Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.27 | 17.27 | 16.90 | 16.97 | 216,002 | -0.30(-1.74%) |
Apr 27, 2012 | 16.82 | 17.32 | 16.69 | 17.27 | 326,308 | +0.54(+3.20%) |
Apr 26, 2012 | 16.89 | 16.89 | 16.66 | 16.73 | 197,558 | -0.20(-1.17%) |
Apr 25, 2012 | 16.85 | 16.97 | 16.69 | 16.93 | 229,596 | +0.30(+1.81%) |
Apr 24, 2012 | 16.69 | 16.92 | 16.47 | 16.63 | 218,295 | -0.01(-0.06%) |
Apr 23, 2012 | 16.47 | 16.73 | 16.32 | 16.64 | 418,358 | -0.17(-1.01%) |
Apr 20, 2012 | 16.94 | 16.96 | 16.68 | 16.81 | 244,940 | +0.10(+0.62%) |
Apr 19, 2012 | 16.80 | 17.03 | 16.50 | 16.71 | 274,038 | -0.08(-0.50%) |
Apr 18, 2012 | 16.92 | 16.98 | 16.58 | 16.79 | 318,792 | -0.22(-1.27%) |
Apr 17, 2012 | 17.18 | 17.30 | 16.99 | 17.01 | 290,694 | +0.02(+0.11%) |
Apr 16, 2012 | 17.50 | 17.50 | 16.92 | 16.99 | 268,751 | -0.45(-2.59%) |
Apr 13, 2012 | 17.53 | 17.54 | 17.18 | 17.44 | 219,568 | -0.12(-0.70%) |
Apr 12, 2012 | 17.16 | 17.77 | 17.16 | 17.56 | 331,260 | +0.39(+2.24%) |
Apr 11, 2012 | 17.37 | 17.52 | 17.08 | 17.18 | 294,716 | +0.00(+0.00%) |
Apr 10, 2012 | 17.69 | 17.86 | 17.15 | 17.18 | 336,628 | -0.52(-2.92%) |
Apr 09, 2012 | 17.91 | 17.95 | 17.56 | 17.69 | 333,746 | -0.52(-2.84%) |
Apr 05, 2012 | 17.97 | 18.24 | 17.97 | 18.21 | 186,360 | +0.13(+0.73%) |
Apr 04, 2012 | 18.32 | 18.32 | 17.91 | 18.08 | 235,713 | -0.46(-2.48%) |
Apr 03, 2012 | 18.70 | 18.90 | 18.44 | 18.54 | 249,049 | -0.19(-1.00%) |
Apr 02, 2012 | 18.49 | 18.77 | 18.49 | 18.73 | 302,647 | +0.22(+1.17%) |
Mar 30, 2012 | 19.40 | 19.40 | 18.48 | 18.51 | 292,310 | -0.69(-3.57%) |
Mar 29, 2012 | 18.78 | 19.22 | 18.53 | 19.20 | 271,486 | +0.26(+1.39%) |
Mar 28, 2012 | 19.51 | 19.51 | 18.75 | 18.93 | 238,479 | -0.57(-2.94%) |
Mar 27, 2012 | 19.75 | 19.85 | 19.51 | 19.51 | 132,280 | -0.27(-1.38%) |
Mar 26, 2012 | 19.77 | 20.02 | 19.68 | 19.78 | 287,117 | +0.40(+2.09%) |
Mar 23, 2012 | 18.90 | 19.37 | 18.68 | 19.37 | 147,028 | +0.49(+2.59%) |
Mar 22, 2012 | 18.91 | 18.98 | 18.65 | 18.89 | 190,074 | -0.18(-0.94%) |
Mar 21, 2012 | 19.40 | 19.48 | 18.79 | 19.06 | 297,345 | -0.29(-1.50%) |
Mar 20, 2012 | 19.59 | 19.63 | 19.17 | 19.36 | 221,726 | -0.39(-1.95%) |
Mar 19, 2012 | 19.63 | 19.93 | 19.48 | 19.74 | 209,665 | +0.08(+0.38%) |
Mar 16, 2012 | 19.77 | 19.77 | 19.32 | 19.67 | 420,894 | -0.08(-0.38%) |
Mar 15, 2012 | 19.49 | 19.83 | 19.42 | 19.74 | 197,095 | +0.27(+1.40%) |
Mar 14, 2012 | 19.93 | 19.94 | 19.41 | 19.47 | 196,756 | -0.49(-2.45%) |
Mar 13, 2012 | 19.71 | 19.98 | 19.53 | 19.96 | 336,943 | +0.37(+1.87%) |
Mar 12, 2012 | 19.23 | 19.60 | 19.06 | 19.59 | 273,835 | +0.46(+2.41%) |
Mar 09, 2012 | 19.01 | 19.35 | 18.96 | 19.13 | 261,971 | +0.07(+0.35%) |
Mar 08, 2012 | 18.77 | 19.37 | 18.60 | 19.06 | 480,658 | +0.51(+2.73%) |
Mar 07, 2012 | 18.84 | 18.84 | 18.25 | 18.56 | 409,550 | -0.23(-1.25%) |
Mar 06, 2012 | 18.57 | 18.87 | 18.55 | 18.79 | 334,551 | -0.03(-0.15%) |
Mar 05, 2012 | 18.75 | 18.88 | 18.61 | 18.82 | 343,826 | +0.07(+0.35%) |
Mar 02, 2012 | 18.98 | 19.11 | 18.75 | 18.75 | 276,183 | -0.22(-1.14%) |
Mar 01, 2012 | 19.03 | 19.32 | 18.92 | 18.97 | 319,632 | +0.08(+0.45%) |
Feb 29, 2012 | 19.17 | 19.54 | 18.89 | 18.89 | 356,884 | -0.17(-0.89%) |
Feb 28, 2012 | 19.10 | 19.24 | 18.90 | 19.06 | 294,414 | -0.02(-0.10%) |
Feb 27, 2012 | 19.09 | 19.40 | 18.91 | 19.07 | 378,136 | -0.22(-1.12%) |
Feb 24, 2012 | 19.00 | 19.39 | 19.00 | 19.29 | 403,283 | +0.31(+1.63%) |
Feb 23, 2012 | 18.82 | 19.01 | 18.69 | 18.98 | 301,704 | +0.20(+1.05%) |
Feb 22, 2012 | 18.88 | 19.04 | 18.42 | 18.78 | 462,049 | -0.17(-0.89%) |
Feb 21, 2012 | 19.18 | 19.18 | 18.58 | 18.95 | 594,390 | -0.21(-1.08%) |
Feb 17, 2012 | 19.08 | 19.22 | 18.67 | 19.16 | 588,792 | +0.44(+2.36%) |
Feb 16, 2012 | 17.69 | 18.95 | 17.69 | 18.72 | 767,952 | +0.92(+5.17%) |
Feb 15, 2012 | 17.99 | 17.99 | 17.64 | 17.80 | 281,527 | -0.09(-0.53%) |
Feb 14, 2012 | 17.65 | 17.91 | 17.54 | 17.89 | 358,605 | +0.15(+0.85%) |
Feb 13, 2012 | 17.35 | 17.82 | 17.34 | 17.74 | 267,519 | +0.61(+3.57%) |
Feb 10, 2012 | 17.33 | 17.35 | 17.10 | 17.13 | 179,681 | -0.35(-1.99%) |
Feb 09, 2012 | 17.41 | 17.68 | 17.37 | 17.48 | 215,423 | +0.08(+0.43%) |
Feb 08, 2012 | 17.45 | 17.64 | 17.34 | 17.40 | 249,654 | -0.02(-0.11%) |
Feb 07, 2012 | 16.96 | 17.63 | 16.89 | 17.42 | 523,485 | +0.44(+2.60%) |
Feb 06, 2012 | 16.77 | 17.02 | 16.64 | 16.98 | 217,881 | +0.08(+0.50%) |
Feb 03, 2012 | 16.82 | 17.14 | 16.75 | 16.89 | 364,832 | +0.33(+1.99%) |
Feb 02, 2012 | 16.38 | 16.73 | 16.38 | 16.57 | 259,414 | +0.22(+1.32%) |
Feb 01, 2012 | 16.41 | 16.66 | 16.32 | 16.35 | 599,668 | -0.06(-0.34%) |
Jan 31, 2012 | 16.02 | 16.42 | 15.90 | 16.41 | 609,886 | +0.53(+3.31%) |
Jan 30, 2012 | 16.04 | 16.31 | 15.87 | 15.88 | 475,784 | -0.31(-1.92%) |
Jan 27, 2012 | 16.25 | 16.43 | 16.16 | 16.19 | 488,239 | -0.13(-0.81%) |
Jan 26, 2012 | 16.58 | 16.74 | 16.27 | 16.32 | 213,241 | -0.18(-1.08%) |
Jan 25, 2012 | 16.77 | 16.80 | 16.36 | 16.50 | 184,626 | -0.35(-2.06%) |
Jan 24, 2012 | 16.88 | 16.94 | 16.76 | 16.85 | 197,997 | -0.12(-0.72%) |
Jan 23, 2012 | 16.94 | 17.15 | 16.85 | 16.97 | 272,808 | -0.01(-0.06%) |
Jan 20, 2012 | 16.87 | 17.07 | 16.77 | 16.98 | 233,171 | +0.10(+0.61%) |
Jan 19, 2012 | 16.84 | 16.91 | 16.75 | 16.88 | 144,892 | +0.07(+0.39%) |
Jan 18, 2012 | 16.71 | 16.81 | 16.52 | 16.81 | 138,392 | +0.11(+0.67%) |
Jan 17, 2012 | 16.91 | 17.05 | 16.62 | 16.70 | 222,877 | -0.09(-0.56%) |
Jan 13, 2012 | 16.42 | 16.96 | 16.42 | 16.79 | 209,969 | +0.12(+0.73%) |
Jan 12, 2012 | 16.49 | 16.70 | 16.34 | 16.67 | 137,722 | +0.20(+1.20%) |
Jan 11, 2012 | 16.16 | 16.63 | 16.16 | 16.47 | 217,839 | +0.26(+1.62%) |
Jan 10, 2012 | 16.32 | 16.42 | 16.14 | 16.21 | 148,112 | +0.16(+1.00%) |
Jan 09, 2012 | 16.07 | 16.24 | 15.76 | 16.05 | 572,946 | +0.08(+0.47%) |
Jan 06, 2012 | 15.55 | 16.17 | 15.21 | 15.97 | 1,122,586 | +0.89(+5.92%) |
Jan 05, 2012 | 15.02 | 15.12 | 14.56 | 15.08 | 223,171 | -0.05(-0.31%) |
Jan 04, 2012 | 15.13 | 15.28 | 14.90 | 15.13 | 159,204 | +0.34(+2.29%) |
Dec 30, 2011 | 15.11 | 15.16 | 14.79 | 14.79 | 229,833 | -0.37(-2.42%) |
Dec 29, 2011 | 15.27 | 15.31 | 15.03 | 15.16 | 137,655 | -0.03(-0.19%) |
Dec 28, 2011 | 15.48 | 15.54 | 15.15 | 15.18 | 93,544 | -0.33(-2.12%) |
Dec 27, 2011 | 15.48 | 15.60 | 15.33 | 15.51 | 81,562 | -0.09(-0.60%) |
Dec 23, 2011 | 15.59 | 15.68 | 15.45 | 15.61 | 127,396 | +0.08(+0.55%) |
Dec 21, 2011 | 15.44 | 15.57 | 15.19 | 15.52 | 79,179 | +0.07(+0.43%) |
Dec 20, 2011 | 15.42 | 15.57 | 15.36 | 15.46 | 321,036 | +0.34(+2.24%) |
Dec 19, 2011 | 15.55 | 15.59 | 15.05 | 15.12 | 231,859 | -0.32(-2.07%) |
Dec 16, 2011 | 15.13 | 15.55 | 15.06 | 15.44 | 574,921 | +0.47(+3.14%) |
Dec 15, 2011 | 15.06 | 15.08 | 14.75 | 14.97 | 175,034 | +0.16(+1.08%) |
Dec 14, 2011 | 14.86 | 15.07 | 14.64 | 14.81 | 185,433 | -0.20(-1.31%) |
Dec 13, 2011 | 15.57 | 15.78 | 14.97 | 15.01 | 224,830 | -0.44(-2.86%) |
Dec 12, 2011 | 15.19 | 15.47 | 15.08 | 15.45 | 181,973 | -0.06(-0.36%) |
Dec 09, 2011 | 14.66 | 15.63 | 14.66 | 15.50 | 657,501 | +0.92(+6.31%) |
Dec 08, 2011 | 14.83 | 14.96 | 14.54 | 14.58 | 427,683 | -0.48(-3.18%) |
Dec 07, 2011 | 15.31 | 15.31 | 14.93 | 15.06 | 284,966 | -0.34(-2.20%) |
Dec 06, 2011 | 15.35 | 15.59 | 15.23 | 15.40 | 198,892 | +0.06(+0.37%) |
Dec 05, 2011 | 15.82 | 15.82 | 15.27 | 15.34 | 313,426 | -0.13(-0.85%) |
Dec 02, 2011 | 15.51 | 15.57 | 15.28 | 15.48 | 254,145 | +0.23(+1.54%) |
Dec 01, 2011 | 15.52 | 15.59 | 15.23 | 15.24 | 300,728 | -0.34(-2.17%) |
Nov 30, 2011 | 15.67 | 15.76 | 15.38 | 15.58 | 491,097 | +0.60(+4.01%) |
Nov 29, 2011 | 14.89 | 15.02 | 14.57 | 14.98 | 168,443 | +0.13(+0.89%) |
Nov 28, 2011 | 14.72 | 15.15 | 14.64 | 14.85 | 168,231 | +0.68(+4.77%) |
Nov 25, 2011 | 14.20 | 14.56 | 14.17 | 14.17 | 74,839 | -0.14(-0.98%) |
Nov 23, 2011 | 14.77 | 14.77 | 14.25 | 14.31 | 126,300 | -0.65(-4.33%) |
Nov 22, 2011 | 14.86 | 15.25 | 14.82 | 14.96 | 192,742 | +0.09(+0.63%) |
Nov 21, 2011 | 15.22 | 15.22 | 14.53 | 14.86 | 367,459 | -0.77(-4.93%) |
Nov 18, 2011 | 15.66 | 15.82 | 15.53 | 15.64 | 270,103 | -0.02(-0.12%) |
Nov 17, 2011 | 16.11 | 16.24 | 15.41 | 15.65 | 318,363 | -0.48(-2.97%) |
Nov 16, 2011 | 16.21 | 16.57 | 16.12 | 16.13 | 238,779 | -0.33(-2.00%) |
Nov 15, 2011 | 16.40 | 16.70 | 16.28 | 16.46 | 281,200 | -0.03(-0.17%) |
Nov 14, 2011 | 16.66 | 16.74 | 16.30 | 16.49 | 382,336 | -0.31(-1.85%) |
Nov 11, 2011 | 16.50 | 17.01 | 16.50 | 16.80 | 206,515 | +0.57(+3.53%) |
Nov 10, 2011 | 16.43 | 16.57 | 15.95 | 16.23 | 266,313 | +0.15(+0.93%) |
Nov 09, 2011 | 16.05 | 16.58 | 16.01 | 16.08 | 293,885 | -0.51(-3.06%) |
Nov 08, 2011 | 16.21 | 16.59 | 15.93 | 16.58 | 273,856 | +0.38(+2.32%) |
Nov 07, 2011 | 16.00 | 16.25 | 15.76 | 16.21 | 207,084 | +0.14(+0.88%) |
Nov 04, 2011 | 15.92 | 16.25 | 15.86 | 16.07 | 267,703 | -0.11(-0.70%) |
Nov 03, 2011 | 15.60 | 16.21 | 15.26 | 16.18 | 474,004 | +0.61(+3.92%) |
Nov 02, 2011 | 15.47 | 15.60 | 15.08 | 15.57 | 256,258 | +0.47(+3.11%) |
Nov 01, 2011 | 14.62 | 15.33 | 14.62 | 15.10 | 255,907 | -0.31(-2.01%) |
Oct 31, 2011 | 15.46 | 15.64 | 15.25 | 15.41 | 241,014 | -0.30(-1.91%) |
Oct 28, 2011 | 15.97 | 16.01 | 15.56 | 15.71 | 207,990 | -0.23(-1.42%) |
Oct 27, 2011 | 15.68 | 16.19 | 15.42 | 15.94 | 520,385 | +0.64(+4.18%) |
Oct 26, 2011 | 15.04 | 15.33 | 14.66 | 15.30 | 173,711 | +0.37(+2.45%) |
Oct 25, 2011 | 15.37 | 15.45 | 14.88 | 14.93 | 187,938 | -0.59(-3.81%) |
Oct 24, 2011 | 14.98 | 15.52 | 14.98 | 15.52 | 372,187 | +0.63(+4.23%) |
Oct 21, 2011 | 15.01 | 15.02 | 14.53 | 14.89 | 212,163 | +0.22(+1.47%) |
Oct 20, 2011 | 14.62 | 14.75 | 14.14 | 14.68 | 109,074 | +0.07(+0.45%) |
Oct 19, 2011 | 15.05 | 15.19 | 14.48 | 14.61 | 166,770 | -0.45(-2.99%) |
Oct 18, 2011 | 14.70 | 15.29 | 14.37 | 15.06 | 221,389 | +0.44(+3.02%) |
Oct 17, 2011 | 15.07 | 15.07 | 14.56 | 14.62 | 197,197 | -0.67(-4.36%) |
Oct 14, 2011 | 15.32 | 15.36 | 14.90 | 15.29 | 159,824 | +0.23(+1.56%) |
Oct 13, 2011 | 14.81 | 15.11 | 14.60 | 15.05 | 159,644 | +0.08(+0.56%) |
Oct 12, 2011 | 14.78 | 15.03 | 14.64 | 14.97 | 196,321 | +0.38(+2.58%) |
Oct 11, 2011 | 14.15 | 14.67 | 14.03 | 14.59 | 193,422 | +0.22(+1.50%) |
Oct 10, 2011 | 14.00 | 14.39 | 13.96 | 14.38 | 227,331 | +0.74(+5.44%) |
Oct 07, 2011 | 14.09 | 14.17 | 13.40 | 13.63 | 249,915 | -0.38(-2.68%) |
Oct 06, 2011 | 13.80 | 14.15 | 13.68 | 14.01 | 211,289 | +0.20(+1.43%) |
Oct 05, 2011 | 13.47 | 13.98 | 13.30 | 13.81 | 253,959 | +0.39(+2.94%) |
Oct 04, 2011 | 12.21 | 13.50 | 12.12 | 13.42 | 311,678 | +1.03(+8.35%) |
Oct 03, 2011 | 13.13 | 13.14 | 12.36 | 12.38 | 287,121 | -0.67(-5.11%) |
Sep 30, 2011 | 13.19 | 13.60 | 13.03 | 13.05 | 237,683 | -0.45(-3.34%) |
Sep 29, 2011 | 13.81 | 13.93 | 13.11 | 13.50 | 156,518 | +0.10(+0.77%) |
Sep 28, 2011 | 14.21 | 14.31 | 13.40 | 13.40 | 314,975 | -0.72(-5.12%) |
Sep 27, 2011 | 13.90 | 14.27 | 13.61 | 14.12 | 382,022 | +0.63(+4.67%) |
Sep 26, 2011 | 13.32 | 13.54 | 13.06 | 13.49 | 333,078 | +0.39(+2.94%) |
Sep 23, 2011 | 12.23 | 13.22 | 12.16 | 13.11 | 691,423 | +0.96(+7.89%) |
Sep 22, 2011 | 12.24 | 12.61 | 11.97 | 12.15 | 300,759 | -0.61(-4.79%) |
Sep 21, 2011 | 13.53 | 13.70 | 12.72 | 12.76 | 156,906 | -0.77(-5.69%) |
Sep 20, 2011 | 13.93 | 14.10 | 13.51 | 13.53 | 146,898 | -0.30(-2.17%) |
Sep 19, 2011 | 13.70 | 13.93 | 13.53 | 13.83 | 159,272 | -0.30(-2.13%) |
Sep 16, 2011 | 13.97 | 14.14 | 13.82 | 14.13 | 395,224 | +0.12(+0.87%) |
Sep 15, 2011 | 14.28 | 14.29 | 13.81 | 14.01 | 200,075 | -0.08(-0.60%) |
Sep 14, 2011 | 14.10 | 14.32 | 13.71 | 14.09 | 158,897 | +0.15(+1.08%) |
Sep 13, 2011 | 13.81 | 14.06 | 13.66 | 13.94 | 246,682 | +0.21(+1.50%) |
Sep 12, 2011 | 13.33 | 13.78 | 13.32 | 13.74 | 179,838 | +0.11(+0.83%) |
Sep 09, 2011 | 13.48 | 13.67 | 13.25 | 13.62 | 380,508 | -0.02(-0.14%) |
Sep 08, 2011 | 13.66 | 13.89 | 13.57 | 13.64 | 221,538 | -0.12(-0.89%) |
Sep 07, 2011 | 13.44 | 13.78 | 13.43 | 13.77 | 171,484 | +0.62(+4.72%) |
Sep 06, 2011 | 12.52 | 13.15 | 12.34 | 13.15 | 303,282 | +0.19(+1.45%) |
Sep 02, 2011 | 13.23 | 13.46 | 12.90 | 12.96 | 213,593 | -0.70(-5.16%) |
Sep 01, 2011 | 14.10 | 14.20 | 13.53 | 13.66 | 223,684 | -0.46(-3.26%) |
Aug 31, 2011 | 14.14 | 14.31 | 13.86 | 14.12 | 274,592 | +0.09(+0.67%) |
Aug 30, 2011 | 13.69 | 14.15 | 13.62 | 14.03 | 192,352 | +0.22(+1.56%) |
Aug 29, 2011 | 13.19 | 13.82 | 13.16 | 13.81 | 152,750 | +0.83(+6.37%) |
Aug 26, 2011 | 12.45 | 12.99 | 12.37 | 12.99 | 138,538 | +0.43(+3.44%) |
Aug 25, 2011 | 13.03 | 13.03 | 12.49 | 12.55 | 176,770 | -0.31(-2.41%) |
Aug 24, 2011 | 12.64 | 13.06 | 12.55 | 12.86 | 129,888 | +0.19(+1.48%) |
Aug 23, 2011 | 12.04 | 12.68 | 11.86 | 12.68 | 209,624 | +0.74(+6.22%) |
Aug 22, 2011 | 12.26 | 12.35 | 11.78 | 11.93 | 147,463 | +0.04(+0.32%) |
Aug 19, 2011 | 12.06 | 12.46 | 11.77 | 11.90 | 238,462 | -0.46(-3.73%) |
Aug 18, 2011 | 12.81 | 12.84 | 12.32 | 12.36 | 270,091 | -0.95(-7.13%) |
Aug 17, 2011 | 13.21 | 13.34 | 13.10 | 13.30 | 166,876 | +0.19(+1.43%) |
Aug 16, 2011 | 13.12 | 13.36 | 12.98 | 13.12 | 233,899 | -0.18(-1.34%) |
Aug 15, 2011 | 13.10 | 13.36 | 12.99 | 13.30 | 293,254 | +0.42(+3.28%) |
Aug 12, 2011 | 12.90 | 13.08 | 12.59 | 12.87 | 329,143 | +0.13(+1.03%) |
Aug 11, 2011 | 12.11 | 12.92 | 12.02 | 12.74 | 337,244 | +0.70(+5.77%) |
Aug 10, 2011 | 12.59 | 12.86 | 11.97 | 12.05 | 314,359 | -1.01(-7.70%) |
Aug 09, 2011 | 13.24 | 13.07 | 11.69 | 13.05 | 505,676 | +0.93(+7.67%) |
Aug 08, 2011 | 13.24 | 13.68 | 12.12 | 12.12 | 674,058 | -1.62(-11.77%) |
Aug 05, 2011 | 14.16 | 14.38 | 13.62 | 13.74 | 644,136 | -0.20(-1.42%) |
Aug 04, 2011 | 14.99 | 15.48 | 13.92 | 13.93 | 669,972 | -0.56(-3.89%) |
Aug 03, 2011 | 14.30 | 14.55 | 13.89 | 14.50 | 374,658 | +0.26(+1.85%) |
Aug 02, 2011 | 14.54 | 14.80 | 14.24 | 14.24 | 232,858 | -0.43(-2.95%) |
Aug 01, 2011 | 14.86 | 14.89 | 14.49 | 14.67 | 191,656 | +0.02(+0.13%) |
Jul 29, 2011 | 14.35 | 14.80 | 14.24 | 14.65 | 164,504 | +0.08(+0.58%) |
Jul 28, 2011 | 14.57 | 14.95 | 14.53 | 14.56 | 167,786 | -0.01(-0.06%) |
Jul 27, 2011 | 14.99 | 14.99 | 14.51 | 14.57 | 310,717 | -0.51(-3.36%) |
Jul 26, 2011 | 15.24 | 15.27 | 15.04 | 15.08 | 207,735 | -0.17(-1.11%) |
Jul 25, 2011 | 15.35 | 15.60 | 15.25 | 15.25 | 310,297 | -0.32(-2.05%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.55 | 15.57 | 204,391 | -0.22(-1.37%) |
Jul 21, 2011 | 15.60 | 15.83 | 15.48 | 15.79 | 344,269 | +0.23(+1.51%) |
Jul 20, 2011 | 15.60 | 15.69 | 15.42 | 15.55 | 242,526 | +0.01(+0.06%) |
Jul 19, 2011 | 15.63 | 15.63 | 15.32 | 15.54 | 292,942 | +0.04(+0.24%) |
Jul 18, 2011 | 15.47 | 15.58 | 15.34 | 15.50 | 181,120 | +0.00(+0.00%) |
Jul 15, 2011 | 15.50 | 15.58 | 15.35 | 15.50 | 174,369 | +0.05(+0.30%) |
Jul 14, 2011 | 15.50 | 15.64 | 15.36 | 15.46 | 163,235 | -0.01(-0.06%) |
Jul 13, 2011 | 15.48 | 15.79 | 15.38 | 15.47 | 182,915 | +0.14(+0.92%) |
Jul 12, 2011 | 15.64 | 15.64 | 15.22 | 15.33 | 267,571 | -0.38(-2.39%) |
Jul 11, 2011 | 15.60 | 15.88 | 15.52 | 15.70 | 228,353 | -0.18(-1.12%) |
Jul 08, 2011 | 15.95 | 15.99 | 15.80 | 15.88 | 226,239 | -0.36(-2.20%) |
Jul 07, 2011 | 15.97 | 16.27 | 15.82 | 16.24 | 360,137 | +0.43(+2.73%) |
Jul 06, 2011 | 15.79 | 15.95 | 15.61 | 15.80 | 194,244 | -0.01(-0.06%) |
Jul 05, 2011 | 15.83 | 15.86 | 15.66 | 15.81 | 176,639 | -0.02(-0.12%) |
Jul 01, 2011 | 15.56 | 15.89 | 15.56 | 15.83 | 234,621 | +0.26(+1.69%) |
Jun 30, 2011 | 15.51 | 15.71 | 15.45 | 15.57 | 239,433 | +0.08(+0.49%) |
Jun 29, 2011 | 15.31 | 15.60 | 15.10 | 15.49 | 250,933 | +0.28(+1.85%) |
Jun 28, 2011 | 15.19 | 15.30 | 15.03 | 15.21 | 167,441 | +0.12(+0.81%) |
Jun 27, 2011 | 15.00 | 15.37 | 14.90 | 15.09 | 149,130 | +0.11(+0.75%) |
Jun 24, 2011 | 14.73 | 15.02 | 14.73 | 14.98 | 639,252 | +0.26(+1.79%) |
Jun 23, 2011 | 14.33 | 14.87 | 14.28 | 14.71 | 493,987 | +0.13(+0.90%) |
Jun 22, 2011 | 14.56 | 14.81 | 14.56 | 14.58 | 140,662 | -0.04(-0.26%) |
Jun 21, 2011 | 13.95 | 14.67 | 13.95 | 14.62 | 329,092 | +0.81(+5.85%) |
Jun 20, 2011 | 13.81 | 13.84 | 13.72 | 13.81 | 231,354 | +0.08(+0.55%) |
Jun 17, 2011 | 13.72 | 14.02 | 13.53 | 13.74 | 357,850 | +0.12(+0.90%) |
Jun 16, 2011 | 13.63 | 13.87 | 13.35 | 13.62 | 232,084 | -0.03(-0.21%) |
Jun 15, 2011 | 14.05 | 14.05 | 13.62 | 13.64 | 183,833 | -0.50(-3.52%) |
Jun 14, 2011 | 13.99 | 14.18 | 13.99 | 14.14 | 160,764 | +0.36(+2.59%) |
Jun 13, 2011 | 14.22 | 14.28 | 13.68 | 13.78 | 155,121 | -0.39(-2.78%) |
Jun 10, 2011 | 14.29 | 14.56 | 14.13 | 14.18 | 335,944 | -0.25(-1.76%) |
Jun 09, 2011 | 14.00 | 14.45 | 13.95 | 14.43 | 273,528 | +0.51(+3.64%) |
Jun 08, 2011 | 14.02 | 14.15 | 13.88 | 13.93 | 212,168 | -0.20(-1.40%) |
Jun 07, 2011 | 13.91 | 14.44 | 13.91 | 14.12 | 354,179 | +0.62(+4.59%) |
Jun 06, 2011 | 13.71 | 13.84 | 13.49 | 13.50 | 182,928 | -0.24(-1.78%) |
Jun 03, 2011 | 14.05 | 14.09 | 13.67 | 13.75 | 238,560 | -0.63(-4.38%) |
May 24, 2011 | 14.75 | 14.77 | 14.36 | 14.38 | 187,186 | -0.30(-2.05%) |
May 23, 2011 | 14.90 | 15.02 | 14.56 | 14.68 | 241,555 | -0.54(-3.52%) |
May 20, 2011 | 15.30 | 15.48 | 15.05 | 15.21 | 172,033 | -0.17(-1.10%) |
May 19, 2011 | 15.56 | 15.56 | 15.26 | 15.38 | 173,799 | -0.08(-0.49%) |
May 18, 2011 | 15.20 | 15.48 | 15.12 | 15.46 | 149,462 | +0.32(+2.11%) |
May 17, 2011 | 15.26 | 15.67 | 15.02 | 15.14 | 295,469 | -0.27(-1.77%) |
May 16, 2011 | 15.18 | 15.50 | 15.18 | 15.41 | 204,140 | +0.08(+0.49%) |
May 13, 2011 | 15.53 | 15.67 | 15.08 | 15.33 | 159,632 | -0.26(-1.69%) |
May 12, 2011 | 15.53 | 15.77 | 15.44 | 15.60 | 125,316 | -0.03(-0.18%) |
May 11, 2011 | 15.74 | 15.94 | 15.55 | 15.63 | 280,794 | -0.20(-1.25%) |
May 10, 2011 | 15.50 | 15.86 | 15.35 | 15.82 | 264,217 | +0.41(+2.68%) |
May 09, 2011 | 15.03 | 15.43 | 14.97 | 15.41 | 175,637 | +0.34(+2.24%) |
May 06, 2011 | 15.29 | 15.54 | 14.90 | 15.07 | 154,100 | +0.03(+0.19%) |
May 05, 2011 | 14.64 | 15.19 | 14.62 | 15.04 | 273,436 | +0.20(+1.33%) |
May 04, 2011 | 15.16 | 15.16 | 14.83 | 14.85 | 334,776 | -0.21(-1.37%) |
May 03, 2011 | 16.07 | 16.37 | 14.10 | 15.05 | 342,703 | -0.96(-5.99%) |