Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |
Mar 01, 2012 | 19.43 | 19.83 | 18.75 | 19.11 | 485,837 | +2.09(+12.28%) |
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |
Feb 01, 2012 | 14.85 | 15.51 | 14.85 | 15.47 | 90,918 | +0.67(+4.53%) |
Jan 31, 2012 | 14.71 | 14.96 | 14.54 | 14.80 | 114,515 | +0.10(+0.68%) |
Jan 30, 2012 | 14.72 | 14.77 | 14.46 | 14.70 | 74,907 | -0.15(-1.01%) |
Jan 27, 2012 | 14.64 | 14.87 | 14.47 | 14.85 | 97,206 | +0.20(+1.37%) |
Jan 26, 2012 | 14.82 | 14.95 | 14.45 | 14.65 | 104,340 | -0.11(-0.75%) |
Jan 25, 2012 | 14.33 | 14.76 | 14.07 | 14.76 | 113,526 | +0.43(+3.00%) |
Jan 24, 2012 | 14.00 | 14.35 | 13.81 | 14.33 | 113,002 | +0.29(+2.07%) |
Jan 23, 2012 | 14.17 | 14.35 | 13.99 | 14.04 | 96,036 | -0.16(-1.13%) |
Jan 20, 2012 | 13.94 | 14.29 | 13.92 | 14.20 | 155,933 | +0.19(+1.36%) |
Jan 19, 2012 | 13.70 | 14.10 | 13.60 | 14.01 | 169,412 | +0.39(+2.86%) |
Jan 18, 2012 | 13.40 | 13.63 | 13.11 | 13.62 | 103,023 | +0.28(+2.10%) |
Jan 17, 2012 | 13.66 | 13.85 | 13.32 | 13.34 | 108,535 | -0.22(-1.62%) |
Jan 13, 2012 | 13.61 | 13.69 | 13.37 | 13.56 | 133,743 | -0.27(-1.95%) |
Jan 12, 2012 | 13.66 | 13.85 | 13.50 | 13.83 | 123,827 | +0.16(+1.17%) |
Jan 11, 2012 | 13.24 | 13.70 | 13.06 | 13.67 | 132,911 | +0.39(+2.94%) |
Jan 10, 2012 | 13.39 | 13.39 | 13.15 | 13.28 | 79,818 | -0.11(-0.82%) |
Jan 09, 2012 | 13.71 | 13.80 | 13.35 | 13.39 | 157,456 | -0.33(-2.41%) |
Jan 06, 2012 | 13.66 | 13.85 | 13.39 | 13.72 | 129,854 | +0.01(+0.07%) |
Jan 05, 2012 | 13.01 | 13.89 | 12.97 | 13.71 | 288,874 | +1.14(+9.07%) |
Jan 04, 2012 | 12.85 | 13.02 | 12.53 | 12.57 | 106,737 | -0.26(-2.03%) |
Dec 30, 2011 | 12.85 | 13.04 | 12.75 | 12.83 | 210,168 | +0.03(+0.23%) |
Dec 29, 2011 | 12.84 | 13.00 | 12.73 | 12.80 | 109,502 | -0.04(-0.31%) |
Dec 28, 2011 | 13.41 | 13.52 | 12.80 | 12.84 | 84,170 | -0.60(-4.46%) |
Dec 27, 2011 | 13.41 | 13.60 | 13.05 | 13.44 | 89,842 | -0.06(-0.44%) |
Dec 23, 2011 | 13.68 | 13.70 | 13.43 | 13.50 | 58,207 | +0.40(+3.05%) |
Dec 21, 2011 | 13.14 | 13.26 | 12.76 | 13.10 | 193,530 | -0.08(-0.61%) |
Dec 20, 2011 | 12.97 | 13.25 | 12.88 | 13.18 | 194,024 | +0.51(+4.03%) |
Dec 19, 2011 | 12.99 | 13.01 | 12.61 | 12.67 | 95,379 | -0.25(-1.93%) |
Dec 16, 2011 | 12.95 | 13.00 | 12.51 | 12.92 | 360,810 | +0.03(+0.23%) |
Dec 15, 2011 | 12.80 | 13.03 | 12.52 | 12.89 | 100,107 | +0.22(+1.74%) |
Dec 14, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 139,746 | +0.09(+0.72%) |
Dec 13, 2011 | 13.00 | 13.12 | 12.48 | 12.58 | 121,564 | -0.39(-3.01%) |
Dec 12, 2011 | 12.89 | 13.05 | 12.77 | 12.97 | 84,945 | -0.08(-0.61%) |
Dec 09, 2011 | 12.86 | 13.15 | 12.82 | 13.05 | 143,479 | +0.24(+1.87%) |
Dec 08, 2011 | 13.95 | 13.96 | 12.78 | 12.81 | 135,745 | -1.30(-9.21%) |
Dec 07, 2011 | 13.58 | 14.15 | 12.95 | 14.11 | 274,913 | +0.47(+3.45%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.61 | 13.64 | 146,703 | -0.42(-2.99%) |
Dec 05, 2011 | 14.49 | 14.49 | 13.92 | 14.06 | 134,334 | -0.21(-1.47%) |
Dec 02, 2011 | 14.00 | 14.40 | 13.95 | 14.27 | 173,864 | +0.34(+2.44%) |
Dec 01, 2011 | 13.84 | 14.10 | 13.81 | 13.93 | 218,854 | +0.03(+0.22%) |
Nov 30, 2011 | 12.85 | 13.95 | 12.84 | 13.90 | 364,804 | +1.13(+8.85%) |
Nov 29, 2011 | 12.84 | 12.89 | 12.63 | 12.77 | 170,888 | -0.03(-0.23%) |
Nov 28, 2011 | 12.70 | 13.05 | 12.40 | 12.80 | 237,294 | +0.45(+3.64%) |
Nov 25, 2011 | 13.09 | 13.31 | 12.34 | 12.35 | 109,361 | -0.76(-5.80%) |
Nov 23, 2011 | 13.27 | 13.34 | 12.98 | 13.11 | 154,977 | -0.30(-2.24%) |
Nov 22, 2011 | 13.73 | 13.93 | 13.36 | 13.41 | 101,967 | -0.30(-2.19%) |
Nov 21, 2011 | 14.07 | 14.30 | 13.65 | 13.71 | 92,435 | -0.60(-4.19%) |
Nov 18, 2011 | 14.13 | 14.32 | 13.91 | 14.31 | 213,670 | +0.23(+1.63%) |
Nov 17, 2011 | 13.94 | 14.32 | 13.74 | 14.08 | 148,201 | +0.02(+0.14%) |
Nov 16, 2011 | 14.09 | 14.48 | 13.73 | 14.06 | 181,153 | -0.14(-0.99%) |
Nov 15, 2011 | 13.87 | 14.35 | 13.72 | 14.20 | 164,649 | +0.30(+2.16%) |
Nov 14, 2011 | 14.44 | 14.44 | 13.66 | 13.90 | 205,965 | -0.77(-5.25%) |
Nov 11, 2011 | 14.16 | 14.79 | 14.09 | 14.67 | 139,722 | +0.53(+3.75%) |
Nov 10, 2011 | 14.00 | 14.25 | 13.85 | 14.14 | 122,211 | +0.25(+1.80%) |
Nov 09, 2011 | 14.07 | 14.49 | 13.85 | 13.89 | 164,255 | -0.40(-2.80%) |
Nov 08, 2011 | 14.00 | 14.51 | 13.56 | 14.29 | 188,223 | +0.32(+2.29%) |
Nov 07, 2011 | 14.37 | 14.37 | 13.73 | 13.97 | 219,510 | -0.39(-2.72%) |
Nov 04, 2011 | 14.17 | 14.41 | 13.89 | 14.36 | 262,209 | +0.03(+0.21%) |
Nov 03, 2011 | 15.00 | 15.70 | 13.90 | 14.33 | 294,654 | -1.01(-6.58%) |
Nov 02, 2011 | 15.58 | 15.67 | 15.02 | 15.34 | 165,412 | -0.04(-0.26%) |
Nov 01, 2011 | 15.18 | 15.56 | 15.02 | 15.38 | 217,608 | -0.31(-1.98%) |
Oct 31, 2011 | 15.79 | 16.05 | 15.43 | 15.69 | 181,325 | -0.31(-1.94%) |
Oct 28, 2011 | 15.76 | 16.79 | 15.54 | 16.00 | 291,593 | +0.11(+0.69%) |
Oct 27, 2011 | 15.01 | 16.95 | 15.01 | 15.89 | 499,442 | -2.95(-15.66%) |
Oct 26, 2011 | 18.42 | 19.05 | 18.20 | 18.84 | 97,923 | +0.70(+3.86%) |
Oct 25, 2011 | 18.63 | 18.80 | 18.08 | 18.14 | 94,535 | -0.58(-3.10%) |
Oct 24, 2011 | 17.65 | 18.90 | 17.65 | 18.72 | 121,454 | +1.18(+6.73%) |
Oct 21, 2011 | 17.32 | 17.63 | 16.94 | 17.54 | 60,778 | +0.52(+3.06%) |
Oct 20, 2011 | 17.26 | 17.32 | 16.39 | 17.02 | 74,370 | -0.19(-1.10%) |
Oct 19, 2011 | 17.83 | 18.10 | 17.13 | 17.21 | 71,582 | -0.72(-4.02%) |
Oct 18, 2011 | 17.19 | 18.06 | 16.93 | 17.93 | 128,929 | +0.75(+4.37%) |
Oct 17, 2011 | 17.86 | 17.86 | 17.03 | 17.18 | 103,281 | -0.89(-4.93%) |
Oct 14, 2011 | 17.69 | 18.16 | 17.13 | 18.07 | 154,002 | +0.51(+2.90%) |
Oct 13, 2011 | 17.41 | 17.67 | 16.82 | 17.56 | 205,580 | +0.00(+0.00%) |
Oct 12, 2011 | 17.09 | 17.76 | 16.92 | 17.56 | 112,103 | +0.65(+3.84%) |
Oct 11, 2011 | 16.39 | 17.04 | 16.32 | 16.91 | 105,401 | +0.35(+2.11%) |
Oct 10, 2011 | 16.11 | 16.64 | 16.11 | 16.56 | 95,954 | +0.63(+3.95%) |
Oct 07, 2011 | 16.59 | 16.74 | 15.84 | 15.93 | 79,697 | -0.66(-3.98%) |
Oct 06, 2011 | 15.70 | 16.63 | 15.63 | 16.59 | 174,256 | +0.83(+5.27%) |
Oct 05, 2011 | 15.09 | 15.90 | 15.07 | 15.76 | 330,425 | +0.75(+5.00%) |
Oct 04, 2011 | 15.00 | 15.01 | 13.77 | 15.01 | 398,239 | -0.63(-4.03%) |
Oct 03, 2011 | 16.85 | 16.85 | 15.39 | 15.64 | 344,765 | -1.42(-8.32%) |
Sep 30, 2011 | 16.60 | 17.15 | 16.60 | 17.06 | 178,431 | +0.17(+1.01%) |
Sep 29, 2011 | 16.71 | 16.93 | 16.26 | 16.89 | 88,796 | +0.55(+3.37%) |
Sep 28, 2011 | 17.01 | 17.01 | 16.32 | 16.34 | 73,929 | -0.71(-4.16%) |
Sep 27, 2011 | 16.54 | 17.34 | 16.47 | 17.05 | 129,137 | +0.86(+5.31%) |
Sep 26, 2011 | 16.34 | 16.43 | 16.00 | 16.19 | 156,097 | +0.02(+0.12%) |
Sep 23, 2011 | 16.11 | 16.50 | 16.01 | 16.17 | 169,546 | +0.02(+0.12%) |
Sep 22, 2011 | 15.96 | 16.28 | 15.76 | 16.15 | 340,999 | -0.28(-1.70%) |
Sep 21, 2011 | 17.21 | 17.53 | 16.37 | 16.43 | 117,875 | -0.80(-4.64%) |
Sep 20, 2011 | 17.72 | 18.19 | 17.10 | 17.23 | 178,276 | -0.48(-2.71%) |
Sep 19, 2011 | 17.97 | 18.00 | 17.58 | 17.71 | 115,813 | -0.58(-3.17%) |
Sep 16, 2011 | 18.56 | 18.78 | 18.13 | 18.29 | 186,389 | -0.16(-0.87%) |
Sep 15, 2011 | 18.52 | 18.52 | 18.08 | 18.45 | 110,011 | +0.12(+0.65%) |
Sep 14, 2011 | 18.20 | 18.71 | 17.81 | 18.33 | 123,307 | +0.33(+1.83%) |
Sep 13, 2011 | 18.09 | 18.37 | 17.81 | 18.00 | 138,859 | +0.03(+0.17%) |
Sep 12, 2011 | 17.75 | 18.15 | 17.56 | 17.97 | 125,088 | -0.08(-0.44%) |
Sep 09, 2011 | 19.01 | 19.02 | 17.84 | 18.05 | 127,514 | -1.04(-5.45%) |
Sep 08, 2011 | 19.52 | 19.65 | 19.01 | 19.09 | 195,776 | -0.61(-3.10%) |
Sep 07, 2011 | 18.56 | 19.76 | 18.56 | 19.70 | 289,061 | +1.49(+8.18%) |
Sep 06, 2011 | 17.84 | 18.27 | 17.80 | 18.21 | 95,435 | -0.11(-0.60%) |
Sep 02, 2011 | 18.64 | 18.89 | 18.16 | 18.32 | 143,174 | -0.72(-3.78%) |
Sep 01, 2011 | 20.00 | 20.23 | 18.87 | 19.04 | 183,990 | -0.94(-4.70%) |
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |
Aug 01, 2011 | 22.21 | 22.68 | 21.00 | 21.14 | 256,481 | -1.64(-7.18%) |
Jul 29, 2011 | 22.39 | 22.86 | 22.08 | 22.78 | 124,771 | +0.24(+1.06%) |
Jul 28, 2011 | 22.51 | 23.03 | 22.38 | 22.54 | 225,183 | +0.09(+0.40%) |
Jul 27, 2011 | 22.52 | 23.35 | 22.02 | 22.45 | 194,164 | -0.18(-0.80%) |
Jul 26, 2011 | 22.19 | 23.35 | 21.93 | 22.63 | 288,897 | +0.53(+2.40%) |
Jul 25, 2011 | 22.01 | 22.28 | 21.85 | 22.10 | 118,548 | -0.05(-0.23%) |
Jul 22, 2011 | 22.10 | 22.41 | 21.93 | 22.15 | 54,138 | -0.06(-0.27%) |
Jul 21, 2011 | 21.93 | 22.36 | 21.93 | 22.21 | 101,682 | +0.32(+1.46%) |
Jul 20, 2011 | 22.04 | 22.04 | 21.53 | 21.89 | 143,864 | -0.18(-0.82%) |
Jul 19, 2011 | 21.74 | 22.19 | 21.50 | 22.07 | 187,390 | -0.54(-2.39%) |
Jul 18, 2011 | 22.91 | 22.91 | 22.53 | 22.61 | 62,628 | -0.32(-1.40%) |
Jul 15, 2011 | 23.62 | 23.70 | 22.64 | 22.93 | 154,644 | -0.66(-2.80%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.37 | 23.59 | 210,109 | -0.16(-0.67%) |
Jul 13, 2011 | 23.66 | 23.92 | 23.50 | 23.75 | 138,111 | +0.43(+1.84%) |
Jul 12, 2011 | 22.60 | 23.61 | 22.50 | 23.32 | 76,602 | +0.69(+3.05%) |
Jul 11, 2011 | 23.42 | 23.70 | 22.27 | 22.63 | 416,774 | -1.12(-4.72%) |
Jul 08, 2011 | 23.74 | 24.05 | 23.56 | 23.75 | 96,226 | -0.15(-0.63%) |
Jul 07, 2011 | 23.89 | 24.26 | 23.47 | 23.90 | 102,420 | +0.18(+0.76%) |
Jul 06, 2011 | 23.59 | 24.34 | 23.56 | 23.72 | 223,553 | +0.23(+0.98%) |
Jul 05, 2011 | 23.69 | 23.97 | 23.41 | 23.49 | 275,017 | -0.12(-0.51%) |
Jul 01, 2011 | 23.06 | 23.90 | 22.77 | 23.61 | 207,616 | +0.55(+2.39%) |
Jun 30, 2011 | 22.67 | 23.12 | 22.44 | 23.06 | 127,983 | +0.58(+2.58%) |
Jun 29, 2011 | 22.65 | 22.68 | 22.36 | 22.48 | 134,579 | -0.10(-0.44%) |
Jun 28, 2011 | 22.82 | 22.85 | 22.45 | 22.58 | 114,271 | -0.21(-0.92%) |
Jun 27, 2011 | 22.63 | 22.92 | 22.25 | 22.79 | 142,229 | +0.09(+0.40%) |
Jun 24, 2011 | 22.54 | 22.84 | 22.34 | 22.70 | 627,127 | +0.03(+0.13%) |
Jun 23, 2011 | 22.23 | 22.83 | 21.82 | 22.67 | 129,000 | +0.16(+0.71%) |
Jun 22, 2011 | 22.82 | 23.19 | 22.50 | 22.51 | 110,351 | -0.44(-1.92%) |
Jun 21, 2011 | 22.68 | 22.96 | 22.22 | 22.95 | 410,015 | +0.29(+1.28%) |
Jun 20, 2011 | 22.70 | 23.03 | 21.94 | 22.66 | 480,805 | -1.68(-6.90%) |
Jun 17, 2011 | 24.35 | 24.65 | 23.95 | 24.34 | 129,229 | +0.10(+0.41%) |
Jun 16, 2011 | 23.94 | 24.42 | 23.76 | 24.24 | 204,123 | +0.31(+1.30%) |
Jun 15, 2011 | 24.54 | 25.28 | 23.91 | 23.93 | 210,801 | -0.79(-3.20%) |
Jun 14, 2011 | 23.84 | 25.12 | 23.84 | 24.72 | 268,160 | +1.13(+4.79%) |
Jun 13, 2011 | 23.78 | 23.97 | 23.55 | 23.59 | 99,258 | -0.09(-0.38%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.58 | 23.68 | 220,204 | -0.77(-3.15%) |
Jun 09, 2011 | 24.22 | 24.82 | 24.13 | 24.45 | 81,264 | +0.27(+1.12%) |
Jun 08, 2011 | 24.36 | 24.46 | 23.98 | 24.18 | 150,510 | -0.46(-1.85%) |
Jun 07, 2011 | 24.88 | 25.53 | 24.53 | 24.64 | 123,514 | -0.12(-0.50%) |
Jun 06, 2011 | 25.46 | 25.76 | 24.74 | 24.76 | 136,565 | -0.80(-3.13%) |
Jun 03, 2011 | 25.74 | 25.96 | 25.43 | 25.56 | 130,519 | -0.86(-3.26%) |
May 24, 2011 | 26.60 | 26.68 | 26.31 | 26.42 | 130,516 | +0.00(+0.00%) |
May 23, 2011 | 26.63 | 26.83 | 26.41 | 26.42 | 92,276 | -0.59(-2.18%) |
May 20, 2011 | 27.46 | 27.54 | 26.89 | 27.01 | 83,062 | -0.54(-1.98%) |
May 19, 2011 | 26.95 | 27.67 | 26.83 | 27.55 | 110,422 | +0.70(+2.59%) |
May 18, 2011 | 26.90 | 27.06 | 26.48 | 26.86 | 109,085 | -0.04(-0.15%) |
May 17, 2011 | 26.56 | 27.04 | 26.55 | 26.90 | 89,280 | +0.11(+0.41%) |
May 16, 2011 | 26.78 | 27.24 | 26.65 | 26.79 | 155,802 | -0.19(-0.70%) |
May 13, 2011 | 27.91 | 28.22 | 26.75 | 26.98 | 160,396 | -0.92(-3.30%) |
May 12, 2011 | 27.71 | 27.96 | 27.35 | 27.90 | 105,070 | +0.02(+0.07%) |
May 11, 2011 | 27.89 | 28.36 | 27.50 | 27.88 | 133,235 | -0.24(-0.85%) |
May 10, 2011 | 27.58 | 28.17 | 27.49 | 28.12 | 142,998 | +0.63(+2.29%) |
May 09, 2011 | 27.67 | 27.76 | 27.34 | 27.49 | 212,636 | -0.36(-1.29%) |
May 06, 2011 | 28.49 | 29.04 | 27.53 | 27.85 | 273,850 | -0.40(-1.42%) |
May 05, 2011 | 29.35 | 29.56 | 27.98 | 28.25 | 108,521 | -1.10(-3.75%) |
May 04, 2011 | 29.89 | 30.26 | 29.35 | 29.35 | 126,597 | -0.57(-1.91%) |
May 03, 2011 | 30.38 | 30.38 | 29.75 | 29.92 | 80,043 | -0.47(-1.55%) |
May 02, 2011 | 30.47 | 30.54 | 29.57 | 30.39 | 170,240 | +0.77(+2.60%) |
Apr 29, 2011 | 30.12 | 30.12 | 29.59 | 29.62 | 39,611 | -0.34(-1.13%) |
Apr 28, 2011 | 29.95 | 30.39 | 29.69 | 29.96 | 37,190 | -0.07(-0.23%) |
Apr 27, 2011 | 29.15 | 30.04 | 29.15 | 30.03 | 87,288 | +0.92(+3.16%) |
Apr 26, 2011 | 28.39 | 29.30 | 28.39 | 29.11 | 147,352 | +0.67(+2.36%) |
Apr 25, 2011 | 28.66 | 28.73 | 28.29 | 28.44 | 42,679 | -0.20(-0.70%) |
Apr 21, 2011 | 28.95 | 28.95 | 28.61 | 28.64 | 60,895 | -0.14(-0.49%) |
Apr 20, 2011 | 28.91 | 28.97 | 28.51 | 28.78 | 70,716 | +0.27(+0.95%) |
Apr 19, 2011 | 28.57 | 28.94 | 28.16 | 28.51 | 101,654 | +0.10(+0.35%) |
Apr 18, 2011 | 29.01 | 29.16 | 28.30 | 28.41 | 134,925 | -0.87(-2.97%) |
Apr 15, 2011 | 28.95 | 29.37 | 28.75 | 29.28 | 225,712 | +0.19(+0.65%) |
Apr 14, 2011 | 29.19 | 29.61 | 28.95 | 29.09 | 110,318 | -0.25(-0.85%) |
Apr 13, 2011 | 29.93 | 30.20 | 28.99 | 29.34 | 147,196 | -0.55(-1.84%) |
Apr 12, 2011 | 29.70 | 30.08 | 29.17 | 29.89 | 101,294 | +0.05(+0.17%) |
Apr 11, 2011 | 29.57 | 29.84 | 29.08 | 29.84 | 97,077 | +0.14(+0.47%) |
Apr 08, 2011 | 30.42 | 30.42 | 29.56 | 29.70 | 76,472 | -0.60(-1.98%) |
Apr 07, 2011 | 30.06 | 30.38 | 29.92 | 30.30 | 129,065 | +0.30(+1.00%) |
Apr 06, 2011 | 30.05 | 30.30 | 29.52 | 30.00 | 175,065 | +0.19(+0.64%) |
Apr 05, 2011 | 29.69 | 30.00 | 29.33 | 29.81 | 93,409 | -0.08(-0.27%) |
Apr 04, 2011 | 29.65 | 30.18 | 29.59 | 29.89 | 116,751 | +0.33(+1.12%) |