Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 22.93 | 23.37 | 22.75 | 22.97 | 801,389 | -0.25(-1.07%) |
Sep 27, 2012 | 22.56 | 23.26 | 22.41 | 23.22 | 948,613 | +1.03(+4.65%) |
Sep 26, 2012 | 21.49 | 22.20 | 21.12 | 22.18 | 1,437,011 | +0.17(+0.77%) |
Sep 25, 2012 | 22.78 | 22.92 | 21.96 | 22.02 | 859,827 | -0.47(-2.07%) |
Sep 24, 2012 | 23.00 | 23.17 | 22.13 | 22.48 | 1,357,863 | -1.04(-4.42%) |
Sep 21, 2012 | 23.61 | 23.74 | 22.92 | 23.52 | 4,479,693 | +0.23(+0.98%) |
Sep 20, 2012 | 22.73 | 23.36 | 22.60 | 23.29 | 1,297,328 | +0.18(+0.77%) |
Sep 19, 2012 | 22.88 | 23.17 | 22.63 | 23.12 | 1,073,168 | +0.26(+1.13%) |
Sep 18, 2012 | 22.26 | 22.88 | 22.15 | 22.86 | 1,137,497 | +0.51(+2.26%) |
Sep 17, 2012 | 22.40 | 22.70 | 21.91 | 22.35 | 988,696 | -0.01(-0.04%) |
Sep 14, 2012 | 21.93 | 22.78 | 21.91 | 22.36 | 1,249,420 | +0.58(+2.69%) |
Sep 13, 2012 | 20.59 | 21.81 | 20.26 | 21.78 | 1,644,983 | +0.92(+4.42%) |
Sep 12, 2012 | 20.87 | 20.95 | 20.00 | 20.86 | 1,072,265 | +0.15(+0.72%) |
Sep 11, 2012 | 20.64 | 20.90 | 20.59 | 20.71 | 892,905 | +0.43(+2.10%) |
Sep 10, 2012 | 20.69 | 20.81 | 20.24 | 20.28 | 642,583 | -0.38(-1.82%) |
Sep 07, 2012 | 20.44 | 20.80 | 20.37 | 20.66 | 885,614 | +0.63(+3.17%) |
Sep 06, 2012 | 20.15 | 20.26 | 19.81 | 20.02 | 847,304 | +0.03(+0.15%) |
Sep 05, 2012 | 20.00 | 20.05 | 19.57 | 19.99 | 811,868 | -0.11(-0.54%) |
Sep 04, 2012 | 19.84 | 20.16 | 19.56 | 20.10 | 1,125,285 | +0.55(+2.79%) |
Aug 31, 2012 | 18.57 | 19.56 | 18.30 | 19.56 | 1,118,097 | +1.24(+6.76%) |
Aug 30, 2012 | 18.58 | 18.69 | 18.05 | 18.32 | 565,801 | -0.21(-1.12%) |
Aug 29, 2012 | 18.91 | 18.98 | 18.43 | 18.53 | 521,131 | -0.50(-2.61%) |
Aug 27, 2012 | 19.23 | 19.38 | 18.95 | 19.02 | 633,245 | -0.14(-0.72%) |
Aug 24, 2012 | 18.87 | 19.53 | 18.83 | 19.16 | 830,001 | +0.47(+2.49%) |
Aug 23, 2012 | 19.41 | 19.53 | 18.68 | 18.70 | 1,438,649 | -0.30(-1.57%) |
Aug 22, 2012 | 18.54 | 18.99 | 18.21 | 18.99 | 882,576 | +0.56(+3.01%) |
Aug 21, 2012 | 18.28 | 19.06 | 18.26 | 18.44 | 1,345,144 | +0.56(+3.10%) |
Aug 20, 2012 | 17.48 | 17.91 | 17.29 | 17.88 | 798,684 | +0.55(+3.14%) |
Aug 17, 2012 | 17.55 | 17.55 | 17.06 | 17.34 | 458,342 | -0.03(-0.17%) |
Aug 16, 2012 | 16.87 | 17.39 | 16.76 | 17.37 | 536,138 | +0.52(+3.06%) |
Aug 15, 2012 | 16.43 | 16.91 | 16.40 | 16.85 | 403,388 | +0.35(+2.10%) |
Aug 14, 2012 | 16.72 | 16.96 | 16.50 | 16.50 | 624,242 | -0.30(-1.77%) |
Aug 13, 2012 | 17.15 | 17.32 | 16.78 | 16.80 | 471,363 | -0.30(-1.74%) |
Aug 10, 2012 | 17.11 | 17.25 | 16.96 | 17.10 | 272,829 | -0.10(-0.58%) |
Aug 09, 2012 | 17.10 | 17.27 | 17.03 | 17.20 | 333,073 | +0.10(+0.58%) |
Aug 08, 2012 | 17.07 | 17.28 | 17.04 | 17.10 | 477,757 | +0.03(+0.17%) |
Aug 07, 2012 | 17.20 | 17.26 | 16.98 | 17.07 | 527,079 | -0.11(-0.64%) |
Aug 06, 2012 | 16.48 | 17.35 | 16.48 | 17.18 | 1,142,195 | +1.16(+7.24%) |
Aug 03, 2012 | 16.18 | 16.30 | 15.93 | 16.02 | 668,065 | +0.14(+0.87%) |
Aug 02, 2012 | 15.82 | 16.14 | 15.68 | 15.88 | 715,021 | +0.05(+0.31%) |
Aug 01, 2012 | 15.93 | 16.11 | 15.45 | 15.83 | 587,425 | -0.20(-1.24%) |
Jul 31, 2012 | 16.85 | 16.85 | 16.03 | 16.03 | 546,200 | -0.74(-4.43%) |
Jul 30, 2012 | 16.71 | 16.88 | 16.37 | 16.77 | 443,842 | +0.08(+0.48%) |
Jul 27, 2012 | 16.85 | 16.88 | 16.51 | 16.69 | 519,477 | +0.00(+0.00%) |
Jul 26, 2012 | 16.45 | 16.80 | 16.22 | 16.69 | 822,867 | +0.44(+2.68%) |
Jul 25, 2012 | 15.59 | 16.41 | 15.50 | 16.26 | 934,595 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.32 | 14.90 | 15.31 | 494,151 | +0.42(+2.79%) |
Jul 23, 2012 | 14.77 | 15.01 | 14.72 | 14.90 | 386,293 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.44 | 15.08 | 15.20 | 553,231 | -0.13(-0.84%) |
Jul 19, 2012 | 14.60 | 15.32 | 14.58 | 15.32 | 756,717 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.72 | 14.11 | 14.42 | 332,601 | -0.01(-0.07%) |
Jul 17, 2012 | 14.23 | 14.49 | 14.00 | 14.43 | 320,598 | +0.24(+1.68%) |
Jul 16, 2012 | 14.25 | 14.46 | 14.09 | 14.19 | 288,499 | -0.06(-0.42%) |
Jul 13, 2012 | 14.47 | 14.57 | 14.22 | 14.25 | 332,953 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.40 | 13.57 | 14.29 | 519,457 | +0.12(+0.84%) |
Jul 11, 2012 | 14.22 | 14.36 | 13.96 | 14.17 | 392,441 | +0.03(+0.21%) |
Jul 10, 2012 | 15.01 | 15.16 | 14.03 | 14.15 | 623,896 | -0.77(-5.18%) |
Jul 09, 2012 | 14.80 | 14.98 | 14.62 | 14.92 | 697,585 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.37 | 14.80 | 14.88 | 636,956 | -0.69(-4.46%) |
Jul 05, 2012 | 15.38 | 15.79 | 15.26 | 15.57 | 896,657 | +0.21(+1.36%) |
Jul 03, 2012 | 14.87 | 15.38 | 14.78 | 15.36 | 530,174 | +0.87(+6.02%) |
Jul 02, 2012 | 14.26 | 14.67 | 14.26 | 14.49 | 384,761 | +0.17(+1.18%) |
Jun 29, 2012 | 14.44 | 14.49 | 14.13 | 14.32 | 544,502 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.56 | 13.72 | 537,253 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.32 | 13.76 | 14.26 | 650,501 | +0.29(+2.06%) |
Jun 26, 2012 | 14.38 | 14.55 | 13.96 | 13.98 | 466,254 | -0.45(-3.09%) |
Jun 25, 2012 | 14.42 | 14.53 | 14.13 | 14.42 | 493,038 | -0.11(-0.75%) |
Jun 22, 2012 | 14.56 | 14.74 | 14.23 | 14.53 | 606,012 | -0.06(-0.41%) |
Jun 21, 2012 | 15.57 | 15.58 | 14.59 | 14.59 | 979,832 | -1.11(-7.07%) |
Jun 20, 2012 | 16.05 | 16.19 | 15.50 | 15.70 | 717,782 | -0.45(-2.76%) |
Jun 19, 2012 | 15.80 | 16.31 | 15.56 | 16.15 | 591,961 | +0.38(+2.39%) |
Jun 18, 2012 | 15.45 | 16.00 | 15.26 | 15.77 | 665,138 | +0.17(+1.08%) |
Jun 15, 2012 | 15.71 | 15.87 | 15.32 | 15.60 | 2,377,576 | -0.05(-0.32%) |
Jun 14, 2012 | 16.00 | 16.16 | 15.38 | 15.65 | 991,917 | -0.19(-1.19%) |
Jun 13, 2012 | 15.95 | 16.23 | 15.68 | 15.84 | 1,002,045 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.93 | 15.19 | 15.92 | 873,453 | +0.80(+5.31%) |
Jun 11, 2012 | 15.56 | 15.65 | 14.99 | 15.12 | 581,452 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.51 | 14.70 | 15.46 | 554,551 | +0.22(+1.43%) |
Jun 07, 2012 | 15.77 | 15.86 | 15.02 | 15.25 | 647,024 | -0.39(-2.47%) |
Jun 06, 2012 | 15.34 | 15.81 | 15.29 | 15.63 | 1,333,429 | +0.66(+4.44%) |
Jun 05, 2012 | 14.59 | 15.01 | 14.51 | 14.97 | 794,126 | +0.38(+2.58%) |
Jun 04, 2012 | 14.60 | 14.70 | 14.08 | 14.59 | 704,230 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.65 | 13.76 | 14.60 | 856,822 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.21 | 13.54 | 13.68 | 526,606 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.31 | 13.52 | 14.12 | 732,054 | -0.20(-1.39%) |
May 29, 2012 | 14.50 | 14.65 | 14.16 | 14.31 | 493,368 | -0.01(-0.07%) |
May 25, 2012 | 14.28 | 14.52 | 14.10 | 14.32 | 417,839 | +0.07(+0.49%) |
May 24, 2012 | 14.52 | 14.67 | 13.91 | 14.25 | 766,716 | +0.08(+0.56%) |
May 23, 2012 | 13.25 | 14.24 | 12.94 | 14.17 | 1,013,985 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.48 | 13.63 | 787,668 | -0.14(-1.01%) |
May 21, 2012 | 13.17 | 13.82 | 13.13 | 13.77 | 517,003 | +0.66(+5.07%) |
May 18, 2012 | 13.09 | 13.48 | 12.84 | 13.10 | 1,131,467 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.42 | 12.71 | 1,001,615 | +0.42(+3.39%) |
May 16, 2012 | 12.39 | 12.94 | 12.01 | 12.29 | 1,212,607 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.24 | 12.39 | 1,877,476 | -1.51(-10.84%) |
May 14, 2012 | 14.23 | 14.62 | 13.90 | 13.90 | 574,125 | -0.70(-4.82%) |
May 11, 2012 | 14.41 | 14.91 | 14.35 | 14.60 | 483,458 | -0.03(-0.20%) |
May 10, 2012 | 14.78 | 15.07 | 14.55 | 14.63 | 666,887 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.87 | 13.94 | 14.54 | 1,160,492 | -0.01(-0.07%) |
May 08, 2012 | 14.18 | 14.56 | 14.15 | 14.55 | 844,012 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.36 | 14.55 | 14.60 | 752,141 | -0.64(-4.23%) |
May 04, 2012 | 14.91 | 15.30 | 14.69 | 15.25 | 925,410 | +0.33(+2.19%) |
May 03, 2012 | 15.40 | 15.41 | 14.60 | 14.92 | 694,649 | -0.59(-3.83%) |
May 02, 2012 | 15.71 | 15.71 | 15.26 | 15.51 | 458,692 | -0.40(-2.49%) |
May 01, 2012 | 15.70 | 16.03 | 15.67 | 15.91 | 517,427 | +0.28(+1.78%) |
Apr 30, 2012 | 15.16 | 15.77 | 15.09 | 15.63 | 692,557 | +0.23(+1.48%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.22 | 15.40 | 423,271 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.56 | 15.17 | 15.52 | 465,524 | +0.37(+2.42%) |
Apr 25, 2012 | 14.74 | 15.21 | 14.44 | 15.16 | 764,534 | +0.57(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.54 | 14.58 | 418,381 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.55 | 14.71 | 772,191 | -0.66(-4.32%) |
Apr 20, 2012 | 15.77 | 15.88 | 15.33 | 15.37 | 406,499 | -0.32(-2.02%) |
Apr 19, 2012 | 15.52 | 15.79 | 15.41 | 15.69 | 512,180 | +0.28(+1.80%) |
Apr 18, 2012 | 15.53 | 15.79 | 15.31 | 15.41 | 446,121 | -0.27(-1.71%) |
Apr 17, 2012 | 15.51 | 15.96 | 15.36 | 15.68 | 407,143 | +0.41(+2.66%) |
Apr 16, 2012 | 15.57 | 15.72 | 15.07 | 15.28 | 751,545 | -0.30(-1.91%) |
Apr 13, 2012 | 15.97 | 16.03 | 15.54 | 15.57 | 558,863 | -0.59(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.17 | 742,651 | +0.98(+6.46%) |
Apr 11, 2012 | 15.46 | 15.62 | 15.16 | 15.19 | 466,236 | -0.16(-1.03%) |
Apr 10, 2012 | 15.39 | 15.55 | 14.94 | 15.34 | 697,562 | -0.06(-0.39%) |
Apr 09, 2012 | 15.59 | 15.83 | 15.36 | 15.40 | 527,542 | -0.18(-1.15%) |
Apr 05, 2012 | 15.80 | 15.99 | 15.54 | 15.58 | 480,943 | -0.14(-0.88%) |
Apr 04, 2012 | 15.79 | 16.06 | 15.44 | 15.72 | 974,605 | -0.70(-4.28%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.14 | 16.43 | 789,370 | -0.46(-2.70%) |
Apr 02, 2012 | 16.44 | 17.15 | 16.43 | 16.88 | 742,027 | +0.45(+2.71%) |
Mar 30, 2012 | 16.39 | 16.49 | 16.00 | 16.43 | 545,749 | +0.27(+1.66%) |
Mar 29, 2012 | 15.74 | 16.22 | 15.62 | 16.17 | 618,299 | +0.32(+2.00%) |
Mar 28, 2012 | 16.39 | 16.50 | 15.66 | 15.85 | 822,241 | -0.69(-4.19%) |
Mar 27, 2012 | 17.01 | 17.22 | 16.52 | 16.54 | 675,829 | -0.39(-2.28%) |
Mar 26, 2012 | 17.19 | 17.23 | 16.88 | 16.93 | 544,332 | +0.20(+1.19%) |
Mar 23, 2012 | 16.19 | 16.76 | 15.98 | 16.73 | 1,544,325 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.43 | 15.86 | 16.02 | 765,010 | -0.53(-3.18%) |
Mar 21, 2012 | 16.85 | 17.00 | 16.43 | 16.54 | 698,042 | -0.17(-1.01%) |
Mar 20, 2012 | 16.31 | 16.79 | 16.03 | 16.71 | 819,377 | +0.13(+0.78%) |
Mar 19, 2012 | 16.81 | 17.07 | 16.56 | 16.58 | 777,969 | -0.20(-1.18%) |
Mar 16, 2012 | 17.15 | 17.25 | 16.68 | 16.78 | 2,409,791 | -0.31(-1.80%) |
Mar 15, 2012 | 17.11 | 17.44 | 16.96 | 17.09 | 852,795 | +0.17(+1.00%) |
Mar 14, 2012 | 18.02 | 18.02 | 16.88 | 16.92 | 1,464,398 | -1.31(-7.18%) |
Mar 13, 2012 | 18.52 | 18.70 | 18.15 | 18.23 | 712,714 | -0.11(-0.59%) |
Mar 12, 2012 | 18.83 | 18.96 | 18.30 | 18.34 | 504,818 | -0.64(-3.39%) |
Mar 09, 2012 | 18.46 | 19.22 | 18.29 | 18.98 | 672,620 | +0.42(+2.24%) |
Mar 08, 2012 | 18.49 | 18.73 | 18.20 | 18.57 | 568,552 | +0.41(+2.24%) |
Mar 07, 2012 | 18.18 | 18.43 | 17.78 | 18.16 | 723,471 | +0.12(+0.66%) |
Mar 06, 2012 | 18.50 | 18.50 | 17.75 | 18.04 | 1,255,088 | -1.17(-6.09%) |
Mar 05, 2012 | 19.82 | 19.94 | 19.09 | 19.21 | 941,392 | -0.89(-4.44%) |
Mar 02, 2012 | 20.37 | 20.43 | 19.96 | 20.10 | 557,303 | -0.53(-2.55%) |
Mar 01, 2012 | 20.41 | 20.88 | 20.27 | 20.63 | 813,839 | +0.35(+1.71%) |
Feb 29, 2012 | 21.61 | 22.01 | 20.05 | 20.28 | 1,819,111 | -1.30(-6.02%) |
Feb 28, 2012 | 20.43 | 21.59 | 20.35 | 21.58 | 1,262,072 | +1.42(+7.03%) |
Feb 27, 2012 | 20.30 | 20.59 | 19.94 | 20.16 | 391,688 | -0.24(-1.17%) |
Feb 24, 2012 | 20.59 | 20.71 | 20.15 | 20.40 | 481,284 | -0.17(-0.82%) |
Feb 23, 2012 | 20.38 | 20.77 | 20.25 | 20.57 | 768,159 | +0.32(+1.57%) |
Feb 22, 2012 | 19.55 | 20.26 | 19.55 | 20.25 | 688,292 | +0.57(+2.87%) |
Feb 21, 2012 | 19.64 | 19.96 | 19.55 | 19.69 | 490,083 | +0.35(+1.79%) |
Feb 17, 2012 | 19.82 | 19.89 | 19.28 | 19.34 | 364,078 | -0.38(-1.91%) |
Feb 16, 2012 | 18.83 | 19.81 | 18.75 | 19.72 | 609,013 | +0.62(+3.27%) |
Feb 15, 2012 | 19.30 | 19.43 | 18.99 | 19.09 | 683,109 | +0.17(+0.89%) |
Feb 14, 2012 | 18.96 | 19.25 | 18.60 | 18.92 | 416,044 | -0.17(-0.88%) |
Feb 13, 2012 | 19.16 | 19.30 | 18.84 | 19.09 | 338,432 | +0.14(+0.73%) |
Feb 10, 2012 | 18.79 | 19.13 | 18.59 | 18.95 | 510,810 | -0.21(-1.09%) |
Feb 09, 2012 | 19.85 | 20.00 | 19.15 | 19.16 | 592,768 | -0.34(-1.73%) |
Feb 08, 2012 | 19.97 | 20.13 | 19.41 | 19.50 | 520,370 | -0.45(-2.24%) |
Feb 07, 2012 | 19.70 | 20.29 | 19.49 | 19.94 | 488,445 | +0.21(+1.05%) |
Feb 06, 2012 | 19.55 | 19.93 | 19.45 | 19.74 | 518,474 | -0.13(-0.65%) |
Feb 03, 2012 | 19.94 | 20.12 | 19.59 | 19.86 | 698,140 | -0.42(-2.05%) |
Feb 02, 2012 | 20.61 | 20.78 | 20.12 | 20.28 | 554,104 | -0.21(-1.02%) |
Feb 01, 2012 | 20.86 | 20.98 | 20.36 | 20.49 | 624,480 | +0.00(+0.00%) |
Jan 31, 2012 | 20.62 | 21.01 | 20.19 | 20.49 | 1,132,150 | +0.41(+2.02%) |
Jan 30, 2012 | 19.60 | 20.24 | 19.60 | 20.08 | 920,727 | -0.17(-0.83%) |
Jan 27, 2012 | 19.26 | 20.33 | 19.22 | 20.25 | 985,008 | +0.94(+4.88%) |
Jan 26, 2012 | 19.30 | 19.85 | 19.11 | 19.31 | 1,219,834 | +0.38(+1.99%) |
Jan 25, 2012 | 17.31 | 19.08 | 17.01 | 18.93 | 1,394,842 | +1.48(+8.46%) |
Jan 24, 2012 | 17.74 | 17.93 | 17.43 | 17.46 | 576,509 | -0.45(-2.49%) |
Jan 23, 2012 | 17.74 | 18.18 | 17.62 | 17.90 | 723,826 | +0.37(+2.09%) |
Jan 20, 2012 | 17.15 | 17.65 | 17.04 | 17.54 | 841,029 | +0.31(+1.78%) |
Jan 19, 2012 | 17.57 | 17.69 | 16.97 | 17.23 | 805,355 | -0.38(-2.14%) |
Jan 18, 2012 | 17.49 | 17.68 | 17.36 | 17.60 | 539,655 | +0.06(+0.34%) |
Jan 17, 2012 | 18.09 | 18.30 | 17.38 | 17.55 | 612,478 | -0.23(-1.28%) |
Jan 13, 2012 | 18.06 | 18.11 | 17.46 | 17.77 | 836,791 | -0.72(-3.91%) |
Jan 12, 2012 | 18.81 | 18.81 | 18.40 | 18.50 | 531,954 | +0.00(+0.00%) |
Jan 11, 2012 | 18.18 | 18.61 | 18.07 | 18.50 | 542,615 | +0.21(+1.14%) |
Jan 10, 2012 | 18.81 | 18.83 | 18.23 | 18.29 | 723,010 | +0.16(+0.87%) |
Jan 09, 2012 | 18.07 | 18.29 | 17.72 | 18.13 | 683,351 | +0.01(+0.05%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.76 | 18.12 | 942,148 | +0.20(+1.11%) |
Jan 05, 2012 | 17.25 | 18.08 | 17.09 | 17.92 | 819,485 | +0.35(+1.97%) |
Jan 04, 2012 | 17.30 | 17.82 | 17.26 | 17.57 | 582,965 | +0.88(+5.28%) |
Dec 30, 2011 | 16.69 | 16.76 | 16.43 | 16.69 | 684,329 | +0.09(+0.54%) |
Dec 29, 2011 | 15.92 | 16.80 | 15.73 | 16.60 | 784,249 | +0.41(+2.51%) |
Dec 28, 2011 | 16.97 | 16.99 | 16.08 | 16.20 | 715,299 | -0.79(-4.67%) |
Dec 27, 2011 | 17.25 | 17.31 | 16.78 | 16.99 | 404,246 | -0.40(-2.28%) |
Dec 23, 2011 | 17.48 | 17.62 | 17.11 | 17.39 | 466,518 | +0.01(+0.06%) |
Dec 21, 2011 | 16.84 | 17.41 | 16.71 | 17.38 | 994,983 | +0.23(+1.33%) |
Dec 20, 2011 | 16.82 | 17.29 | 16.68 | 17.15 | 1,080,730 | +0.63(+3.84%) |
Dec 19, 2011 | 16.43 | 16.76 | 16.16 | 16.51 | 1,608,069 | -0.43(-2.52%) |
Dec 16, 2011 | 16.17 | 16.94 | 16.06 | 16.94 | 7,933,975 | +1.03(+6.48%) |
Dec 15, 2011 | 15.33 | 16.25 | 15.19 | 15.91 | 4,444,363 | +1.41(+9.71%) |
Dec 14, 2011 | 14.60 | 14.84 | 14.04 | 14.50 | 1,536,239 | -0.81(-5.31%) |
Dec 13, 2011 | 16.15 | 16.43 | 15.17 | 15.31 | 822,244 | -0.84(-5.21%) |
Dec 12, 2011 | 15.77 | 16.17 | 15.67 | 16.16 | 815,417 | -0.51(-3.03%) |
Dec 09, 2011 | 16.45 | 16.69 | 15.96 | 16.66 | 1,173,200 | +1.07(+6.87%) |
Dec 08, 2011 | 16.17 | 16.38 | 15.43 | 15.59 | 976,566 | -0.82(-5.01%) |
Dec 07, 2011 | 16.65 | 16.75 | 16.11 | 16.42 | 551,025 | -0.24(-1.43%) |
Dec 06, 2011 | 16.35 | 16.86 | 16.00 | 16.65 | 796,882 | +0.05(+0.30%) |
Dec 05, 2011 | 16.54 | 17.00 | 16.39 | 16.60 | 754,732 | +0.09(+0.54%) |
Dec 02, 2011 | 17.06 | 17.06 | 16.28 | 16.51 | 950,948 | -0.07(-0.42%) |
Dec 01, 2011 | 16.33 | 16.83 | 16.16 | 16.58 | 860,003 | +0.45(+2.76%) |
Nov 30, 2011 | 15.42 | 16.15 | 15.39 | 16.14 | 900,271 | +1.40(+9.48%) |
Nov 29, 2011 | 14.61 | 15.11 | 14.58 | 14.74 | 533,201 | +0.03(+0.20%) |
Nov 28, 2011 | 15.06 | 15.07 | 14.57 | 14.71 | 623,187 | +0.74(+5.32%) |
Nov 25, 2011 | 13.95 | 14.30 | 13.76 | 13.97 | 390,526 | -0.14(-0.98%) |
Nov 23, 2011 | 14.61 | 14.65 | 14.05 | 14.11 | 900,822 | -0.92(-6.13%) |
Nov 22, 2011 | 14.57 | 15.15 | 14.43 | 15.03 | 831,489 | +0.60(+4.19%) |
Nov 21, 2011 | 14.59 | 14.60 | 13.89 | 14.42 | 1,172,716 | -0.59(-3.96%) |
Nov 18, 2011 | 15.38 | 15.52 | 14.81 | 15.02 | 1,043,114 | -0.10(-0.66%) |
Nov 17, 2011 | 15.90 | 16.03 | 15.01 | 15.12 | 1,349,535 | -1.10(-6.78%) |
Nov 16, 2011 | 16.10 | 16.61 | 16.01 | 16.22 | 745,600 | -0.06(-0.36%) |
Nov 15, 2011 | 16.60 | 16.83 | 16.20 | 16.28 | 991,158 | -0.33(-1.97%) |
Nov 14, 2011 | 17.02 | 17.02 | 16.47 | 16.60 | 556,126 | -0.52(-3.01%) |
Nov 11, 2011 | 17.13 | 17.39 | 16.98 | 17.12 | 714,540 | +0.32(+1.89%) |
Nov 10, 2011 | 16.90 | 17.34 | 16.25 | 16.80 | 937,077 | -0.09(-0.53%) |
Nov 09, 2011 | 17.57 | 18.02 | 16.74 | 16.89 | 1,251,872 | -1.19(-6.58%) |
Nov 08, 2011 | 18.36 | 18.81 | 17.95 | 18.08 | 986,281 | -0.22(-1.19%) |
Nov 07, 2011 | 17.96 | 18.33 | 17.71 | 18.30 | 873,629 | +0.64(+3.65%) |
Nov 04, 2011 | 17.99 | 18.12 | 17.26 | 17.65 | 759,197 | -0.46(-2.52%) |
Nov 03, 2011 | 17.91 | 18.18 | 17.20 | 18.11 | 975,021 | +0.72(+4.16%) |
Nov 02, 2011 | 17.13 | 17.48 | 16.90 | 17.39 | 862,842 | +0.73(+4.40%) |
Nov 01, 2011 | 15.86 | 17.01 | 15.29 | 16.65 | 1,485,493 | -0.21(-1.23%) |
Oct 31, 2011 | 17.62 | 17.62 | 16.86 | 16.86 | 863,784 | -1.13(-6.28%) |
Oct 28, 2011 | 17.85 | 18.47 | 17.74 | 17.99 | 846,165 | -0.06(-0.33%) |
Oct 27, 2011 | 17.84 | 18.36 | 17.53 | 18.05 | 1,292,858 | +0.73(+4.24%) |
Oct 26, 2011 | 17.47 | 17.79 | 16.67 | 17.32 | 1,290,661 | +0.42(+2.46%) |
Oct 25, 2011 | 16.29 | 17.24 | 15.55 | 16.90 | 1,237,789 | +0.61(+3.77%) |
Oct 24, 2011 | 15.41 | 16.36 | 15.38 | 16.29 | 885,823 | +1.08(+7.11%) |
Oct 21, 2011 | 15.63 | 15.70 | 15.05 | 15.21 | 675,551 | +0.15(+0.99%) |
Oct 20, 2011 | 15.09 | 15.60 | 14.55 | 15.06 | 1,466,220 | -0.29(-1.87%) |
Oct 19, 2011 | 16.21 | 16.31 | 15.22 | 15.34 | 1,008,151 | -1.14(-6.91%) |
Oct 18, 2011 | 15.54 | 16.60 | 14.99 | 16.48 | 1,022,273 | +0.52(+3.23%) |
Oct 17, 2011 | 16.67 | 16.71 | 15.86 | 15.97 | 865,162 | -0.76(-4.56%) |
Oct 14, 2011 | 17.03 | 17.09 | 16.47 | 16.73 | 914,175 | +0.33(+1.99%) |
Oct 13, 2011 | 16.69 | 16.70 | 15.93 | 16.41 | 1,082,371 | -0.52(-3.05%) |
Oct 12, 2011 | 17.46 | 17.52 | 16.85 | 16.92 | 1,242,880 | +0.09(+0.53%) |
Oct 11, 2011 | 16.37 | 16.93 | 16.03 | 16.83 | 953,996 | +0.25(+1.49%) |
Oct 10, 2011 | 16.53 | 16.61 | 16.20 | 16.58 | 747,887 | +0.77(+4.89%) |
Oct 07, 2011 | 16.92 | 17.17 | 15.53 | 15.81 | 1,538,455 | -0.77(-4.66%) |
Oct 06, 2011 | 16.47 | 16.71 | 16.20 | 16.58 | 1,897,328 | +1.09(+7.04%) |
Oct 05, 2011 | 14.02 | 15.57 | 13.79 | 15.49 | 1,298,723 | +1.45(+10.30%) |
Oct 04, 2011 | 14.35 | 14.37 | 13.23 | 14.05 | 1,863,792 | -0.72(-4.90%) |