Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.48 | 14.95 | 14.27 | 14.92 | 189,495 | +0.74(+5.18%) |
Jun 28, 2012 | 14.09 | 14.26 | 13.80 | 14.19 | 136,150 | -0.05(-0.34%) |
Jun 27, 2012 | 13.79 | 14.26 | 13.69 | 14.24 | 109,712 | +0.49(+3.59%) |
Jun 26, 2012 | 14.06 | 14.15 | 13.63 | 13.74 | 152,038 | -0.29(-2.07%) |
Jun 25, 2012 | 14.13 | 14.23 | 13.94 | 14.03 | 130,271 | -0.37(-2.55%) |
Jun 22, 2012 | 14.61 | 14.70 | 14.30 | 14.40 | 564,701 | -0.10(-0.67%) |
Jun 21, 2012 | 15.02 | 15.12 | 14.45 | 14.50 | 170,903 | -0.54(-3.60%) |
Jun 20, 2012 | 14.94 | 15.04 | 14.74 | 15.04 | 79,532 | +0.14(+0.97%) |
Jun 19, 2012 | 14.86 | 15.22 | 14.78 | 14.89 | 121,777 | +0.08(+0.52%) |
Jun 18, 2012 | 15.03 | 15.12 | 14.78 | 14.82 | 128,556 | -0.34(-2.23%) |
Jun 15, 2012 | 14.86 | 15.45 | 14.75 | 15.16 | 394,137 | +0.28(+1.89%) |
Jun 14, 2012 | 14.59 | 14.91 | 14.50 | 14.87 | 62,449 | +0.34(+2.33%) |
Jun 13, 2012 | 14.75 | 14.86 | 14.47 | 14.54 | 91,283 | -0.18(-1.25%) |
Jun 12, 2012 | 14.68 | 14.78 | 14.39 | 14.72 | 101,592 | +0.08(+0.53%) |
Jun 11, 2012 | 14.72 | 14.85 | 14.57 | 14.64 | 154,141 | +0.12(+0.80%) |
Jun 08, 2012 | 14.10 | 14.56 | 14.03 | 14.53 | 221,725 | +0.39(+2.74%) |
Jun 07, 2012 | 14.23 | 14.45 | 14.08 | 14.14 | 571,719 | +0.15(+1.11%) |
Jun 06, 2012 | 13.95 | 14.07 | 13.88 | 13.98 | 184,460 | +0.14(+0.98%) |
Jun 05, 2012 | 13.80 | 13.97 | 13.78 | 13.85 | 194,648 | -0.04(-0.28%) |
Jun 04, 2012 | 13.92 | 13.97 | 13.77 | 13.89 | 83,865 | +0.08(+0.56%) |
Jun 01, 2012 | 14.09 | 14.32 | 13.77 | 13.81 | 118,004 | -0.59(-4.10%) |
May 31, 2012 | 14.49 | 14.53 | 14.34 | 14.40 | 164,200 | -0.05(-0.33%) |
May 30, 2012 | 14.66 | 14.79 | 14.40 | 14.45 | 144,329 | -0.42(-2.80%) |
May 29, 2012 | 14.60 | 14.88 | 14.60 | 14.86 | 125,307 | +0.40(+2.74%) |
May 25, 2012 | 14.20 | 14.69 | 14.13 | 14.47 | 105,746 | +0.27(+1.91%) |
May 24, 2012 | 14.17 | 14.23 | 13.90 | 14.20 | 96,846 | +0.09(+0.62%) |
May 23, 2012 | 13.84 | 14.14 | 13.63 | 14.11 | 114,499 | +0.18(+1.32%) |
May 22, 2012 | 14.31 | 14.32 | 13.80 | 13.93 | 190,175 | -0.42(-2.90%) |
May 21, 2012 | 14.11 | 14.39 | 13.99 | 14.34 | 114,543 | +0.22(+1.58%) |
May 18, 2012 | 14.29 | 14.56 | 14.06 | 14.12 | 121,823 | -0.21(-1.48%) |
May 17, 2012 | 14.44 | 14.53 | 14.33 | 14.33 | 111,167 | -0.12(-0.80%) |
May 16, 2012 | 14.57 | 14.77 | 14.36 | 14.45 | 111,591 | -0.08(-0.53%) |
May 15, 2012 | 14.51 | 14.68 | 14.42 | 14.53 | 73,191 | +0.01(+0.07%) |
May 14, 2012 | 14.60 | 14.70 | 14.52 | 14.52 | 77,613 | -0.29(-1.96%) |
May 11, 2012 | 14.90 | 15.21 | 14.70 | 14.81 | 94,507 | -0.25(-1.67%) |
May 10, 2012 | 15.05 | 15.27 | 14.87 | 15.06 | 129,235 | +0.15(+1.04%) |
May 09, 2012 | 14.63 | 15.00 | 14.54 | 14.90 | 111,628 | +0.08(+0.52%) |
May 08, 2012 | 14.77 | 14.87 | 14.65 | 14.83 | 72,533 | -0.08(-0.52%) |
May 07, 2012 | 14.53 | 14.96 | 14.51 | 14.90 | 149,186 | +0.29(+1.99%) |
May 04, 2012 | 14.84 | 14.89 | 14.22 | 14.61 | 237,121 | -0.28(-1.88%) |
May 03, 2012 | 15.08 | 15.35 | 14.88 | 14.89 | 257,343 | -0.20(-1.35%) |
May 02, 2012 | 15.01 | 15.15 | 14.88 | 15.10 | 123,682 | +0.00(+0.00%) |
May 01, 2012 | 15.33 | 15.52 | 15.10 | 15.10 | 290,146 | -0.23(-1.51%) |
Apr 30, 2012 | 15.60 | 15.64 | 15.29 | 15.33 | 153,352 | -0.26(-1.67%) |
Apr 27, 2012 | 15.79 | 15.80 | 15.52 | 15.59 | 177,217 | -0.10(-0.62%) |
Apr 26, 2012 | 15.10 | 15.72 | 14.36 | 15.69 | 418,895 | +0.57(+3.77%) |
Apr 25, 2012 | 15.11 | 15.47 | 14.97 | 15.12 | 106,242 | +0.24(+1.63%) |
Apr 24, 2012 | 14.70 | 14.91 | 14.62 | 14.87 | 95,171 | +0.19(+1.32%) |
Apr 23, 2012 | 15.02 | 15.02 | 14.63 | 14.68 | 148,473 | -0.57(-3.74%) |
Apr 20, 2012 | 15.01 | 15.31 | 14.91 | 15.25 | 156,990 | +0.41(+2.74%) |
Apr 19, 2012 | 14.99 | 15.20 | 14.77 | 14.85 | 107,469 | -0.13(-0.84%) |
Apr 18, 2012 | 15.10 | 15.27 | 14.96 | 14.97 | 108,292 | -0.23(-1.53%) |
Apr 17, 2012 | 14.97 | 15.38 | 14.91 | 15.20 | 108,045 | +0.34(+2.28%) |
Apr 16, 2012 | 14.93 | 14.99 | 14.67 | 14.86 | 147,183 | +0.04(+0.26%) |
Apr 13, 2012 | 14.92 | 15.07 | 14.58 | 14.83 | 433,074 | -0.18(-1.22%) |
Apr 12, 2012 | 14.72 | 15.11 | 14.71 | 15.01 | 106,283 | +0.29(+1.97%) |
Apr 11, 2012 | 14.74 | 14.81 | 14.57 | 14.72 | 121,199 | +0.13(+0.86%) |
Apr 10, 2012 | 14.80 | 14.86 | 14.45 | 14.59 | 248,381 | -0.20(-1.37%) |
Apr 09, 2012 | 14.99 | 15.02 | 14.78 | 14.80 | 223,544 | -0.50(-3.29%) |
Apr 05, 2012 | 15.32 | 15.43 | 15.13 | 15.30 | 123,809 | -0.08(-0.50%) |
Apr 04, 2012 | 15.51 | 15.60 | 15.22 | 15.38 | 134,217 | -0.32(-2.03%) |
Apr 03, 2012 | 16.00 | 16.00 | 15.60 | 15.70 | 265,589 | -0.29(-1.80%) |
Apr 02, 2012 | 15.93 | 16.02 | 15.74 | 15.98 | 243,515 | -0.03(-0.18%) |
Mar 30, 2012 | 16.41 | 16.41 | 15.97 | 16.01 | 170,792 | -0.27(-1.66%) |
Mar 29, 2012 | 16.29 | 16.34 | 16.05 | 16.28 | 144,426 | -0.14(-0.82%) |
Mar 28, 2012 | 16.69 | 16.87 | 16.29 | 16.42 | 143,868 | -0.25(-1.51%) |
Mar 27, 2012 | 16.91 | 17.06 | 16.67 | 16.67 | 235,515 | -0.27(-1.60%) |
Mar 26, 2012 | 16.14 | 16.94 | 16.10 | 16.94 | 249,189 | +0.96(+5.99%) |
Mar 23, 2012 | 16.28 | 16.34 | 15.93 | 15.98 | 233,913 | -0.35(-2.13%) |
Mar 22, 2012 | 16.74 | 16.75 | 16.25 | 16.33 | 156,648 | -0.57(-3.37%) |
Mar 21, 2012 | 17.02 | 17.12 | 16.82 | 16.90 | 124,127 | -0.12(-0.68%) |
Mar 20, 2012 | 17.07 | 17.12 | 16.89 | 17.02 | 111,609 | -0.18(-1.07%) |
Mar 19, 2012 | 17.10 | 17.58 | 16.91 | 17.20 | 209,747 | +0.04(+0.23%) |
Mar 16, 2012 | 16.54 | 17.19 | 16.54 | 17.16 | 460,978 | +0.71(+4.29%) |
Mar 15, 2012 | 15.92 | 16.47 | 15.77 | 16.46 | 236,921 | +0.57(+3.59%) |
Mar 14, 2012 | 15.83 | 16.08 | 15.75 | 15.89 | 123,420 | +0.10(+0.61%) |
Mar 13, 2012 | 15.52 | 15.82 | 15.38 | 15.79 | 189,229 | +0.43(+2.77%) |
Mar 12, 2012 | 15.37 | 15.44 | 15.19 | 15.37 | 108,959 | -0.02(-0.13%) |
Mar 09, 2012 | 15.09 | 15.52 | 15.09 | 15.39 | 206,534 | +0.26(+1.73%) |
Mar 08, 2012 | 15.07 | 15.21 | 14.84 | 15.12 | 187,655 | +0.11(+0.71%) |
Mar 07, 2012 | 15.22 | 15.22 | 14.91 | 15.02 | 85,056 | -0.10(-0.64%) |
Mar 06, 2012 | 15.00 | 15.37 | 14.86 | 15.11 | 183,741 | -0.15(-1.01%) |
Mar 05, 2012 | 15.47 | 15.67 | 15.26 | 15.27 | 112,884 | -0.29(-1.86%) |
Mar 02, 2012 | 15.96 | 16.00 | 15.55 | 15.56 | 131,679 | -0.37(-2.31%) |
Mar 01, 2012 | 16.01 | 16.25 | 15.87 | 15.93 | 157,577 | -0.03(-0.18%) |
Feb 29, 2012 | 16.52 | 16.72 | 15.96 | 15.96 | 165,004 | -0.58(-3.51%) |
Feb 28, 2012 | 16.74 | 16.89 | 16.44 | 16.54 | 85,786 | -0.22(-1.33%) |
Feb 27, 2012 | 16.86 | 17.02 | 16.65 | 16.76 | 60,140 | -0.23(-1.37%) |
Feb 24, 2012 | 16.72 | 17.06 | 16.65 | 16.99 | 63,173 | +0.28(+1.68%) |
Feb 23, 2012 | 16.58 | 16.79 | 16.33 | 16.71 | 212,651 | +0.15(+0.93%) |
Feb 22, 2012 | 16.64 | 17.01 | 16.46 | 16.55 | 133,242 | -0.13(-0.75%) |
Feb 21, 2012 | 17.16 | 17.16 | 16.46 | 16.68 | 124,516 | -0.48(-2.82%) |
Feb 17, 2012 | 17.18 | 17.24 | 16.97 | 17.16 | 101,852 | +0.04(+0.23%) |
Feb 16, 2012 | 16.81 | 17.20 | 16.67 | 17.12 | 108,529 | +0.34(+2.02%) |
Feb 15, 2012 | 16.94 | 16.94 | 16.57 | 16.79 | 133,021 | -0.03(-0.17%) |
Feb 14, 2012 | 16.86 | 16.91 | 16.68 | 16.82 | 83,330 | -0.14(-0.85%) |
Feb 13, 2012 | 17.10 | 17.18 | 16.90 | 16.96 | 84,545 | +0.08(+0.46%) |
Feb 10, 2012 | 16.79 | 17.02 | 16.79 | 16.88 | 78,667 | -0.09(-0.51%) |
Feb 09, 2012 | 17.19 | 17.41 | 16.87 | 16.97 | 109,215 | -0.12(-0.68%) |
Feb 08, 2012 | 17.12 | 17.26 | 16.94 | 17.09 | 74,208 | -0.04(-0.23%) |
Feb 07, 2012 | 17.30 | 17.37 | 17.12 | 17.12 | 129,221 | -0.21(-1.23%) |
Feb 06, 2012 | 17.06 | 17.55 | 17.02 | 17.34 | 136,361 | +0.14(+0.84%) |
Feb 03, 2012 | 17.51 | 17.62 | 17.18 | 17.19 | 337,039 | -0.08(-0.45%) |
Feb 02, 2012 | 18.36 | 18.60 | 17.02 | 17.27 | 202,587 | +0.34(+2.00%) |
Feb 01, 2012 | 16.60 | 17.07 | 16.50 | 16.93 | 235,135 | +0.43(+2.58%) |
Jan 31, 2012 | 16.35 | 16.58 | 16.22 | 16.51 | 153,018 | +0.31(+1.91%) |
Jan 30, 2012 | 16.43 | 16.50 | 16.16 | 16.20 | 124,474 | -0.35(-2.10%) |
Jan 27, 2012 | 16.09 | 16.56 | 16.04 | 16.54 | 98,488 | +0.41(+2.52%) |
Jan 26, 2012 | 16.35 | 16.50 | 16.06 | 16.14 | 98,727 | -0.14(-0.83%) |
Jan 25, 2012 | 15.75 | 16.35 | 15.75 | 16.27 | 122,511 | +0.52(+3.31%) |
Jan 24, 2012 | 15.54 | 15.86 | 15.42 | 15.75 | 163,038 | +0.01(+0.06%) |
Jan 23, 2012 | 15.74 | 15.89 | 15.60 | 15.74 | 103,516 | -0.06(-0.37%) |
Jan 20, 2012 | 15.72 | 15.87 | 15.66 | 15.80 | 126,127 | +0.04(+0.25%) |
Jan 19, 2012 | 15.22 | 15.93 | 15.18 | 15.76 | 472,651 | +0.61(+4.02%) |
Jan 18, 2012 | 14.92 | 15.20 | 14.80 | 15.15 | 277,684 | +0.16(+1.10%) |
Jan 17, 2012 | 15.16 | 15.17 | 14.94 | 14.99 | 231,774 | +0.02(+0.13%) |
Jan 13, 2012 | 14.99 | 15.12 | 14.91 | 14.97 | 254,866 | -0.23(-1.53%) |
Jan 12, 2012 | 15.29 | 15.37 | 15.07 | 15.20 | 315,178 | -0.06(-0.38%) |
Jan 11, 2012 | 15.21 | 15.34 | 15.10 | 15.26 | 259,724 | +0.01(+0.06%) |
Jan 10, 2012 | 15.14 | 15.38 | 15.14 | 15.25 | 277,467 | +0.22(+1.48%) |
Jan 09, 2012 | 15.20 | 15.26 | 14.96 | 15.03 | 261,801 | -0.16(-1.08%) |
Jan 06, 2012 | 15.17 | 15.28 | 15.03 | 15.19 | 161,988 | +0.04(+0.26%) |
Jan 05, 2012 | 15.02 | 15.17 | 14.82 | 15.15 | 304,751 | +0.10(+0.64%) |
Jan 04, 2012 | 15.15 | 15.21 | 14.99 | 15.06 | 146,806 | +0.28(+1.90%) |
Dec 30, 2011 | 14.86 | 14.98 | 14.78 | 14.78 | 292,883 | -0.07(-0.50%) |
Dec 29, 2011 | 14.89 | 14.91 | 14.71 | 14.85 | 337,721 | -0.04(-0.26%) |
Dec 28, 2011 | 15.09 | 15.17 | 14.79 | 14.89 | 131,048 | -0.25(-1.66%) |
Dec 27, 2011 | 15.25 | 15.25 | 15.07 | 15.14 | 133,560 | -0.17(-1.13%) |
Dec 23, 2011 | 15.25 | 15.32 | 15.04 | 15.31 | 210,753 | +0.52(+3.52%) |
Dec 21, 2011 | 14.72 | 14.90 | 14.62 | 14.79 | 333,471 | -0.03(-0.19%) |
Dec 20, 2011 | 14.70 | 14.93 | 14.70 | 14.82 | 356,331 | +0.40(+2.74%) |
Dec 19, 2011 | 14.64 | 14.89 | 14.39 | 14.43 | 209,307 | -0.17(-1.19%) |
Dec 16, 2011 | 14.77 | 14.90 | 14.49 | 14.60 | 497,469 | -0.14(-0.98%) |
Dec 15, 2011 | 14.88 | 15.03 | 14.58 | 14.75 | 330,132 | +0.09(+0.59%) |
Dec 14, 2011 | 14.63 | 14.85 | 14.58 | 14.66 | 431,521 | -0.14(-0.98%) |
Dec 13, 2011 | 15.03 | 15.23 | 14.67 | 14.80 | 333,372 | -0.16(-1.10%) |
Dec 12, 2011 | 15.33 | 15.33 | 14.77 | 14.97 | 798,350 | -0.48(-3.12%) |
Dec 09, 2011 | 14.68 | 15.85 | 14.51 | 15.45 | 1,705,580 | +1.26(+8.84%) |
Dec 08, 2011 | 18.85 | 18.89 | 14.04 | 14.19 | 2,676,125 | -5.68(-28.57%) |
Dec 07, 2011 | 19.66 | 19.95 | 19.48 | 19.87 | 221,514 | +0.13(+0.64%) |
Dec 06, 2011 | 19.87 | 19.93 | 19.55 | 19.75 | 224,335 | -0.12(-0.58%) |
Dec 05, 2011 | 19.82 | 20.11 | 19.67 | 19.86 | 176,124 | +0.30(+1.53%) |
Dec 02, 2011 | 20.03 | 20.13 | 19.51 | 19.56 | 203,439 | -0.19(-0.98%) |
Dec 01, 2011 | 19.83 | 20.05 | 19.70 | 19.76 | 121,350 | -0.08(-0.39%) |
Nov 30, 2011 | 19.46 | 19.89 | 19.40 | 19.83 | 298,774 | +1.01(+5.39%) |
Nov 29, 2011 | 19.02 | 19.15 | 18.75 | 18.82 | 94,087 | -0.18(-0.97%) |
Nov 28, 2011 | 18.96 | 19.21 | 18.75 | 19.00 | 194,489 | +0.66(+3.58%) |
Nov 25, 2011 | 18.40 | 18.68 | 18.07 | 18.35 | 177,442 | -0.14(-0.73%) |
Nov 23, 2011 | 18.73 | 18.80 | 18.37 | 18.48 | 143,261 | -0.40(-2.10%) |
Nov 22, 2011 | 18.38 | 19.07 | 18.25 | 18.88 | 277,519 | +0.53(+2.89%) |
Nov 21, 2011 | 18.72 | 18.80 | 18.33 | 18.35 | 191,863 | -0.72(-3.80%) |
Nov 18, 2011 | 19.36 | 19.42 | 19.05 | 19.07 | 134,147 | -0.25(-1.30%) |
Nov 17, 2011 | 19.75 | 19.86 | 19.26 | 19.32 | 144,990 | -0.50(-2.53%) |
Nov 16, 2011 | 20.21 | 20.34 | 19.78 | 19.82 | 262,782 | -0.65(-3.16%) |
Nov 15, 2011 | 20.32 | 20.68 | 19.97 | 20.47 | 239,331 | +0.15(+0.76%) |
Nov 14, 2011 | 20.88 | 20.88 | 20.24 | 20.32 | 169,880 | -0.70(-3.35%) |
Nov 11, 2011 | 21.04 | 21.24 | 20.95 | 21.02 | 157,121 | +0.24(+1.16%) |
Nov 10, 2011 | 20.86 | 20.96 | 20.60 | 20.78 | 146,284 | +0.17(+0.84%) |
Nov 09, 2011 | 20.98 | 21.20 | 20.57 | 20.61 | 199,101 | -0.91(-4.22%) |
Nov 08, 2011 | 21.09 | 21.69 | 20.97 | 21.51 | 220,651 | +0.53(+2.53%) |
Nov 07, 2011 | 20.91 | 21.00 | 20.22 | 20.98 | 132,247 | -0.02(-0.09%) |
Nov 04, 2011 | 21.12 | 21.25 | 20.82 | 21.00 | 228,933 | -0.26(-1.23%) |
Nov 03, 2011 | 20.93 | 21.38 | 20.46 | 21.26 | 293,355 | +0.62(+2.99%) |
Nov 02, 2011 | 20.86 | 21.03 | 20.48 | 20.64 | 225,327 | -0.01(-0.05%) |
Nov 01, 2011 | 20.98 | 21.32 | 20.52 | 20.65 | 225,134 | -1.02(-4.72%) |
Oct 31, 2011 | 21.60 | 22.03 | 21.13 | 21.68 | 307,759 | -0.31(-1.41%) |
Oct 28, 2011 | 21.83 | 22.35 | 21.07 | 21.99 | 306,600 | -0.03(-0.13%) |
Oct 27, 2011 | 24.36 | 24.62 | 21.49 | 22.02 | 787,887 | -0.98(-4.24%) |
Oct 26, 2011 | 23.10 | 23.31 | 22.60 | 22.99 | 236,518 | +0.30(+1.32%) |
Oct 25, 2011 | 23.28 | 23.30 | 22.64 | 22.69 | 181,210 | -0.82(-3.49%) |
Oct 24, 2011 | 22.93 | 23.55 | 22.81 | 23.51 | 166,320 | +0.63(+2.74%) |
Oct 21, 2011 | 22.65 | 22.91 | 22.58 | 22.89 | 106,092 | +0.60(+2.69%) |
Oct 20, 2011 | 22.24 | 22.40 | 21.67 | 22.29 | 125,061 | +0.06(+0.26%) |
Oct 19, 2011 | 22.45 | 22.72 | 22.12 | 22.23 | 122,628 | -0.25(-1.12%) |
Oct 18, 2011 | 21.98 | 22.76 | 21.58 | 22.48 | 329,995 | +0.54(+2.46%) |
Oct 17, 2011 | 23.07 | 23.09 | 21.85 | 21.94 | 354,871 | -1.36(-5.84%) |
Oct 14, 2011 | 24.23 | 24.23 | 23.03 | 23.30 | 341,855 | -0.65(-2.70%) |
Oct 13, 2011 | 23.74 | 24.13 | 23.42 | 23.95 | 226,865 | +0.10(+0.41%) |
Oct 12, 2011 | 23.86 | 24.02 | 23.54 | 23.85 | 234,622 | +0.21(+0.90%) |
Oct 11, 2011 | 23.19 | 23.73 | 23.19 | 23.64 | 161,944 | +0.29(+1.24%) |
Oct 10, 2011 | 22.95 | 23.41 | 22.84 | 23.35 | 156,070 | +0.87(+3.87%) |
Oct 07, 2011 | 23.23 | 23.23 | 22.42 | 22.48 | 178,155 | -0.70(-3.00%) |
Oct 06, 2011 | 22.87 | 23.19 | 22.64 | 23.18 | 269,465 | +0.30(+1.31%) |
Oct 05, 2011 | 21.35 | 23.00 | 21.35 | 22.88 | 376,129 | +1.69(+7.98%) |
Oct 04, 2011 | 20.35 | 21.25 | 20.04 | 21.19 | 384,426 | +0.61(+2.96%) |
Oct 03, 2011 | 22.18 | 22.35 | 20.47 | 20.58 | 256,377 | -1.66(-7.46%) |
Sep 30, 2011 | 22.32 | 22.82 | 22.19 | 22.24 | 170,764 | -0.47(-2.08%) |
Sep 29, 2011 | 22.78 | 23.04 | 22.04 | 22.71 | 104,540 | +0.38(+1.69%) |
Sep 28, 2011 | 23.46 | 23.51 | 22.32 | 22.33 | 117,210 | -1.07(-4.58%) |
Sep 27, 2011 | 23.42 | 23.82 | 23.10 | 23.40 | 243,394 | +0.47(+2.06%) |
Sep 26, 2011 | 23.32 | 23.42 | 22.42 | 22.93 | 143,863 | -0.17(-0.75%) |
Sep 23, 2011 | 22.43 | 23.25 | 22.28 | 23.10 | 214,529 | +0.64(+2.84%) |
Sep 22, 2011 | 22.54 | 22.93 | 22.16 | 22.47 | 311,482 | -0.82(-3.52%) |
Sep 21, 2011 | 23.88 | 23.97 | 23.22 | 23.29 | 290,194 | -0.54(-2.27%) |
Sep 20, 2011 | 23.66 | 24.20 | 23.61 | 23.83 | 293,297 | +0.20(+0.86%) |
Sep 19, 2011 | 23.83 | 24.12 | 23.54 | 23.63 | 157,645 | -0.69(-2.82%) |
Sep 16, 2011 | 24.45 | 24.74 | 24.20 | 24.31 | 355,309 | +0.15(+0.64%) |
Sep 15, 2011 | 23.09 | 24.20 | 22.88 | 24.16 | 281,476 | +1.32(+5.79%) |
Sep 14, 2011 | 22.67 | 23.14 | 22.13 | 22.83 | 145,296 | +0.41(+1.85%) |
Sep 13, 2011 | 22.57 | 22.72 | 22.12 | 22.42 | 224,358 | -0.05(-0.21%) |
Sep 12, 2011 | 22.25 | 22.61 | 22.07 | 22.47 | 112,509 | -0.17(-0.77%) |
Sep 09, 2011 | 23.44 | 23.46 | 22.14 | 22.64 | 230,295 | -1.07(-4.52%) |
Sep 08, 2011 | 23.92 | 24.30 | 23.66 | 23.71 | 276,536 | -0.38(-1.56%) |
Sep 07, 2011 | 23.76 | 24.14 | 23.67 | 24.09 | 212,783 | +0.71(+3.06%) |
Sep 06, 2011 | 22.83 | 23.46 | 22.77 | 23.37 | 171,709 | -0.22(-0.94%) |
Sep 02, 2011 | 23.70 | 23.75 | 23.50 | 23.60 | 322,757 | -0.66(-2.71%) |
Sep 01, 2011 | 24.26 | 24.67 | 23.79 | 24.25 | 297,007 | +0.01(+0.04%) |
Aug 31, 2011 | 23.90 | 24.24 | 23.60 | 24.24 | 239,787 | +0.48(+2.03%) |
Aug 30, 2011 | 23.81 | 23.90 | 23.30 | 23.76 | 234,155 | -0.24(-1.00%) |
Aug 29, 2011 | 23.35 | 24.02 | 23.35 | 24.00 | 124,293 | +0.97(+4.23%) |
Aug 26, 2011 | 23.00 | 23.30 | 22.43 | 23.03 | 223,084 | -0.14(-0.58%) |
Aug 25, 2011 | 23.87 | 23.88 | 22.59 | 23.16 | 166,844 | -0.54(-2.28%) |
Aug 24, 2011 | 23.18 | 23.76 | 23.15 | 23.70 | 154,236 | +0.47(+2.04%) |
Aug 23, 2011 | 22.13 | 23.25 | 21.86 | 23.23 | 216,711 | +1.18(+5.34%) |
Aug 22, 2011 | 22.75 | 22.85 | 21.82 | 22.05 | 137,032 | -0.16(-0.74%) |
Aug 19, 2011 | 22.56 | 23.16 | 21.98 | 22.22 | 352,033 | -0.74(-3.24%) |
Aug 18, 2011 | 23.64 | 23.68 | 22.61 | 22.96 | 272,197 | -1.42(-5.82%) |
Aug 17, 2011 | 24.46 | 24.91 | 24.13 | 24.38 | 136,958 | +0.01(+0.04%) |
Aug 16, 2011 | 24.14 | 24.55 | 23.81 | 24.37 | 169,320 | -0.03(-0.12%) |
Aug 15, 2011 | 24.35 | 24.61 | 24.01 | 24.40 | 74,298 | +0.31(+1.28%) |
Aug 12, 2011 | 23.93 | 24.23 | 23.37 | 24.09 | 145,114 | +0.36(+1.50%) |
Aug 11, 2011 | 22.67 | 24.15 | 22.44 | 23.73 | 206,627 | +1.14(+5.04%) |
Aug 10, 2011 | 23.70 | 23.94 | 22.53 | 22.59 | 221,135 | -1.75(-7.18%) |
Aug 09, 2011 | 24.50 | 24.41 | 21.68 | 24.34 | 649,539 | +1.94(+8.66%) |
Aug 08, 2011 | 24.50 | 25.14 | 22.39 | 22.40 | 381,607 | -2.74(-10.90%) |
Aug 05, 2011 | 25.65 | 25.73 | 24.51 | 25.14 | 390,122 | -0.28(-1.10%) |
Aug 04, 2011 | 26.62 | 26.79 | 25.41 | 25.42 | 213,435 | -1.51(-5.59%) |
Aug 03, 2011 | 27.23 | 27.23 | 26.17 | 26.93 | 450,360 | -0.26(-0.96%) |
Aug 02, 2011 | 27.36 | 28.15 | 27.15 | 27.19 | 428,747 | -0.35(-1.26%) |
Aug 01, 2011 | 29.21 | 29.21 | 27.43 | 27.53 | 740,912 | -1.40(-4.84%) |
Jul 29, 2011 | 28.25 | 29.33 | 27.97 | 28.93 | 565,771 | +0.46(+1.63%) |
Jul 28, 2011 | 30.80 | 30.80 | 27.94 | 28.47 | 575,677 | -2.36(-7.67%) |
Jul 27, 2011 | 31.14 | 31.18 | 30.51 | 30.83 | 209,866 | -0.41(-1.33%) |
Jul 26, 2011 | 31.67 | 31.76 | 31.11 | 31.25 | 104,955 | -0.39(-1.22%) |
Jul 25, 2011 | 31.92 | 31.95 | 31.61 | 31.64 | 52,054 | -0.66(-2.03%) |
Jul 22, 2011 | 32.00 | 32.32 | 32.00 | 32.29 | 65,711 | -0.08(-0.24%) |
Jul 21, 2011 | 32.04 | 32.47 | 31.93 | 32.37 | 90,618 | +0.42(+1.30%) |
Jul 20, 2011 | 32.32 | 32.32 | 31.69 | 31.95 | 185,076 | -0.27(-0.84%) |
Jul 19, 2011 | 31.83 | 32.24 | 31.83 | 32.22 | 76,292 | +0.54(+1.71%) |
Jul 18, 2011 | 31.89 | 31.89 | 31.39 | 31.68 | 84,949 | -0.28(-0.88%) |
Jul 15, 2011 | 32.25 | 32.46 | 31.73 | 31.96 | 132,596 | -0.22(-0.69%) |
Jul 14, 2011 | 32.49 | 32.68 | 32.01 | 32.19 | 120,471 | -0.16(-0.51%) |
Jul 13, 2011 | 32.25 | 32.81 | 32.16 | 32.35 | 98,317 | +0.34(+1.06%) |
Jul 12, 2011 | 31.94 | 32.29 | 31.83 | 32.01 | 149,880 | -0.03(-0.09%) |
Jul 11, 2011 | 32.45 | 32.78 | 31.92 | 32.04 | 216,377 | -0.77(-2.35%) |
Jul 08, 2011 | 32.70 | 32.96 | 32.49 | 32.81 | 150,444 | -0.28(-0.85%) |
Jul 07, 2011 | 33.10 | 33.32 | 32.81 | 33.09 | 113,353 | +0.28(+0.85%) |
Jul 06, 2011 | 32.60 | 33.01 | 32.60 | 32.81 | 132,558 | +0.10(+0.29%) |
Jul 05, 2011 | 32.64 | 32.81 | 32.58 | 32.72 | 100,070 | +0.10(+0.30%) |