | 16.56 | 1,510,689 | -0.23(-1.37%) |
Sep 15, 2011 | 16.73 | 16.86 | 16.31 | 16.79 | 954,996 | +0.33(+2.00%) |
Sep 14, 2011 | 16.60 | 16.90 | 15.98 | 16.46 | 1,456,042 | -0.02(-0.12%) |
Sep 13, 2011 | 16.36 | 16.71 | 15.91 | 16.48 | 1,303,956 | +0.28(+1.73%) |
Sep 12, 2011 | 15.32 | 16.22 | 15.32 | 16.20 | 1,289,622 | +0.47(+2.99%) |
Sep 09, 2011 | 16.04 | 16.60 | 15.54 | 15.73 | 1,669,194 | -0.64(-3.91%) |
Sep 08, 2011 | 16.25 | 16.79 | 16.15 | 16.37 | 976,169 | -0.12(-0.73%) |
Sep 07, 2011 | 15.80 | 16.50 | 15.75 | 16.49 | 1,177,655 | +1.06(+6.87%) |
Sep 06, 2011 | 14.95 | 15.48 | 14.75 | 15.43 | 1,423,809 | -0.19(-1.22%) |
Sep 02, 2011 | 16.01 | 16.22 | 15.42 | 15.62 | 1,487,542 | -1.01(-6.07%) |
Sep 01, 2011 | 16.79 | 17.24 | 16.60 | 16.63 | 1,092,942 | -0.26(-1.54%) |
Aug 31, 2011 | 17.24 | 17.52 | 16.61 | 16.89 | 1,345,618 | -0.08(-0.47%) |
Aug 30, 2011 | 16.80 | 17.15 | 16.51 | 16.97 | 1,548,314 | +0.00(+0.00%) |
Aug 29, 2011 | 16.25 | 16.98 | 16.15 | 16.97 | 1,237,394 | +1.07(+6.73%) |
Aug 26, 2011 | 15.03 | 16.04 | 14.88 | 15.90 | 1,463,188 | +0.65(+4.26%) |
Aug 25, 2011 | 16.22 | 16.31 | 15.21 | 15.25 | 2,005,616 | -0.73(-4.57%) |
Aug 24, 2011 | 15.27 | 15.99 | 15.03 | 15.98 | 1,874,245 | +0.61(+3.97%) |
Aug 23, 2011 | 14.21 | 15.38 | 14.04 | 15.37 | 2,003,346 | +1.21(+8.55%) |
Aug 22, 2011 | 15.04 | 15.18 | 14.03 | 14.16 | 1,398,842 | -0.29(-2.01%) |
Aug 19, 2011 | 14.60 | 15.27 | 14.43 | 14.45 | 1,713,432 | -0.65(-4.30%) |
Aug 18, 2011 | 15.69 | 15.69 | 14.80 | 15.10 | 2,313,928 | -1.36(-8.26%) |
Aug 17, 2011 | 16.69 | 16.93 | 16.26 | 16.46 | 1,293,259 | +0.03(+0.18%) |
Aug 16, 2011 | 16.58 | 16.91 | 16.22 | 16.43 | 1,559,412 | -0.45(-2.67%) |
Aug 15, 2011 | 16.39 | 16.89 | 16.39 | 16.88 | 1,342,746 | +0.65(+4.00%) |
Aug 12, 2011 | 16.42 | 16.60 | 15.97 | 16.23 | 1,901,035 | +0.08(+0.50%) |
Aug 11, 2011 | 14.44 | 16.45 | 14.15 | 16.15 | 3,854,725 | +1.84(+12.86%) |
Aug 10, 2011 | 14.25 | 15.23 | 13.98 | 14.31 | 4,115,324 | -0.34(-2.32%) |
Aug 09, 2011 | 14.96 | 14.70 | 13.18 | 14.65 | 4,005,996 | +1.10(+8.12%) |
Aug 08, 2011 | 14.96 | 15.22 | 13.37 | 13.55 | 3,898,266 | -1.92(-12.41%) |
Aug 05, 2011 | 16.66 | 16.82 | 14.88 | 15.47 | 3,442,388 | -1.13(-6.81%) |
Aug 04, 2011 | 18.26 | 18.26 | 16.59 | 16.60 | 2,796,309 | -2.08(-11.13%) |
Aug 03, 2011 | 18.65 | 18.75 | 17.85 | 18.68 | 3,192,921 | +0.13(+0.70%) |
Aug 02, 2011 | 18.92 | 19.56 | 18.55 | 18.55 | 2,452,982 | -0.51(-2.68%) |
Aug 01, 2011 | 20.00 | 20.13 | 18.69 | 19.06 | 2,844,562 | -0.52(-2.66%) |
Jul 29, 2011 | 19.50 | 19.97 | 19.32 | 19.58 | 2,213,546 | -0.11(-0.56%) |
Jul 28, 2011 | 19.68 | 20.24 | 19.60 | 19.69 | 3,482,599 | -0.01(-0.05%) |
Jul 27, 2011 | 20.44 | 20.50 | 19.61 | 19.70 | 4,110,099 | -1.06(-5.11%) |
Jul 26, 2011 | 19.72 | 21.65 | 19.39 | 20.76 | 7,625,401 | +2.33(+12.64%) |
Jul 25, 2011 | 18.29 | 18.88 | 18.15 | 18.43 | 2,569,848 | -0.14(-0.75%) |
Jul 22, 2011 | 18.15 | 18.62 | 18.10 | 18.57 | 1,203,202 | +0.40(+2.20%) |
Jul 21, 2011 | 17.96 | 18.27 | 17.85 | 18.17 | 1,223,053 | +0.28(+1.57%) |
Jul 20, 2011 | 17.92 | 17.98 | 17.64 | 17.89 | 1,317,030 | -0.03(-0.17%) |
Jul 19, 2011 | 17.50 | 17.97 | 17.48 | 17.92 | 1,375,603 | +0.60(+3.46%) |
Jul 18, 2011 | 17.27 | 17.55 | 16.96 | 17.32 | 1,254,220 | -0.10(-0.57%) |
Jul 15, 2011 | 16.66 | 17.44 | 16.65 | 17.42 | 1,437,852 | +0.93(+5.64%) |
Jul 14, 2011 | 16.89 | 17.09 | 16.30 | 16.49 | 1,022,386 | -0.23(-1.38%) |
Jul 13, 2011 | 16.79 | 17.26 | 16.66 | 16.72 | 1,183,265 | +0.04(+0.24%) |
Jul 12, 2011 | 16.65 | 16.98 | 16.57 | 16.68 | 1,271,591 | -0.02(-0.12%) |
Jul 11, 2011 | 16.85 | 17.13 | 16.48 | 16.70 | 1,810,908 | -0.50(-2.91%) |
Jul 08, 2011 | 16.95 | 17.29 | 16.76 | 17.20 | 1,775,911 | -0.15(-0.86%) |
Jul 07, 2011 | 17.17 | 17.50 | 17.06 | 17.35 | 1,509,754 | +0.44(+2.60%) |
Jul 06, 2011 | 16.83 | 16.97 | 16.52 | 16.91 | 1,509,370 | +0.10(+0.59%) |
Jul 05, 2011 | 16.77 | 17.09 | 16.70 | 16.81 | 1,305,746 | +0.12(+0.72%) |