Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.35 | 22.68 | 22.08 | 22.49 | 369,982 | +0.17(+0.75%) |
Jul 30, 2012 | 22.44 | 22.65 | 22.29 | 22.33 | 336,681 | -0.18(-0.78%) |
Jul 27, 2012 | 22.20 | 22.58 | 22.20 | 22.50 | 363,146 | +0.32(+1.43%) |
Jul 26, 2012 | 22.39 | 22.63 | 22.04 | 22.19 | 437,121 | -0.02(-0.08%) |
Jul 25, 2012 | 21.89 | 22.29 | 21.84 | 22.20 | 579,310 | +0.41(+1.87%) |
Jul 24, 2012 | 21.80 | 22.00 | 21.59 | 21.79 | 564,932 | +0.07(+0.31%) |
Jul 23, 2012 | 22.21 | 22.24 | 21.71 | 21.73 | 632,778 | -0.86(-3.80%) |
Jul 20, 2012 | 22.54 | 22.69 | 21.98 | 22.59 | 840,804 | -0.28(-1.24%) |
Jul 19, 2012 | 22.93 | 23.44 | 22.83 | 22.87 | 383,517 | -0.09(-0.40%) |
Jul 18, 2012 | 23.14 | 23.20 | 22.64 | 22.96 | 625,695 | -0.18(-0.76%) |
Jul 17, 2012 | 23.49 | 23.70 | 23.09 | 23.14 | 343,477 | -0.25(-1.07%) |
Jul 16, 2012 | 23.59 | 23.66 | 23.29 | 23.39 | 397,981 | -0.20(-0.85%) |
Jul 13, 2012 | 23.19 | 23.70 | 23.11 | 23.59 | 461,891 | +0.57(+2.50%) |
Jul 12, 2012 | 22.89 | 23.10 | 22.70 | 23.01 | 357,093 | +0.00(+0.00%) |
Jul 11, 2012 | 23.13 | 23.17 | 22.93 | 23.01 | 417,533 | -0.02(-0.11%) |
Jul 10, 2012 | 23.22 | 23.37 | 22.99 | 23.04 | 445,457 | +0.02(+0.07%) |
Jul 09, 2012 | 23.04 | 23.07 | 22.79 | 23.02 | 389,473 | +0.02(+0.07%) |
Jul 06, 2012 | 22.74 | 23.07 | 22.71 | 23.00 | 272,121 | +0.08(+0.36%) |
Jul 05, 2012 | 23.05 | 23.27 | 22.79 | 22.92 | 406,666 | -0.21(-0.90%) |
Jul 03, 2012 | 23.34 | 23.34 | 23.07 | 23.13 | 225,112 | -0.23(-0.96%) |
Jul 02, 2012 | 23.01 | 23.39 | 22.99 | 23.35 | 517,669 | +0.12(+0.50%) |
Jun 29, 2012 | 22.99 | 23.31 | 22.62 | 23.24 | 1,100,311 | +0.55(+2.42%) |
Jun 28, 2012 | 22.29 | 22.71 | 22.17 | 22.69 | 482,791 | +0.36(+1.60%) |
Jun 27, 2012 | 22.37 | 22.52 | 22.08 | 22.33 | 350,499 | -0.02(-0.07%) |
Jun 26, 2012 | 22.50 | 22.53 | 22.15 | 22.34 | 519,436 | -0.18(-0.78%) |
Jun 25, 2012 | 22.62 | 22.63 | 22.11 | 22.52 | 678,630 | +0.17(+0.75%) |
Jun 22, 2012 | 22.10 | 22.61 | 22.00 | 22.35 | 2,253,710 | +0.79(+3.67%) |
Jun 21, 2012 | 21.97 | 22.04 | 21.53 | 21.56 | 527,040 | -0.32(-1.45%) |
Jun 20, 2012 | 21.57 | 22.18 | 21.41 | 21.88 | 615,136 | +0.27(+1.23%) |
Jun 19, 2012 | 21.30 | 21.74 | 21.26 | 21.61 | 573,098 | +0.33(+1.57%) |
Jun 18, 2012 | 21.14 | 21.38 | 21.09 | 21.28 | 250,265 | +0.07(+0.35%) |
Jun 15, 2012 | 21.19 | 21.46 | 21.14 | 21.20 | 464,778 | +0.07(+0.32%) |
Jun 14, 2012 | 20.55 | 21.24 | 20.55 | 21.14 | 496,291 | +0.67(+3.26%) |
Jun 13, 2012 | 20.92 | 21.00 | 20.41 | 20.47 | 703,464 | -0.43(-2.03%) |
Jun 12, 2012 | 21.17 | 21.29 | 20.29 | 20.89 | 604,198 | -0.11(-0.52%) |
Jun 11, 2012 | 21.72 | 21.72 | 20.99 | 21.00 | 315,768 | -0.54(-2.51%) |
Jun 08, 2012 | 21.34 | 21.67 | 21.07 | 21.54 | 494,398 | +0.50(+2.38%) |
Jun 07, 2012 | 21.42 | 21.50 | 20.96 | 21.04 | 250,194 | -0.20(-0.94%) |
Jun 06, 2012 | 20.89 | 21.26 | 20.84 | 21.24 | 279,494 | +0.51(+2.45%) |
Jun 05, 2012 | 20.64 | 20.93 | 20.50 | 20.74 | 416,045 | +0.01(+0.04%) |
Jun 04, 2012 | 20.74 | 21.00 | 20.42 | 20.73 | 474,437 | +0.08(+0.40%) |
Jun 01, 2012 | 21.13 | 21.27 | 20.56 | 20.64 | 598,238 | -0.90(-4.18%) |
May 31, 2012 | 21.52 | 21.68 | 21.33 | 21.54 | 753,253 | -0.01(-0.04%) |
May 30, 2012 | 21.33 | 21.72 | 21.04 | 21.55 | 1,565,959 | +0.42(+1.97%) |
May 29, 2012 | 20.84 | 21.28 | 20.73 | 21.14 | 783,112 | +0.41(+1.97%) |
May 25, 2012 | 20.64 | 20.75 | 20.52 | 20.73 | 332,774 | +0.14(+0.69%) |
May 24, 2012 | 20.69 | 20.75 | 20.34 | 20.59 | 327,962 | -0.13(-0.64%) |
May 23, 2012 | 19.93 | 20.83 | 19.84 | 20.72 | 820,824 | +0.56(+2.77%) |
May 22, 2012 | 20.19 | 20.73 | 20.09 | 20.16 | 933,650 | +0.04(+0.21%) |
May 21, 2012 | 19.74 | 20.14 | 19.59 | 20.12 | 610,765 | +0.40(+2.03%) |
May 18, 2012 | 19.72 | 20.04 | 19.63 | 19.72 | 586,423 | +0.08(+0.42%) |
May 17, 2012 | 19.14 | 19.99 | 19.14 | 19.64 | 1,982,478 | +0.93(+4.94%) |
May 16, 2012 | 18.85 | 19.15 | 18.67 | 18.71 | 397,782 | -0.13(-0.71%) |
May 15, 2012 | 18.60 | 18.92 | 18.58 | 18.84 | 470,150 | +0.22(+1.21%) |
May 14, 2012 | 18.61 | 18.76 | 18.45 | 18.62 | 428,111 | -0.15(-0.80%) |
May 11, 2012 | 18.81 | 19.10 | 18.72 | 18.77 | 556,371 | -0.24(-1.27%) |
May 10, 2012 | 18.86 | 19.01 | 18.74 | 19.01 | 523,685 | +0.28(+1.51%) |
May 09, 2012 | 18.57 | 18.80 | 18.37 | 18.73 | 395,727 | -0.03(-0.18%) |
May 08, 2012 | 19.08 | 19.08 | 18.68 | 18.76 | 412,214 | -0.43(-2.22%) |
May 07, 2012 | 19.16 | 19.27 | 19.02 | 19.19 | 137,638 | +0.01(+0.04%) |
May 04, 2012 | 19.08 | 19.24 | 18.95 | 19.18 | 586,534 | +0.01(+0.04%) |
May 03, 2012 | 19.30 | 19.63 | 19.17 | 19.17 | 448,290 | -0.22(-1.12%) |
May 02, 2012 | 18.95 | 19.41 | 18.95 | 19.39 | 555,334 | +0.25(+1.31%) |
May 01, 2012 | 18.99 | 19.52 | 18.99 | 19.14 | 410,864 | +0.20(+1.06%) |
Apr 30, 2012 | 19.19 | 19.20 | 18.91 | 18.94 | 212,885 | -0.24(-1.26%) |
Apr 27, 2012 | 19.03 | 19.27 | 18.85 | 19.18 | 353,308 | +0.12(+0.61%) |
Apr 26, 2012 | 18.78 | 19.14 | 18.64 | 19.06 | 411,769 | +0.28(+1.46%) |
Apr 25, 2012 | 18.90 | 19.02 | 18.78 | 18.79 | 371,939 | +0.10(+0.54%) |
Apr 24, 2012 | 18.94 | 19.12 | 18.55 | 18.69 | 453,925 | -0.27(-1.41%) |
Apr 23, 2012 | 18.89 | 18.97 | 18.69 | 18.95 | 202,450 | -0.10(-0.52%) |
Apr 20, 2012 | 19.14 | 19.18 | 18.89 | 19.05 | 272,425 | +0.25(+1.33%) |
Apr 19, 2012 | 19.09 | 19.25 | 18.76 | 18.80 | 294,016 | -0.37(-1.91%) |
Apr 18, 2012 | 19.10 | 19.19 | 19.03 | 19.17 | 281,033 | -0.06(-0.30%) |
Apr 17, 2012 | 19.22 | 19.36 | 19.22 | 19.23 | 204,899 | +0.13(+0.65%) |
Apr 16, 2012 | 18.84 | 19.32 | 18.84 | 19.10 | 201,116 | -0.02(-0.13%) |
Apr 13, 2012 | 19.24 | 19.28 | 19.04 | 19.13 | 178,451 | -0.20(-1.04%) |
Apr 12, 2012 | 19.22 | 19.39 | 19.11 | 19.33 | 234,898 | +0.16(+0.83%) |
Apr 11, 2012 | 19.12 | 19.34 | 19.06 | 19.17 | 506,344 | +0.21(+1.10%) |
Apr 10, 2012 | 19.25 | 19.25 | 18.84 | 18.96 | 614,413 | -0.29(-1.52%) |
Apr 09, 2012 | 19.25 | 19.36 | 19.20 | 19.25 | 264,921 | -0.26(-1.32%) |
Apr 05, 2012 | 19.42 | 19.60 | 19.36 | 19.51 | 234,996 | -0.04(-0.21%) |
Apr 04, 2012 | 19.59 | 19.65 | 19.29 | 19.55 | 874,682 | -0.30(-1.51%) |
Apr 03, 2012 | 19.89 | 20.06 | 19.74 | 19.85 | 254,858 | -0.11(-0.54%) |
Apr 02, 2012 | 19.74 | 20.04 | 19.71 | 19.96 | 340,511 | -0.02(-0.08%) |
Mar 30, 2012 | 20.21 | 20.21 | 19.81 | 19.98 | 569,279 | -0.17(-0.83%) |
Mar 29, 2012 | 19.70 | 20.18 | 19.70 | 20.14 | 520,591 | +0.30(+1.51%) |
Mar 28, 2012 | 19.83 | 19.99 | 19.70 | 19.84 | 390,357 | +0.04(+0.21%) |
Mar 27, 2012 | 19.95 | 19.99 | 19.79 | 19.80 | 598,974 | -0.12(-0.63%) |
Mar 26, 2012 | 19.86 | 19.98 | 19.79 | 19.93 | 435,720 | +0.33(+1.70%) |
Mar 23, 2012 | 19.37 | 19.64 | 19.24 | 19.59 | 593,909 | +0.16(+0.82%) |
Mar 22, 2012 | 19.56 | 19.75 | 19.36 | 19.44 | 361,067 | -0.27(-1.35%) |
Mar 21, 2012 | 19.82 | 19.84 | 19.69 | 19.70 | 189,843 | -0.10(-0.50%) |
Mar 20, 2012 | 19.66 | 19.84 | 19.66 | 19.80 | 431,452 | -0.05(-0.25%) |
Mar 19, 2012 | 19.97 | 20.00 | 19.75 | 19.85 | 349,996 | -0.10(-0.50%) |
Mar 16, 2012 | 20.14 | 20.15 | 19.91 | 19.95 | 508,999 | -0.12(-0.62%) |
Mar 15, 2012 | 19.92 | 20.08 | 19.67 | 20.08 | 388,106 | +0.18(+0.88%) |
Mar 14, 2012 | 19.87 | 19.99 | 19.74 | 19.90 | 317,648 | -0.07(-0.33%) |
Mar 13, 2012 | 19.83 | 20.04 | 19.68 | 19.97 | 580,051 | +0.31(+1.57%) |
Mar 12, 2012 | 19.68 | 19.79 | 19.56 | 19.66 | 228,018 | -0.02(-0.08%) |
Mar 09, 2012 | 19.34 | 19.68 | 19.28 | 19.68 | 583,595 | +0.37(+1.90%) |
Mar 08, 2012 | 19.30 | 19.50 | 19.22 | 19.31 | 359,371 | +0.08(+0.43%) |
Mar 07, 2012 | 19.13 | 19.27 | 18.92 | 19.23 | 303,641 | +0.44(+2.35%) |
Mar 06, 2012 | 18.80 | 18.99 | 18.70 | 18.79 | 291,364 | -0.25(-1.31%) |
Mar 05, 2012 | 18.92 | 19.15 | 18.89 | 19.04 | 523,830 | +0.00(+0.00%) |
Mar 02, 2012 | 19.42 | 19.62 | 19.00 | 19.04 | 510,473 | -0.42(-2.14%) |
Mar 01, 2012 | 19.99 | 19.99 | 19.45 | 19.45 | 496,635 | -0.42(-2.14%) |
Feb 29, 2012 | 20.21 | 20.21 | 19.64 | 19.88 | 819,999 | -0.25(-1.24%) |
Feb 28, 2012 | 19.66 | 20.37 | 19.63 | 20.13 | 1,155,915 | +0.48(+2.46%) |
Feb 27, 2012 | 19.29 | 19.69 | 18.99 | 19.64 | 724,242 | +0.16(+0.81%) |
Feb 24, 2012 | 19.14 | 19.69 | 19.05 | 19.49 | 525,125 | +0.29(+1.52%) |
Feb 23, 2012 | 19.99 | 20.49 | 19.04 | 19.19 | 1,635,981 | -0.60(-3.03%) |
Feb 22, 2012 | 19.54 | 19.87 | 19.05 | 19.79 | 694,573 | +0.16(+0.81%) |
Feb 21, 2012 | 19.64 | 19.89 | 19.50 | 19.64 | 226,893 | -0.03(-0.17%) |
Feb 17, 2012 | 19.51 | 19.73 | 19.31 | 19.67 | 496,116 | +0.23(+1.20%) |
Feb 16, 2012 | 19.23 | 19.44 | 19.11 | 19.44 | 403,309 | +0.28(+1.44%) |
Feb 15, 2012 | 19.20 | 19.56 | 19.02 | 19.16 | 336,865 | +0.00(+0.00%) |
Feb 14, 2012 | 19.14 | 19.31 | 19.02 | 19.16 | 205,495 | -0.15(-0.78%) |
Feb 13, 2012 | 19.42 | 19.53 | 19.21 | 19.31 | 159,954 | +0.08(+0.43%) |
Feb 10, 2012 | 19.24 | 19.35 | 19.14 | 19.23 | 201,185 | -0.22(-1.11%) |
Feb 09, 2012 | 19.44 | 19.50 | 19.34 | 19.44 | 238,904 | +0.07(+0.39%) |
Feb 08, 2012 | 19.42 | 19.49 | 19.12 | 19.37 | 191,434 | +0.04(+0.22%) |
Feb 07, 2012 | 19.34 | 19.53 | 19.20 | 19.33 | 199,560 | +0.03(+0.17%) |
Feb 06, 2012 | 19.31 | 19.34 | 19.13 | 19.29 | 153,760 | -0.05(-0.26%) |
Feb 03, 2012 | 19.14 | 19.55 | 18.95 | 19.34 | 410,022 | +0.51(+2.70%) |
Feb 02, 2012 | 18.37 | 18.87 | 18.30 | 18.84 | 435,085 | +0.44(+2.40%) |
Feb 01, 2012 | 17.95 | 18.41 | 17.87 | 18.39 | 681,879 | +0.72(+4.10%) |
Jan 31, 2012 | 18.08 | 18.08 | 17.64 | 17.67 | 355,523 | -0.27(-1.53%) |
Jan 30, 2012 | 17.94 | 18.04 | 17.89 | 17.94 | 252,996 | -0.07(-0.42%) |
Jan 27, 2012 | 17.85 | 18.06 | 17.82 | 18.02 | 268,374 | +0.06(+0.32%) |
Jan 26, 2012 | 17.84 | 17.99 | 17.79 | 17.96 | 278,896 | +0.16(+0.89%) |
Jan 25, 2012 | 17.80 | 17.85 | 17.68 | 17.80 | 243,337 | +0.01(+0.05%) |
Jan 24, 2012 | 17.69 | 17.91 | 17.51 | 17.79 | 288,693 | -0.13(-0.74%) |
Jan 23, 2012 | 17.92 | 17.94 | 17.61 | 17.93 | 295,180 | +0.02(+0.14%) |
Jan 20, 2012 | 17.93 | 18.08 | 17.74 | 17.90 | 339,626 | -0.15(-0.83%) |
Jan 19, 2012 | 18.05 | 18.22 | 17.81 | 18.05 | 203,883 | +0.03(+0.18%) |
Jan 18, 2012 | 17.63 | 18.05 | 17.62 | 18.02 | 396,275 | +0.03(+0.19%) |
Jan 17, 2012 | 18.30 | 18.30 | 17.99 | 17.99 | 199,173 | -0.13(-0.74%) |
Jan 13, 2012 | 18.01 | 18.28 | 18.01 | 18.12 | 182,213 | -0.12(-0.64%) |
Jan 12, 2012 | 18.21 | 18.36 | 18.08 | 18.24 | 213,896 | -0.03(-0.14%) |
Jan 11, 2012 | 17.78 | 18.28 | 17.78 | 18.26 | 261,134 | +0.39(+2.19%) |
Jan 10, 2012 | 17.99 | 18.02 | 17.76 | 17.87 | 221,160 | +0.12(+0.66%) |
Jan 09, 2012 | 17.99 | 18.24 | 17.58 | 17.75 | 483,759 | -0.28(-1.57%) |
Jan 06, 2012 | 18.09 | 18.32 | 17.92 | 18.04 | 328,603 | +0.01(+0.05%) |
Jan 05, 2012 | 18.05 | 18.28 | 17.82 | 18.03 | 294,876 | -0.17(-0.92%) |
Jan 04, 2012 | 18.27 | 18.32 | 18.00 | 18.19 | 288,921 | +0.78(+4.45%) |
Dec 30, 2011 | 17.34 | 17.52 | 17.31 | 17.42 | 195,023 | +0.03(+0.19%) |
Dec 29, 2011 | 17.29 | 17.69 | 17.29 | 17.39 | 165,177 | +0.14(+0.82%) |
Dec 28, 2011 | 17.59 | 17.65 | 17.19 | 17.24 | 273,650 | -0.33(-1.90%) |
Dec 27, 2011 | 17.50 | 17.68 | 17.24 | 17.58 | 168,017 | +0.03(+0.19%) |
Dec 23, 2011 | 17.44 | 17.55 | 17.42 | 17.54 | 123,472 | +0.06(+0.33%) |
Dec 21, 2011 | 17.36 | 17.49 | 17.11 | 17.49 | 352,177 | +0.08(+0.48%) |
Dec 20, 2011 | 17.29 | 17.46 | 17.23 | 17.40 | 407,429 | +0.44(+2.60%) |
Dec 19, 2011 | 17.26 | 17.64 | 16.93 | 16.96 | 449,267 | -0.17(-0.97%) |
Dec 16, 2011 | 17.13 | 17.27 | 17.00 | 17.13 | 884,482 | +0.17(+0.98%) |
Dec 15, 2011 | 16.98 | 17.14 | 16.78 | 16.96 | 401,791 | +0.23(+1.40%) |
Dec 14, 2011 | 16.87 | 17.04 | 16.68 | 16.73 | 486,572 | -0.30(-1.76%) |
Dec 13, 2011 | 17.48 | 17.62 | 16.97 | 17.03 | 455,524 | -0.30(-1.73%) |
Dec 12, 2011 | 17.27 | 17.42 | 17.13 | 17.33 | 528,860 | -0.16(-0.91%) |
Dec 09, 2011 | 17.21 | 17.59 | 17.19 | 17.49 | 495,859 | +0.38(+2.19%) |
Dec 08, 2011 | 17.43 | 17.83 | 17.06 | 17.11 | 412,659 | -0.38(-2.14%) |
Dec 07, 2011 | 17.44 | 17.72 | 17.20 | 17.49 | 717,546 | -0.11(-0.62%) |
Dec 06, 2011 | 17.59 | 17.70 | 17.36 | 17.59 | 401,812 | -0.06(-0.33%) |
Dec 05, 2011 | 17.41 | 17.67 | 17.34 | 17.65 | 519,204 | +0.46(+2.67%) |
Dec 02, 2011 | 16.98 | 17.21 | 16.94 | 17.19 | 431,983 | +0.48(+2.84%) |
Dec 01, 2011 | 16.99 | 17.07 | 16.68 | 16.72 | 663,501 | -0.37(-2.15%) |
Nov 30, 2011 | 17.16 | 17.17 | 16.85 | 17.09 | 896,810 | +0.54(+3.28%) |
Nov 29, 2011 | 16.42 | 16.72 | 16.39 | 16.54 | 432,779 | +0.04(+0.25%) |
Nov 28, 2011 | 16.03 | 16.65 | 16.02 | 16.50 | 621,983 | +0.94(+6.05%) |
Nov 25, 2011 | 15.85 | 15.98 | 15.54 | 15.56 | 480,647 | -0.45(-2.81%) |
Nov 23, 2011 | 16.18 | 16.57 | 15.93 | 16.01 | 731,678 | -0.33(-2.04%) |
Nov 22, 2011 | 16.67 | 17.54 | 16.25 | 16.34 | 1,487,209 | -0.43(-2.54%) |
Nov 21, 2011 | 16.97 | 16.98 | 16.39 | 16.77 | 1,212,697 | -0.44(-2.57%) |
Nov 18, 2011 | 17.04 | 17.48 | 17.04 | 17.21 | 589,300 | +0.30(+1.77%) |
Nov 17, 2011 | 16.96 | 17.29 | 16.83 | 16.91 | 250,250 | -0.06(-0.34%) |
Nov 16, 2011 | 17.09 | 17.39 | 16.92 | 16.97 | 285,750 | -0.28(-1.59%) |
Nov 15, 2011 | 16.86 | 17.29 | 16.80 | 17.24 | 218,560 | +0.25(+1.47%) |
Nov 14, 2011 | 17.24 | 17.35 | 16.89 | 16.99 | 249,815 | -0.37(-2.11%) |
Nov 11, 2011 | 17.22 | 17.49 | 16.81 | 17.36 | 212,679 | +0.31(+1.81%) |
Nov 10, 2011 | 17.09 | 17.23 | 16.77 | 17.05 | 241,785 | +0.23(+1.34%) |
Nov 09, 2011 | 17.09 | 17.27 | 16.80 | 16.83 | 290,339 | -0.71(-4.04%) |
Nov 08, 2011 | 17.41 | 17.57 | 17.13 | 17.54 | 251,418 | +0.18(+1.01%) |
Nov 07, 2011 | 17.05 | 17.39 | 16.82 | 17.36 | 277,943 | +0.28(+1.66%) |
Nov 04, 2011 | 16.89 | 17.15 | 16.77 | 17.08 | 167,038 | +0.09(+0.54%) |
Nov 03, 2011 | 17.04 | 17.11 | 16.59 | 16.99 | 411,308 | +0.21(+1.24%) |
Nov 02, 2011 | 16.86 | 17.04 | 16.68 | 16.78 | 385,977 | +0.12(+0.70%) |
Nov 01, 2011 | 16.59 | 17.07 | 16.59 | 16.66 | 368,756 | -0.49(-2.87%) |
Oct 31, 2011 | 17.12 | 17.40 | 17.09 | 17.15 | 222,170 | -0.26(-1.48%) |
Oct 28, 2011 | 17.49 | 17.86 | 17.13 | 17.41 | 450,362 | -0.20(-1.14%) |
Oct 27, 2011 | 16.91 | 17.68 | 16.67 | 17.61 | 691,440 | +1.11(+6.72%) |
Oct 26, 2011 | 16.83 | 16.95 | 16.34 | 16.50 | 500,851 | -0.07(-0.45%) |
Oct 25, 2011 | 16.77 | 16.85 | 16.52 | 16.58 | 372,985 | -0.23(-1.34%) |
Oct 24, 2011 | 16.67 | 16.93 | 16.43 | 16.80 | 477,813 | +0.15(+0.90%) |
Oct 21, 2011 | 16.67 | 16.84 | 16.50 | 16.65 | 552,539 | +0.29(+1.78%) |
Oct 20, 2011 | 16.53 | 16.58 | 16.14 | 16.36 | 181,601 | -0.13(-0.81%) |
Oct 19, 2011 | 16.66 | 16.78 | 16.39 | 16.49 | 312,725 | -0.18(-1.05%) |
Oct 18, 2011 | 16.54 | 16.76 | 16.29 | 16.67 | 711,396 | +0.20(+1.22%) |
Oct 17, 2011 | 17.09 | 17.12 | 16.43 | 16.47 | 469,451 | -0.75(-4.36%) |
Oct 14, 2011 | 17.74 | 17.83 | 17.19 | 17.22 | 473,885 | -0.41(-2.32%) |
Oct 13, 2011 | 17.51 | 17.69 | 17.38 | 17.63 | 241,681 | +0.02(+0.09%) |
Oct 12, 2011 | 17.26 | 17.74 | 17.19 | 17.61 | 264,101 | +0.49(+2.87%) |
Oct 11, 2011 | 16.96 | 17.23 | 16.96 | 17.12 | 394,303 | -0.01(-0.05%) |
Oct 10, 2011 | 16.39 | 17.18 | 16.35 | 17.13 | 410,047 | +0.98(+6.09%) |
Oct 07, 2011 | 16.76 | 16.79 | 16.12 | 16.14 | 395,657 | -0.58(-3.44%) |
Oct 06, 2011 | 16.42 | 16.73 | 16.19 | 16.72 | 403,094 | +0.36(+2.19%) |
Oct 05, 2011 | 16.34 | 16.54 | 16.12 | 16.36 | 565,035 | +0.04(+0.26%) |
Oct 04, 2011 | 15.89 | 16.34 | 15.67 | 16.32 | 1,230,586 | +0.27(+1.66%) |
Oct 03, 2011 | 16.45 | 16.84 | 15.94 | 16.05 | 772,479 | -0.55(-3.31%) |
Sep 30, 2011 | 16.84 | 17.31 | 16.57 | 16.60 | 376,554 | -0.47(-2.78%) |
Sep 29, 2011 | 17.29 | 17.37 | 16.63 | 17.08 | 295,038 | +0.19(+1.14%) |
Sep 28, 2011 | 16.89 | 17.30 | 16.84 | 16.89 | 548,257 | -0.28(-1.65%) |
Sep 27, 2011 | 17.39 | 17.79 | 17.01 | 17.17 | 555,283 | +0.07(+0.44%) |
Sep 26, 2011 | 16.52 | 17.12 | 16.37 | 17.09 | 556,033 | +0.76(+4.64%) |
Sep 23, 2011 | 15.94 | 16.61 | 15.92 | 16.34 | 627,871 | +0.42(+2.62%) |
Sep 22, 2011 | 16.02 | 16.25 | 15.66 | 15.92 | 1,363,176 | -0.51(-3.09%) |
Sep 21, 2011 | 16.97 | 17.06 | 16.42 | 16.43 | 637,641 | -0.53(-3.15%) |
Sep 20, 2011 | 17.36 | 17.76 | 16.96 | 16.96 | 428,115 | -0.36(-2.07%) |
Sep 19, 2011 | 16.99 | 17.49 | 16.76 | 17.32 | 566,973 | -0.02(-0.10%) |
Sep 16, 2011 | 17.31 | 17.45 | 17.08 | 17.34 | 506,539 | +0.16(+0.92%) |
Sep 15, 2011 | 17.22 | 17.32 | 16.99 | 17.18 | 306,337 | +0.12(+0.73%) |
Sep 14, 2011 | 17.00 | 17.29 | 16.69 | 17.05 | 339,853 | +0.25(+1.49%) |
Sep 13, 2011 | 16.55 | 16.89 | 16.52 | 16.80 | 543,055 | +0.27(+1.66%) |
Sep 12, 2011 | 16.12 | 16.54 | 16.12 | 16.53 | 673,771 | +0.19(+1.17%) |
Sep 09, 2011 | 16.43 | 16.64 | 16.29 | 16.34 | 858,618 | -0.33(-2.00%) |
Sep 08, 2011 | 16.68 | 16.86 | 16.56 | 16.67 | 424,629 | -0.08(-0.50%) |
Sep 07, 2011 | 16.59 | 16.84 | 16.35 | 16.75 | 509,325 | +0.28(+1.72%) |
Sep 06, 2011 | 16.08 | 16.54 | 16.04 | 16.47 | 568,321 | -0.12(-0.70%) |
Sep 02, 2011 | 16.55 | 16.72 | 16.39 | 16.59 | 560,373 | -0.28(-1.68%) |
Sep 01, 2011 | 17.35 | 17.55 | 16.76 | 16.87 | 675,286 | -0.44(-2.55%) |
Aug 31, 2011 | 17.44 | 17.70 | 17.12 | 17.31 | 986,635 | -0.12(-0.72%) |
Aug 30, 2011 | 17.26 | 17.68 | 17.17 | 17.44 | 506,782 | -0.01(-0.05%) |
Aug 29, 2011 | 16.84 | 17.49 | 16.84 | 17.44 | 424,453 | +0.73(+4.34%) |
Aug 26, 2011 | 15.94 | 16.96 | 15.88 | 16.72 | 491,442 | +0.65(+4.05%) |
Aug 25, 2011 | 16.66 | 16.87 | 15.98 | 16.07 | 554,751 | -0.49(-2.97%) |
Aug 24, 2011 | 16.25 | 16.80 | 16.23 | 16.56 | 439,629 | +0.26(+1.58%) |
Aug 23, 2011 | 15.92 | 16.40 | 15.62 | 16.30 | 560,777 | +0.48(+3.06%) |
Aug 22, 2011 | 16.01 | 16.29 | 15.75 | 15.82 | 554,985 | +0.13(+0.85%) |
Aug 19, 2011 | 15.25 | 15.99 | 15.21 | 15.68 | 735,260 | +0.21(+1.35%) |
Aug 18, 2011 | 16.17 | 16.34 | 15.22 | 15.48 | 859,363 | -1.08(-6.54%) |
Aug 17, 2011 | 16.66 | 16.79 | 16.35 | 16.56 | 332,015 | -0.03(-0.20%) |
Aug 16, 2011 | 16.74 | 16.78 | 16.38 | 16.59 | 369,918 | -0.26(-1.53%) |
Aug 15, 2011 | 16.84 | 17.06 | 16.54 | 16.85 | 380,657 | +0.10(+0.60%) |
Aug 12, 2011 | 17.24 | 17.28 | 16.72 | 16.75 | 444,946 | -0.31(-1.81%) |
Aug 11, 2011 | 15.69 | 17.22 | 15.69 | 17.06 | 1,019,586 | +1.32(+8.36%) |
Aug 10, 2011 | 17.10 | 17.10 | 15.68 | 15.74 | 886,979 | -1.25(-7.36%) |
Aug 09, 2011 | 16.71 | 17.00 | 15.79 | 16.99 | 777,251 | +0.91(+5.65%) |
Aug 08, 2011 | 16.79 | 17.09 | 16.09 | 16.09 | 1,151,563 | -1.09(-6.36%) |
Aug 05, 2011 | 18.04 | 18.13 | 16.94 | 17.18 | 1,152,426 | -0.67(-3.74%) |
Aug 04, 2011 | 18.33 | 18.66 | 17.84 | 17.84 | 1,598,254 | -0.62(-3.38%) |
Aug 03, 2011 | 18.14 | 18.50 | 17.69 | 18.47 | 774,047 | +0.42(+2.36%) |
Aug 02, 2011 | 18.81 | 19.08 | 18.03 | 18.04 | 845,964 | -0.93(-4.88%) |