Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.33 | 29.44 | 28.41 | 29.09 | 486,615 | -0.31(-1.05%) |
May 30, 2012 | 29.64 | 29.67 | 29.00 | 29.40 | 269,913 | -0.58(-1.93%) |
May 29, 2012 | 30.00 | 30.50 | 29.68 | 29.98 | 567,136 | +0.14(+0.47%) |
May 25, 2012 | 29.52 | 29.98 | 29.46 | 29.84 | 345,558 | +0.36(+1.22%) |
May 24, 2012 | 29.08 | 29.78 | 28.85 | 29.48 | 426,831 | +0.50(+1.73%) |
May 23, 2012 | 28.42 | 29.10 | 27.64 | 28.98 | 501,997 | +0.38(+1.33%) |
May 22, 2012 | 28.34 | 29.13 | 28.34 | 28.60 | 246,211 | +0.33(+1.17%) |
May 21, 2012 | 28.04 | 28.54 | 27.37 | 28.27 | 411,625 | +0.23(+0.82%) |
May 18, 2012 | 28.17 | 28.44 | 27.52 | 28.04 | 472,535 | -0.12(-0.43%) |
May 17, 2012 | 29.44 | 29.55 | 27.81 | 28.16 | 484,404 | -1.39(-4.70%) |
May 16, 2012 | 29.20 | 30.12 | 29.08 | 29.55 | 826,711 | +0.94(+3.29%) |
May 15, 2012 | 27.77 | 29.34 | 27.57 | 28.61 | 468,327 | +0.73(+2.62%) |
May 14, 2012 | 28.56 | 28.83 | 27.85 | 27.88 | 374,280 | -1.03(-3.56%) |
May 11, 2012 | 28.38 | 29.15 | 28.33 | 28.91 | 367,295 | +0.16(+0.56%) |
May 10, 2012 | 28.80 | 29.00 | 28.57 | 28.75 | 463,311 | +0.21(+0.74%) |
May 09, 2012 | 28.18 | 28.80 | 27.46 | 28.54 | 546,139 | +0.38(+1.35%) |
May 08, 2012 | 27.90 | 28.21 | 26.90 | 28.16 | 694,450 | +0.03(+0.11%) |
May 07, 2012 | 28.05 | 28.80 | 28.04 | 28.13 | 521,054 | +0.10(+0.36%) |
May 04, 2012 | 28.10 | 28.57 | 27.78 | 28.03 | 598,132 | -0.30(-1.06%) |
May 03, 2012 | 29.09 | 29.19 | 27.91 | 28.33 | 575,422 | -0.87(-2.98%) |
May 02, 2012 | 29.06 | 29.35 | 28.66 | 29.20 | 946,958 | +0.03(+0.10%) |
May 01, 2012 | 28.84 | 29.49 | 28.81 | 29.17 | 1,061,545 | +0.24(+0.83%) |
Apr 30, 2012 | 28.76 | 29.07 | 28.43 | 28.93 | 1,146,435 | +0.13(+0.45%) |
Apr 27, 2012 | 27.45 | 28.84 | 27.32 | 28.80 | 1,249,997 | +1.32(+4.80%) |
Apr 26, 2012 | 25.29 | 27.48 | 25.29 | 27.48 | 1,740,894 | +2.45(+9.79%) |
Apr 25, 2012 | 25.72 | 25.99 | 24.32 | 25.03 | 1,611,490 | +1.56(+6.65%) |
Apr 24, 2012 | 23.55 | 23.93 | 23.05 | 23.47 | 746,624 | -0.11(-0.47%) |
Apr 23, 2012 | 23.59 | 23.93 | 23.45 | 23.58 | 609,458 | -0.35(-1.46%) |
Apr 20, 2012 | 24.71 | 24.71 | 23.33 | 23.93 | 1,095,628 | -1.18(-4.70%) |
Apr 19, 2012 | 25.62 | 25.64 | 24.78 | 25.11 | 444,508 | -0.44(-1.72%) |
Apr 18, 2012 | 25.54 | 25.74 | 25.35 | 25.55 | 346,138 | -0.09(-0.35%) |
Apr 17, 2012 | 24.23 | 25.71 | 24.04 | 25.64 | 1,288,876 | +1.69(+7.06%) |
Apr 16, 2012 | 24.27 | 24.51 | 23.64 | 23.95 | 1,118,537 | -0.12(-0.50%) |
Apr 13, 2012 | 23.99 | 24.30 | 23.90 | 24.07 | 502,519 | -0.11(-0.45%) |
Apr 12, 2012 | 24.03 | 24.46 | 23.91 | 24.18 | 439,391 | +0.18(+0.75%) |
Apr 11, 2012 | 23.89 | 24.29 | 23.88 | 24.00 | 551,423 | +0.38(+1.61%) |
Apr 10, 2012 | 24.72 | 24.94 | 23.39 | 23.62 | 1,203,563 | -1.11(-4.49%) |
Apr 09, 2012 | 24.52 | 24.87 | 24.36 | 24.73 | 365,935 | -0.28(-1.12%) |
Apr 05, 2012 | 24.59 | 25.12 | 24.51 | 25.01 | 350,065 | +0.27(+1.09%) |
Apr 04, 2012 | 24.65 | 24.83 | 24.38 | 24.74 | 344,213 | -0.20(-0.80%) |
Apr 03, 2012 | 24.83 | 25.19 | 24.78 | 24.94 | 296,800 | +0.10(+0.40%) |
Apr 02, 2012 | 24.46 | 24.84 | 24.10 | 24.84 | 558,481 | -0.27(-1.08%) |
Mar 30, 2012 | 25.27 | 25.27 | 24.93 | 25.11 | 226,853 | +0.01(+0.04%) |
Mar 29, 2012 | 24.92 | 25.19 | 24.73 | 25.10 | 172,861 | -0.07(-0.28%) |
Mar 28, 2012 | 25.15 | 25.25 | 24.71 | 25.17 | 202,336 | +0.01(+0.04%) |
Mar 27, 2012 | 25.05 | 25.50 | 25.05 | 25.16 | 321,905 | +0.16(+0.64%) |
Mar 26, 2012 | 24.37 | 25.26 | 24.16 | 25.00 | 364,230 | +0.70(+2.88%) |
Mar 23, 2012 | 24.28 | 24.42 | 23.55 | 24.30 | 714,736 | -0.05(-0.21%) |
Mar 22, 2012 | 23.92 | 24.57 | 23.92 | 24.35 | 477,145 | +0.15(+0.62%) |
Mar 21, 2012 | 24.44 | 24.75 | 24.14 | 24.20 | 447,022 | -0.23(-0.94%) |
Mar 20, 2012 | 24.24 | 24.65 | 24.00 | 24.43 | 280,263 | +0.10(+0.41%) |
Mar 19, 2012 | 23.91 | 24.45 | 23.60 | 24.33 | 212,338 | +0.37(+1.54%) |
Mar 16, 2012 | 24.48 | 24.48 | 23.77 | 23.96 | 469,748 | -0.45(-1.84%) |
Mar 15, 2012 | 23.91 | 24.42 | 23.60 | 24.41 | 250,530 | +0.44(+1.84%) |
Mar 14, 2012 | 24.23 | 24.31 | 23.81 | 23.97 | 240,918 | -0.36(-1.48%) |
Mar 13, 2012 | 24.20 | 24.33 | 23.71 | 24.33 | 352,354 | +0.29(+1.21%) |
Mar 12, 2012 | 24.00 | 24.25 | 23.63 | 24.04 | 416,603 | +0.03(+0.12%) |
Mar 09, 2012 | 23.45 | 24.23 | 23.14 | 24.01 | 622,883 | +0.55(+2.34%) |
Mar 08, 2012 | 23.24 | 23.49 | 23.00 | 23.46 | 324,125 | +0.40(+1.73%) |
Mar 07, 2012 | 21.99 | 23.56 | 21.92 | 23.06 | 1,067,193 | +1.14(+5.20%) |
Mar 06, 2012 | 22.00 | 22.12 | 21.89 | 21.92 | 448,070 | -0.38(-1.70%) |
Mar 05, 2012 | 21.80 | 22.38 | 21.80 | 22.30 | 631,977 | +0.46(+2.11%) |
Mar 02, 2012 | 22.13 | 22.64 | 21.79 | 21.84 | 401,570 | -0.32(-1.44%) |
Mar 01, 2012 | 22.22 | 22.54 | 21.99 | 22.16 | 791,821 | +0.27(+1.23%) |
Feb 29, 2012 | 22.02 | 22.39 | 21.66 | 21.89 | 696,818 | +0.00(+0.00%) |
Feb 28, 2012 | 21.52 | 22.41 | 21.52 | 21.89 | 1,153,940 | +0.49(+2.29%) |
Feb 27, 2012 | 20.88 | 21.60 | 20.80 | 21.40 | 774,026 | +0.33(+1.57%) |
Feb 24, 2012 | 20.58 | 21.28 | 20.58 | 21.07 | 994,450 | +0.51(+2.48%) |
Feb 23, 2012 | 20.03 | 20.69 | 19.61 | 20.56 | 1,282,501 | +1.39(+7.25%) |
Feb 22, 2012 | 20.06 | 20.39 | 18.65 | 19.17 | 2,513,589 | -2.36(-10.96%) |
Feb 21, 2012 | 21.93 | 22.16 | 21.37 | 21.53 | 428,691 | -0.17(-0.78%) |
Feb 17, 2012 | 21.57 | 22.08 | 21.57 | 21.70 | 323,085 | +0.24(+1.12%) |
Feb 16, 2012 | 20.85 | 21.79 | 20.81 | 21.46 | 609,833 | +0.58(+2.78%) |
Feb 15, 2012 | 21.20 | 21.33 | 20.80 | 20.88 | 393,657 | -0.28(-1.32%) |
Feb 14, 2012 | 21.20 | 21.44 | 20.12 | 21.16 | 1,017,178 | -0.99(-4.47%) |
Feb 13, 2012 | 22.35 | 22.45 | 22.03 | 22.15 | 262,470 | +0.05(+0.23%) |
Feb 10, 2012 | 22.30 | 22.30 | 21.91 | 22.10 | 263,269 | -0.40(-1.78%) |
Feb 09, 2012 | 22.29 | 22.65 | 22.24 | 22.50 | 280,552 | +0.30(+1.35%) |
Feb 08, 2012 | 22.53 | 22.69 | 21.85 | 22.20 | 320,294 | -0.35(-1.55%) |
Feb 07, 2012 | 22.40 | 22.68 | 22.25 | 22.55 | 201,298 | +0.11(+0.49%) |
Feb 06, 2012 | 22.35 | 22.64 | 22.25 | 22.44 | 173,931 | +0.06(+0.27%) |
Feb 03, 2012 | 22.39 | 22.85 | 22.27 | 22.38 | 427,817 | +0.24(+1.08%) |
Feb 02, 2012 | 22.00 | 22.23 | 21.98 | 22.14 | 256,775 | +0.24(+1.10%) |
Feb 01, 2012 | 21.50 | 21.99 | 21.38 | 21.90 | 268,700 | +0.54(+2.53%) |
Jan 31, 2012 | 21.82 | 21.89 | 21.18 | 21.36 | 333,227 | -0.34(-1.57%) |
Jan 30, 2012 | 21.66 | 21.86 | 21.27 | 21.70 | 281,555 | -0.18(-0.82%) |
Jan 27, 2012 | 21.87 | 21.96 | 21.52 | 21.88 | 311,251 | +0.01(+0.05%) |
Jan 26, 2012 | 21.93 | 22.20 | 21.61 | 21.87 | 340,353 | +0.03(+0.14%) |
Jan 25, 2012 | 21.35 | 21.87 | 20.81 | 21.84 | 529,140 | +0.48(+2.25%) |
Jan 24, 2012 | 20.46 | 21.51 | 20.27 | 21.36 | 293,321 | +0.85(+4.14%) |
Jan 23, 2012 | 20.40 | 20.55 | 20.28 | 20.51 | 247,913 | +0.09(+0.44%) |
Jan 20, 2012 | 20.26 | 20.57 | 19.97 | 20.42 | 233,886 | +0.11(+0.54%) |
Jan 19, 2012 | 20.59 | 21.13 | 20.17 | 20.31 | 582,956 | -0.26(-1.26%) |
Jan 18, 2012 | 19.90 | 20.65 | 19.60 | 20.57 | 553,172 | +0.63(+3.16%) |
Jan 17, 2012 | 19.10 | 20.32 | 19.06 | 19.94 | 694,243 | +1.07(+5.67%) |
Jan 13, 2012 | 18.94 | 19.07 | 18.62 | 18.87 | 226,258 | -0.30(-1.56%) |
Jan 12, 2012 | 18.86 | 19.20 | 18.74 | 19.17 | 253,027 | +0.38(+2.02%) |
Jan 11, 2012 | 18.80 | 19.00 | 18.55 | 18.79 | 266,695 | +0.01(+0.05%) |
Jan 10, 2012 | 18.95 | 18.97 | 18.54 | 18.78 | 183,406 | +0.11(+0.59%) |
Jan 09, 2012 | 18.61 | 18.80 | 18.42 | 18.67 | 209,881 | +0.13(+0.70%) |
Jan 06, 2012 | 18.16 | 18.81 | 18.02 | 18.54 | 256,251 | +0.33(+1.81%) |
Jan 05, 2012 | 17.95 | 18.68 | 17.58 | 18.21 | 276,215 | +0.23(+1.28%) |
Jan 04, 2012 | 17.34 | 18.13 | 17.22 | 17.98 | 286,384 | +0.32(+1.81%) |
Dec 30, 2011 | 18.00 | 18.00 | 17.64 | 17.66 | 226,857 | -0.14(-0.79%) |
Dec 29, 2011 | 17.25 | 17.84 | 17.25 | 17.80 | 242,276 | +0.64(+3.73%) |
Dec 28, 2011 | 17.37 | 17.47 | 17.07 | 17.16 | 160,553 | -0.20(-1.15%) |
Dec 27, 2011 | 17.58 | 17.58 | 17.19 | 17.36 | 147,497 | -0.31(-1.75%) |
Dec 23, 2011 | 17.71 | 17.90 | 17.60 | 17.67 | 167,129 | +0.15(+0.86%) |
Dec 21, 2011 | 17.19 | 17.61 | 16.94 | 17.52 | 265,487 | +0.33(+1.92%) |
Dec 20, 2011 | 16.04 | 17.25 | 16.04 | 17.19 | 492,047 | +1.58(+10.12%) |
Dec 19, 2011 | 15.73 | 16.14 | 15.51 | 15.61 | 343,490 | -0.07(-0.45%) |
Dec 16, 2011 | 16.18 | 16.33 | 15.59 | 15.68 | 1,350,786 | -0.39(-2.43%) |
Dec 15, 2011 | 16.01 | 16.33 | 15.93 | 16.07 | 276,170 | +0.23(+1.45%) |
Dec 14, 2011 | 16.41 | 16.52 | 15.82 | 15.84 | 330,207 | -0.59(-3.59%) |
Dec 13, 2011 | 17.13 | 17.38 | 16.39 | 16.43 | 272,619 | -0.60(-3.52%) |
Dec 12, 2011 | 16.99 | 17.06 | 16.51 | 17.03 | 340,931 | -0.06(-0.35%) |
Dec 09, 2011 | 16.73 | 17.39 | 16.70 | 17.09 | 466,812 | +0.53(+3.20%) |
Dec 08, 2011 | 17.22 | 17.40 | 16.44 | 16.56 | 425,664 | -0.78(-4.50%) |
Dec 07, 2011 | 17.17 | 17.54 | 17.07 | 17.34 | 281,188 | +0.17(+0.99%) |
Dec 06, 2011 | 17.51 | 17.59 | 17.16 | 17.17 | 319,079 | -0.30(-1.72%) |
Dec 05, 2011 | 17.31 | 17.90 | 17.02 | 17.47 | 553,476 | +0.47(+2.76%) |
Dec 02, 2011 | 16.90 | 17.18 | 16.84 | 17.00 | 375,466 | +0.24(+1.43%) |
Dec 01, 2011 | 16.93 | 17.05 | 16.50 | 16.76 | 272,659 | -0.18(-1.06%) |
Nov 30, 2011 | 16.53 | 16.94 | 16.11 | 16.94 | 381,531 | +0.98(+6.14%) |
Nov 29, 2011 | 15.85 | 16.09 | 15.31 | 15.96 | 725,396 | +0.13(+0.82%) |
Nov 28, 2011 | 15.82 | 15.98 | 15.70 | 15.83 | 433,797 | +0.57(+3.74%) |
Nov 25, 2011 | 15.26 | 15.71 | 15.25 | 15.26 | 131,607 | -0.03(-0.20%) |
Nov 23, 2011 | 15.34 | 15.56 | 15.22 | 15.29 | 274,633 | -0.16(-1.04%) |
Nov 22, 2011 | 15.80 | 16.05 | 15.40 | 15.45 | 229,255 | -0.40(-2.52%) |
Nov 21, 2011 | 16.60 | 16.60 | 15.61 | 15.85 | 498,605 | -1.01(-5.99%) |
Nov 18, 2011 | 16.79 | 17.00 | 16.61 | 16.86 | 393,892 | +0.11(+0.66%) |
Nov 17, 2011 | 16.86 | 17.20 | 16.63 | 16.75 | 257,142 | -0.15(-0.89%) |
Nov 16, 2011 | 16.83 | 17.25 | 16.83 | 16.90 | 239,724 | -0.08(-0.47%) |
Nov 15, 2011 | 17.14 | 17.23 | 16.86 | 16.98 | 397,446 | +0.06(+0.35%) |
Nov 14, 2011 | 17.20 | 17.26 | 16.78 | 16.92 | 527,901 | -0.30(-1.74%) |
Nov 11, 2011 | 17.33 | 17.65 | 17.18 | 17.22 | 461,251 | +0.13(+0.76%) |
Nov 10, 2011 | 17.27 | 17.34 | 16.91 | 17.09 | 326,619 | +0.00(+0.00%) |
Nov 09, 2011 | 17.10 | 17.58 | 16.94 | 17.09 | 522,840 | -0.42(-2.40%) |
Nov 08, 2011 | 16.79 | 17.61 | 16.65 | 17.51 | 912,551 | +0.85(+5.10%) |
Nov 07, 2011 | 16.82 | 17.05 | 16.47 | 16.66 | 774,918 | +0.64(+4.00%) |
Nov 04, 2011 | 15.46 | 16.14 | 15.35 | 16.02 | 738,641 | +0.41(+2.63%) |
Nov 03, 2011 | 15.59 | 15.69 | 14.91 | 15.61 | 558,550 | +0.26(+1.69%) |
Nov 02, 2011 | 15.00 | 15.48 | 14.87 | 15.35 | 483,792 | +0.62(+4.21%) |
Nov 01, 2011 | 14.50 | 14.90 | 14.24 | 14.73 | 887,905 | -0.24(-1.60%) |
Oct 31, 2011 | 15.14 | 15.29 | 14.96 | 14.97 | 496,146 | -0.36(-2.35%) |
Oct 28, 2011 | 15.09 | 15.75 | 15.01 | 15.33 | 523,207 | -0.28(-1.79%) |
Oct 27, 2011 | 17.13 | 17.48 | 15.16 | 15.61 | 1,295,685 | -1.07(-6.41%) |
Oct 26, 2011 | 16.80 | 16.82 | 16.14 | 16.68 | 380,941 | +0.16(+0.97%) |
Oct 25, 2011 | 17.02 | 17.04 | 16.23 | 16.52 | 417,278 | -0.62(-3.62%) |
Oct 24, 2011 | 16.87 | 17.47 | 16.69 | 17.14 | 645,239 | +0.29(+1.72%) |
Oct 21, 2011 | 16.69 | 16.85 | 16.52 | 16.85 | 445,676 | +0.47(+2.87%) |
Oct 20, 2011 | 16.73 | 16.75 | 16.05 | 16.38 | 449,281 | -0.31(-1.86%) |
Oct 19, 2011 | 16.77 | 17.05 | 16.44 | 16.69 | 395,332 | -0.11(-0.65%) |
Oct 18, 2011 | 16.40 | 16.98 | 16.18 | 16.80 | 439,826 | +0.42(+2.56%) |
Oct 17, 2011 | 16.50 | 16.69 | 16.29 | 16.38 | 281,280 | -0.29(-1.74%) |
Oct 14, 2011 | 16.65 | 16.86 | 16.34 | 16.67 | 429,268 | +0.22(+1.34%) |
Oct 13, 2011 | 16.89 | 16.91 | 16.16 | 16.45 | 374,563 | -0.55(-3.24%) |
Oct 12, 2011 | 16.89 | 17.45 | 16.82 | 17.00 | 426,730 | +0.20(+1.19%) |
Oct 11, 2011 | 16.24 | 16.98 | 16.11 | 16.80 | 364,371 | +0.49(+3.00%) |
Oct 10, 2011 | 15.86 | 16.44 | 15.79 | 16.31 | 323,179 | +0.80(+5.16%) |
Oct 07, 2011 | 15.54 | 16.12 | 15.48 | 15.51 | 478,929 | +0.07(+0.45%) |
Oct 06, 2011 | 15.47 | 15.64 | 15.19 | 15.44 | 458,982 | +0.32(+2.12%) |
Oct 05, 2011 | 14.95 | 15.21 | 14.68 | 15.12 | 564,552 | +0.16(+1.07%) |
Oct 04, 2011 | 14.24 | 15.02 | 13.82 | 14.96 | 989,243 | +0.52(+3.60%) |
Oct 03, 2011 | 14.94 | 15.11 | 14.38 | 14.44 | 533,576 | -0.66(-4.37%) |
Sep 30, 2011 | 15.15 | 16.14 | 15.08 | 15.10 | 635,064 | -0.52(-3.33%) |
Sep 29, 2011 | 15.91 | 16.04 | 14.92 | 15.62 | 411,278 | +0.08(+0.51%) |
Sep 28, 2011 | 16.00 | 16.16 | 15.49 | 15.54 | 199,390 | -0.47(-2.94%) |
Sep 27, 2011 | 16.84 | 16.84 | 15.86 | 16.01 | 505,922 | -0.28(-1.72%) |
Sep 26, 2011 | 15.82 | 16.35 | 15.63 | 16.29 | 428,219 | +0.80(+5.16%) |
Sep 23, 2011 | 14.95 | 15.74 | 14.95 | 15.49 | 588,816 | +0.54(+3.61%) |
Sep 22, 2011 | 14.80 | 15.35 | 14.60 | 14.95 | 514,698 | -0.48(-3.11%) |
Sep 21, 2011 | 15.97 | 16.26 | 15.40 | 15.43 | 206,959 | -0.52(-3.26%) |
Sep 20, 2011 | 16.18 | 16.68 | 15.73 | 15.95 | 398,197 | -0.01(-0.06%) |
Sep 19, 2011 | 16.34 | 16.63 | 15.66 | 15.96 | 368,166 | -0.64(-3.86%) |
Sep 16, 2011 | 16.48 | 16.76 | 16.05 | 16.60 | 1,258,233 | +0.14(+0.85%) |
Sep 15, 2011 | 15.76 | 16.55 | 15.68 | 16.46 | 491,513 | +0.86(+5.51%) |
Sep 14, 2011 | 15.56 | 15.79 | 15.21 | 15.60 | 245,180 | +0.23(+1.50%) |
Sep 13, 2011 | 15.17 | 15.55 | 14.98 | 15.37 | 355,625 | +0.30(+1.99%) |
Sep 12, 2011 | 14.07 | 15.07 | 14.00 | 15.07 | 334,626 | +0.78(+5.46%) |
Sep 09, 2011 | 14.51 | 14.65 | 14.05 | 14.29 | 250,668 | -0.35(-2.39%) |
Sep 08, 2011 | 14.90 | 15.39 | 14.55 | 14.64 | 259,783 | -0.34(-2.27%) |
Sep 07, 2011 | 14.15 | 15.26 | 14.07 | 14.98 | 531,895 | +1.04(+7.46%) |
Sep 06, 2011 | 13.52 | 14.00 | 13.43 | 13.94 | 342,009 | +0.07(+0.50%) |
Sep 02, 2011 | 14.59 | 14.86 | 13.70 | 13.87 | 598,247 | -1.15(-7.66%) |
Sep 01, 2011 | 15.17 | 15.32 | 14.97 | 15.02 | 557,080 | -0.12(-0.79%) |
Aug 31, 2011 | 15.63 | 15.83 | 14.93 | 15.14 | 348,446 | -0.45(-2.89%) |
Aug 30, 2011 | 15.23 | 15.78 | 15.23 | 15.59 | 267,966 | +0.20(+1.30%) |
Aug 29, 2011 | 14.83 | 15.39 | 14.83 | 15.39 | 253,241 | +0.77(+5.27%) |
Aug 26, 2011 | 14.17 | 14.73 | 14.00 | 14.62 | 273,529 | +0.35(+2.45%) |
Aug 25, 2011 | 14.91 | 15.00 | 14.26 | 14.27 | 327,546 | -0.54(-3.65%) |
Aug 24, 2011 | 14.62 | 15.15 | 14.46 | 14.81 | 304,616 | -0.04(-0.27%) |
Aug 23, 2011 | 14.40 | 14.85 | 14.21 | 14.85 | 320,059 | +0.49(+3.41%) |
Aug 22, 2011 | 14.49 | 14.64 | 14.11 | 14.36 | 302,422 | +0.21(+1.48%) |
Aug 19, 2011 | 14.25 | 14.92 | 13.95 | 14.15 | 533,088 | -0.18(-1.26%) |
Aug 18, 2011 | 14.82 | 14.90 | 14.18 | 14.33 | 607,315 | -0.99(-6.46%) |
Aug 17, 2011 | 15.46 | 15.58 | 14.93 | 15.32 | 239,994 | -0.09(-0.58%) |
Aug 16, 2011 | 15.60 | 15.71 | 15.25 | 15.41 | 326,207 | -0.33(-2.10%) |
Aug 15, 2011 | 15.13 | 15.77 | 15.13 | 15.74 | 456,710 | +0.67(+4.45%) |
Aug 12, 2011 | 15.98 | 16.02 | 14.97 | 15.07 | 404,636 | -0.35(-2.27%) |
Aug 11, 2011 | 14.33 | 15.74 | 14.30 | 15.42 | 767,354 | +1.27(+8.98%) |
Aug 10, 2011 | 14.87 | 14.89 | 14.08 | 14.15 | 796,767 | -0.77(-5.16%) |
Aug 09, 2011 | 14.85 | 14.97 | 13.70 | 14.92 | 1,082,370 | +0.94(+6.72%) |
Aug 08, 2011 | 14.85 | 14.98 | 13.75 | 13.98 | 1,286,224 | -1.27(-8.33%) |
Aug 05, 2011 | 15.49 | 15.49 | 14.66 | 15.25 | 1,399,801 | +0.42(+2.83%) |
Aug 04, 2011 | 15.97 | 16.00 | 14.83 | 14.83 | 1,141,839 | -1.21(-7.54%) |
Aug 03, 2011 | 16.03 | 16.26 | 15.61 | 16.04 | 804,330 | -0.01(-0.06%) |
Aug 02, 2011 | 16.29 | 16.57 | 15.77 | 16.05 | 1,165,969 | +0.53(+3.41%) |
Aug 01, 2011 | 15.71 | 16.39 | 15.35 | 15.52 | 647,058 | -0.19(-1.21%) |
Jul 29, 2011 | 15.36 | 15.76 | 15.11 | 15.71 | 442,863 | +0.15(+0.96%) |
Jul 28, 2011 | 15.80 | 16.29 | 15.51 | 15.56 | 607,538 | -0.06(-0.38%) |
Jul 27, 2011 | 16.34 | 16.43 | 15.51 | 15.62 | 1,089,601 | -0.74(-4.52%) |
Jul 26, 2011 | 17.15 | 17.57 | 16.15 | 16.36 | 1,000,359 | -0.72(-4.22%) |
Jul 25, 2011 | 16.90 | 17.25 | 16.88 | 17.08 | 729,420 | +0.16(+0.95%) |
Jul 22, 2011 | 17.02 | 17.04 | 16.91 | 16.92 | 367,619 | -0.18(-1.05%) |
Jul 21, 2011 | 16.88 | 17.24 | 16.88 | 17.10 | 647,952 | +0.35(+2.09%) |
Jul 20, 2011 | 17.15 | 17.20 | 16.72 | 16.75 | 567,085 | -0.29(-1.70%) |
Jul 19, 2011 | 17.20 | 17.43 | 16.83 | 17.04 | 594,316 | +0.02(+0.12%) |
Jul 18, 2011 | 17.25 | 17.29 | 16.78 | 17.02 | 398,108 | -0.21(-1.22%) |
Jul 15, 2011 | 17.60 | 17.76 | 17.18 | 17.23 | 1,003,751 | -0.26(-1.49%) |
Jul 14, 2011 | 17.82 | 17.93 | 17.39 | 17.49 | 1,193,070 | -0.24(-1.35%) |
Jul 13, 2011 | 18.01 | 18.33 | 17.64 | 17.73 | 1,058,773 | -0.07(-0.39%) |
Jul 12, 2011 | 17.99 | 18.10 | 17.65 | 17.80 | 1,093,328 | -0.16(-0.89%) |
Jul 11, 2011 | 18.63 | 18.74 | 17.84 | 17.96 | 1,332,617 | -0.64(-3.44%) |
Jul 08, 2011 | 18.50 | 18.88 | 18.42 | 18.60 | 2,961,013 | +0.28(+1.53%) |
Jul 07, 2011 | 21.15 | 21.20 | 18.20 | 18.32 | 9,255,325 | -7.32(-28.55%) |
Jul 06, 2011 | 25.80 | 25.92 | 25.44 | 25.64 | 196,700 | -0.13(-0.50%) |
Jul 05, 2011 | 26.03 | 26.03 | 25.52 | 25.77 | 235,507 | -0.29(-1.11%) |
Jul 01, 2011 | 25.55 | 26.10 | 25.40 | 26.06 | 312,457 | +0.66(+2.60%) |
Jun 30, 2011 | 25.68 | 25.86 | 25.25 | 25.40 | 422,266 | -0.22(-0.86%) |
Jun 29, 2011 | 25.95 | 26.00 | 25.46 | 25.62 | 192,703 | -0.23(-0.89%) |
Jun 28, 2011 | 25.88 | 25.91 | 25.71 | 25.85 | 175,032 | +0.00(+0.00%) |
Jun 27, 2011 | 25.68 | 26.06 | 25.53 | 25.85 | 239,475 | +0.10(+0.39%) |
Jun 24, 2011 | 25.71 | 25.98 | 25.42 | 25.75 | 405,084 | +0.03(+0.12%) |
Jun 23, 2011 | 24.79 | 25.74 | 24.58 | 25.72 | 652,514 | +1.34(+5.50%) |
Jun 22, 2011 | 24.38 | 24.70 | 24.18 | 24.38 | 277,501 | -0.11(-0.45%) |
Jun 21, 2011 | 24.03 | 24.71 | 24.03 | 24.49 | 283,683 | +0.68(+2.86%) |
Jun 20, 2011 | 23.62 | 23.81 | 23.58 | 23.81 | 249,698 | +0.38(+1.62%) |
Jun 17, 2011 | 23.64 | 24.02 | 23.41 | 23.43 | 471,106 | -0.03(-0.13%) |
Jun 16, 2011 | 23.59 | 23.92 | 23.12 | 23.46 | 230,093 | -0.10(-0.42%) |
Jun 15, 2011 | 23.59 | 23.91 | 23.45 | 23.56 | 380,517 | -0.26(-1.09%) |
Jun 14, 2011 | 23.30 | 23.88 | 23.20 | 23.82 | 326,423 | +0.74(+3.21%) |
Jun 13, 2011 | 22.66 | 23.26 | 22.66 | 23.08 | 284,257 | +0.48(+2.12%) |
Jun 10, 2011 | 23.29 | 23.36 | 22.41 | 22.60 | 428,174 | -0.71(-3.05%) |
Jun 09, 2011 | 23.43 | 23.88 | 23.29 | 23.31 | 382,947 | -0.01(-0.04%) |
Jun 08, 2011 | 23.77 | 23.88 | 23.31 | 23.32 | 331,618 | -0.48(-2.02%) |
Jun 07, 2011 | 24.22 | 24.51 | 23.78 | 23.80 | 227,503 | -0.25(-1.04%) |
Jun 06, 2011 | 24.66 | 24.82 | 23.95 | 24.05 | 592,343 | -0.68(-2.75%) |