Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.54 | 13.55 | 13.01 | 13.16 | 958,699 | -0.40(-2.92%) |
Apr 27, 2012 | 13.59 | 13.68 | 13.21 | 13.56 | 725,602 | +0.11(+0.85%) |
Apr 26, 2012 | 13.59 | 13.66 | 13.30 | 13.45 | 635,832 | -0.15(-1.10%) |
Apr 25, 2012 | 13.39 | 13.60 | 13.15 | 13.60 | 710,418 | +0.37(+2.80%) |
Apr 24, 2012 | 13.36 | 13.47 | 13.08 | 13.23 | 582,578 | -0.08(-0.60%) |
Apr 23, 2012 | 13.40 | 13.43 | 13.10 | 13.31 | 556,847 | -0.28(-2.07%) |
Apr 20, 2012 | 13.72 | 13.82 | 13.47 | 13.59 | 515,907 | -0.03(-0.19%) |
Apr 19, 2012 | 13.69 | 13.96 | 13.49 | 13.61 | 703,024 | -0.04(-0.32%) |
Apr 18, 2012 | 13.64 | 13.76 | 13.47 | 13.66 | 720,422 | -0.07(-0.51%) |
Apr 17, 2012 | 13.56 | 13.92 | 13.53 | 13.73 | 656,816 | +0.30(+2.23%) |
Apr 16, 2012 | 13.13 | 13.52 | 12.86 | 13.43 | 993,072 | +0.33(+2.49%) |
Apr 13, 2012 | 13.20 | 13.30 | 12.96 | 13.10 | 657,291 | -0.15(-1.13%) |
Apr 12, 2012 | 13.11 | 13.49 | 13.01 | 13.25 | 2,182,699 | +0.16(+1.21%) |
Apr 11, 2012 | 12.89 | 13.19 | 12.87 | 13.09 | 564,834 | +0.33(+2.55%) |
Apr 10, 2012 | 13.09 | 13.14 | 12.59 | 12.77 | 1,412,406 | -0.32(-2.42%) |
Apr 09, 2012 | 13.14 | 13.17 | 12.89 | 13.09 | 619,879 | -0.16(-1.20%) |
Apr 05, 2012 | 13.51 | 13.60 | 13.21 | 13.24 | 593,578 | -0.25(-1.83%) |
Apr 04, 2012 | 13.33 | 13.63 | 13.21 | 13.49 | 1,039,685 | +0.00(+0.00%) |
Apr 03, 2012 | 13.66 | 13.86 | 13.44 | 13.49 | 466,383 | -0.28(-2.05%) |
Apr 02, 2012 | 13.38 | 13.80 | 13.35 | 13.77 | 764,962 | +0.37(+2.76%) |
Mar 30, 2012 | 13.63 | 13.65 | 13.19 | 13.40 | 1,110,665 | -0.08(-0.59%) |
Mar 29, 2012 | 13.48 | 13.52 | 13.23 | 13.48 | 616,929 | -0.14(-1.03%) |
Mar 28, 2012 | 14.05 | 14.08 | 13.45 | 13.62 | 1,050,252 | -0.45(-3.19%) |
Mar 27, 2012 | 14.19 | 14.20 | 14.02 | 14.07 | 713,767 | -0.06(-0.44%) |
Mar 26, 2012 | 14.09 | 14.27 | 14.00 | 14.13 | 784,083 | +0.19(+1.39%) |
Mar 23, 2012 | 13.93 | 13.98 | 13.67 | 13.94 | 469,413 | +0.03(+0.19%) |
Mar 22, 2012 | 14.08 | 14.21 | 13.82 | 13.91 | 513,537 | -0.28(-1.99%) |
Mar 21, 2012 | 14.31 | 14.45 | 14.15 | 14.19 | 680,680 | -0.11(-0.80%) |
Mar 20, 2012 | 14.44 | 14.51 | 14.27 | 14.31 | 608,722 | -0.23(-1.57%) |
Mar 19, 2012 | 14.51 | 14.64 | 14.45 | 14.54 | 769,400 | +0.05(+0.36%) |
Mar 16, 2012 | 14.53 | 14.64 | 14.45 | 14.49 | 528,820 | -0.03(-0.18%) |
Mar 15, 2012 | 14.64 | 14.64 | 14.47 | 14.51 | 625,254 | -0.01(-0.06%) |
Mar 14, 2012 | 14.43 | 14.64 | 14.36 | 14.52 | 656,081 | +0.11(+0.73%) |
Mar 13, 2012 | 14.49 | 14.53 | 14.19 | 14.41 | 1,233,882 | +0.07(+0.49%) |
Mar 12, 2012 | 14.38 | 14.48 | 14.13 | 14.34 | 649,604 | +0.02(+0.12%) |
Mar 09, 2012 | 14.11 | 14.53 | 14.11 | 14.33 | 731,861 | +0.25(+1.75%) |
Mar 08, 2012 | 14.16 | 14.27 | 13.96 | 14.08 | 814,260 | +0.04(+0.31%) |
Mar 07, 2012 | 14.08 | 14.40 | 13.98 | 14.04 | 1,019,293 | +0.04(+0.25%) |
Mar 06, 2012 | 14.06 | 14.06 | 13.61 | 14.00 | 1,491,830 | -0.15(-1.06%) |
Mar 05, 2012 | 14.27 | 14.34 | 13.91 | 14.15 | 824,438 | -0.13(-0.92%) |
Mar 02, 2012 | 14.60 | 14.68 | 14.13 | 14.28 | 906,213 | -0.32(-2.20%) |
Mar 01, 2012 | 14.60 | 14.87 | 14.60 | 14.60 | 823,756 | +0.08(+0.54%) |
Feb 29, 2012 | 14.78 | 15.03 | 14.48 | 14.53 | 983,678 | -0.25(-1.72%) |
Feb 28, 2012 | 15.40 | 15.74 | 14.66 | 14.78 | 1,894,911 | -0.81(-5.22%) |
Feb 27, 2012 | 14.41 | 15.71 | 14.11 | 15.59 | 4,727,386 | +1.89(+13.79%) |
Feb 24, 2012 | 13.73 | 13.90 | 13.47 | 13.70 | 705,808 | +0.04(+0.32%) |
Feb 23, 2012 | 13.69 | 13.89 | 13.46 | 13.66 | 426,804 | -0.07(-0.51%) |
Feb 22, 2012 | 13.96 | 13.99 | 13.69 | 13.73 | 363,023 | -0.24(-1.75%) |
Feb 21, 2012 | 14.04 | 14.18 | 13.83 | 13.97 | 399,580 | -0.01(-0.06%) |
Feb 17, 2012 | 13.92 | 14.04 | 13.92 | 13.98 | 231,656 | +0.13(+0.95%) |
Feb 16, 2012 | 13.51 | 13.87 | 13.37 | 13.85 | 553,658 | +0.38(+2.79%) |
Feb 15, 2012 | 13.68 | 13.71 | 13.40 | 13.48 | 629,469 | -0.11(-0.77%) |
Feb 14, 2012 | 13.84 | 14.02 | 13.39 | 13.58 | 851,763 | -0.40(-2.88%) |
Feb 13, 2012 | 14.14 | 14.26 | 13.97 | 13.98 | 597,145 | +0.04(+0.31%) |
Feb 10, 2012 | 14.27 | 14.30 | 13.88 | 13.94 | 537,673 | -0.54(-3.75%) |
Feb 09, 2012 | 14.51 | 14.60 | 14.33 | 14.48 | 479,674 | -0.04(-0.24%) |
Feb 08, 2012 | 14.67 | 14.74 | 14.30 | 14.52 | 831,086 | -0.16(-1.07%) |
Feb 07, 2012 | 14.31 | 14.71 | 14.12 | 14.67 | 1,019,753 | +0.35(+2.44%) |
Feb 06, 2012 | 14.10 | 14.36 | 14.08 | 14.32 | 501,670 | +0.13(+0.93%) |
Feb 03, 2012 | 13.98 | 14.24 | 13.85 | 14.19 | 818,671 | +0.46(+3.31%) |
Feb 02, 2012 | 13.43 | 13.77 | 13.37 | 13.74 | 523,366 | +0.36(+2.68%) |
Feb 01, 2012 | 13.35 | 13.52 | 13.02 | 13.38 | 520,339 | +0.20(+1.53%) |
Jan 31, 2012 | 13.22 | 13.29 | 13.01 | 13.18 | 512,841 | +0.08(+0.60%) |
Jan 30, 2012 | 13.20 | 13.27 | 13.05 | 13.10 | 399,841 | -0.24(-1.77%) |
Jan 27, 2012 | 13.13 | 13.58 | 13.13 | 13.34 | 478,509 | +0.10(+0.73%) |
Jan 26, 2012 | 13.43 | 13.56 | 13.10 | 13.24 | 501,378 | -0.06(-0.46%) |
Jan 25, 2012 | 13.59 | 13.69 | 13.25 | 13.30 | 567,527 | -0.34(-2.50%) |
Jan 24, 2012 | 13.20 | 13.65 | 13.13 | 13.64 | 685,714 | +0.36(+2.70%) |
Jan 23, 2012 | 13.26 | 13.34 | 13.03 | 13.28 | 481,914 | +0.02(+0.13%) |
Jan 20, 2012 | 12.53 | 13.34 | 12.42 | 13.27 | 1,024,654 | +0.71(+5.64%) |
Jan 19, 2012 | 12.40 | 12.77 | 12.30 | 12.56 | 554,035 | +0.22(+1.77%) |
Jan 18, 2012 | 12.19 | 12.53 | 12.16 | 12.34 | 546,316 | +0.17(+1.37%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.15 | 12.17 | 875,090 | -0.41(-3.27%) |
Jan 13, 2012 | 12.76 | 12.91 | 12.54 | 12.58 | 529,531 | -0.28(-2.18%) |
Jan 12, 2012 | 12.83 | 13.03 | 12.76 | 12.86 | 549,187 | +0.06(+0.48%) |
Jan 11, 2012 | 13.04 | 13.09 | 12.70 | 12.80 | 631,221 | -0.32(-2.47%) |
Jan 10, 2012 | 13.62 | 13.74 | 12.73 | 13.13 | 1,700,888 | -0.23(-1.70%) |
Jan 09, 2012 | 13.21 | 13.52 | 13.19 | 13.35 | 793,247 | +0.24(+1.87%) |
Jan 06, 2012 | 12.80 | 13.26 | 12.74 | 13.11 | 965,020 | +0.35(+2.74%) |
Jan 05, 2012 | 12.78 | 12.91 | 12.50 | 12.76 | 719,352 | -0.15(-1.15%) |
Jan 04, 2012 | 12.56 | 13.08 | 12.56 | 12.91 | 660,069 | +0.65(+5.28%) |
Dec 30, 2011 | 12.22 | 12.39 | 12.12 | 12.26 | 400,629 | +0.14(+1.16%) |
Dec 29, 2011 | 12.10 | 12.24 | 11.97 | 12.12 | 331,596 | +0.09(+0.73%) |
Dec 28, 2011 | 12.18 | 12.27 | 11.88 | 12.03 | 341,483 | -0.15(-1.22%) |
Dec 27, 2011 | 12.29 | 12.36 | 12.09 | 12.18 | 292,015 | -0.14(-1.14%) |
Dec 23, 2011 | 12.29 | 12.36 | 12.14 | 12.32 | 252,911 | +0.38(+3.15%) |
Dec 21, 2011 | 11.58 | 12.03 | 11.38 | 11.94 | 524,523 | +0.31(+2.63%) |
Dec 20, 2011 | 11.48 | 11.68 | 11.40 | 11.64 | 437,208 | +0.45(+3.99%) |
Dec 19, 2011 | 11.62 | 11.77 | 11.11 | 11.19 | 754,581 | -0.33(-2.89%) |
Dec 16, 2011 | 11.61 | 11.82 | 11.38 | 11.52 | 676,530 | +0.03(+0.23%) |
Dec 15, 2011 | 11.56 | 11.65 | 11.39 | 11.50 | 632,207 | +0.14(+1.23%) |
Dec 14, 2011 | 11.40 | 11.64 | 11.16 | 11.36 | 1,089,692 | -0.24(-2.04%) |
Dec 13, 2011 | 12.15 | 12.33 | 11.50 | 11.59 | 1,118,666 | -0.40(-3.36%) |
Dec 12, 2011 | 11.95 | 12.09 | 11.81 | 12.00 | 1,225,715 | -0.15(-1.22%) |
Dec 09, 2011 | 11.71 | 12.23 | 11.70 | 12.15 | 734,798 | +0.44(+3.74%) |
Dec 08, 2011 | 12.07 | 12.22 | 11.65 | 11.71 | 956,013 | -0.52(-4.22%) |
Dec 07, 2011 | 11.90 | 12.33 | 11.84 | 12.22 | 725,334 | +0.17(+1.45%) |
Dec 06, 2011 | 12.12 | 12.12 | 11.87 | 12.05 | 977,900 | -0.04(-0.36%) |
Dec 05, 2011 | 12.09 | 12.15 | 11.94 | 12.09 | 921,586 | +0.30(+2.52%) |
Dec 02, 2011 | 11.73 | 11.90 | 11.71 | 11.80 | 626,024 | +0.25(+2.20%) |
Dec 01, 2011 | 11.73 | 11.82 | 11.50 | 11.54 | 734,398 | -0.18(-1.57%) |
Nov 30, 2011 | 11.55 | 11.87 | 11.55 | 11.73 | 1,289,984 | +0.61(+5.47%) |
Nov 29, 2011 | 11.39 | 11.43 | 11.01 | 11.12 | 1,156,645 | -0.31(-2.73%) |
Nov 28, 2011 | 11.43 | 11.70 | 11.26 | 11.43 | 933,544 | +0.56(+5.11%) |
Nov 25, 2011 | 10.84 | 11.19 | 10.78 | 10.87 | 269,720 | -0.01(-0.08%) |
Nov 23, 2011 | 10.78 | 11.20 | 10.78 | 10.88 | 712,790 | -0.08(-0.71%) |
Nov 22, 2011 | 10.94 | 11.09 | 10.69 | 10.96 | 856,474 | +0.04(+0.40%) |
Nov 21, 2011 | 11.00 | 11.00 | 10.60 | 10.92 | 710,994 | -0.36(-3.16%) |
Nov 18, 2011 | 11.62 | 11.74 | 11.11 | 11.27 | 977,639 | -0.30(-2.55%) |
Nov 17, 2011 | 12.22 | 12.25 | 11.46 | 11.57 | 865,736 | -0.64(-5.26%) |
Nov 16, 2011 | 12.25 | 12.70 | 12.17 | 12.21 | 636,293 | -0.19(-1.54%) |
Nov 15, 2011 | 12.17 | 12.61 | 12.11 | 12.40 | 787,669 | +0.12(+0.99%) |
Nov 14, 2011 | 12.45 | 12.60 | 12.09 | 12.28 | 589,064 | -0.22(-1.74%) |
Nov 11, 2011 | 12.14 | 12.63 | 12.12 | 12.50 | 944,691 | +0.61(+5.11%) |
Nov 10, 2011 | 11.79 | 12.02 | 11.63 | 11.89 | 739,317 | +0.43(+3.79%) |
Nov 09, 2011 | 12.04 | 12.23 | 11.41 | 11.46 | 894,115 | -1.01(-8.08%) |
Nov 08, 2011 | 12.52 | 12.54 | 12.02 | 12.46 | 706,795 | +0.10(+0.77%) |
Nov 07, 2011 | 12.31 | 12.45 | 11.94 | 12.37 | 508,430 | -0.02(-0.14%) |
Nov 04, 2011 | 12.34 | 12.49 | 12.15 | 12.38 | 425,122 | -0.16(-1.25%) |
Nov 03, 2011 | 12.05 | 12.58 | 11.78 | 12.54 | 793,624 | +0.68(+5.71%) |
Nov 02, 2011 | 11.87 | 11.93 | 11.53 | 11.86 | 675,144 | +0.27(+2.32%) |
Nov 01, 2011 | 11.85 | 12.07 | 11.54 | 11.59 | 1,160,526 | -0.84(-6.77%) |
Oct 31, 2011 | 11.73 | 12.82 | 11.50 | 12.44 | 2,443,658 | +0.00(+0.00%) |
Oct 28, 2011 | 12.79 | 13.02 | 12.31 | 12.44 | 1,560,042 | -0.23(-1.78%) |
Oct 27, 2011 | 12.69 | 12.92 | 12.50 | 12.66 | 1,868,337 | +0.39(+3.18%) |
Oct 26, 2011 | 12.23 | 12.38 | 11.80 | 12.27 | 868,778 | +0.29(+2.46%) |
Oct 25, 2011 | 12.17 | 12.18 | 11.77 | 11.98 | 835,126 | -0.25(-2.06%) |
Oct 24, 2011 | 11.69 | 12.53 | 11.66 | 12.23 | 1,106,206 | +0.55(+4.68%) |
Oct 21, 2011 | 11.46 | 11.68 | 11.41 | 11.68 | 796,140 | +0.43(+3.86%) |
Oct 20, 2011 | 11.18 | 11.33 | 10.83 | 11.25 | 731,337 | +0.03(+0.31%) |
Oct 19, 2011 | 11.46 | 11.63 | 11.05 | 11.21 | 1,024,519 | -0.31(-2.71%) |
Oct 18, 2011 | 11.14 | 11.67 | 10.92 | 11.53 | 963,425 | +0.41(+3.67%) |
Oct 17, 2011 | 11.34 | 11.50 | 11.10 | 11.12 | 1,314,571 | -0.36(-3.10%) |
Oct 14, 2011 | 11.28 | 11.50 | 11.14 | 11.47 | 848,875 | +0.42(+3.77%) |
Oct 13, 2011 | 11.39 | 11.39 | 10.92 | 11.06 | 866,811 | -0.36(-3.12%) |
Oct 12, 2011 | 11.38 | 11.62 | 11.33 | 11.41 | 932,632 | +0.11(+1.00%) |
Oct 11, 2011 | 10.74 | 11.42 | 10.73 | 11.30 | 1,046,251 | +0.40(+3.66%) |
Oct 10, 2011 | 10.45 | 10.96 | 10.45 | 10.90 | 1,008,027 | +0.65(+6.35%) |
Oct 07, 2011 | 10.63 | 10.74 | 10.05 | 10.25 | 1,058,390 | -0.35(-3.28%) |
Oct 06, 2011 | 10.41 | 10.61 | 10.34 | 10.60 | 1,503,306 | +0.52(+5.17%) |
Oct 05, 2011 | 9.399 | 10.19 | 9.095 | 10.08 | 1,998,375 | +0.66(+7.00%) |
Oct 04, 2011 | 8.687 | 9.451 | 8.366 | 9.416 | 2,028,554 | +0.62(+7.11%) |
Oct 03, 2011 | 9.417 | 9.633 | 8.765 | 8.791 | 1,750,950 | -0.66(-6.98%) |
Sep 30, 2011 | 8.922 | 9.694 | 8.852 | 9.451 | 2,190,050 | +0.32(+3.52%) |
Sep 29, 2011 | 9.139 | 9.208 | 8.783 | 9.130 | 1,183,474 | +0.27(+3.04%) |
Sep 28, 2011 | 9.243 | 9.243 | 8.843 | 8.861 | 1,598,145 | -0.37(-4.04%) |
Sep 27, 2011 | 9.173 | 9.529 | 9.086 | 9.234 | 3,355,235 | +0.29(+3.20%) |
Sep 26, 2011 | 8.948 | 9.026 | 8.687 | 8.948 | 1,578,833 | +0.03(+0.29%) |
Sep 23, 2011 | 8.679 | 8.965 | 8.627 | 8.922 | 1,553,178 | +0.23(+2.59%) |
Sep 22, 2011 | 8.679 | 8.896 | 8.557 | 8.696 | 2,048,478 | -0.21(-2.34%) |
Sep 21, 2011 | 9.295 | 9.329 | 8.904 | 8.904 | 1,379,606 | -0.40(-4.29%) |
Sep 20, 2011 | 9.468 | 9.538 | 9.217 | 9.303 | 970,663 | -0.10(-1.11%) |
Sep 19, 2011 | 9.486 | 9.512 | 9.225 | 9.408 | 1,030,802 | -0.20(-2.08%) |
Sep 16, 2011 | 9.781 | 9.850 | 9.538 | 9.607 | 1,121,477 | -0.16(-1.60%) |
Sep 15, 2011 | 9.876 | 9.980 | 9.677 | 9.763 | 1,083,483 | +0.02(+0.18%) |
Sep 14, 2011 | 9.677 | 9.876 | 9.329 | 9.746 | 1,687,871 | +0.20(+2.09%) |
Sep 13, 2011 | 9.434 | 9.711 | 9.360 | 9.546 | 1,736,642 | +0.15(+1.57%) |
Sep 12, 2011 | 9.382 | 9.668 | 8.991 | 9.399 | 1,126,499 | -0.09(-0.91%) |
Sep 09, 2011 | 9.555 | 9.807 | 9.251 | 9.486 | 1,062,212 | -0.22(-2.24%) |
Sep 08, 2011 | 9.954 | 10.09 | 9.599 | 9.703 | 738,533 | -0.36(-3.62%) |
Sep 07, 2011 | 9.833 | 10.09 | 9.763 | 10.07 | 977,638 | +0.40(+4.13%) |
Sep 06, 2011 | 9.729 | 9.781 | 9.460 | 9.668 | 1,189,114 | -0.40(-3.97%) |
Sep 02, 2011 | 9.989 | 10.33 | 9.937 | 10.07 | 1,078,451 | -0.56(-5.31%) |
Sep 01, 2011 | 10.52 | 10.80 | 10.33 | 10.63 | 1,274,265 | +0.10(+0.99%) |
Aug 31, 2011 | 10.54 | 10.87 | 10.42 | 10.53 | 818,925 | +0.06(+0.54%) |
Aug 30, 2011 | 10.51 | 10.55 | 10.11 | 10.47 | 869,008 | -0.02(-0.16%) |
Aug 29, 2011 | 10.09 | 10.52 | 10.07 | 10.49 | 1,301,224 | +0.58(+5.82%) |
Aug 26, 2011 | 10.02 | 10.24 | 9.679 | 9.911 | 1,322,708 | -0.22(-2.12%) |
Aug 25, 2011 | 10.37 | 10.45 | 9.868 | 10.13 | 1,488,571 | -0.21(-2.00%) |
Aug 24, 2011 | 9.860 | 10.38 | 9.722 | 10.33 | 1,370,311 | +0.46(+4.71%) |
Aug 23, 2011 | 9.344 | 9.868 | 9.258 | 9.868 | 755,052 | +0.62(+6.70%) |
Aug 22, 2011 | 9.550 | 9.679 | 9.034 | 9.249 | 1,100,708 | +0.05(+0.56%) |
Aug 19, 2011 | 9.412 | 9.688 | 9.086 | 9.197 | 1,352,124 | -0.40(-4.13%) |
Aug 18, 2011 | 10.29 | 10.35 | 9.499 | 9.593 | 1,255,099 | -1.06(-9.94%) |
Aug 17, 2011 | 10.76 | 10.90 | 10.32 | 10.65 | 983,286 | -0.03(-0.24%) |
Aug 16, 2011 | 10.69 | 10.88 | 10.46 | 10.68 | 835,908 | -0.19(-1.74%) |
Aug 15, 2011 | 10.68 | 11.00 | 10.59 | 10.87 | 1,583,299 | +0.34(+3.19%) |
Aug 12, 2011 | 10.57 | 10.77 | 10.30 | 10.53 | 1,716,048 | +0.18(+1.74%) |
Aug 11, 2011 | 9.825 | 10.59 | 9.524 | 10.35 | 2,505,127 | +0.66(+6.84%) |
Aug 10, 2011 | 9.903 | 10.29 | 9.679 | 9.688 | 2,725,979 | -0.59(-5.69%) |
Aug 09, 2011 | 9.851 | 10.30 | 9.464 | 10.27 | 2,869,472 | +0.95(+10.25%) |
Aug 08, 2011 | 9.851 | 10.22 | 9.292 | 9.318 | 4,078,402 | -0.97(-9.45%) |
Aug 05, 2011 | 10.80 | 10.84 | 10.15 | 10.29 | 5,185,652 | -0.04(-0.42%) |
Aug 04, 2011 | 12.23 | 12.23 | 9.636 | 10.33 | 8,218,421 | -3.83(-27.03%) |
Aug 03, 2011 | 13.64 | 14.34 | 13.35 | 14.16 | 1,104,058 | +0.56(+4.11%) |
Aug 02, 2011 | 14.30 | 14.49 | 13.59 | 13.60 | 891,521 | -0.81(-5.61%) |
Aug 01, 2011 | 14.76 | 14.98 | 14.22 | 14.41 | 773,029 | -0.09(-0.65%) |
Jul 29, 2011 | 14.41 | 14.81 | 14.25 | 14.51 | 803,719 | -0.09(-0.59%) |
Jul 28, 2011 | 15.20 | 15.65 | 14.43 | 14.59 | 1,377,176 | -0.53(-3.53%) |
Jul 27, 2011 | 15.61 | 15.61 | 15.03 | 15.13 | 860,165 | -0.58(-3.67%) |
Jul 26, 2011 | 15.82 | 15.93 | 15.60 | 15.70 | 662,278 | -0.07(-0.44%) |
Jul 25, 2011 | 15.88 | 16.02 | 15.75 | 15.77 | 524,207 | -0.34(-2.08%) |
Jul 22, 2011 | 16.17 | 16.18 | 16.06 | 16.11 | 469,132 | -0.15(-0.95%) |
Jul 21, 2011 | 16.11 | 16.41 | 16.04 | 16.26 | 695,412 | +0.23(+1.45%) |
Jul 20, 2011 | 16.31 | 16.34 | 15.95 | 16.03 | 487,982 | -0.22(-1.38%) |
Jul 19, 2011 | 15.99 | 16.39 | 15.99 | 16.25 | 942,241 | +0.46(+2.89%) |
Jul 18, 2011 | 16.41 | 16.48 | 15.70 | 15.80 | 988,229 | -0.72(-4.37%) |
Jul 15, 2011 | 16.48 | 16.61 | 16.30 | 16.52 | 727,680 | +0.12(+0.73%) |
Jul 14, 2011 | 16.67 | 16.73 | 16.21 | 16.40 | 674,089 | -0.20(-1.19%) |
Jul 13, 2011 | 16.54 | 16.85 | 16.27 | 16.60 | 1,207,666 | +0.09(+0.52%) |
Jul 12, 2011 | 16.39 | 16.89 | 16.39 | 16.51 | 882,124 | +0.03(+0.21%) |
Jul 11, 2011 | 16.56 | 16.68 | 16.30 | 16.48 | 612,557 | -0.36(-2.15%) |
Jul 08, 2011 | 17.36 | 17.41 | 16.45 | 16.84 | 2,286,246 | -0.84(-4.77%) |
Jul 07, 2011 | 17.47 | 18.00 | 17.30 | 17.68 | 2,311,069 | +0.39(+2.24%) |
Jul 06, 2011 | 16.95 | 17.33 | 16.80 | 17.29 | 1,307,061 | +0.33(+1.93%) |
Jul 05, 2011 | 17.06 | 17.18 | 16.75 | 16.97 | 699,178 | -0.09(-0.56%) |
Jul 01, 2011 | 17.10 | 17.39 | 16.87 | 17.06 | 1,206,112 | +0.03(+0.20%) |
Jun 30, 2011 | 16.95 | 17.22 | 16.82 | 17.03 | 1,149,303 | +0.15(+0.92%) |
Jun 29, 2011 | 17.04 | 17.04 | 16.69 | 16.87 | 1,051,252 | -0.11(-0.66%) |
Jun 28, 2011 | 16.98 | 17.21 | 16.88 | 16.98 | 1,230,269 | +0.09(+0.56%) |
Jun 27, 2011 | 17.07 | 17.22 | 16.83 | 16.89 | 780,812 | -0.23(-1.36%) |
Jun 24, 2011 | 17.16 | 17.47 | 16.89 | 17.12 | 761,186 | +0.02(+0.10%) |
Jun 23, 2011 | 16.51 | 17.13 | 16.27 | 17.10 | 663,383 | +0.32(+1.90%) |
Jun 22, 2011 | 16.79 | 17.10 | 16.77 | 16.79 | 691,846 | -0.09(-0.51%) |
Jun 21, 2011 | 16.24 | 16.90 | 16.15 | 16.87 | 792,489 | +0.73(+4.53%) |
Jun 20, 2011 | 16.09 | 16.16 | 16.05 | 16.14 | 607,587 | +0.02(+0.11%) |
Jun 17, 2011 | 16.42 | 16.48 | 16.08 | 16.12 | 923,192 | -0.13(-0.79%) |
Jun 16, 2011 | 16.52 | 16.73 | 16.10 | 16.25 | 681,748 | -0.28(-1.67%) |
Jun 15, 2011 | 16.71 | 16.78 | 16.42 | 16.53 | 735,464 | -0.40(-2.34%) |
Jun 14, 2011 | 16.92 | 17.20 | 16.84 | 16.92 | 915,881 | +0.25(+1.50%) |
Jun 13, 2011 | 17.01 | 17.10 | 16.66 | 16.67 | 652,687 | -0.30(-1.77%) |
Jun 10, 2011 | 17.97 | 18.02 | 16.61 | 16.98 | 3,062,503 | -1.30(-7.11%) |
Jun 09, 2011 | 18.48 | 18.75 | 18.21 | 18.27 | 732,673 | -0.15(-0.79%) |
Jun 08, 2011 | 18.78 | 18.88 | 18.38 | 18.42 | 606,959 | -0.40(-2.10%) |
Jun 07, 2011 | 19.27 | 19.42 | 18.78 | 18.82 | 480,798 | -0.28(-1.49%) |
Jun 06, 2011 | 19.32 | 19.41 | 19.00 | 19.10 | 489,323 | -0.22(-1.11%) |
Jun 03, 2011 | 19.37 | 19.67 | 19.26 | 19.32 | 512,453 | -0.37(-1.86%) |
May 24, 2011 | 20.17 | 20.50 | 19.60 | 19.68 | 675,968 | -0.46(-2.30%) |
May 23, 2011 | 19.91 | 20.25 | 19.59 | 20.14 | 604,215 | -0.13(-0.63%) |
May 20, 2011 | 20.69 | 20.73 | 20.13 | 20.27 | 561,885 | -0.55(-2.63%) |
May 19, 2011 | 20.67 | 20.90 | 20.25 | 20.82 | 568,949 | +0.29(+1.42%) |
May 18, 2011 | 20.31 | 20.65 | 20.27 | 20.53 | 365,047 | +0.32(+1.57%) |
May 17, 2011 | 20.64 | 20.75 | 20.09 | 20.21 | 756,174 | -0.61(-2.92%) |
May 16, 2011 | 21.03 | 21.09 | 20.79 | 20.82 | 509,413 | -0.38(-1.78%) |
May 13, 2011 | 21.82 | 21.90 | 21.18 | 21.20 | 321,464 | -0.66(-3.02%) |
May 12, 2011 | 21.58 | 21.98 | 21.36 | 21.86 | 424,600 | +0.14(+0.63%) |
May 11, 2011 | 22.13 | 22.23 | 21.41 | 21.72 | 601,453 | -0.42(-1.90%) |
May 10, 2011 | 21.98 | 22.43 | 21.98 | 22.14 | 605,225 | +0.18(+0.82%) |
May 09, 2011 | 21.51 | 22.16 | 21.51 | 21.96 | 361,376 | +0.34(+1.58%) |
May 06, 2011 | 21.93 | 22.09 | 21.52 | 21.62 | 551,354 | +0.00(+0.00%) |
May 05, 2011 | 21.80 | 22.06 | 21.45 | 21.62 | 685,576 | -0.30(-1.37%) |
May 04, 2011 | 22.46 | 22.76 | 21.88 | 21.92 | 687,193 | -0.55(-2.44%) |
May 03, 2011 | 22.70 | 22.76 | 22.28 | 22.46 | 547,752 | -0.26(-1.13%) |