Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.49 | 18.82 | 18.29 | 18.67 | 245,209 | +0.18(+0.99%) |
May 30, 2012 | 18.69 | 18.74 | 18.45 | 18.49 | 77,867 | -0.31(-1.66%) |
May 29, 2012 | 18.83 | 18.92 | 18.64 | 18.80 | 108,038 | +0.10(+0.54%) |
May 25, 2012 | 18.81 | 18.98 | 18.54 | 18.70 | 64,071 | -0.16(-0.83%) |
May 24, 2012 | 18.92 | 18.95 | 18.52 | 18.85 | 83,632 | -0.06(-0.29%) |
May 23, 2012 | 18.75 | 19.01 | 18.47 | 18.91 | 121,923 | -0.06(-0.34%) |
May 22, 2012 | 19.23 | 19.30 | 18.83 | 18.97 | 155,008 | -0.22(-1.15%) |
May 21, 2012 | 19.06 | 19.27 | 18.79 | 19.19 | 161,526 | +0.15(+0.77%) |
May 18, 2012 | 19.03 | 19.14 | 18.86 | 19.05 | 173,421 | +0.03(+0.15%) |
May 17, 2012 | 19.04 | 19.37 | 18.94 | 19.02 | 217,685 | -0.02(-0.10%) |
May 16, 2012 | 19.44 | 19.58 | 19.01 | 19.04 | 191,975 | -0.40(-2.08%) |
May 15, 2012 | 20.14 | 20.26 | 19.14 | 19.44 | 269,318 | -0.74(-3.68%) |
May 14, 2012 | 19.45 | 20.40 | 19.45 | 20.18 | 297,073 | +0.62(+3.19%) |
May 11, 2012 | 19.23 | 19.63 | 19.18 | 19.56 | 235,961 | +0.26(+1.33%) |
May 10, 2012 | 19.17 | 19.42 | 19.06 | 19.30 | 308,143 | +0.32(+1.69%) |
May 09, 2012 | 19.60 | 20.18 | 18.87 | 18.98 | 714,575 | +1.39(+7.93%) |
May 08, 2012 | 17.30 | 17.62 | 17.16 | 17.59 | 191,013 | +0.15(+0.84%) |
May 07, 2012 | 17.16 | 17.48 | 16.92 | 17.44 | 164,210 | +0.22(+1.28%) |
May 04, 2012 | 17.73 | 17.84 | 17.20 | 17.22 | 133,431 | -0.60(-3.35%) |
May 03, 2012 | 18.07 | 18.26 | 17.73 | 17.82 | 164,659 | -0.31(-1.72%) |
May 02, 2012 | 18.19 | 18.28 | 18.01 | 18.13 | 135,537 | -0.17(-0.95%) |
May 01, 2012 | 18.13 | 18.73 | 18.02 | 18.30 | 204,932 | +0.17(+0.91%) |
Apr 30, 2012 | 17.95 | 18.22 | 17.80 | 18.14 | 206,632 | +0.22(+1.23%) |
Apr 27, 2012 | 17.73 | 18.02 | 17.66 | 17.92 | 170,207 | +0.26(+1.45%) |
Apr 26, 2012 | 17.15 | 17.73 | 17.12 | 17.66 | 144,546 | +0.43(+2.50%) |
Apr 25, 2012 | 17.06 | 17.35 | 16.90 | 17.23 | 118,545 | +0.46(+2.74%) |
Apr 24, 2012 | 16.57 | 16.77 | 16.49 | 16.77 | 94,601 | +0.15(+0.88%) |
Apr 23, 2012 | 16.56 | 16.69 | 16.33 | 16.62 | 181,573 | -0.11(-0.66%) |
Apr 20, 2012 | 16.87 | 16.97 | 16.67 | 16.73 | 77,039 | +0.04(+0.22%) |
Apr 19, 2012 | 16.70 | 16.86 | 16.41 | 16.70 | 138,642 | -0.03(-0.16%) |
Apr 18, 2012 | 16.86 | 16.88 | 16.65 | 16.73 | 109,224 | -0.17(-0.98%) |
Apr 17, 2012 | 16.84 | 16.99 | 16.79 | 16.89 | 114,497 | +0.21(+1.27%) |
Apr 16, 2012 | 16.68 | 16.82 | 16.61 | 16.68 | 291,215 | +0.14(+0.83%) |
Apr 13, 2012 | 16.86 | 16.86 | 16.50 | 16.54 | 102,497 | -0.40(-2.38%) |
Apr 12, 2012 | 16.84 | 17.07 | 16.80 | 16.95 | 97,910 | +0.13(+0.76%) |
Apr 11, 2012 | 16.84 | 16.93 | 16.73 | 16.82 | 130,547 | +0.11(+0.66%) |
Apr 10, 2012 | 17.25 | 17.25 | 16.62 | 16.71 | 202,496 | -0.56(-3.24%) |
Apr 09, 2012 | 17.50 | 17.52 | 17.16 | 17.27 | 143,144 | -0.48(-2.69%) |
Apr 05, 2012 | 17.82 | 17.90 | 17.61 | 17.74 | 248,470 | -0.23(-1.28%) |
Apr 04, 2012 | 18.43 | 18.44 | 17.94 | 17.97 | 160,487 | -0.59(-3.16%) |
Apr 03, 2012 | 18.45 | 18.73 | 18.45 | 18.56 | 221,167 | +0.09(+0.50%) |
Apr 02, 2012 | 18.46 | 18.64 | 18.25 | 18.47 | 153,462 | -0.02(-0.10%) |
Mar 30, 2012 | 19.17 | 19.17 | 18.49 | 18.49 | 279,259 | -0.55(-2.89%) |
Mar 29, 2012 | 19.15 | 19.21 | 18.67 | 19.04 | 176,349 | -0.26(-1.33%) |
Mar 28, 2012 | 19.17 | 19.30 | 19.01 | 19.29 | 178,755 | +0.16(+0.82%) |
Mar 27, 2012 | 19.12 | 19.19 | 19.05 | 19.14 | 169,193 | -0.01(-0.05%) |
Mar 26, 2012 | 18.94 | 19.31 | 18.94 | 19.15 | 251,017 | +0.39(+2.10%) |
Mar 23, 2012 | 18.72 | 18.83 | 18.57 | 18.75 | 93,692 | +0.06(+0.34%) |
Mar 22, 2012 | 18.64 | 18.69 | 18.50 | 18.69 | 149,383 | -0.07(-0.39%) |
Mar 21, 2012 | 18.92 | 18.92 | 18.68 | 18.76 | 163,520 | -0.13(-0.68%) |
Mar 20, 2012 | 18.94 | 19.05 | 18.85 | 18.89 | 139,014 | -0.17(-0.91%) |
Mar 19, 2012 | 18.91 | 19.19 | 18.91 | 19.06 | 277,585 | +0.24(+1.27%) |
Mar 16, 2012 | 18.50 | 18.99 | 18.48 | 18.83 | 282,427 | +0.34(+1.84%) |
Mar 15, 2012 | 18.50 | 18.57 | 18.26 | 18.49 | 126,961 | +0.01(+0.05%) |
Mar 14, 2012 | 18.27 | 18.53 | 18.25 | 18.48 | 145,242 | +0.23(+1.26%) |
Mar 13, 2012 | 18.17 | 18.26 | 17.96 | 18.25 | 119,114 | +0.17(+0.96%) |
Mar 12, 2012 | 18.34 | 18.34 | 17.90 | 18.07 | 86,734 | -0.28(-1.55%) |
Mar 09, 2012 | 18.20 | 18.59 | 18.08 | 18.36 | 126,678 | +0.21(+1.16%) |
Mar 08, 2012 | 18.08 | 18.19 | 17.76 | 18.15 | 85,257 | +0.16(+0.87%) |
Mar 07, 2012 | 17.92 | 18.03 | 17.73 | 17.99 | 102,469 | +0.11(+0.62%) |
Mar 06, 2012 | 17.84 | 18.00 | 17.81 | 17.88 | 174,384 | -0.13(-0.71%) |
Mar 05, 2012 | 17.75 | 18.07 | 17.41 | 18.01 | 198,134 | +0.26(+1.45%) |
Mar 02, 2012 | 18.17 | 18.21 | 17.63 | 17.75 | 255,015 | -0.40(-2.22%) |
Mar 01, 2012 | 18.62 | 18.65 | 18.11 | 18.16 | 195,421 | -0.41(-2.22%) |
Feb 29, 2012 | 18.35 | 18.98 | 18.21 | 18.57 | 488,641 | +0.31(+1.71%) |
Feb 28, 2012 | 18.26 | 18.30 | 18.03 | 18.26 | 339,428 | +0.03(+0.15%) |
Feb 27, 2012 | 18.18 | 18.27 | 17.95 | 18.23 | 234,306 | -0.06(-0.35%) |
Feb 24, 2012 | 17.55 | 18.35 | 17.44 | 18.29 | 324,166 | +0.70(+3.96%) |
Feb 23, 2012 | 16.99 | 17.84 | 16.20 | 17.60 | 366,853 | +0.86(+5.15%) |
Feb 22, 2012 | 16.62 | 16.90 | 16.53 | 16.73 | 332,698 | +0.09(+0.55%) |
Feb 21, 2012 | 16.46 | 16.75 | 16.32 | 16.64 | 224,123 | +0.32(+1.97%) |
Feb 17, 2012 | 16.33 | 16.46 | 16.17 | 16.32 | 139,997 | +0.05(+0.34%) |
Feb 16, 2012 | 15.85 | 16.35 | 15.79 | 16.27 | 109,754 | +0.32(+2.01%) |
Feb 15, 2012 | 16.06 | 16.13 | 15.84 | 15.95 | 149,615 | -0.08(-0.52%) |
Feb 14, 2012 | 15.79 | 16.03 | 15.65 | 16.03 | 299,915 | +0.20(+1.28%) |
Feb 13, 2012 | 15.80 | 15.93 | 15.67 | 15.83 | 165,103 | +0.13(+0.82%) |
Feb 10, 2012 | 15.57 | 15.71 | 15.34 | 15.70 | 131,179 | -0.03(-0.17%) |
Feb 09, 2012 | 15.47 | 15.75 | 15.33 | 15.73 | 165,941 | +0.27(+1.72%) |
Feb 08, 2012 | 15.44 | 15.59 | 15.24 | 15.46 | 162,912 | +0.03(+0.18%) |
Feb 07, 2012 | 15.32 | 15.50 | 15.22 | 15.43 | 258,518 | +0.06(+0.42%) |
Feb 06, 2012 | 15.21 | 15.39 | 15.06 | 15.37 | 228,544 | +0.08(+0.54%) |
Feb 03, 2012 | 15.11 | 15.33 | 14.90 | 15.28 | 222,916 | +0.38(+2.52%) |
Feb 02, 2012 | 15.00 | 15.19 | 14.69 | 14.91 | 279,842 | -0.17(-1.10%) |
Feb 01, 2012 | 14.95 | 15.14 | 14.83 | 15.07 | 288,209 | +0.17(+1.11%) |
Jan 31, 2012 | 15.96 | 16.10 | 14.75 | 14.91 | 372,762 | -1.17(-7.25%) |
Jan 30, 2012 | 16.25 | 16.27 | 16.05 | 16.07 | 92,289 | -0.33(-2.01%) |
Jan 27, 2012 | 16.37 | 16.46 | 16.31 | 16.40 | 141,361 | -0.06(-0.39%) |
Jan 26, 2012 | 16.53 | 16.86 | 16.39 | 16.47 | 235,912 | +0.02(+0.11%) |
Jan 25, 2012 | 16.13 | 16.55 | 16.06 | 16.45 | 138,512 | +0.25(+1.53%) |
Jan 24, 2012 | 16.04 | 16.24 | 15.85 | 16.20 | 110,582 | +0.04(+0.23%) |
Jan 23, 2012 | 16.42 | 16.61 | 16.04 | 16.17 | 179,170 | -0.25(-1.51%) |
Jan 20, 2012 | 16.43 | 16.49 | 16.23 | 16.41 | 151,284 | -0.05(-0.33%) |
Jan 19, 2012 | 16.48 | 16.54 | 16.33 | 16.47 | 149,259 | +0.03(+0.17%) |
Jan 18, 2012 | 16.30 | 16.53 | 16.20 | 16.44 | 286,533 | +0.06(+0.39%) |
Jan 17, 2012 | 16.46 | 16.49 | 16.22 | 16.38 | 295,640 | +0.09(+0.56%) |
Jan 13, 2012 | 16.49 | 16.49 | 16.04 | 16.28 | 191,196 | -0.37(-2.20%) |
Jan 12, 2012 | 16.46 | 16.70 | 16.22 | 16.65 | 162,231 | +0.27(+1.62%) |
Jan 11, 2012 | 16.45 | 16.63 | 16.34 | 16.39 | 201,398 | -0.10(-0.61%) |
Jan 10, 2012 | 16.42 | 16.58 | 16.34 | 16.49 | 161,778 | +0.30(+1.87%) |
Jan 09, 2012 | 16.38 | 16.38 | 16.11 | 16.18 | 183,964 | -0.24(-1.45%) |
Jan 06, 2012 | 16.79 | 16.79 | 16.39 | 16.42 | 93,151 | -0.40(-2.40%) |
Jan 05, 2012 | 16.84 | 17.02 | 16.61 | 16.83 | 65,493 | -0.09(-0.54%) |
Jan 04, 2012 | 16.78 | 16.97 | 16.73 | 16.92 | 81,699 | +0.38(+2.27%) |
Dec 30, 2011 | 16.22 | 16.61 | 16.14 | 16.54 | 111,578 | +0.25(+1.52%) |
Dec 29, 2011 | 16.41 | 16.50 | 16.05 | 16.29 | 261,209 | -0.11(-0.67%) |
Dec 28, 2011 | 16.90 | 16.90 | 16.29 | 16.40 | 142,704 | -0.50(-2.93%) |
Dec 27, 2011 | 16.35 | 16.95 | 16.35 | 16.90 | 111,096 | +0.43(+2.62%) |
Dec 23, 2011 | 16.57 | 16.68 | 16.42 | 16.47 | 107,107 | -0.23(-1.37%) |
Dec 21, 2011 | 16.29 | 16.70 | 16.10 | 16.70 | 235,750 | +0.33(+2.02%) |
Dec 20, 2011 | 16.12 | 16.41 | 15.95 | 16.37 | 233,211 | +0.48(+3.00%) |
Dec 19, 2011 | 15.48 | 16.00 | 15.48 | 15.89 | 311,519 | +0.39(+2.49%) |
Dec 16, 2011 | 15.75 | 15.81 | 15.20 | 15.50 | 228,756 | -0.15(-0.94%) |
Dec 15, 2011 | 15.49 | 15.84 | 15.39 | 15.65 | 233,161 | +0.35(+2.28%) |
Dec 14, 2011 | 15.75 | 15.80 | 15.24 | 15.30 | 307,942 | -0.65(-4.08%) |
Dec 13, 2011 | 16.39 | 16.58 | 15.88 | 15.95 | 176,563 | -0.33(-2.03%) |
Dec 12, 2011 | 16.47 | 16.61 | 15.90 | 16.28 | 124,738 | -0.48(-2.85%) |
Dec 09, 2011 | 16.31 | 16.84 | 16.28 | 16.76 | 125,977 | +0.51(+3.16%) |
Dec 08, 2011 | 16.82 | 16.82 | 16.19 | 16.25 | 127,531 | -0.70(-4.11%) |
Dec 07, 2011 | 16.88 | 17.07 | 16.67 | 16.95 | 98,019 | -0.04(-0.22%) |
Dec 06, 2011 | 16.69 | 17.13 | 16.52 | 16.98 | 158,000 | +0.33(+1.98%) |
Dec 05, 2011 | 16.77 | 17.04 | 16.52 | 16.65 | 266,178 | +0.16(+0.95%) |
Dec 02, 2011 | 16.45 | 16.66 | 16.28 | 16.50 | 120,785 | +0.24(+1.47%) |
Dec 01, 2011 | 17.32 | 17.39 | 16.23 | 16.26 | 277,403 | -1.16(-6.64%) |
Nov 30, 2011 | 17.28 | 17.43 | 17.05 | 17.41 | 250,684 | +0.91(+5.50%) |
Nov 29, 2011 | 16.31 | 16.51 | 16.02 | 16.50 | 194,541 | +0.28(+1.70%) |
Nov 28, 2011 | 16.06 | 16.25 | 15.94 | 16.23 | 153,146 | +0.74(+4.80%) |
Nov 25, 2011 | 15.65 | 15.94 | 15.47 | 15.49 | 35,855 | -0.21(-1.34%) |
Nov 23, 2011 | 16.06 | 16.07 | 15.52 | 15.70 | 153,034 | -0.50(-3.06%) |
Nov 22, 2011 | 16.30 | 16.39 | 15.98 | 16.19 | 137,857 | -0.10(-0.62%) |
Nov 21, 2011 | 16.81 | 16.87 | 16.17 | 16.29 | 165,834 | -0.79(-4.62%) |
Nov 18, 2011 | 17.27 | 17.40 | 17.06 | 17.08 | 82,479 | -0.17(-0.96%) |
Nov 17, 2011 | 17.57 | 17.73 | 17.09 | 17.25 | 202,526 | -0.33(-1.88%) |
Nov 16, 2011 | 17.28 | 17.99 | 17.14 | 17.58 | 212,339 | +0.13(+0.74%) |
Nov 15, 2011 | 16.96 | 17.62 | 16.96 | 17.45 | 275,403 | +0.42(+2.48%) |
Nov 14, 2011 | 16.88 | 17.08 | 16.66 | 17.03 | 195,666 | -0.11(-0.64%) |
Nov 11, 2011 | 16.84 | 17.18 | 16.84 | 17.14 | 98,229 | +0.52(+3.15%) |
Nov 10, 2011 | 16.91 | 16.96 | 16.44 | 16.61 | 151,670 | +0.02(+0.11%) |
Nov 09, 2011 | 17.40 | 17.55 | 16.54 | 16.60 | 210,303 | -1.24(-6.94%) |
Nov 08, 2011 | 17.38 | 17.89 | 17.06 | 17.84 | 196,895 | +0.52(+3.02%) |
Nov 07, 2011 | 17.42 | 17.75 | 17.27 | 17.31 | 193,156 | -0.21(-1.20%) |
Nov 04, 2011 | 17.20 | 17.61 | 17.08 | 17.52 | 140,135 | +0.13(+0.74%) |
Nov 03, 2011 | 17.22 | 17.49 | 16.81 | 17.39 | 209,773 | +0.20(+1.17%) |
Nov 02, 2011 | 17.17 | 17.43 | 16.94 | 17.19 | 112,316 | +0.41(+2.46%) |
Nov 01, 2011 | 16.57 | 16.96 | 16.40 | 16.78 | 238,146 | -0.64(-3.69%) |
Oct 31, 2011 | 17.69 | 17.73 | 17.17 | 17.42 | 225,071 | -0.52(-2.91%) |
Oct 28, 2011 | 17.91 | 18.06 | 17.56 | 17.95 | 162,331 | -0.12(-0.66%) |
Oct 27, 2011 | 17.95 | 18.21 | 17.63 | 18.06 | 346,619 | +0.90(+5.24%) |
Oct 26, 2011 | 17.38 | 17.41 | 16.76 | 17.17 | 150,595 | +0.12(+0.70%) |
Oct 25, 2011 | 17.52 | 17.71 | 17.02 | 17.05 | 214,587 | -0.54(-3.08%) |
Oct 24, 2011 | 17.50 | 17.71 | 17.17 | 17.59 | 381,839 | +0.31(+1.81%) |
Oct 21, 2011 | 17.45 | 17.60 | 17.07 | 17.28 | 256,554 | +0.07(+0.43%) |
Oct 20, 2011 | 17.51 | 17.67 | 16.74 | 17.20 | 163,207 | -0.37(-2.09%) |
Oct 19, 2011 | 17.76 | 18.15 | 17.45 | 17.57 | 103,590 | -0.18(-1.03%) |
Oct 18, 2011 | 17.23 | 17.93 | 17.00 | 17.75 | 283,804 | +0.61(+3.53%) |
Oct 17, 2011 | 17.33 | 17.33 | 17.03 | 17.15 | 201,450 | -0.37(-2.09%) |
Oct 14, 2011 | 17.66 | 17.81 | 17.38 | 17.51 | 132,261 | +0.07(+0.42%) |
Oct 13, 2011 | 17.52 | 17.58 | 17.29 | 17.44 | 159,581 | -0.11(-0.63%) |
Oct 12, 2011 | 17.39 | 17.73 | 17.34 | 17.55 | 289,052 | +0.37(+2.14%) |
Oct 11, 2011 | 17.33 | 17.33 | 16.76 | 17.18 | 237,921 | -0.36(-2.04%) |
Oct 10, 2011 | 16.84 | 17.55 | 16.75 | 17.54 | 421,726 | +1.02(+6.16%) |
Oct 07, 2011 | 16.50 | 16.84 | 16.17 | 16.52 | 683,371 | +0.06(+0.33%) |
Oct 06, 2011 | 16.33 | 16.56 | 16.27 | 16.47 | 343,911 | +0.73(+4.66%) |
Oct 05, 2011 | 15.50 | 15.79 | 15.24 | 15.73 | 528,062 | +0.18(+1.18%) |
Oct 04, 2011 | 13.98 | 15.59 | 13.73 | 15.55 | 471,955 | +1.39(+9.78%) |
Oct 03, 2011 | 14.87 | 15.03 | 14.14 | 14.17 | 372,391 | -0.59(-3.98%) |
Sep 30, 2011 | 14.95 | 15.21 | 14.74 | 14.75 | 171,512 | -0.46(-3.02%) |
Sep 29, 2011 | 15.16 | 15.36 | 14.86 | 15.21 | 243,930 | +0.42(+2.85%) |
Sep 28, 2011 | 15.46 | 15.50 | 14.77 | 14.79 | 382,043 | -0.71(-4.56%) |
Sep 27, 2011 | 15.32 | 16.20 | 15.29 | 15.50 | 468,729 | +0.32(+2.12%) |
Sep 26, 2011 | 13.86 | 15.20 | 13.86 | 15.17 | 408,243 | +1.40(+10.19%) |
Sep 23, 2011 | 13.17 | 13.85 | 13.17 | 13.77 | 261,153 | +0.53(+4.02%) |
Sep 22, 2011 | 13.43 | 13.56 | 12.94 | 13.24 | 193,510 | -0.55(-3.99%) |
Sep 21, 2011 | 14.59 | 14.73 | 13.77 | 13.79 | 231,382 | -0.81(-5.53%) |
Sep 20, 2011 | 14.33 | 14.83 | 14.30 | 14.60 | 351,614 | +0.32(+2.25%) |
Sep 19, 2011 | 14.33 | 14.34 | 13.95 | 14.28 | 194,885 | -0.33(-2.26%) |
Sep 16, 2011 | 14.54 | 14.64 | 14.25 | 14.61 | 333,124 | +0.05(+0.32%) |
Sep 15, 2011 | 14.28 | 14.70 | 14.09 | 14.56 | 138,236 | +0.39(+2.78%) |
Sep 14, 2011 | 14.17 | 14.30 | 13.81 | 14.17 | 150,020 | +0.06(+0.46%) |
Sep 13, 2011 | 13.50 | 14.14 | 13.45 | 14.10 | 263,811 | +0.64(+4.77%) |
Sep 12, 2011 | 13.31 | 13.57 | 12.96 | 13.46 | 457,514 | -0.10(-0.74%) |
Sep 09, 2011 | 13.77 | 13.86 | 13.35 | 13.56 | 245,352 | -0.35(-2.51%) |
Sep 08, 2011 | 14.32 | 14.40 | 13.84 | 13.91 | 173,494 | -0.47(-3.25%) |
Sep 07, 2011 | 14.09 | 14.43 | 14.08 | 14.38 | 192,468 | +0.47(+3.36%) |
Sep 06, 2011 | 14.03 | 14.09 | 13.74 | 13.91 | 219,429 | -0.50(-3.44%) |
Sep 02, 2011 | 14.54 | 14.63 | 14.38 | 14.40 | 162,586 | -0.38(-2.54%) |
Sep 01, 2011 | 15.50 | 15.73 | 14.73 | 14.78 | 201,549 | -0.78(-5.01%) |
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,944 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,817 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,276 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,816 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,307 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,991 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,179 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,315 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,387 | -0.55(-3.58%) |
Aug 18, 2011 | 15.62 | 15.73 | 15.20 | 15.39 | 255,199 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,287 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,786 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,748 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,592 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,923 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,179 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.41 | 14.00 | 15.38 | 566,456 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,003 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,263 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,085 | -0.97(-5.42%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,454 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,512 | -0.64(-3.40%) |
Aug 01, 2011 | 19.36 | 19.45 | 18.56 | 18.85 | 153,900 | -0.25(-1.29%) |
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,539 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,698 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.41 | 19.42 | 138,870 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.52 | 19.62 | 133,679 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,388 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,151 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.06 | 128,481 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,136 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,213 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,654 | -0.49(-2.46%) |
Jul 15, 2011 | 19.52 | 20.12 | 19.52 | 20.06 | 169,746 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,009 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,883 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.49 | 20.13 | 20.18 | 168,109 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.74 | 20.14 | 20.25 | 170,816 | -0.71(-3.41%) |
Jul 08, 2011 | 20.71 | 20.97 | 20.60 | 20.96 | 148,536 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.71 | 224,067 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,959 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,658 | -0.26(-1.24%) |
Jul 01, 2011 | 20.17 | 20.73 | 20.07 | 20.71 | 160,704 | +0.57(+2.82%) |
Jun 30, 2011 | 20.45 | 20.45 | 20.12 | 20.15 | 139,107 | -0.22(-1.08%) |
Jun 29, 2011 | 20.14 | 20.57 | 19.89 | 20.37 | 250,476 | +0.32(+1.60%) |
Jun 28, 2011 | 19.80 | 20.12 | 19.78 | 20.05 | 186,788 | +0.25(+1.25%) |
Jun 27, 2011 | 20.05 | 20.13 | 19.73 | 19.80 | 199,095 | -0.17(-0.87%) |
Jun 24, 2011 | 20.34 | 20.34 | 19.85 | 19.97 | 1,725,167 | -0.40(-1.98%) |
Jun 23, 2011 | 20.51 | 20.60 | 20.14 | 20.38 | 220,537 | -0.38(-1.85%) |
Jun 22, 2011 | 20.73 | 21.17 | 20.71 | 20.76 | 189,542 | -0.03(-0.13%) |
Jun 21, 2011 | 20.72 | 21.17 | 20.58 | 20.79 | 158,025 | +0.15(+0.71%) |
Jun 20, 2011 | 20.54 | 20.65 | 20.53 | 20.64 | 154,438 | +0.07(+0.36%) |
Jun 17, 2011 | 20.84 | 20.84 | 20.49 | 20.57 | 227,084 | -0.12(-0.58%) |
Jun 16, 2011 | 20.49 | 20.83 | 20.43 | 20.69 | 130,674 | +0.19(+0.94%) |
Jun 15, 2011 | 20.70 | 21.35 | 20.48 | 20.49 | 263,142 | -0.27(-1.28%) |
Jun 14, 2011 | 20.31 | 20.79 | 20.14 | 20.76 | 299,163 | +0.63(+3.14%) |
Jun 13, 2011 | 20.14 | 20.38 | 20.04 | 20.13 | 278,705 | -0.02(-0.09%) |
Jun 10, 2011 | 20.78 | 20.84 | 20.03 | 20.15 | 483,633 | -0.49(-2.35%) |
Jun 09, 2011 | 19.48 | 21.26 | 19.47 | 20.63 | 731,694 | +1.46(+7.59%) |
Jun 08, 2011 | 19.10 | 19.49 | 19.10 | 19.18 | 550,901 | +0.32(+1.70%) |
Jun 07, 2011 | 19.09 | 19.10 | 18.80 | 18.86 | 173,319 | -0.13(-0.67%) |
Jun 06, 2011 | 19.21 | 19.64 | 18.98 | 18.98 | 167,358 | -0.27(-1.38%) |