Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.50 | 21.55 | 20.32 | 20.97 | 136,370 | +0.79(+3.90%) |
Jun 28, 2012 | 19.88 | 20.24 | 19.57 | 20.19 | 131,144 | +0.26(+1.32%) |
Jun 27, 2012 | 20.13 | 20.17 | 19.74 | 19.92 | 52,791 | -0.22(-1.10%) |
Jun 26, 2012 | 19.92 | 20.44 | 19.67 | 20.15 | 43,185 | +0.33(+1.65%) |
Jun 25, 2012 | 19.85 | 20.07 | 19.72 | 19.82 | 55,819 | -0.34(-1.67%) |
Jun 22, 2012 | 19.88 | 20.23 | 19.64 | 20.15 | 74,160 | +0.48(+2.42%) |
Jun 21, 2012 | 20.21 | 20.27 | 19.56 | 19.68 | 56,215 | -0.47(-2.32%) |
Jun 20, 2012 | 20.17 | 20.34 | 20.09 | 20.15 | 29,589 | -0.02(-0.12%) |
Jun 19, 2012 | 20.16 | 20.24 | 19.91 | 20.17 | 81,090 | +0.02(+0.08%) |
Jun 18, 2012 | 20.36 | 20.56 | 20.11 | 20.15 | 48,198 | -0.34(-1.68%) |
Jun 15, 2012 | 20.49 | 20.65 | 20.48 | 20.50 | 105,599 | -0.02(-0.08%) |
Jun 14, 2012 | 20.55 | 20.61 | 20.45 | 20.52 | 61,427 | +0.03(+0.16%) |
Jun 13, 2012 | 20.70 | 20.93 | 20.36 | 20.48 | 77,686 | -0.20(-0.95%) |
Jun 12, 2012 | 20.29 | 20.70 | 20.12 | 20.68 | 108,640 | +0.50(+2.48%) |
Jun 11, 2012 | 20.50 | 20.50 | 19.93 | 20.18 | 97,403 | -0.11(-0.57%) |
Jun 08, 2012 | 19.73 | 20.33 | 19.65 | 20.29 | 56,407 | +0.50(+2.53%) |
Jun 07, 2012 | 19.85 | 20.22 | 19.64 | 19.79 | 80,119 | +0.07(+0.37%) |
Jun 06, 2012 | 19.42 | 19.75 | 19.05 | 19.72 | 99,080 | +0.37(+1.91%) |
Jun 05, 2012 | 19.29 | 19.84 | 18.91 | 19.35 | 218,766 | -0.66(-3.32%) |
Jun 04, 2012 | 22.29 | 22.29 | 19.76 | 20.01 | 280,320 | -2.27(-10.19%) |
Jun 01, 2012 | 22.14 | 22.39 | 21.97 | 22.29 | 105,733 | -0.17(-0.77%) |
May 31, 2012 | 22.69 | 22.69 | 22.25 | 22.46 | 81,191 | -0.13(-0.58%) |
May 30, 2012 | 22.75 | 23.06 | 22.52 | 22.59 | 41,872 | -0.42(-1.82%) |
May 29, 2012 | 23.27 | 23.27 | 22.79 | 23.01 | 35,535 | -0.02(-0.07%) |
May 25, 2012 | 23.02 | 23.09 | 22.83 | 23.02 | 34,635 | +0.07(+0.29%) |
May 24, 2012 | 23.43 | 23.43 | 22.77 | 22.96 | 63,825 | -0.34(-1.44%) |
May 23, 2012 | 23.37 | 23.46 | 22.79 | 23.29 | 55,682 | -0.34(-1.46%) |
May 22, 2012 | 24.19 | 24.54 | 23.46 | 23.64 | 60,528 | -0.15(-0.62%) |
May 21, 2012 | 23.67 | 23.84 | 23.49 | 23.79 | 97,130 | -0.02(-0.10%) |
May 18, 2012 | 23.93 | 24.05 | 23.52 | 23.81 | 87,404 | +0.03(+0.14%) |
May 17, 2012 | 23.88 | 24.11 | 23.61 | 23.78 | 113,009 | -0.01(-0.03%) |
May 16, 2012 | 23.64 | 23.84 | 23.40 | 23.79 | 38,136 | +0.25(+1.08%) |
May 15, 2012 | 23.41 | 23.56 | 23.07 | 23.53 | 68,153 | +0.01(+0.03%) |
May 14, 2012 | 23.81 | 23.81 | 23.06 | 23.52 | 128,572 | -1.19(-4.81%) |
May 11, 2012 | 24.26 | 24.75 | 24.25 | 24.71 | 66,896 | +0.33(+1.34%) |
May 10, 2012 | 24.02 | 24.59 | 24.00 | 24.39 | 43,849 | +0.53(+2.23%) |
May 09, 2012 | 23.02 | 23.90 | 22.92 | 23.85 | 66,585 | +0.69(+2.97%) |
May 08, 2012 | 22.75 | 23.39 | 22.52 | 23.16 | 70,358 | +0.37(+1.62%) |
May 07, 2012 | 23.06 | 23.13 | 22.57 | 22.79 | 77,902 | -0.34(-1.49%) |
May 04, 2012 | 23.13 | 23.26 | 23.03 | 23.14 | 54,402 | -0.14(-0.60%) |
May 03, 2012 | 23.25 | 23.32 | 22.97 | 23.28 | 65,043 | +0.02(+0.11%) |
May 02, 2012 | 23.11 | 23.48 | 23.05 | 23.25 | 41,984 | -0.08(-0.35%) |
May 01, 2012 | 23.54 | 23.79 | 23.29 | 23.34 | 88,271 | -0.18(-0.77%) |
Apr 30, 2012 | 23.53 | 23.78 | 23.43 | 23.52 | 47,955 | -0.10(-0.42%) |
Apr 27, 2012 | 23.20 | 23.63 | 23.14 | 23.61 | 31,471 | +0.52(+2.24%) |
Apr 26, 2012 | 22.82 | 23.37 | 22.72 | 23.10 | 33,694 | +0.13(+0.57%) |
Apr 25, 2012 | 22.79 | 23.08 | 22.75 | 22.97 | 29,987 | +0.33(+1.45%) |
Apr 24, 2012 | 22.11 | 22.77 | 22.11 | 22.64 | 72,144 | +0.51(+2.30%) |
Apr 23, 2012 | 22.20 | 22.35 | 22.04 | 22.13 | 57,524 | -0.35(-1.57%) |
Apr 20, 2012 | 22.54 | 22.57 | 22.25 | 22.48 | 56,854 | +0.19(+0.85%) |
Apr 19, 2012 | 22.19 | 22.41 | 21.97 | 22.29 | 45,872 | +0.04(+0.18%) |
Apr 18, 2012 | 22.37 | 22.38 | 21.98 | 22.25 | 124,820 | -0.18(-0.80%) |
Apr 17, 2012 | 22.15 | 22.63 | 22.04 | 22.43 | 44,458 | +0.44(+2.01%) |
Apr 16, 2012 | 21.80 | 22.11 | 21.59 | 21.99 | 24,891 | +0.35(+1.63%) |
Apr 13, 2012 | 21.59 | 21.80 | 21.47 | 21.64 | 44,039 | -0.03(-0.15%) |
Apr 12, 2012 | 21.52 | 21.79 | 21.32 | 21.67 | 53,747 | +0.10(+0.46%) |
Apr 11, 2012 | 21.37 | 21.98 | 21.34 | 21.57 | 70,480 | +0.61(+2.93%) |
Apr 10, 2012 | 21.36 | 21.45 | 20.87 | 20.96 | 75,753 | -0.51(-2.37%) |
Apr 09, 2012 | 21.43 | 21.55 | 21.11 | 21.47 | 57,797 | -0.39(-1.76%) |
Apr 05, 2012 | 21.47 | 22.02 | 21.47 | 21.85 | 35,974 | +0.30(+1.41%) |
Apr 04, 2012 | 21.52 | 21.67 | 21.36 | 21.55 | 32,397 | -0.18(-0.83%) |
Apr 03, 2012 | 21.87 | 22.00 | 21.54 | 21.73 | 51,404 | -0.24(-1.08%) |
Apr 02, 2012 | 21.95 | 22.15 | 21.75 | 21.97 | 63,000 | +0.01(+0.04%) |
Mar 30, 2012 | 22.42 | 22.42 | 21.96 | 21.96 | 38,029 | -0.28(-1.25%) |
Mar 29, 2012 | 22.29 | 22.34 | 21.97 | 22.24 | 27,779 | -0.09(-0.40%) |
Mar 28, 2012 | 22.52 | 22.54 | 22.15 | 22.33 | 21,623 | -0.20(-0.91%) |
Mar 27, 2012 | 22.96 | 22.96 | 22.52 | 22.53 | 45,573 | -0.37(-1.61%) |
Mar 26, 2012 | 22.39 | 22.96 | 22.17 | 22.90 | 82,058 | +0.76(+3.44%) |
Mar 23, 2012 | 22.18 | 22.64 | 21.94 | 22.14 | 108,877 | +0.00(+0.00%) |
Mar 22, 2012 | 21.93 | 22.18 | 21.78 | 22.14 | 48,093 | +0.04(+0.19%) |
Mar 21, 2012 | 21.97 | 22.20 | 21.91 | 22.10 | 62,910 | +0.11(+0.48%) |
Mar 20, 2012 | 22.24 | 22.51 | 21.96 | 21.99 | 63,719 | -0.34(-1.51%) |
Mar 19, 2012 | 22.08 | 22.70 | 22.02 | 22.33 | 59,907 | +0.14(+0.63%) |
Mar 16, 2012 | 22.27 | 22.27 | 22.07 | 22.19 | 107,536 | -0.08(-0.37%) |
Mar 15, 2012 | 22.10 | 22.28 | 22.06 | 22.27 | 59,314 | +0.24(+1.08%) |
Mar 14, 2012 | 22.16 | 22.25 | 21.97 | 22.03 | 84,921 | -0.21(-0.96%) |
Mar 13, 2012 | 22.28 | 22.35 | 22.11 | 22.25 | 51,334 | +0.11(+0.48%) |
Mar 12, 2012 | 22.18 | 22.31 | 21.95 | 22.14 | 69,731 | -0.07(-0.33%) |
Mar 09, 2012 | 22.22 | 22.57 | 22.05 | 22.21 | 41,278 | -0.02(-0.11%) |
Mar 08, 2012 | 22.08 | 22.31 | 21.50 | 22.24 | 74,736 | +0.32(+1.46%) |
Mar 07, 2012 | 21.73 | 22.40 | 21.57 | 21.92 | 85,570 | +0.21(+0.94%) |
Mar 06, 2012 | 21.50 | 22.06 | 21.28 | 21.71 | 149,394 | -0.05(-0.23%) |
Mar 05, 2012 | 21.23 | 22.18 | 20.66 | 21.76 | 146,927 | -0.38(-1.70%) |
Mar 02, 2012 | 22.53 | 22.62 | 22.11 | 22.14 | 91,116 | -0.34(-1.53%) |
Mar 01, 2012 | 22.79 | 22.96 | 22.47 | 22.48 | 80,797 | -0.07(-0.29%) |
Feb 29, 2012 | 23.37 | 23.37 | 22.52 | 22.55 | 125,953 | -0.85(-3.64%) |
Feb 28, 2012 | 24.17 | 24.21 | 23.16 | 23.40 | 341,832 | -0.80(-3.29%) |
Feb 27, 2012 | 23.32 | 24.80 | 23.15 | 24.20 | 370,218 | +1.39(+6.07%) |
Feb 24, 2012 | 22.74 | 22.92 | 22.49 | 22.81 | 42,499 | +0.11(+0.51%) |
Feb 23, 2012 | 22.61 | 22.88 | 22.43 | 22.70 | 111,356 | +0.08(+0.36%) |
Feb 22, 2012 | 22.97 | 23.21 | 22.61 | 22.61 | 184,173 | -0.42(-1.82%) |
Feb 21, 2012 | 23.29 | 23.32 | 22.97 | 23.03 | 81,047 | -0.33(-1.40%) |
Feb 17, 2012 | 23.43 | 23.43 | 23.06 | 23.36 | 34,441 | +0.05(+0.21%) |
Feb 16, 2012 | 23.06 | 23.39 | 23.04 | 23.31 | 65,329 | +0.18(+0.78%) |
Feb 15, 2012 | 23.22 | 23.29 | 22.98 | 23.13 | 148,233 | +0.01(+0.04%) |
Feb 14, 2012 | 23.00 | 23.21 | 22.97 | 23.12 | 100,212 | +0.01(+0.04%) |
Feb 13, 2012 | 23.22 | 23.23 | 22.98 | 23.11 | 77,767 | +0.10(+0.43%) |
Feb 10, 2012 | 23.00 | 23.20 | 22.95 | 23.02 | 68,799 | -0.17(-0.74%) |
Feb 09, 2012 | 23.18 | 23.29 | 22.91 | 23.19 | 50,012 | -0.07(-0.32%) |
Feb 08, 2012 | 22.77 | 23.29 | 22.61 | 23.26 | 94,024 | +0.48(+2.12%) |
Feb 07, 2012 | 22.73 | 23.00 | 22.64 | 22.78 | 119,647 | -0.05(-0.22%) |
Feb 06, 2012 | 22.79 | 23.05 | 22.74 | 22.83 | 92,439 | -0.10(-0.43%) |
Feb 03, 2012 | 22.52 | 23.39 | 22.39 | 22.93 | 297,480 | +0.53(+2.38%) |
Feb 02, 2012 | 22.29 | 22.68 | 22.08 | 22.39 | 91,297 | +0.07(+0.29%) |
Feb 01, 2012 | 22.34 | 22.56 | 21.83 | 22.33 | 106,544 | +0.02(+0.11%) |
Jan 31, 2012 | 22.69 | 22.69 | 22.20 | 22.30 | 59,568 | -0.30(-1.31%) |
Jan 30, 2012 | 22.63 | 22.89 | 22.54 | 22.60 | 22,758 | -0.11(-0.51%) |
Jan 27, 2012 | 22.79 | 22.79 | 22.59 | 22.71 | 53,633 | +0.02(+0.07%) |
Jan 26, 2012 | 22.72 | 22.75 | 22.36 | 22.70 | 81,374 | +0.14(+0.62%) |
Jan 25, 2012 | 22.50 | 22.84 | 22.40 | 22.56 | 35,653 | +0.05(+0.22%) |
Jan 24, 2012 | 22.59 | 22.87 | 22.43 | 22.51 | 60,269 | -0.17(-0.76%) |
Jan 23, 2012 | 22.84 | 22.91 | 22.56 | 22.68 | 54,942 | -0.11(-0.50%) |
Jan 20, 2012 | 22.47 | 22.84 | 22.42 | 22.79 | 66,117 | +0.31(+1.39%) |
Jan 19, 2012 | 22.88 | 22.94 | 22.39 | 22.48 | 106,648 | -0.23(-1.01%) |
Jan 18, 2012 | 21.92 | 22.95 | 21.92 | 22.71 | 203,815 | +0.80(+3.63%) |
Jan 17, 2012 | 22.06 | 22.29 | 21.48 | 21.92 | 98,504 | -0.04(-0.19%) |
Jan 13, 2012 | 21.96 | 22.29 | 21.88 | 21.96 | 63,405 | -0.24(-1.07%) |
Jan 12, 2012 | 21.84 | 22.47 | 21.83 | 22.20 | 96,545 | +0.35(+1.61%) |
Jan 11, 2012 | 21.86 | 21.99 | 21.61 | 21.84 | 82,803 | -0.09(-0.41%) |
Jan 10, 2012 | 22.00 | 22.29 | 21.82 | 21.93 | 110,645 | +0.21(+0.98%) |
Jan 09, 2012 | 21.70 | 22.12 | 20.93 | 21.72 | 148,645 | +0.18(+0.84%) |
Jan 06, 2012 | 21.15 | 21.79 | 21.15 | 21.54 | 60,500 | +0.31(+1.47%) |
Jan 05, 2012 | 20.79 | 21.30 | 20.65 | 21.23 | 67,111 | +0.37(+1.77%) |
Jan 04, 2012 | 20.75 | 21.29 | 20.58 | 20.86 | 56,438 | -0.20(-0.93%) |
Dec 30, 2011 | 21.11 | 21.79 | 20.97 | 21.06 | 56,463 | -0.06(-0.27%) |
Dec 29, 2011 | 20.93 | 21.24 | 20.93 | 21.11 | 41,870 | +0.16(+0.74%) |
Dec 28, 2011 | 21.43 | 21.47 | 20.88 | 20.96 | 17,770 | -0.43(-2.03%) |
Dec 27, 2011 | 21.31 | 21.57 | 21.15 | 21.39 | 30,149 | -0.07(-0.34%) |
Dec 23, 2011 | 21.71 | 21.77 | 21.38 | 21.47 | 24,445 | -0.17(-0.80%) |
Dec 21, 2011 | 21.29 | 21.77 | 21.29 | 21.64 | 73,965 | +0.32(+1.50%) |
Dec 20, 2011 | 21.52 | 21.52 | 21.15 | 21.32 | 90,865 | +0.17(+0.81%) |
Dec 19, 2011 | 21.22 | 21.46 | 21.02 | 21.15 | 69,442 | +0.12(+0.59%) |
Dec 16, 2011 | 21.21 | 21.50 | 20.86 | 21.02 | 184,805 | +0.06(+0.27%) |
Dec 15, 2011 | 21.14 | 21.14 | 20.74 | 20.97 | 61,757 | +0.19(+0.91%) |
Dec 14, 2011 | 20.33 | 21.07 | 20.15 | 20.78 | 76,714 | +0.27(+1.32%) |
Dec 13, 2011 | 21.20 | 21.32 | 20.50 | 20.51 | 49,025 | -0.43(-2.08%) |
Dec 12, 2011 | 21.16 | 21.36 | 20.75 | 20.94 | 54,694 | -0.52(-2.41%) |
Dec 09, 2011 | 20.61 | 21.61 | 20.56 | 21.46 | 117,085 | +0.85(+4.14%) |
Dec 08, 2011 | 21.04 | 21.09 | 20.55 | 20.61 | 56,501 | -0.60(-2.82%) |
Dec 07, 2011 | 20.98 | 21.30 | 20.83 | 21.20 | 66,820 | +0.11(+0.54%) |
Dec 06, 2011 | 21.34 | 21.34 | 21.02 | 21.09 | 63,693 | -0.13(-0.62%) |
Dec 05, 2011 | 21.45 | 21.53 | 21.02 | 21.22 | 64,873 | +0.09(+0.43%) |
Dec 02, 2011 | 21.47 | 21.71 | 21.08 | 21.13 | 55,035 | -0.02(-0.08%) |
Dec 01, 2011 | 21.73 | 21.73 | 21.06 | 21.15 | 66,043 | -0.63(-2.90%) |
Nov 30, 2011 | 21.15 | 21.79 | 20.92 | 21.78 | 190,776 | +1.30(+6.32%) |
Nov 29, 2011 | 20.64 | 20.92 | 20.41 | 20.48 | 84,056 | -0.06(-0.27%) |
Nov 28, 2011 | 20.02 | 20.71 | 19.78 | 20.54 | 117,171 | +1.16(+6.00%) |
Nov 25, 2011 | 19.26 | 19.62 | 19.26 | 19.38 | 31,249 | +0.06(+0.33%) |
Nov 23, 2011 | 19.13 | 19.86 | 19.04 | 19.31 | 126,807 | -0.06(-0.33%) |
Nov 22, 2011 | 19.67 | 20.12 | 19.35 | 19.38 | 60,741 | -0.29(-1.47%) |
Nov 21, 2011 | 19.44 | 20.12 | 19.44 | 19.66 | 93,536 | -0.23(-1.17%) |
Nov 18, 2011 | 19.77 | 20.36 | 19.77 | 19.90 | 82,716 | +0.09(+0.45%) |
Nov 17, 2011 | 19.56 | 20.14 | 19.56 | 19.81 | 88,533 | +0.26(+1.31%) |
Nov 16, 2011 | 19.53 | 19.76 | 19.26 | 19.55 | 44,482 | -0.10(-0.49%) |
Nov 15, 2011 | 19.36 | 19.70 | 19.10 | 19.65 | 46,443 | +0.25(+1.28%) |
Nov 14, 2011 | 19.66 | 19.70 | 19.20 | 19.40 | 106,778 | -0.05(-0.25%) |
Nov 11, 2011 | 19.25 | 19.56 | 19.17 | 19.45 | 65,009 | +0.44(+2.32%) |
Nov 10, 2011 | 18.83 | 19.13 | 18.75 | 19.01 | 161,058 | +0.44(+2.38%) |
Nov 09, 2011 | 19.06 | 19.06 | 17.86 | 18.56 | 158,040 | -0.72(-3.74%) |
Nov 08, 2011 | 18.52 | 19.57 | 18.27 | 19.29 | 88,493 | +0.92(+5.02%) |
Nov 07, 2011 | 18.16 | 18.43 | 17.91 | 18.36 | 35,445 | +0.20(+1.10%) |
Nov 04, 2011 | 17.90 | 18.18 | 17.73 | 18.16 | 28,767 | +0.05(+0.27%) |
Nov 03, 2011 | 17.78 | 18.29 | 17.70 | 18.12 | 62,381 | +0.14(+0.76%) |
Nov 02, 2011 | 18.25 | 18.25 | 17.68 | 17.98 | 78,019 | +0.02(+0.09%) |
Nov 01, 2011 | 17.49 | 18.17 | 16.81 | 17.96 | 98,209 | -0.14(-0.80%) |
Oct 31, 2011 | 18.48 | 18.48 | 18.05 | 18.11 | 72,439 | -0.45(-2.42%) |
Oct 28, 2011 | 18.58 | 18.87 | 18.32 | 18.56 | 70,843 | -0.20(-1.07%) |
Oct 27, 2011 | 17.74 | 19.09 | 17.57 | 18.76 | 156,764 | +1.27(+7.25%) |
Oct 26, 2011 | 17.50 | 17.59 | 17.07 | 17.49 | 113,176 | +0.18(+1.07%) |
Oct 25, 2011 | 17.55 | 17.63 | 17.21 | 17.31 | 90,884 | -0.32(-1.82%) |
Oct 24, 2011 | 17.61 | 17.68 | 17.27 | 17.63 | 60,950 | +0.29(+1.67%) |
Oct 21, 2011 | 17.25 | 17.34 | 16.58 | 17.34 | 85,841 | +0.39(+2.27%) |
Oct 20, 2011 | 17.19 | 17.19 | 16.46 | 16.95 | 59,219 | +0.03(+0.19%) |
Oct 19, 2011 | 16.22 | 17.75 | 16.03 | 16.92 | 216,930 | +1.28(+8.15%) |
Oct 18, 2011 | 15.49 | 15.89 | 15.40 | 15.64 | 140,786 | +0.19(+1.25%) |
Oct 17, 2011 | 15.79 | 15.93 | 15.33 | 15.45 | 73,442 | -0.43(-2.73%) |
Oct 14, 2011 | 15.96 | 16.23 | 15.77 | 15.89 | 88,464 | +0.10(+0.61%) |
Oct 13, 2011 | 15.81 | 15.93 | 15.62 | 15.79 | 46,234 | -0.09(-0.56%) |
Oct 12, 2011 | 15.99 | 16.05 | 15.71 | 15.88 | 85,780 | +0.00(+0.00%) |
Oct 11, 2011 | 16.05 | 16.19 | 15.71 | 15.88 | 96,681 | -0.14(-0.90%) |
Oct 10, 2011 | 16.10 | 16.17 | 15.73 | 16.02 | 131,367 | +0.22(+1.37%) |
Oct 07, 2011 | 16.13 | 16.50 | 15.75 | 15.80 | 157,437 | -0.29(-1.79%) |
Oct 06, 2011 | 16.74 | 17.14 | 16.04 | 16.09 | 133,851 | -0.91(-5.38%) |
Oct 05, 2011 | 16.57 | 17.18 | 16.23 | 17.01 | 80,374 | +0.41(+2.46%) |
Oct 04, 2011 | 15.28 | 16.78 | 15.23 | 16.60 | 122,536 | +1.28(+8.33%) |
Oct 03, 2011 | 16.21 | 16.42 | 15.28 | 15.32 | 125,506 | -1.14(-6.92%) |
Sep 30, 2011 | 16.25 | 16.67 | 16.25 | 16.46 | 90,385 | -0.06(-0.34%) |
Sep 29, 2011 | 16.90 | 16.94 | 16.12 | 16.52 | 47,989 | +0.00(+0.00%) |
Sep 28, 2011 | 16.95 | 17.02 | 16.40 | 16.52 | 91,107 | -0.09(-0.53%) |
Sep 27, 2011 | 16.41 | 16.85 | 16.07 | 16.61 | 80,917 | +0.54(+3.34%) |
Sep 26, 2011 | 15.18 | 16.09 | 15.17 | 16.07 | 78,952 | +0.47(+3.04%) |
Sep 23, 2011 | 15.34 | 15.76 | 15.11 | 15.60 | 58,686 | +0.26(+1.73%) |
Sep 22, 2011 | 15.00 | 15.61 | 15.00 | 15.33 | 109,908 | -0.06(-0.42%) |
Sep 21, 2011 | 16.11 | 16.11 | 15.37 | 15.40 | 65,306 | -0.64(-4.00%) |
Sep 20, 2011 | 16.17 | 16.31 | 16.04 | 16.04 | 70,613 | -0.05(-0.30%) |
Sep 19, 2011 | 16.17 | 16.29 | 15.58 | 16.09 | 75,218 | -0.41(-2.48%) |
Sep 16, 2011 | 16.33 | 16.72 | 16.25 | 16.50 | 169,226 | +0.29(+1.78%) |
Sep 15, 2011 | 16.01 | 16.29 | 15.98 | 16.21 | 88,221 | +0.20(+1.25%) |
Sep 14, 2011 | 15.85 | 16.27 | 15.64 | 16.01 | 71,767 | +0.32(+2.05%) |
Sep 13, 2011 | 15.49 | 15.75 | 15.28 | 15.68 | 46,851 | +0.25(+1.61%) |
Sep 12, 2011 | 15.08 | 15.48 | 15.08 | 15.44 | 59,470 | +0.12(+0.79%) |
Sep 09, 2011 | 15.52 | 15.53 | 15.21 | 15.32 | 88,084 | -0.18(-1.14%) |
Sep 08, 2011 | 15.50 | 15.59 | 15.35 | 15.49 | 58,084 | -0.12(-0.77%) |
Sep 07, 2011 | 14.80 | 15.85 | 14.80 | 15.61 | 132,956 | +0.39(+2.58%) |
Sep 06, 2011 | 15.01 | 15.39 | 14.93 | 15.22 | 67,223 | -0.07(-0.47%) |
Sep 02, 2011 | 15.19 | 15.55 | 15.19 | 15.29 | 58,638 | -0.20(-1.29%) |
Sep 01, 2011 | 16.01 | 16.18 | 15.13 | 15.49 | 86,385 | -0.55(-3.45%) |
Aug 31, 2011 | 16.64 | 16.64 | 15.69 | 16.05 | 75,389 | -0.46(-2.77%) |
Aug 30, 2011 | 16.18 | 16.61 | 16.07 | 16.50 | 31,365 | +0.14(+0.88%) |
Aug 29, 2011 | 15.76 | 16.41 | 15.72 | 16.36 | 46,195 | +0.81(+5.21%) |
Aug 26, 2011 | 15.07 | 15.65 | 15.07 | 15.55 | 33,395 | +0.33(+2.16%) |
Aug 25, 2011 | 15.63 | 15.89 | 15.12 | 15.22 | 47,834 | -0.44(-2.82%) |
Aug 24, 2011 | 15.84 | 16.03 | 15.39 | 15.66 | 32,952 | -0.25(-1.56%) |
Aug 23, 2011 | 15.20 | 15.99 | 15.16 | 15.91 | 58,840 | +0.82(+5.42%) |
Aug 22, 2011 | 15.28 | 15.28 | 14.85 | 15.09 | 37,487 | +0.24(+1.62%) |
Aug 19, 2011 | 15.07 | 15.44 | 14.76 | 14.85 | 77,855 | -0.30(-2.01%) |
Aug 18, 2011 | 15.19 | 15.51 | 14.97 | 15.16 | 96,230 | -0.38(-2.43%) |
Aug 17, 2011 | 15.87 | 15.94 | 15.31 | 15.53 | 28,706 | -0.18(-1.17%) |
Aug 16, 2011 | 15.77 | 15.98 | 15.44 | 15.72 | 172,076 | -0.21(-1.31%) |
Aug 15, 2011 | 15.97 | 16.13 | 15.73 | 15.93 | 52,031 | +0.20(+1.28%) |
Aug 12, 2011 | 16.07 | 16.12 | 15.66 | 15.72 | 93,989 | -0.16(-1.01%) |
Aug 11, 2011 | 15.24 | 16.18 | 15.24 | 15.89 | 75,516 | +0.69(+4.54%) |
Aug 10, 2011 | 15.36 | 15.94 | 15.18 | 15.20 | 84,533 | -0.59(-3.76%) |
Aug 09, 2011 | 15.67 | 15.98 | 14.94 | 15.79 | 123,569 | +1.12(+7.60%) |
Aug 08, 2011 | 14.96 | 15.88 | 14.63 | 14.67 | 157,272 | -0.79(-5.13%) |
Aug 05, 2011 | 15.73 | 15.86 | 14.68 | 15.47 | 81,967 | -0.23(-1.48%) |
Aug 04, 2011 | 15.84 | 16.15 | 15.70 | 15.70 | 81,611 | -0.36(-2.25%) |
Aug 03, 2011 | 16.05 | 16.27 | 15.78 | 16.06 | 67,509 | -0.06(-0.40%) |
Aug 02, 2011 | 16.34 | 16.37 | 16.09 | 16.13 | 63,458 | -0.30(-1.81%) |
Aug 01, 2011 | 16.85 | 16.85 | 16.14 | 16.42 | 123,366 | -0.16(-0.97%) |
Jul 29, 2011 | 16.13 | 16.79 | 16.05 | 16.58 | 99,838 | +0.25(+1.52%) |
Jul 28, 2011 | 16.50 | 16.71 | 16.28 | 16.33 | 26,792 | -0.13(-0.78%) |
Jul 27, 2011 | 16.72 | 16.75 | 16.28 | 16.46 | 42,974 | -0.33(-1.96%) |
Jul 26, 2011 | 17.29 | 17.29 | 16.78 | 16.79 | 23,487 | -0.50(-2.88%) |
Jul 25, 2011 | 17.32 | 17.55 | 17.25 | 17.29 | 39,490 | -0.20(-1.15%) |
Jul 22, 2011 | 17.44 | 17.59 | 17.25 | 17.49 | 30,979 | +0.00(+0.00%) |
Jul 21, 2011 | 17.10 | 17.51 | 17.04 | 17.49 | 29,893 | +0.43(+2.54%) |
Jul 20, 2011 | 17.44 | 17.44 | 16.58 | 17.06 | 118,989 | -0.28(-1.62%) |
Jul 19, 2011 | 16.85 | 17.63 | 16.27 | 17.34 | 35,241 | +0.67(+3.99%) |
Jul 18, 2011 | 17.16 | 17.16 | 16.63 | 16.67 | 28,842 | -0.61(-3.53%) |
Jul 15, 2011 | 17.37 | 17.44 | 17.12 | 17.28 | 31,426 | +0.06(+0.33%) |
Jul 14, 2011 | 17.59 | 17.64 | 17.14 | 17.23 | 39,512 | -0.23(-1.33%) |
Jul 13, 2011 | 17.40 | 17.63 | 17.17 | 17.46 | 48,192 | +0.08(+0.46%) |
Jul 12, 2011 | 17.31 | 17.55 | 17.31 | 17.38 | 29,133 | +0.05(+0.28%) |
Jul 11, 2011 | 17.18 | 17.55 | 17.10 | 17.33 | 89,584 | -0.10(-0.55%) |
Jul 08, 2011 | 17.56 | 17.83 | 17.02 | 17.43 | 103,690 | -0.40(-2.25%) |
Jul 07, 2011 | 17.65 | 18.02 | 17.62 | 17.83 | 92,765 | +0.34(+1.97%) |
Jul 06, 2011 | 17.57 | 17.77 | 17.34 | 17.48 | 63,329 | -0.02(-0.09%) |
Jul 05, 2011 | 17.31 | 17.53 | 17.24 | 17.50 | 155,094 | +0.14(+0.83%) |