Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.44 | 27.45 | 26.85 | 27.00 | 302,784 | -0.20(-0.74%) |
Mar 29, 2012 | 27.00 | 27.22 | 26.65 | 27.20 | 308,164 | -0.02(-0.07%) |
Mar 28, 2012 | 27.45 | 27.55 | 26.80 | 27.22 | 140,349 | -0.19(-0.69%) |
Mar 27, 2012 | 28.31 | 28.39 | 27.39 | 27.41 | 386,690 | -0.82(-2.90%) |
Mar 26, 2012 | 26.85 | 28.24 | 26.75 | 28.23 | 320,698 | +1.59(+5.97%) |
Mar 23, 2012 | 26.66 | 26.67 | 26.00 | 26.64 | 242,975 | -0.04(-0.15%) |
Mar 22, 2012 | 26.56 | 26.82 | 26.32 | 26.68 | 267,773 | -0.13(-0.48%) |
Mar 21, 2012 | 26.81 | 27.15 | 26.69 | 26.81 | 257,755 | +0.11(+0.41%) |
Mar 20, 2012 | 26.50 | 26.91 | 26.10 | 26.70 | 217,217 | -0.01(-0.04%) |
Mar 19, 2012 | 26.54 | 26.77 | 26.11 | 26.71 | 389,704 | +0.08(+0.30%) |
Mar 16, 2012 | 27.81 | 27.81 | 26.59 | 26.63 | 592,774 | -1.18(-4.24%) |
Mar 15, 2012 | 27.20 | 27.81 | 27.02 | 27.81 | 329,936 | +0.55(+2.02%) |
Mar 14, 2012 | 27.35 | 27.75 | 27.20 | 27.26 | 219,975 | -0.18(-0.66%) |
Mar 13, 2012 | 27.21 | 27.56 | 26.81 | 27.44 | 214,062 | +0.47(+1.74%) |
Mar 12, 2012 | 27.20 | 27.20 | 26.58 | 26.97 | 265,264 | -0.23(-0.85%) |
Mar 09, 2012 | 27.09 | 27.60 | 26.89 | 27.20 | 385,177 | +0.13(+0.48%) |
Mar 08, 2012 | 26.76 | 27.13 | 26.47 | 27.07 | 316,235 | +0.56(+2.11%) |
Mar 07, 2012 | 26.31 | 26.51 | 25.73 | 26.51 | 329,705 | +0.26(+0.99%) |
Mar 06, 2012 | 26.43 | 26.50 | 26.02 | 26.25 | 346,441 | -0.47(-1.76%) |
Mar 05, 2012 | 26.51 | 26.86 | 26.08 | 26.72 | 403,812 | +0.24(+0.91%) |
Mar 02, 2012 | 26.61 | 27.49 | 26.32 | 26.48 | 911,577 | -0.03(-0.11%) |
Mar 01, 2012 | 26.21 | 27.13 | 26.07 | 26.51 | 1,001,835 | +0.58(+2.24%) |
Feb 29, 2012 | 26.30 | 26.77 | 25.76 | 25.93 | 545,481 | -0.39(-1.48%) |
Feb 28, 2012 | 25.72 | 26.38 | 25.46 | 26.32 | 560,331 | +0.67(+2.61%) |
Feb 27, 2012 | 25.45 | 25.71 | 25.10 | 25.65 | 385,248 | +0.11(+0.43%) |
Feb 24, 2012 | 24.83 | 25.88 | 24.69 | 25.54 | 660,717 | +0.52(+2.08%) |
Feb 23, 2012 | 25.20 | 25.44 | 24.79 | 25.02 | 504,098 | -0.23(-0.91%) |
Feb 22, 2012 | 25.00 | 25.36 | 24.59 | 25.25 | 309,628 | +0.13(+0.52%) |
Feb 21, 2012 | 26.09 | 26.09 | 24.74 | 25.12 | 416,808 | -0.80(-3.09%) |
Feb 17, 2012 | 26.12 | 26.12 | 25.66 | 25.92 | 288,540 | -0.15(-0.58%) |
Feb 16, 2012 | 25.39 | 26.38 | 25.39 | 26.07 | 342,226 | +0.65(+2.56%) |
Feb 15, 2012 | 26.60 | 26.70 | 25.09 | 25.42 | 501,030 | -1.08(-4.08%) |
Feb 14, 2012 | 26.86 | 27.20 | 25.53 | 26.50 | 887,741 | +1.84(+7.46%) |
Feb 13, 2012 | 24.93 | 25.32 | 24.45 | 24.66 | 497,599 | -0.02(-0.08%) |
Feb 10, 2012 | 24.36 | 24.77 | 24.22 | 24.68 | 194,071 | +0.04(+0.16%) |
Feb 09, 2012 | 24.19 | 24.67 | 24.00 | 24.64 | 214,448 | +0.45(+1.86%) |
Feb 08, 2012 | 24.65 | 24.89 | 24.00 | 24.19 | 179,805 | -0.41(-1.67%) |
Feb 07, 2012 | 24.57 | 24.80 | 24.43 | 24.60 | 317,410 | +0.07(+0.29%) |
Feb 06, 2012 | 24.30 | 24.66 | 24.24 | 24.53 | 357,871 | +0.06(+0.25%) |
Feb 03, 2012 | 24.20 | 24.85 | 24.10 | 24.47 | 389,098 | +0.72(+3.03%) |
Feb 02, 2012 | 23.35 | 24.08 | 23.29 | 23.75 | 252,755 | +0.40(+1.71%) |
Feb 01, 2012 | 23.15 | 23.65 | 23.14 | 23.35 | 267,305 | +0.44(+1.92%) |
Jan 31, 2012 | 23.43 | 23.46 | 22.82 | 22.91 | 171,532 | -0.38(-1.63%) |
Jan 30, 2012 | 23.29 | 23.48 | 23.15 | 23.29 | 192,735 | -0.11(-0.47%) |
Jan 27, 2012 | 22.87 | 23.48 | 22.87 | 23.40 | 247,638 | +0.36(+1.56%) |
Jan 26, 2012 | 23.36 | 23.49 | 22.81 | 23.04 | 185,570 | -0.12(-0.52%) |
Jan 25, 2012 | 23.15 | 23.31 | 22.80 | 23.16 | 297,208 | -0.04(-0.17%) |
Jan 24, 2012 | 23.13 | 23.50 | 23.00 | 23.20 | 343,412 | -0.02(-0.09%) |
Jan 23, 2012 | 23.32 | 23.56 | 22.69 | 23.22 | 287,673 | -0.17(-0.73%) |
Jan 20, 2012 | 23.26 | 23.58 | 23.13 | 23.39 | 208,780 | +0.12(+0.52%) |
Jan 19, 2012 | 23.62 | 23.69 | 23.16 | 23.27 | 342,187 | -0.31(-1.31%) |
Jan 18, 2012 | 22.64 | 23.73 | 22.39 | 23.58 | 351,916 | +0.95(+4.20%) |
Jan 17, 2012 | 23.03 | 23.10 | 22.51 | 22.63 | 215,288 | -0.21(-0.92%) |
Jan 13, 2012 | 22.27 | 23.31 | 22.27 | 22.84 | 258,593 | +0.43(+1.92%) |
Jan 12, 2012 | 22.56 | 22.62 | 22.13 | 22.41 | 153,275 | -0.14(-0.62%) |
Jan 11, 2012 | 22.49 | 22.62 | 22.30 | 22.55 | 107,661 | +0.02(+0.09%) |
Jan 10, 2012 | 22.82 | 22.89 | 22.45 | 22.53 | 361,526 | +0.14(+0.63%) |
Jan 09, 2012 | 21.75 | 22.59 | 21.62 | 22.39 | 318,995 | +0.82(+3.80%) |
Jan 06, 2012 | 21.75 | 22.09 | 21.45 | 21.57 | 423,887 | -0.09(-0.42%) |
Jan 05, 2012 | 21.24 | 21.70 | 20.59 | 21.66 | 281,491 | +0.16(+0.74%) |
Jan 04, 2012 | 21.56 | 21.84 | 21.40 | 21.50 | 280,551 | -0.06(-0.28%) |
Dec 30, 2011 | 21.40 | 21.73 | 21.36 | 21.56 | 201,024 | +0.16(+0.75%) |
Dec 29, 2011 | 21.10 | 21.47 | 20.85 | 21.40 | 133,984 | +0.41(+1.95%) |
Dec 28, 2011 | 20.97 | 21.16 | 20.86 | 20.99 | 134,166 | -0.03(-0.14%) |
Dec 27, 2011 | 20.79 | 21.05 | 20.68 | 21.02 | 98,715 | +0.14(+0.67%) |
Dec 23, 2011 | 20.72 | 20.91 | 20.63 | 20.88 | 94,802 | +0.49(+2.40%) |
Dec 21, 2011 | 19.71 | 20.50 | 19.48 | 20.39 | 246,442 | +0.57(+2.88%) |
Dec 20, 2011 | 19.51 | 19.93 | 19.40 | 19.82 | 263,798 | +0.76(+3.99%) |
Dec 19, 2011 | 20.15 | 20.15 | 19.01 | 19.06 | 230,496 | -0.90(-4.51%) |
Dec 16, 2011 | 20.14 | 20.31 | 19.79 | 19.96 | 480,323 | +0.07(+0.35%) |
Dec 15, 2011 | 20.19 | 20.30 | 19.80 | 19.89 | 245,382 | +0.09(+0.45%) |
Dec 14, 2011 | 19.85 | 20.30 | 19.60 | 19.80 | 393,173 | -0.18(-0.90%) |
Dec 13, 2011 | 21.31 | 21.33 | 19.89 | 19.98 | 301,136 | -1.18(-5.58%) |
Dec 12, 2011 | 20.71 | 21.22 | 20.71 | 21.16 | 243,990 | +0.17(+0.81%) |
Dec 09, 2011 | 20.26 | 21.11 | 20.21 | 20.99 | 613,605 | +0.80(+3.96%) |
Dec 08, 2011 | 20.44 | 20.44 | 19.92 | 20.19 | 386,391 | -0.32(-1.56%) |
Dec 07, 2011 | 20.35 | 20.65 | 19.89 | 20.51 | 299,035 | -0.06(-0.29%) |
Dec 06, 2011 | 20.54 | 20.72 | 20.45 | 20.57 | 319,253 | +0.00(+0.00%) |
Dec 05, 2011 | 20.50 | 20.75 | 20.30 | 20.57 | 468,508 | +0.33(+1.63%) |
Dec 02, 2011 | 20.00 | 20.31 | 19.87 | 20.24 | 623,801 | +0.46(+2.33%) |
Dec 01, 2011 | 19.59 | 20.02 | 19.35 | 19.78 | 400,082 | +0.06(+0.30%) |
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |
Nov 01, 2011 | 17.61 | 18.65 | 17.58 | 18.33 | 604,987 | -0.32(-1.72%) |
Oct 31, 2011 | 19.01 | 19.26 | 18.65 | 18.65 | 505,911 | -0.67(-3.47%) |
Oct 28, 2011 | 19.55 | 19.67 | 18.86 | 19.32 | 553,260 | -0.21(-1.08%) |
Oct 27, 2011 | 19.86 | 20.19 | 19.39 | 19.53 | 702,088 | +0.42(+2.20%) |
Oct 26, 2011 | 20.55 | 20.72 | 18.52 | 19.11 | 802,112 | -0.69(-3.48%) |
Oct 25, 2011 | 20.43 | 20.46 | 19.71 | 19.80 | 455,820 | -0.81(-3.93%) |
Oct 24, 2011 | 19.81 | 20.70 | 19.53 | 20.61 | 591,954 | +0.96(+4.89%) |
Oct 21, 2011 | 19.82 | 20.12 | 19.43 | 19.65 | 395,189 | +0.25(+1.29%) |
Oct 20, 2011 | 19.36 | 19.60 | 18.78 | 19.40 | 293,854 | +0.05(+0.26%) |
Oct 19, 2011 | 19.48 | 19.84 | 19.18 | 19.35 | 334,084 | -0.26(-1.33%) |
Oct 18, 2011 | 18.87 | 19.77 | 18.38 | 19.61 | 459,596 | +0.68(+3.59%) |
Oct 17, 2011 | 19.18 | 19.59 | 18.83 | 18.93 | 314,963 | -0.37(-1.92%) |
Oct 14, 2011 | 19.45 | 19.56 | 18.87 | 19.30 | 221,276 | +0.21(+1.10%) |
Oct 13, 2011 | 19.30 | 19.55 | 18.82 | 19.09 | 293,955 | -0.45(-2.30%) |
Oct 12, 2011 | 19.19 | 19.75 | 18.85 | 19.54 | 337,163 | +0.47(+2.46%) |
Oct 11, 2011 | 18.68 | 19.22 | 18.23 | 19.07 | 365,694 | +0.15(+0.79%) |
Oct 10, 2011 | 18.32 | 19.15 | 18.16 | 18.92 | 323,106 | +1.06(+5.94%) |
Oct 07, 2011 | 18.45 | 18.77 | 17.66 | 17.86 | 293,663 | -0.52(-2.83%) |
Oct 06, 2011 | 18.09 | 18.39 | 17.86 | 18.38 | 320,914 | +0.65(+3.67%) |
Oct 05, 2011 | 17.54 | 18.05 | 17.02 | 17.73 | 395,002 | +0.17(+0.97%) |
Oct 04, 2011 | 15.32 | 17.64 | 15.01 | 17.56 | 637,884 | +2.04(+13.14%) |
Oct 03, 2011 | 16.37 | 16.68 | 15.49 | 15.52 | 502,323 | -0.97(-5.88%) |
Sep 30, 2011 | 17.04 | 17.51 | 16.49 | 16.49 | 337,485 | -0.90(-5.18%) |
Sep 29, 2011 | 17.54 | 17.86 | 16.51 | 17.39 | 295,526 | +0.32(+1.87%) |
Sep 28, 2011 | 17.83 | 18.14 | 16.97 | 17.07 | 362,135 | -0.75(-4.21%) |
Sep 27, 2011 | 17.50 | 18.50 | 17.33 | 17.82 | 512,052 | +0.72(+4.21%) |
Sep 26, 2011 | 16.65 | 17.13 | 16.04 | 17.10 | 365,740 | +0.68(+4.14%) |
Sep 23, 2011 | 16.02 | 16.81 | 15.87 | 16.42 | 463,838 | +0.20(+1.23%) |
Sep 22, 2011 | 16.12 | 17.07 | 15.98 | 16.22 | 612,853 | -0.69(-4.08%) |
Sep 21, 2011 | 17.76 | 18.25 | 16.84 | 16.91 | 403,147 | -0.90(-5.05%) |
Sep 20, 2011 | 18.48 | 18.67 | 17.79 | 17.81 | 386,514 | -0.56(-3.05%) |
Sep 19, 2011 | 18.41 | 18.61 | 17.84 | 18.37 | 492,135 | -0.61(-3.21%) |
Sep 16, 2011 | 19.21 | 19.21 | 18.41 | 18.98 | 908,685 | -0.09(-0.47%) |
Sep 15, 2011 | 19.85 | 19.93 | 18.98 | 19.07 | 493,286 | -0.66(-3.35%) |
Sep 14, 2011 | 19.59 | 20.05 | 19.05 | 19.73 | 527,863 | +0.42(+2.18%) |
Sep 13, 2011 | 18.37 | 19.43 | 18.19 | 19.31 | 662,252 | +0.96(+5.23%) |
Sep 12, 2011 | 17.65 | 18.39 | 17.65 | 18.35 | 678,957 | +0.33(+1.83%) |
Sep 09, 2011 | 18.25 | 18.76 | 17.73 | 18.02 | 681,286 | -0.36(-1.96%) |
Sep 08, 2011 | 18.73 | 19.31 | 18.31 | 18.38 | 381,778 | -0.57(-3.01%) |
Sep 07, 2011 | 17.56 | 18.98 | 17.51 | 18.95 | 753,846 | +1.70(+9.86%) |
Sep 06, 2011 | 16.11 | 17.34 | 16.10 | 17.25 | 412,002 | +0.41(+2.43%) |
Sep 02, 2011 | 17.66 | 17.69 | 16.74 | 16.84 | 538,592 | -1.18(-6.55%) |
Sep 01, 2011 | 18.86 | 19.25 | 18.00 | 18.02 | 403,089 | -0.79(-4.20%) |
Aug 31, 2011 | 18.63 | 19.45 | 18.59 | 18.81 | 336,573 | +0.24(+1.29%) |
Aug 30, 2011 | 18.65 | 19.01 | 18.16 | 18.57 | 345,363 | -0.02(-0.11%) |
Aug 29, 2011 | 17.87 | 18.61 | 17.82 | 18.59 | 309,297 | +1.00(+5.69%) |
Aug 26, 2011 | 16.91 | 17.84 | 16.69 | 17.59 | 524,436 | +0.49(+2.87%) |
Aug 25, 2011 | 17.89 | 18.26 | 17.05 | 17.10 | 348,100 | -0.62(-3.50%) |
Aug 24, 2011 | 17.17 | 17.96 | 17.05 | 17.72 | 464,105 | +0.52(+3.02%) |
Aug 23, 2011 | 16.28 | 17.31 | 15.85 | 17.20 | 589,857 | +1.02(+6.30%) |
Aug 22, 2011 | 16.88 | 16.92 | 16.08 | 16.18 | 443,145 | -0.21(-1.28%) |
Aug 19, 2011 | 16.04 | 17.40 | 15.99 | 16.39 | 821,083 | -0.10(-0.61%) |
Aug 18, 2011 | 16.91 | 16.97 | 16.27 | 16.49 | 707,960 | -1.08(-6.15%) |
Aug 17, 2011 | 18.10 | 18.39 | 17.01 | 17.57 | 363,669 | -0.34(-1.90%) |
Aug 16, 2011 | 17.90 | 18.07 | 17.34 | 17.91 | 362,675 | -0.25(-1.38%) |
Aug 15, 2011 | 18.09 | 18.27 | 17.30 | 18.16 | 329,822 | +0.26(+1.45%) |
Aug 12, 2011 | 18.42 | 18.67 | 17.13 | 17.90 | 610,483 | -0.23(-1.27%) |
Aug 11, 2011 | 17.43 | 18.67 | 17.13 | 18.13 | 618,630 | +0.78(+4.50%) |
Aug 10, 2011 | 18.37 | 18.55 | 17.32 | 17.35 | 690,716 | -1.74(-9.11%) |
Aug 09, 2011 | 18.83 | 19.24 | 16.84 | 19.09 | 548,837 | +1.06(+5.88%) |
Aug 08, 2011 | 18.83 | 19.40 | 17.50 | 18.03 | 654,315 | -1.65(-8.38%) |
Aug 05, 2011 | 20.01 | 20.48 | 19.00 | 19.68 | 713,433 | +0.06(+0.31%) |
Aug 04, 2011 | 21.11 | 21.12 | 19.60 | 19.62 | 834,141 | -1.81(-8.45%) |
Aug 03, 2011 | 20.78 | 21.50 | 20.00 | 21.43 | 558,258 | +0.59(+2.83%) |
Aug 02, 2011 | 21.54 | 21.57 | 20.80 | 20.84 | 712,849 | -0.82(-3.79%) |
Aug 01, 2011 | 22.00 | 22.00 | 21.26 | 21.66 | 459,073 | +0.13(+0.60%) |
Jul 29, 2011 | 21.08 | 21.88 | 20.96 | 21.53 | 492,487 | +0.13(+0.61%) |
Jul 28, 2011 | 20.67 | 21.98 | 20.57 | 21.40 | 605,512 | +0.79(+3.83%) |
Jul 27, 2011 | 21.15 | 21.82 | 20.52 | 20.61 | 516,122 | -0.79(-3.69%) |
Jul 26, 2011 | 20.57 | 21.48 | 19.80 | 21.40 | 568,625 | +1.30(+6.47%) |
Jul 25, 2011 | 20.08 | 20.40 | 19.95 | 20.10 | 270,742 | -0.27(-1.33%) |
Jul 22, 2011 | 20.39 | 20.40 | 20.33 | 20.37 | 263,404 | +0.44(+2.21%) |
Jul 21, 2011 | 19.66 | 20.13 | 19.65 | 19.93 | 286,203 | +0.40(+2.05%) |
Jul 20, 2011 | 20.00 | 20.00 | 19.42 | 19.53 | 166,541 | -0.42(-2.11%) |
Jul 19, 2011 | 19.70 | 20.00 | 19.60 | 19.95 | 481,328 | +0.45(+2.31%) |
Jul 18, 2011 | 19.46 | 19.52 | 18.94 | 19.50 | 357,308 | -0.02(-0.10%) |
Jul 15, 2011 | 18.93 | 19.52 | 18.30 | 19.52 | 378,359 | +0.73(+3.89%) |
Jul 14, 2011 | 19.43 | 19.64 | 18.64 | 18.79 | 258,661 | -0.63(-3.24%) |
Jul 13, 2011 | 19.09 | 19.71 | 18.90 | 19.42 | 216,290 | +0.47(+2.48%) |
Jul 12, 2011 | 19.05 | 19.11 | 18.74 | 18.95 | 332,573 | -0.26(-1.35%) |
Jul 11, 2011 | 19.29 | 19.53 | 19.12 | 19.21 | 363,251 | -0.43(-2.19%) |
Jul 08, 2011 | 18.87 | 19.70 | 18.70 | 19.64 | 436,307 | +0.40(+2.08%) |
Jul 07, 2011 | 19.11 | 19.49 | 19.11 | 19.24 | 444,225 | +0.42(+2.23%) |
Jul 06, 2011 | 18.71 | 19.04 | 18.63 | 18.82 | 230,324 | +0.01(+0.05%) |
Jul 05, 2011 | 18.72 | 18.83 | 18.32 | 18.81 | 270,835 | +0.09(+0.48%) |
Jul 01, 2011 | 18.52 | 18.91 | 18.41 | 18.72 | 326,995 | +0.19(+1.03%) |
Jun 30, 2011 | 18.48 | 18.71 | 18.17 | 18.53 | 196,688 | +0.13(+0.71%) |
Jun 29, 2011 | 18.65 | 18.91 | 18.18 | 18.40 | 293,713 | -0.15(-0.81%) |
Jun 28, 2011 | 18.05 | 18.56 | 17.90 | 18.55 | 390,908 | +0.58(+3.23%) |
Jun 27, 2011 | 17.29 | 18.09 | 17.20 | 17.97 | 364,298 | +0.66(+3.81%) |
Jun 24, 2011 | 17.47 | 17.66 | 17.14 | 17.31 | 687,460 | -0.10(-0.57%) |
Jun 23, 2011 | 16.70 | 17.42 | 16.61 | 17.41 | 451,428 | +0.39(+2.29%) |
Jun 22, 2011 | 17.57 | 17.84 | 16.98 | 17.02 | 304,366 | -0.63(-3.57%) |
Jun 21, 2011 | 17.16 | 17.76 | 17.13 | 17.65 | 418,783 | +0.60(+3.52%) |
Jun 20, 2011 | 16.94 | 17.07 | 16.88 | 17.05 | 509,804 | +0.80(+4.92%) |
Jun 17, 2011 | 15.89 | 16.39 | 15.77 | 16.25 | 1,645,006 | +0.61(+3.90%) |
Jun 16, 2011 | 15.47 | 15.86 | 15.28 | 15.64 | 356,634 | +0.21(+1.36%) |
Jun 15, 2011 | 15.62 | 15.77 | 15.16 | 15.43 | 262,107 | -0.42(-2.65%) |
Jun 14, 2011 | 15.28 | 16.04 | 15.20 | 15.85 | 294,537 | +0.81(+5.39%) |
Jun 13, 2011 | 15.48 | 15.59 | 15.00 | 15.04 | 525,307 | -0.41(-2.65%) |
Jun 10, 2011 | 15.51 | 15.75 | 15.19 | 15.45 | 419,737 | -0.20(-1.28%) |
Jun 09, 2011 | 15.38 | 15.91 | 15.38 | 15.65 | 278,110 | +0.36(+2.35%) |
Jun 08, 2011 | 15.48 | 15.49 | 14.96 | 15.29 | 464,967 | -0.24(-1.55%) |
Jun 07, 2011 | 15.45 | 16.04 | 15.24 | 15.53 | 370,665 | +0.29(+1.90%) |
Jun 06, 2011 | 15.64 | 15.73 | 15.22 | 15.24 | 231,417 | -0.43(-2.74%) |
Jun 03, 2011 | 15.70 | 16.08 | 15.50 | 15.67 | 348,851 | -0.65(-3.98%) |
May 24, 2011 | 16.10 | 16.46 | 16.00 | 16.32 | 526,323 | +0.32(+2.00%) |
May 23, 2011 | 15.56 | 16.03 | 15.45 | 16.00 | 262,759 | +0.10(+0.63%) |
May 20, 2011 | 16.51 | 16.51 | 15.89 | 15.90 | 806,414 | -0.73(-4.39%) |
May 19, 2011 | 16.69 | 16.93 | 16.57 | 16.63 | 223,768 | +0.04(+0.24%) |
May 18, 2011 | 16.23 | 16.64 | 16.08 | 16.59 | 452,926 | +0.37(+2.28%) |
May 17, 2011 | 16.28 | 16.34 | 15.92 | 16.22 | 530,944 | -0.19(-1.16%) |
May 16, 2011 | 16.71 | 16.71 | 16.26 | 16.41 | 517,537 | -0.45(-2.67%) |
May 13, 2011 | 17.10 | 17.35 | 16.78 | 16.86 | 585,556 | -0.25(-1.46%) |
May 12, 2011 | 16.64 | 17.28 | 16.28 | 17.11 | 343,436 | +0.36(+2.15%) |
May 11, 2011 | 16.97 | 17.08 | 16.52 | 16.75 | 205,621 | -0.25(-1.47%) |
May 10, 2011 | 16.85 | 17.41 | 16.85 | 17.00 | 382,207 | +0.25(+1.49%) |
May 09, 2011 | 16.56 | 16.83 | 16.47 | 16.75 | 217,197 | +0.16(+0.96%) |
May 06, 2011 | 16.73 | 17.04 | 16.54 | 16.59 | 316,083 | +0.09(+0.55%) |
May 05, 2011 | 16.56 | 16.94 | 16.30 | 16.50 | 341,854 | -0.21(-1.26%) |
May 04, 2011 | 16.68 | 16.83 | 16.45 | 16.71 | 282,575 | +0.02(+0.12%) |
May 03, 2011 | 16.88 | 17.05 | 16.55 | 16.69 | 452,539 | -0.30(-1.77%) |
May 02, 2011 | 17.14 | 17.16 | 16.98 | 16.99 | 530,688 | -0.31(-1.79%) |
Apr 29, 2011 | 17.17 | 17.59 | 17.01 | 17.30 | 575,454 | +0.16(+0.93%) |
Apr 28, 2011 | 16.54 | 17.18 | 16.54 | 17.14 | 601,124 | +0.51(+3.07%) |
Apr 27, 2011 | 16.82 | 17.17 | 16.39 | 16.63 | 808,248 | -0.31(-1.83%) |
Apr 26, 2011 | 18.00 | 18.12 | 16.88 | 16.94 | 679,833 | -1.05(-5.84%) |
Apr 25, 2011 | 17.87 | 18.34 | 17.82 | 17.99 | 407,961 | +0.39(+2.22%) |
Apr 21, 2011 | 17.15 | 17.67 | 17.07 | 17.60 | 290,297 | +0.40(+2.33%) |
Apr 20, 2011 | 17.01 | 17.40 | 17.01 | 17.20 | 267,552 | +0.53(+3.18%) |
Apr 19, 2011 | 16.81 | 16.99 | 16.51 | 16.67 | 144,252 | -0.08(-0.48%) |
Apr 18, 2011 | 16.62 | 16.80 | 16.24 | 16.75 | 230,493 | -0.22(-1.30%) |
Apr 15, 2011 | 17.24 | 17.57 | 16.89 | 16.97 | 298,639 | -0.30(-1.74%) |
Apr 14, 2011 | 17.44 | 17.49 | 17.11 | 17.27 | 259,789 | -0.32(-1.82%) |
Apr 13, 2011 | 17.70 | 17.79 | 17.35 | 17.59 | 310,545 | +0.03(+0.17%) |
Apr 12, 2011 | 17.89 | 18.26 | 17.55 | 17.56 | 299,413 | -0.53(-2.93%) |
Apr 11, 2011 | 18.28 | 18.51 | 17.92 | 18.09 | 146,115 | -0.16(-0.88%) |
Apr 08, 2011 | 19.11 | 19.12 | 18.18 | 18.25 | 262,829 | -0.71(-3.74%) |
Apr 07, 2011 | 18.76 | 19.32 | 18.64 | 18.96 | 249,951 | +0.20(+1.07%) |
Apr 06, 2011 | 18.89 | 18.99 | 18.39 | 18.76 | 212,185 | +0.04(+0.21%) |
Apr 05, 2011 | 18.50 | 19.00 | 18.23 | 18.72 | 400,978 | +0.25(+1.35%) |
Apr 04, 2011 | 18.68 | 18.89 | 18.24 | 18.47 | 236,027 | -0.19(-1.02%) |