Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.24 | 20.60 | 19.26 | 19.30 | 1,848,488 | -0.57(-2.87%) |
Mar 29, 2012 | 19.37 | 19.98 | 19.20 | 19.87 | 1,166,918 | +0.34(+1.74%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.22 | 19.53 | 815,448 | -0.12(-0.61%) |
Mar 27, 2012 | 19.82 | 20.00 | 19.64 | 19.65 | 882,293 | -0.29(-1.45%) |
Mar 26, 2012 | 19.98 | 19.98 | 19.58 | 19.94 | 1,324,720 | +0.14(+0.71%) |
Mar 23, 2012 | 19.48 | 19.94 | 19.34 | 19.80 | 2,301,755 | +0.25(+1.28%) |
Mar 22, 2012 | 18.32 | 19.58 | 18.13 | 19.55 | 1,949,168 | +1.02(+5.50%) |
Mar 21, 2012 | 18.16 | 18.80 | 18.12 | 18.53 | 1,653,379 | +0.36(+1.98%) |
Mar 20, 2012 | 18.39 | 18.57 | 18.10 | 18.17 | 788,015 | -0.39(-2.10%) |
Mar 19, 2012 | 17.98 | 18.72 | 17.91 | 18.56 | 1,621,562 | +0.48(+2.65%) |
Mar 16, 2012 | 17.52 | 18.20 | 17.43 | 18.08 | 2,889,205 | +0.62(+3.55%) |
Mar 15, 2012 | 16.63 | 17.58 | 16.55 | 17.46 | 1,270,872 | +0.91(+5.50%) |
Mar 14, 2012 | 16.73 | 17.15 | 16.48 | 16.55 | 673,890 | -0.25(-1.49%) |
Mar 13, 2012 | 16.65 | 16.91 | 16.52 | 16.80 | 673,267 | +0.24(+1.45%) |
Mar 12, 2012 | 17.12 | 17.29 | 16.50 | 16.56 | 537,683 | -0.60(-3.50%) |
Mar 09, 2012 | 17.09 | 17.24 | 16.83 | 17.16 | 965,700 | +0.11(+0.65%) |
Mar 08, 2012 | 16.42 | 17.15 | 16.32 | 17.05 | 1,539,815 | +0.71(+4.35%) |
Mar 07, 2012 | 16.75 | 16.98 | 16.32 | 16.34 | 1,422,125 | -0.40(-2.39%) |
Mar 06, 2012 | 17.31 | 17.48 | 16.63 | 16.74 | 1,225,742 | -0.73(-4.18%) |
Mar 05, 2012 | 17.41 | 17.72 | 17.21 | 17.47 | 976,959 | -0.07(-0.37%) |
Mar 02, 2012 | 17.74 | 17.86 | 17.20 | 17.54 | 1,530,122 | -0.20(-1.10%) |
Mar 01, 2012 | 17.11 | 17.84 | 16.85 | 17.73 | 1,762,692 | +0.77(+4.54%) |
Feb 29, 2012 | 16.80 | 17.40 | 16.80 | 16.96 | 1,119,235 | +0.14(+0.83%) |
Feb 28, 2012 | 16.78 | 17.43 | 16.74 | 16.82 | 1,634,786 | +0.12(+0.72%) |
Feb 27, 2012 | 16.75 | 16.81 | 16.37 | 16.70 | 1,819,549 | -0.24(-1.42%) |
Feb 24, 2012 | 17.22 | 17.45 | 16.75 | 16.94 | 1,171,056 | -0.25(-1.45%) |
Feb 23, 2012 | 17.03 | 17.46 | 16.85 | 17.19 | 992,597 | +0.22(+1.30%) |
Feb 22, 2012 | 16.89 | 17.10 | 16.33 | 16.97 | 1,242,307 | +0.06(+0.35%) |
Feb 21, 2012 | 17.61 | 17.74 | 16.91 | 16.91 | 1,247,295 | -0.66(-3.76%) |
Feb 17, 2012 | 17.98 | 17.98 | 17.27 | 17.57 | 1,396,637 | -0.45(-2.50%) |
Feb 16, 2012 | 16.82 | 18.12 | 16.80 | 18.02 | 2,801,274 | +0.76(+4.40%) |
Feb 15, 2012 | 18.36 | 18.36 | 17.12 | 17.26 | 3,162,540 | -1.01(-5.53%) |
Feb 14, 2012 | 18.88 | 18.88 | 18.04 | 18.27 | 2,893,167 | -0.04(-0.22%) |
Feb 13, 2012 | 17.16 | 18.34 | 17.08 | 18.31 | 2,161,561 | +1.35(+7.96%) |
Feb 10, 2012 | 17.11 | 17.30 | 16.90 | 16.96 | 993,932 | -0.26(-1.51%) |
Feb 09, 2012 | 17.39 | 17.52 | 17.04 | 17.22 | 1,294,988 | -0.20(-1.15%) |
Feb 08, 2012 | 17.95 | 17.99 | 16.92 | 17.42 | 1,728,529 | -0.54(-3.01%) |
Feb 07, 2012 | 18.09 | 18.20 | 17.70 | 17.96 | 1,643,310 | -0.04(-0.22%) |
Feb 06, 2012 | 17.64 | 18.12 | 17.21 | 18.00 | 1,647,349 | +0.34(+1.93%) |
Feb 03, 2012 | 18.13 | 18.34 | 17.51 | 17.66 | 1,694,223 | -0.41(-2.27%) |
Feb 02, 2012 | 18.04 | 18.43 | 17.78 | 18.07 | 1,098,529 | +0.08(+0.44%) |
Feb 01, 2012 | 17.87 | 18.04 | 17.70 | 17.99 | 1,660,541 | +0.29(+1.64%) |
Jan 31, 2012 | 17.58 | 17.85 | 17.33 | 17.70 | 1,631,836 | +0.17(+0.97%) |
Jan 30, 2012 | 17.82 | 17.94 | 17.40 | 17.53 | 1,668,286 | -0.39(-2.18%) |
Jan 27, 2012 | 18.09 | 18.45 | 17.92 | 17.92 | 2,195,099 | -0.28(-1.54%) |
Jan 26, 2012 | 18.78 | 19.00 | 18.02 | 18.20 | 3,329,958 | -0.36(-1.94%) |
Jan 25, 2012 | 18.34 | 18.88 | 18.05 | 18.56 | 2,554,010 | +0.27(+1.48%) |
Jan 24, 2012 | 17.61 | 18.31 | 17.34 | 18.29 | 2,841,239 | +0.85(+4.87%) |
Jan 23, 2012 | 17.98 | 18.29 | 17.41 | 17.44 | 3,018,352 | +0.16(+0.93%) |
Jan 20, 2012 | 17.87 | 17.94 | 17.19 | 17.28 | 1,288,721 | -0.51(-2.87%) |
Jan 19, 2012 | 17.63 | 18.00 | 17.63 | 17.79 | 2,380,227 | +0.22(+1.25%) |
Jan 18, 2012 | 17.30 | 17.71 | 17.08 | 17.57 | 2,109,553 | +0.62(+3.66%) |
Jan 17, 2012 | 16.99 | 17.22 | 16.77 | 16.95 | 1,741,558 | +0.08(+0.47%) |
Jan 13, 2012 | 16.19 | 16.88 | 16.15 | 16.87 | 1,294,390 | +0.45(+2.74%) |
Jan 12, 2012 | 16.20 | 16.43 | 15.58 | 16.42 | 1,731,739 | +0.25(+1.55%) |
Jan 11, 2012 | 16.00 | 16.24 | 15.71 | 16.17 | 2,905,788 | +0.11(+0.68%) |
Jan 10, 2012 | 16.50 | 16.70 | 15.78 | 16.06 | 2,187,372 | -0.21(-1.32%) |
Jan 09, 2012 | 16.31 | 16.75 | 16.20 | 16.27 | 1,764,026 | -0.03(-0.15%) |
Jan 06, 2012 | 15.44 | 16.38 | 15.44 | 16.30 | 2,159,402 | +0.85(+5.50%) |
Jan 05, 2012 | 14.72 | 15.58 | 14.72 | 15.45 | 1,507,467 | +0.67(+4.53%) |
Jan 04, 2012 | 14.87 | 15.17 | 14.74 | 14.78 | 1,219,013 | -0.23(-1.53%) |
Dec 30, 2011 | 14.99 | 15.17 | 14.93 | 15.01 | 659,912 | +0.02(+0.13%) |
Dec 29, 2011 | 15.10 | 15.29 | 14.90 | 14.99 | 836,089 | -0.08(-0.53%) |
Dec 28, 2011 | 15.08 | 15.30 | 14.89 | 15.07 | 1,325,058 | -0.07(-0.46%) |
Dec 27, 2011 | 14.76 | 15.14 | 14.59 | 15.14 | 595,031 | +0.32(+2.16%) |
Dec 23, 2011 | 14.76 | 14.93 | 14.50 | 14.82 | 634,990 | -0.04(-0.27%) |
Dec 21, 2011 | 14.42 | 15.19 | 14.33 | 14.86 | 1,963,553 | +0.44(+3.05%) |
Dec 20, 2011 | 14.19 | 14.47 | 14.06 | 14.42 | 1,726,483 | +0.62(+4.49%) |
Dec 19, 2011 | 13.83 | 14.17 | 13.67 | 13.80 | 1,571,545 | +0.03(+0.22%) |
Dec 16, 2011 | 13.45 | 14.05 | 13.35 | 13.77 | 2,452,237 | +0.35(+2.61%) |
Dec 15, 2011 | 13.36 | 13.57 | 12.87 | 13.42 | 1,902,485 | +0.22(+1.67%) |
Dec 14, 2011 | 13.52 | 13.75 | 13.15 | 13.20 | 1,695,460 | -0.42(-3.08%) |
Dec 13, 2011 | 14.55 | 14.63 | 13.52 | 13.62 | 2,052,790 | -0.68(-4.76%) |
Dec 12, 2011 | 13.48 | 14.64 | 13.43 | 14.30 | 2,611,879 | +0.70(+5.15%) |
Dec 09, 2011 | 13.41 | 13.73 | 13.17 | 13.60 | 1,573,374 | +0.20(+1.49%) |
Dec 08, 2011 | 13.64 | 13.64 | 13.22 | 13.40 | 1,280,905 | +0.10(+0.75%) |
Dec 07, 2011 | 13.50 | 13.60 | 13.06 | 13.30 | 1,251,956 | -0.20(-1.48%) |
Dec 06, 2011 | 13.91 | 14.06 | 13.47 | 13.50 | 1,744,709 | -0.46(-3.30%) |
Dec 05, 2011 | 13.83 | 14.00 | 13.75 | 13.96 | 4,281,021 | -0.28(-1.97%) |
Dec 02, 2011 | 14.75 | 14.75 | 14.04 | 14.24 | 1,862,766 | -0.20(-1.39%) |
Dec 01, 2011 | 13.76 | 14.44 | 13.73 | 14.44 | 2,881,895 | +0.67(+4.87%) |
Nov 30, 2011 | 12.93 | 13.77 | 12.50 | 13.77 | 3,632,946 | +1.41(+11.41%) |
Nov 29, 2011 | 12.18 | 12.36 | 11.91 | 12.36 | 3,720,673 | +0.21(+1.73%) |
Nov 28, 2011 | 12.20 | 12.51 | 12.05 | 12.15 | 2,316,139 | +0.37(+3.14%) |
Nov 25, 2011 | 11.76 | 11.90 | 11.76 | 11.78 | 478,829 | -0.02(-0.17%) |
Nov 23, 2011 | 12.24 | 12.32 | 11.80 | 11.80 | 1,190,679 | -0.49(-3.99%) |
Nov 22, 2011 | 12.10 | 12.68 | 12.05 | 12.29 | 2,223,205 | +0.21(+1.74%) |
Nov 21, 2011 | 12.08 | 12.21 | 11.92 | 12.08 | 3,166,136 | -0.13(-1.06%) |
Nov 18, 2011 | 12.67 | 12.98 | 12.02 | 12.21 | 6,822,559 | -0.33(-2.63%) |
Nov 17, 2011 | 13.23 | 13.74 | 12.52 | 12.54 | 6,067,283 | -0.40(-3.09%) |
Nov 16, 2011 | 12.51 | 14.72 | 12.35 | 12.94 | 9,362,560 | +0.34(+2.70%) |
Nov 15, 2011 | 12.61 | 12.82 | 12.50 | 12.60 | 702,536 | -0.07(-0.55%) |
Nov 14, 2011 | 12.54 | 12.82 | 12.52 | 12.67 | 1,247,901 | +0.13(+1.04%) |
Nov 11, 2011 | 12.86 | 12.94 | 12.32 | 12.54 | 2,684,073 | -0.25(-1.95%) |
Nov 10, 2011 | 13.02 | 13.14 | 12.62 | 12.79 | 1,498,338 | -0.01(-0.08%) |
Nov 09, 2011 | 13.11 | 13.39 | 12.74 | 12.80 | 1,490,816 | -0.68(-5.04%) |
Nov 08, 2011 | 13.30 | 13.51 | 13.10 | 13.48 | 1,342,210 | +0.27(+2.04%) |
Nov 07, 2011 | 13.43 | 13.49 | 12.76 | 13.21 | 2,247,427 | -0.11(-0.83%) |
Nov 04, 2011 | 13.40 | 13.65 | 13.27 | 13.32 | 912,215 | -0.13(-0.97%) |
Nov 03, 2011 | 13.64 | 13.66 | 13.01 | 13.45 | 1,662,937 | +0.02(+0.15%) |
Nov 02, 2011 | 13.73 | 13.75 | 13.07 | 13.43 | 1,774,387 | -0.06(-0.44%) |
Nov 01, 2011 | 13.67 | 13.93 | 13.41 | 13.49 | 2,549,474 | -0.28(-2.03%) |
Oct 31, 2011 | 14.30 | 14.45 | 13.75 | 13.77 | 1,490,181 | -0.77(-5.30%) |
Oct 28, 2011 | 14.60 | 14.91 | 14.51 | 14.54 | 984,490 | -0.16(-1.09%) |
Oct 27, 2011 | 14.94 | 15.49 | 14.53 | 14.70 | 1,636,692 | +0.29(+2.01%) |
Oct 26, 2011 | 14.43 | 14.65 | 14.00 | 14.41 | 1,014,694 | +0.16(+1.12%) |
Oct 25, 2011 | 14.59 | 14.65 | 14.22 | 14.25 | 978,510 | -0.42(-2.86%) |
Oct 24, 2011 | 14.18 | 14.68 | 14.15 | 14.67 | 893,090 | +0.57(+4.04%) |
Oct 21, 2011 | 13.85 | 14.14 | 13.77 | 14.10 | 1,677,323 | +0.56(+4.14%) |
Oct 20, 2011 | 13.66 | 13.87 | 13.32 | 13.54 | 1,454,392 | -0.18(-1.31%) |
Oct 19, 2011 | 14.22 | 14.22 | 13.67 | 13.72 | 859,454 | -0.48(-3.38%) |
Oct 18, 2011 | 14.12 | 14.32 | 13.86 | 14.20 | 1,788,950 | +0.18(+1.28%) |
Oct 17, 2011 | 14.67 | 14.71 | 14.02 | 14.02 | 1,937,172 | -0.71(-4.82%) |
Oct 14, 2011 | 15.11 | 15.61 | 14.32 | 14.73 | 4,746,235 | -0.25(-1.67%) |
Oct 13, 2011 | 15.69 | 15.69 | 14.75 | 14.98 | 3,867,084 | -1.09(-6.78%) |
Oct 12, 2011 | 16.34 | 16.42 | 15.94 | 16.07 | 1,247,169 | -0.23(-1.41%) |
Oct 11, 2011 | 16.09 | 16.46 | 15.87 | 16.30 | 623,232 | +0.01(+0.06%) |
Oct 10, 2011 | 15.96 | 16.33 | 15.82 | 16.29 | 960,850 | +0.64(+4.09%) |
Oct 07, 2011 | 15.94 | 16.00 | 15.54 | 15.65 | 1,483,501 | -0.35(-2.19%) |
Oct 06, 2011 | 15.36 | 16.01 | 15.03 | 16.00 | 1,565,941 | +0.83(+5.47%) |
Oct 05, 2011 | 14.54 | 15.20 | 14.27 | 15.17 | 1,110,546 | +0.68(+4.69%) |
Oct 04, 2011 | 13.50 | 14.56 | 13.50 | 14.49 | 3,165,168 | +0.99(+7.33%) |
Oct 03, 2011 | 13.90 | 14.41 | 13.50 | 13.50 | 1,659,209 | -0.47(-3.36%) |
Sep 30, 2011 | 13.88 | 14.54 | 13.69 | 13.97 | 1,471,382 | -0.19(-1.34%) |
Sep 29, 2011 | 14.38 | 14.45 | 13.67 | 14.16 | 1,422,492 | +0.06(+0.43%) |
Sep 28, 2011 | 14.98 | 15.11 | 14.10 | 14.10 | 1,267,636 | -0.81(-5.43%) |
Sep 27, 2011 | 14.76 | 15.28 | 14.53 | 14.91 | 1,959,804 | +0.48(+3.33%) |
Sep 26, 2011 | 13.97 | 14.54 | 13.87 | 14.43 | 1,748,618 | +0.61(+4.41%) |
Sep 23, 2011 | 13.17 | 13.88 | 13.00 | 13.82 | 1,985,436 | +0.56(+4.22%) |
Sep 22, 2011 | 13.32 | 13.75 | 13.08 | 13.26 | 1,635,302 | -0.54(-3.91%) |
Sep 21, 2011 | 14.21 | 14.71 | 13.77 | 13.80 | 1,155,364 | -0.45(-3.16%) |
Sep 20, 2011 | 14.55 | 14.78 | 14.20 | 14.25 | 1,016,718 | -0.26(-1.79%) |
Sep 19, 2011 | 14.35 | 14.77 | 14.21 | 14.51 | 824,644 | -0.15(-1.02%) |
Sep 16, 2011 | 15.10 | 15.10 | 14.52 | 14.66 | 1,363,101 | -0.29(-1.94%) |
Sep 15, 2011 | 15.23 | 15.23 | 14.83 | 14.95 | 2,000,029 | -0.12(-0.80%) |
Sep 14, 2011 | 15.36 | 15.44 | 14.89 | 15.07 | 1,366,297 | -0.18(-1.18%) |
Sep 13, 2011 | 15.26 | 15.47 | 14.95 | 15.25 | 1,138,711 | +0.03(+0.20%) |
Sep 12, 2011 | 15.02 | 15.53 | 14.84 | 15.22 | 1,420,431 | -0.08(-0.52%) |
Sep 09, 2011 | 15.41 | 15.65 | 15.03 | 15.30 | 1,617,415 | -0.24(-1.54%) |
Sep 08, 2011 | 15.34 | 15.77 | 15.19 | 15.54 | 1,371,584 | +0.01(+0.06%) |
Sep 07, 2011 | 14.89 | 15.54 | 14.73 | 15.53 | 1,701,901 | +0.91(+6.22%) |
Sep 06, 2011 | 14.19 | 14.66 | 14.05 | 14.62 | 1,420,815 | -0.02(-0.14%) |
Sep 02, 2011 | 14.74 | 15.19 | 14.60 | 14.64 | 972,822 | -0.44(-2.92%) |
Sep 01, 2011 | 16.15 | 16.50 | 15.04 | 15.08 | 1,760,031 | -0.99(-6.16%) |
Aug 31, 2011 | 15.71 | 16.18 | 15.61 | 16.07 | 1,137,144 | +0.49(+3.15%) |
Aug 30, 2011 | 15.21 | 15.84 | 15.00 | 15.58 | 1,358,068 | +0.27(+1.76%) |
Aug 29, 2011 | 14.84 | 15.33 | 14.84 | 15.31 | 670,619 | +0.63(+4.29%) |
Aug 26, 2011 | 14.21 | 14.72 | 13.84 | 14.68 | 947,458 | +0.32(+2.23%) |
Aug 25, 2011 | 14.91 | 14.98 | 14.28 | 14.36 | 894,083 | -0.46(-3.10%) |
Aug 24, 2011 | 14.63 | 15.00 | 14.23 | 14.82 | 1,207,594 | +0.22(+1.51%) |
Aug 23, 2011 | 13.95 | 14.60 | 13.50 | 14.60 | 1,283,641 | +0.77(+5.57%) |
Aug 22, 2011 | 14.79 | 14.79 | 13.56 | 13.83 | 1,565,051 | -0.65(-4.49%) |
Aug 19, 2011 | 14.21 | 14.92 | 14.04 | 14.48 | 2,486,197 | -0.19(-1.30%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.13 | 14.67 | 1,901,625 | -0.89(-5.72%) |
Aug 17, 2011 | 15.71 | 16.09 | 15.19 | 15.56 | 1,374,158 | -0.13(-0.83%) |
Aug 16, 2011 | 15.37 | 16.01 | 15.19 | 15.69 | 1,909,571 | -0.01(-0.06%) |
Aug 15, 2011 | 14.99 | 15.87 | 14.96 | 15.70 | 2,509,303 | +0.87(+5.87%) |
Aug 12, 2011 | 13.80 | 14.89 | 13.62 | 14.83 | 2,605,426 | +1.10(+8.01%) |
Aug 11, 2011 | 13.30 | 14.05 | 13.03 | 13.73 | 1,597,437 | +0.53(+4.02%) |
Aug 10, 2011 | 13.67 | 14.01 | 12.78 | 13.20 | 2,522,690 | -0.80(-5.71%) |
Aug 09, 2011 | 13.77 | 14.02 | 12.73 | 14.00 | 4,708,277 | +0.82(+6.22%) |
Aug 08, 2011 | 13.78 | 13.95 | 12.58 | 13.18 | 3,209,908 | -1.12(-7.83%) |
Aug 05, 2011 | 14.78 | 15.30 | 14.01 | 14.30 | 3,534,168 | -0.28(-1.92%) |
Aug 04, 2011 | 15.50 | 15.50 | 14.56 | 14.58 | 2,508,816 | -1.39(-8.70%) |
Aug 03, 2011 | 16.34 | 16.45 | 15.40 | 15.97 | 1,744,064 | -0.27(-1.66%) |
Aug 02, 2011 | 16.51 | 16.82 | 16.22 | 16.24 | 1,619,475 | -0.36(-2.17%) |
Aug 01, 2011 | 17.53 | 17.63 | 16.45 | 16.60 | 1,697,828 | -0.84(-4.82%) |
Jul 29, 2011 | 17.19 | 17.65 | 16.89 | 17.44 | 1,503,253 | +0.02(+0.11%) |
Jul 28, 2011 | 17.00 | 17.83 | 16.89 | 17.42 | 2,009,054 | -0.02(-0.11%) |
Jul 27, 2011 | 18.17 | 18.24 | 17.36 | 17.44 | 2,104,105 | -0.86(-4.70%) |
Jul 26, 2011 | 18.60 | 18.73 | 18.23 | 18.30 | 1,098,020 | -0.25(-1.35%) |
Jul 25, 2011 | 19.35 | 19.46 | 18.51 | 18.55 | 3,690,316 | -1.08(-5.50%) |
Jul 22, 2011 | 19.58 | 19.74 | 19.46 | 19.63 | 455,930 | +0.07(+0.36%) |
Jul 21, 2011 | 19.54 | 19.77 | 19.23 | 19.56 | 660,525 | +0.13(+0.67%) |
Jul 20, 2011 | 19.81 | 19.82 | 19.26 | 19.43 | 395,773 | -0.29(-1.47%) |
Jul 19, 2011 | 19.63 | 19.98 | 19.48 | 19.72 | 819,246 | +0.28(+1.44%) |
Jul 18, 2011 | 20.08 | 20.17 | 19.19 | 19.44 | 1,353,951 | -0.63(-3.14%) |
Jul 15, 2011 | 20.06 | 20.15 | 19.70 | 20.07 | 1,314,447 | -0.03(-0.15%) |
Jul 14, 2011 | 19.65 | 20.36 | 19.55 | 20.10 | 1,675,951 | +0.52(+2.66%) |
Jul 13, 2011 | 19.60 | 20.18 | 19.44 | 19.58 | 1,422,677 | +0.05(+0.26%) |
Jul 12, 2011 | 19.43 | 19.78 | 19.15 | 19.53 | 1,347,408 | -0.03(-0.15%) |
Jul 11, 2011 | 19.57 | 19.87 | 19.35 | 19.56 | 1,208,920 | -0.26(-1.31%) |
Jul 08, 2011 | 19.51 | 19.86 | 19.47 | 19.82 | 757,824 | +0.00(+0.00%) |
Jul 07, 2011 | 19.67 | 19.85 | 19.52 | 19.82 | 830,221 | +0.34(+1.75%) |
Jul 06, 2011 | 19.40 | 19.63 | 19.24 | 19.48 | 539,237 | +0.02(+0.10%) |
Jul 05, 2011 | 19.26 | 19.57 | 19.10 | 19.46 | 661,272 | +0.20(+1.04%) |
Jul 01, 2011 | 19.00 | 19.30 | 18.83 | 19.26 | 924,906 | +0.32(+1.69%) |
Jun 30, 2011 | 19.08 | 19.30 | 18.91 | 18.94 | 915,730 | -0.16(-0.84%) |
Jun 29, 2011 | 18.94 | 19.12 | 18.47 | 19.10 | 1,566,154 | +0.23(+1.22%) |
Jun 28, 2011 | 18.57 | 18.89 | 17.89 | 18.87 | 1,430,835 | +0.29(+1.56%) |
Jun 27, 2011 | 18.35 | 18.65 | 18.21 | 18.58 | 746,410 | +0.21(+1.14%) |
Jun 24, 2011 | 18.51 | 18.58 | 18.11 | 18.37 | 1,074,561 | -0.09(-0.49%) |
Jun 23, 2011 | 18.24 | 18.51 | 17.79 | 18.46 | 1,509,399 | +0.07(+0.38%) |
Jun 22, 2011 | 18.57 | 18.94 | 18.39 | 18.39 | 824,932 | -0.32(-1.71%) |
Jun 21, 2011 | 18.32 | 18.88 | 18.04 | 18.71 | 8,003,792 | +0.46(+2.52%) |
Jun 20, 2011 | 18.12 | 18.38 | 17.76 | 18.25 | 1,171,777 | +0.32(+1.78%) |
Jun 17, 2011 | 17.91 | 18.15 | 17.65 | 17.93 | 2,186,945 | +0.12(+0.70%) |
Jun 16, 2011 | 17.80 | 18.12 | 17.48 | 17.80 | 1,127,295 | +0.04(+0.25%) |
Jun 15, 2011 | 17.35 | 18.53 | 17.27 | 17.76 | 2,981,397 | +0.17(+0.97%) |
Jun 14, 2011 | 17.66 | 17.88 | 17.55 | 17.59 | 1,146,777 | +0.14(+0.80%) |
Jun 13, 2011 | 17.60 | 17.94 | 17.23 | 17.45 | 1,367,105 | -0.12(-0.68%) |
Jun 10, 2011 | 18.14 | 18.42 | 17.52 | 17.57 | 2,280,424 | -0.59(-3.25%) |
Jun 09, 2011 | 17.20 | 18.22 | 16.99 | 18.16 | 3,079,405 | +0.95(+5.52%) |
Jun 08, 2011 | 16.89 | 17.23 | 16.81 | 17.21 | 1,926,706 | +0.21(+1.24%) |
Jun 07, 2011 | 17.15 | 17.51 | 16.97 | 17.00 | 1,929,191 | +0.10(+0.59%) |
Jun 06, 2011 | 17.18 | 17.26 | 16.60 | 16.90 | 3,439,625 | +0.39(+2.36%) |
Jun 03, 2011 | 16.57 | 16.83 | 16.27 | 16.51 | 2,042,611 | -1.33(-7.46%) |
May 24, 2011 | 18.28 | 18.45 | 17.75 | 17.84 | 1,495,016 | -0.34(-1.87%) |
May 23, 2011 | 18.60 | 18.60 | 18.09 | 18.18 | 1,223,494 | -0.79(-4.16%) |
May 20, 2011 | 18.91 | 19.13 | 18.59 | 18.97 | 1,467,423 | +0.02(+0.13%) |
May 19, 2011 | 19.91 | 19.92 | 18.91 | 18.95 | 2,079,261 | -0.36(-1.89%) |
May 18, 2011 | 19.35 | 19.54 | 19.20 | 19.31 | 1,369,889 | -0.01(-0.05%) |
May 17, 2011 | 19.59 | 19.67 | 19.18 | 19.32 | 1,546,350 | -0.37(-1.88%) |
May 16, 2011 | 19.70 | 19.97 | 19.50 | 19.69 | 1,737,208 | -0.07(-0.38%) |
May 13, 2011 | 20.50 | 20.50 | 19.67 | 19.77 | 1,155,509 | -0.73(-3.59%) |
May 12, 2011 | 20.07 | 20.50 | 19.90 | 20.50 | 891,045 | +0.50(+2.50%) |
May 11, 2011 | 20.62 | 20.76 | 19.78 | 20.00 | 1,073,203 | -0.76(-3.66%) |
May 10, 2011 | 19.99 | 20.81 | 19.99 | 20.76 | 1,929,179 | +0.55(+2.72%) |
May 09, 2011 | 19.74 | 20.29 | 19.60 | 20.21 | 1,650,494 | +0.41(+2.07%) |
May 06, 2011 | 19.32 | 19.92 | 19.18 | 19.80 | 1,387,393 | +0.74(+3.88%) |
May 05, 2011 | 19.26 | 19.55 | 18.94 | 19.06 | 1,768,221 | -0.29(-1.50%) |
May 04, 2011 | 20.46 | 20.49 | 19.23 | 19.35 | 2,383,825 | -1.08(-5.29%) |
May 03, 2011 | 18.45 | 21.15 | 18.09 | 20.43 | 5,776,191 | +2.17(+11.88%) |
May 02, 2011 | 18.33 | 18.80 | 18.23 | 18.26 | 1,821,289 | -0.22(-1.19%) |
Apr 29, 2011 | 18.77 | 18.80 | 18.29 | 18.48 | 2,023,327 | -0.23(-1.23%) |
Apr 28, 2011 | 18.10 | 18.77 | 18.03 | 18.71 | 1,590,528 | +0.48(+2.63%) |
Apr 27, 2011 | 17.75 | 18.25 | 17.65 | 18.23 | 1,222,698 | +0.51(+2.88%) |
Apr 26, 2011 | 17.30 | 17.78 | 17.05 | 17.72 | 980,556 | +0.43(+2.49%) |
Apr 25, 2011 | 17.45 | 17.89 | 16.91 | 17.29 | 882,650 | -0.43(-2.43%) |
Apr 21, 2011 | 17.62 | 17.76 | 16.94 | 17.72 | 1,572,539 | +0.27(+1.55%) |
Apr 20, 2011 | 17.15 | 17.67 | 17.15 | 17.45 | 765,532 | +0.30(+1.74%) |
Apr 19, 2011 | 17.77 | 17.80 | 16.83 | 17.15 | 1,345,372 | -0.51(-2.89%) |
Apr 18, 2011 | 17.80 | 18.06 | 17.39 | 17.66 | 1,115,595 | -0.32(-1.78%) |
Apr 15, 2011 | 17.48 | 18.15 | 17.44 | 17.98 | 1,421,982 | +0.43(+2.45%) |
Apr 14, 2011 | 17.34 | 17.80 | 17.34 | 17.55 | 1,135,498 | +0.04(+0.23%) |
Apr 13, 2011 | 17.49 | 17.67 | 17.36 | 17.51 | 1,448,128 | +0.04(+0.23%) |
Apr 12, 2011 | 17.33 | 17.67 | 16.77 | 17.47 | 990,283 | +0.04(+0.23%) |
Apr 11, 2011 | 17.20 | 17.59 | 17.14 | 17.43 | 1,586,211 | +0.20(+1.16%) |
Apr 08, 2011 | 17.06 | 17.24 | 16.70 | 17.23 | 2,375,352 | +0.77(+4.68%) |
Apr 07, 2011 | 16.40 | 16.63 | 16.22 | 16.46 | 1,900,754 | +0.04(+0.24%) |
Apr 06, 2011 | 16.46 | 16.55 | 16.29 | 16.42 | 1,099,386 | -0.03(-0.18%) |
Apr 05, 2011 | 15.66 | 16.48 | 15.66 | 16.45 | 2,703,621 | +0.32(+1.98%) |
Apr 04, 2011 | 15.92 | 16.19 | 15.67 | 16.13 | 932,368 | +0.28(+1.77%) |