Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.10 | 15.10 | 14.63 | 14.66 | 113,930 | -0.53(-3.47%) |
Apr 27, 2012 | 14.97 | 15.22 | 14.79 | 15.19 | 93,505 | +0.23(+1.51%) |
Apr 26, 2012 | 15.06 | 15.13 | 14.89 | 14.96 | 128,195 | -0.17(-1.14%) |
Apr 25, 2012 | 15.31 | 15.39 | 14.91 | 15.13 | 219,490 | -0.05(-0.30%) |
Apr 24, 2012 | 15.16 | 15.79 | 14.80 | 15.18 | 348,392 | -0.08(-0.49%) |
Apr 23, 2012 | 15.51 | 15.62 | 14.96 | 15.25 | 130,989 | -0.65(-4.11%) |
Apr 20, 2012 | 15.78 | 16.13 | 15.58 | 15.91 | 84,923 | +0.34(+2.17%) |
Apr 19, 2012 | 15.93 | 15.96 | 15.42 | 15.57 | 71,621 | -0.36(-2.26%) |
Apr 18, 2012 | 16.22 | 16.23 | 15.82 | 15.93 | 105,446 | -0.39(-2.40%) |
Apr 17, 2012 | 16.26 | 16.67 | 16.26 | 16.32 | 66,138 | +0.26(+1.59%) |
Apr 16, 2012 | 15.95 | 16.37 | 15.74 | 16.07 | 43,067 | +0.20(+1.28%) |
Apr 13, 2012 | 16.40 | 16.42 | 15.83 | 15.86 | 45,847 | -0.63(-3.83%) |
Apr 12, 2012 | 16.23 | 16.73 | 16.19 | 16.49 | 66,123 | +0.23(+1.39%) |
Apr 11, 2012 | 16.21 | 16.28 | 16.02 | 16.27 | 79,432 | +0.25(+1.55%) |
Apr 10, 2012 | 16.23 | 16.51 | 15.97 | 16.02 | 176,395 | -0.30(-1.84%) |
Apr 09, 2012 | 16.29 | 16.53 | 15.83 | 16.32 | 125,346 | -0.31(-1.85%) |
Apr 05, 2012 | 16.40 | 16.83 | 16.40 | 16.63 | 175,228 | +0.12(+0.73%) |
Apr 04, 2012 | 16.39 | 16.58 | 16.28 | 16.51 | 138,234 | -0.13(-0.77%) |
Apr 03, 2012 | 16.75 | 16.85 | 16.43 | 16.64 | 162,216 | -0.12(-0.72%) |
Apr 02, 2012 | 16.49 | 16.77 | 16.17 | 16.76 | 125,067 | +0.20(+1.18%) |
Mar 30, 2012 | 16.83 | 16.83 | 16.37 | 16.56 | 101,614 | -0.11(-0.63%) |
Mar 29, 2012 | 16.41 | 16.72 | 16.23 | 16.67 | 66,751 | +0.08(+0.45%) |
Mar 28, 2012 | 16.36 | 16.60 | 16.15 | 16.59 | 127,845 | +0.20(+1.24%) |
Mar 27, 2012 | 16.49 | 16.62 | 16.25 | 16.39 | 91,172 | -0.14(-0.82%) |
Mar 26, 2012 | 16.26 | 16.70 | 16.17 | 16.52 | 184,843 | +0.52(+3.24%) |
Mar 23, 2012 | 15.85 | 16.16 | 15.54 | 16.01 | 61,571 | +0.21(+1.33%) |
Mar 22, 2012 | 15.97 | 16.17 | 15.63 | 15.79 | 60,466 | -0.38(-2.32%) |
Mar 21, 2012 | 16.11 | 16.45 | 16.11 | 16.17 | 67,477 | -0.02(-0.09%) |
Mar 20, 2012 | 16.15 | 16.35 | 16.03 | 16.19 | 57,351 | -0.12(-0.74%) |
Mar 19, 2012 | 16.23 | 16.65 | 16.23 | 16.31 | 76,041 | +0.02(+0.09%) |
Mar 16, 2012 | 16.46 | 16.46 | 15.98 | 16.29 | 131,856 | -0.10(-0.60%) |
Mar 15, 2012 | 15.82 | 16.42 | 15.82 | 16.39 | 52,522 | +0.53(+3.32%) |
Mar 14, 2012 | 16.07 | 16.28 | 15.81 | 15.86 | 48,585 | -0.27(-1.68%) |
Mar 13, 2012 | 15.70 | 16.18 | 15.55 | 16.13 | 66,449 | +0.61(+3.92%) |
Mar 12, 2012 | 15.72 | 15.82 | 15.28 | 15.52 | 120,499 | -0.21(-1.34%) |
Mar 09, 2012 | 15.50 | 15.90 | 15.37 | 15.73 | 111,303 | +0.23(+1.50%) |
Mar 08, 2012 | 15.45 | 15.69 | 15.32 | 15.50 | 114,956 | +0.13(+0.83%) |
Mar 07, 2012 | 15.25 | 15.45 | 15.21 | 15.37 | 111,622 | +0.21(+1.39%) |
Mar 06, 2012 | 15.07 | 15.24 | 14.93 | 15.16 | 95,612 | -0.10(-0.64%) |
Mar 05, 2012 | 15.06 | 15.38 | 15.02 | 15.26 | 65,432 | +0.14(+0.90%) |
Mar 02, 2012 | 15.07 | 15.37 | 14.96 | 15.13 | 195,113 | +0.08(+0.55%) |
Mar 01, 2012 | 15.42 | 15.55 | 15.04 | 15.04 | 274,059 | -0.23(-1.53%) |
Feb 29, 2012 | 15.53 | 16.50 | 15.22 | 15.28 | 180,463 | -0.09(-0.59%) |
Feb 28, 2012 | 16.95 | 16.95 | 14.87 | 15.37 | 331,479 | -1.67(-9.80%) |
Feb 27, 2012 | 16.70 | 17.12 | 16.61 | 17.04 | 126,858 | +0.05(+0.27%) |
Feb 24, 2012 | 16.72 | 17.02 | 16.57 | 16.99 | 276,034 | +0.24(+1.44%) |
Feb 23, 2012 | 16.40 | 16.80 | 16.34 | 16.75 | 65,029 | +0.42(+2.58%) |
Feb 22, 2012 | 15.97 | 16.52 | 15.97 | 16.33 | 79,816 | -0.11(-0.69%) |
Feb 21, 2012 | 16.37 | 16.48 | 16.24 | 16.44 | 51,550 | +0.23(+1.39%) |
Feb 17, 2012 | 16.29 | 16.65 | 16.16 | 16.22 | 102,916 | +0.03(+0.19%) |
Feb 16, 2012 | 16.28 | 16.32 | 16.05 | 16.19 | 96,974 | -0.05(-0.28%) |
Feb 15, 2012 | 16.48 | 16.48 | 16.13 | 16.23 | 65,936 | -0.20(-1.19%) |
Feb 14, 2012 | 16.66 | 16.81 | 16.10 | 16.43 | 72,080 | -0.34(-2.02%) |
Feb 13, 2012 | 16.86 | 16.99 | 16.54 | 16.76 | 87,284 | +0.06(+0.36%) |
Feb 10, 2012 | 17.01 | 17.19 | 16.66 | 16.70 | 44,643 | -0.46(-2.67%) |
Feb 09, 2012 | 17.43 | 17.43 | 17.03 | 17.16 | 33,895 | -0.19(-1.08%) |
Feb 08, 2012 | 17.45 | 17.69 | 17.25 | 17.35 | 40,867 | -0.06(-0.35%) |
Feb 07, 2012 | 17.48 | 17.48 | 17.10 | 17.41 | 81,357 | -0.05(-0.30%) |
Feb 06, 2012 | 17.39 | 17.54 | 17.09 | 17.46 | 72,713 | -0.02(-0.09%) |
Feb 03, 2012 | 17.40 | 18.00 | 17.26 | 17.48 | 85,407 | +0.47(+2.79%) |
Feb 02, 2012 | 17.05 | 17.25 | 16.89 | 17.01 | 65,781 | -0.03(-0.18%) |
Feb 01, 2012 | 16.60 | 17.10 | 16.60 | 17.04 | 117,135 | +0.63(+3.83%) |
Jan 31, 2012 | 16.36 | 16.51 | 16.31 | 16.41 | 113,796 | +0.07(+0.46%) |
Jan 30, 2012 | 16.44 | 16.59 | 16.28 | 16.33 | 59,357 | -0.28(-1.66%) |
Jan 27, 2012 | 16.71 | 16.89 | 16.51 | 16.61 | 50,238 | -0.18(-1.07%) |
Jan 26, 2012 | 16.88 | 17.05 | 16.50 | 16.79 | 42,199 | -0.02(-0.09%) |
Jan 25, 2012 | 16.78 | 16.94 | 16.61 | 16.80 | 67,335 | +0.03(+0.18%) |
Jan 24, 2012 | 16.48 | 16.89 | 16.30 | 16.77 | 77,456 | +0.17(+1.04%) |
Jan 23, 2012 | 16.76 | 17.00 | 16.46 | 16.60 | 55,393 | -0.15(-0.89%) |
Jan 20, 2012 | 16.64 | 16.90 | 16.59 | 16.75 | 90,354 | +0.04(+0.27%) |
Jan 19, 2012 | 16.51 | 16.76 | 16.47 | 16.71 | 70,568 | +0.20(+1.22%) |
Jan 18, 2012 | 16.11 | 16.61 | 16.11 | 16.50 | 81,590 | +0.30(+1.85%) |
Jan 17, 2012 | 16.53 | 16.62 | 16.12 | 16.21 | 107,630 | -0.18(-1.09%) |
Jan 13, 2012 | 16.36 | 16.50 | 16.12 | 16.38 | 100,824 | -0.22(-1.31%) |
Jan 12, 2012 | 16.61 | 16.68 | 16.35 | 16.60 | 112,117 | +0.14(+0.86%) |
Jan 11, 2012 | 16.38 | 16.60 | 16.38 | 16.46 | 100,131 | +0.00(+0.00%) |
Jan 10, 2012 | 16.61 | 16.70 | 16.32 | 16.46 | 127,121 | +0.13(+0.78%) |
Jan 09, 2012 | 16.50 | 16.69 | 16.18 | 16.33 | 113,534 | -0.10(-0.64%) |
Jan 06, 2012 | 16.41 | 16.56 | 16.12 | 16.44 | 221,113 | +0.01(+0.05%) |
Jan 05, 2012 | 16.18 | 16.51 | 15.79 | 16.43 | 146,491 | +0.11(+0.69%) |
Jan 04, 2012 | 16.53 | 17.10 | 16.10 | 16.32 | 130,341 | +0.22(+1.35%) |
Dec 30, 2011 | 16.55 | 16.74 | 16.10 | 16.10 | 112,523 | -0.53(-3.19%) |
Dec 29, 2011 | 16.44 | 16.79 | 16.35 | 16.63 | 171,767 | +0.31(+1.88%) |
Dec 28, 2011 | 16.68 | 16.90 | 16.27 | 16.32 | 99,678 | -0.50(-2.98%) |
Dec 27, 2011 | 16.52 | 16.95 | 16.36 | 16.83 | 80,588 | +0.17(+1.03%) |
Dec 23, 2011 | 16.70 | 16.83 | 16.45 | 16.65 | 89,723 | +0.22(+1.32%) |
Dec 21, 2011 | 16.38 | 16.44 | 15.77 | 16.44 | 192,780 | -0.03(-0.18%) |
Dec 20, 2011 | 16.21 | 16.74 | 16.02 | 16.47 | 204,320 | +0.65(+4.11%) |
Dec 19, 2011 | 15.94 | 16.49 | 15.69 | 15.82 | 185,841 | +0.07(+0.43%) |
Dec 16, 2011 | 15.88 | 16.20 | 15.44 | 15.75 | 276,616 | -0.08(-0.52%) |
Dec 15, 2011 | 15.42 | 15.96 | 15.29 | 15.83 | 123,286 | +0.70(+4.64%) |
Dec 14, 2011 | 15.63 | 15.97 | 15.08 | 15.13 | 107,511 | -0.70(-4.39%) |
Dec 13, 2011 | 16.15 | 16.61 | 15.69 | 15.82 | 134,659 | -0.19(-1.17%) |
Dec 12, 2011 | 15.50 | 16.03 | 15.23 | 16.01 | 129,317 | +0.22(+1.37%) |
Dec 09, 2011 | 14.96 | 15.97 | 14.96 | 15.79 | 111,214 | +0.88(+5.91%) |
Dec 08, 2011 | 15.50 | 15.70 | 14.76 | 14.91 | 157,273 | -0.74(-4.73%) |
Dec 07, 2011 | 15.89 | 16.00 | 15.07 | 15.65 | 134,691 | -0.38(-2.38%) |
Dec 06, 2011 | 15.91 | 16.32 | 15.77 | 16.03 | 97,311 | +0.13(+0.80%) |
Dec 05, 2011 | 15.67 | 16.26 | 15.49 | 15.91 | 88,731 | +0.50(+3.25%) |
Dec 02, 2011 | 15.69 | 15.75 | 15.14 | 15.41 | 89,889 | +0.02(+0.10%) |
Dec 01, 2011 | 15.85 | 15.85 | 15.29 | 15.39 | 93,837 | -0.53(-3.33%) |
Nov 30, 2011 | 15.15 | 16.00 | 14.91 | 15.92 | 181,092 | +1.41(+9.74%) |
Nov 29, 2011 | 14.61 | 14.71 | 14.37 | 14.51 | 78,797 | -0.07(-0.46%) |
Nov 28, 2011 | 14.04 | 14.83 | 13.81 | 14.58 | 164,501 | +1.01(+7.44%) |
Nov 25, 2011 | 13.69 | 13.99 | 13.57 | 13.57 | 45,208 | -0.18(-1.31%) |
Nov 23, 2011 | 14.10 | 14.25 | 13.72 | 13.75 | 98,079 | -0.46(-3.21%) |
Nov 22, 2011 | 14.36 | 14.45 | 14.17 | 14.20 | 50,065 | -0.16(-1.09%) |
Nov 21, 2011 | 14.47 | 14.61 | 14.25 | 14.36 | 88,313 | -0.37(-2.49%) |
Nov 18, 2011 | 14.61 | 14.83 | 14.57 | 14.73 | 84,244 | +0.11(+0.77%) |
Nov 17, 2011 | 14.53 | 14.81 | 14.48 | 14.61 | 66,193 | -0.22(-1.51%) |
Nov 16, 2011 | 15.41 | 15.41 | 14.70 | 14.84 | 137,049 | -0.73(-4.66%) |
Nov 15, 2011 | 15.05 | 15.71 | 15.05 | 15.56 | 79,478 | +0.41(+2.71%) |
Nov 14, 2011 | 15.31 | 15.44 | 15.08 | 15.15 | 137,885 | -0.29(-1.89%) |
Nov 11, 2011 | 15.05 | 15.53 | 14.99 | 15.44 | 74,764 | +0.55(+3.66%) |
Nov 10, 2011 | 14.82 | 15.03 | 14.59 | 14.90 | 77,514 | +0.33(+2.26%) |
Nov 09, 2011 | 15.31 | 15.49 | 14.49 | 14.57 | 134,353 | -1.23(-7.76%) |
Nov 08, 2011 | 15.55 | 15.82 | 15.19 | 15.79 | 106,430 | +0.33(+2.13%) |
Nov 07, 2011 | 15.19 | 15.53 | 14.87 | 15.47 | 73,261 | -0.02(-0.14%) |
Nov 04, 2011 | 15.12 | 15.54 | 14.96 | 15.49 | 99,716 | +0.22(+1.47%) |
Nov 03, 2011 | 15.11 | 15.32 | 14.64 | 15.26 | 144,340 | +0.31(+2.05%) |
Nov 02, 2011 | 14.72 | 15.24 | 14.46 | 14.96 | 87,180 | +0.47(+3.25%) |
Nov 01, 2011 | 14.13 | 14.75 | 13.68 | 14.49 | 145,587 | -0.20(-1.37%) |
Oct 31, 2011 | 15.27 | 15.49 | 14.68 | 14.69 | 131,538 | -0.82(-5.31%) |
Oct 28, 2011 | 16.01 | 16.24 | 15.50 | 15.51 | 150,026 | -0.53(-3.33%) |
Oct 27, 2011 | 15.41 | 16.40 | 15.41 | 16.05 | 206,262 | +1.15(+7.73%) |
Oct 26, 2011 | 14.84 | 15.29 | 13.73 | 14.89 | 239,201 | +0.19(+1.31%) |
Oct 25, 2011 | 13.92 | 15.08 | 13.92 | 14.70 | 356,219 | +1.20(+8.85%) |
Oct 24, 2011 | 13.28 | 13.86 | 13.02 | 13.51 | 270,160 | +0.50(+3.82%) |
Oct 21, 2011 | 12.89 | 13.10 | 12.63 | 13.01 | 125,347 | +0.36(+2.82%) |
Oct 20, 2011 | 12.76 | 12.93 | 12.19 | 12.65 | 82,986 | -0.07(-0.58%) |
Oct 19, 2011 | 13.02 | 13.16 | 12.63 | 12.73 | 141,155 | -0.29(-2.22%) |
Oct 18, 2011 | 12.92 | 13.12 | 12.83 | 13.02 | 229,280 | +0.14(+1.10%) |
Oct 17, 2011 | 12.84 | 12.98 | 12.80 | 12.87 | 148,439 | -0.11(-0.86%) |
Oct 14, 2011 | 12.56 | 13.05 | 12.51 | 12.99 | 139,186 | +0.54(+4.36%) |
Oct 13, 2011 | 12.59 | 12.67 | 11.72 | 12.44 | 207,947 | -0.29(-2.27%) |
Oct 12, 2011 | 12.79 | 13.28 | 12.49 | 12.73 | 402,622 | +0.06(+0.47%) |
Oct 11, 2011 | 13.02 | 13.02 | 12.35 | 12.67 | 281,010 | -0.76(-5.69%) |
Oct 10, 2011 | 12.94 | 13.47 | 12.74 | 13.44 | 120,997 | +0.78(+6.16%) |
Oct 07, 2011 | 13.28 | 13.28 | 12.42 | 12.66 | 93,956 | -0.51(-3.89%) |
Oct 06, 2011 | 13.18 | 13.28 | 12.90 | 13.17 | 88,951 | +0.15(+1.14%) |
Oct 05, 2011 | 13.38 | 13.50 | 12.75 | 13.02 | 226,471 | -0.36(-2.72%) |
Oct 04, 2011 | 11.67 | 13.43 | 11.67 | 13.39 | 267,368 | +1.57(+13.33%) |
Oct 03, 2011 | 12.14 | 12.41 | 11.56 | 11.81 | 260,436 | -0.40(-3.28%) |
Sep 30, 2011 | 12.44 | 12.69 | 12.17 | 12.21 | 137,060 | -0.45(-3.58%) |
Sep 29, 2011 | 12.60 | 12.76 | 12.26 | 12.67 | 163,221 | +0.36(+2.96%) |
Sep 28, 2011 | 12.61 | 12.73 | 12.18 | 12.30 | 232,739 | -0.30(-2.36%) |
Sep 27, 2011 | 12.54 | 13.05 | 12.21 | 12.60 | 107,234 | +0.28(+2.29%) |
Sep 26, 2011 | 12.43 | 12.43 | 11.69 | 12.32 | 205,733 | -0.01(-0.12%) |
Sep 23, 2011 | 11.98 | 12.54 | 11.98 | 12.33 | 97,522 | +0.39(+3.23%) |
Sep 22, 2011 | 12.06 | 12.45 | 11.89 | 11.95 | 328,472 | -0.55(-4.40%) |
Sep 21, 2011 | 13.13 | 13.20 | 12.37 | 12.50 | 120,283 | -0.61(-4.65%) |
Sep 20, 2011 | 13.35 | 13.72 | 13.07 | 13.11 | 183,180 | -0.13(-1.01%) |
Sep 19, 2011 | 13.45 | 13.47 | 13.08 | 13.24 | 132,643 | -0.47(-3.41%) |
Sep 16, 2011 | 14.14 | 14.14 | 13.57 | 13.71 | 201,700 | -0.33(-2.33%) |
Sep 15, 2011 | 13.80 | 14.06 | 13.58 | 14.03 | 107,315 | +0.41(+3.00%) |
Sep 14, 2011 | 13.45 | 13.82 | 13.25 | 13.62 | 239,117 | +0.27(+2.06%) |
Sep 13, 2011 | 13.54 | 13.87 | 13.16 | 13.35 | 262,400 | -0.08(-0.61%) |
Sep 12, 2011 | 13.35 | 13.83 | 13.23 | 13.43 | 338,759 | -0.16(-1.20%) |
Sep 09, 2011 | 13.63 | 13.63 | 12.98 | 13.60 | 474,367 | -0.22(-1.56%) |
Sep 08, 2011 | 14.04 | 14.18 | 13.70 | 13.81 | 153,169 | -0.36(-2.57%) |
Sep 07, 2011 | 14.00 | 14.20 | 13.79 | 14.17 | 189,424 | +0.41(+2.97%) |
Sep 06, 2011 | 13.60 | 13.81 | 13.49 | 13.77 | 184,783 | -0.28(-2.01%) |
Sep 02, 2011 | 14.63 | 14.85 | 13.94 | 14.05 | 138,650 | -0.94(-6.24%) |
Sep 01, 2011 | 15.26 | 15.59 | 14.74 | 14.98 | 140,065 | -0.44(-2.84%) |
Aug 31, 2011 | 15.47 | 15.75 | 15.19 | 15.42 | 138,091 | -0.01(-0.10%) |
Aug 30, 2011 | 15.18 | 15.53 | 14.95 | 15.44 | 82,638 | +0.10(+0.68%) |
Aug 29, 2011 | 14.81 | 15.39 | 14.69 | 15.33 | 126,085 | +0.71(+4.82%) |
Aug 26, 2011 | 14.43 | 14.80 | 14.15 | 14.63 | 194,290 | +0.13(+0.92%) |
Aug 25, 2011 | 15.41 | 15.69 | 14.47 | 14.49 | 307,864 | -0.77(-5.06%) |
Aug 24, 2011 | 14.76 | 15.37 | 14.43 | 15.27 | 470,712 | +0.47(+3.16%) |
Aug 23, 2011 | 15.12 | 15.12 | 14.48 | 14.80 | 327,975 | +0.09(+0.61%) |
Aug 22, 2011 | 15.30 | 15.30 | 14.65 | 14.71 | 196,329 | -0.17(-1.15%) |
Aug 19, 2011 | 14.74 | 15.24 | 14.37 | 14.88 | 545,591 | -0.10(-0.64%) |
Aug 18, 2011 | 15.96 | 15.96 | 14.84 | 14.98 | 298,892 | -1.23(-7.60%) |
Aug 17, 2011 | 16.59 | 16.84 | 16.04 | 16.21 | 75,745 | -0.26(-1.58%) |
Aug 16, 2011 | 16.66 | 17.11 | 15.14 | 16.47 | 167,077 | -0.36(-2.12%) |
Aug 15, 2011 | 16.91 | 16.91 | 16.52 | 16.82 | 80,995 | +0.42(+2.58%) |
Aug 12, 2011 | 16.54 | 16.77 | 15.99 | 16.40 | 190,178 | +0.01(+0.09%) |
Aug 11, 2011 | 16.22 | 16.64 | 15.78 | 16.39 | 283,464 | +0.28(+1.75%) |
Aug 10, 2011 | 16.83 | 16.99 | 15.97 | 16.10 | 182,688 | -1.16(-6.71%) |
Aug 09, 2011 | 16.67 | 17.36 | 15.64 | 17.26 | 400,463 | +0.53(+3.15%) |
Aug 08, 2011 | 17.50 | 18.32 | 15.65 | 16.74 | 304,664 | -1.22(-6.78%) |
Aug 05, 2011 | 18.35 | 18.86 | 17.47 | 17.95 | 164,570 | -0.15(-0.82%) |
Aug 04, 2011 | 18.73 | 18.93 | 18.05 | 18.10 | 304,824 | -0.88(-4.62%) |
Aug 03, 2011 | 19.25 | 19.43 | 18.52 | 18.98 | 464,257 | -0.24(-1.27%) |
Aug 02, 2011 | 19.49 | 19.78 | 18.86 | 19.22 | 661,815 | -0.46(-2.33%) |
Aug 01, 2011 | 19.85 | 20.01 | 19.59 | 19.68 | 159,278 | +0.03(+0.15%) |
Jul 29, 2011 | 19.27 | 19.92 | 19.27 | 19.65 | 220,235 | +0.07(+0.34%) |
Jul 28, 2011 | 19.47 | 19.74 | 19.44 | 19.59 | 341,569 | -0.10(-0.53%) |
Jul 27, 2011 | 19.72 | 20.02 | 19.37 | 19.69 | 546,855 | -0.10(-0.52%) |
Jul 26, 2011 | 19.17 | 20.39 | 19.02 | 19.79 | 623,325 | +2.25(+12.80%) |
Jul 25, 2011 | 17.38 | 17.66 | 17.38 | 17.55 | 135,090 | -0.07(-0.42%) |
Jul 22, 2011 | 17.63 | 17.70 | 17.42 | 17.62 | 71,312 | +0.05(+0.29%) |
Jul 21, 2011 | 17.29 | 17.61 | 17.19 | 17.57 | 217,857 | +0.42(+2.46%) |
Jul 20, 2011 | 17.38 | 17.40 | 17.04 | 17.15 | 40,764 | -0.19(-1.11%) |
Jul 19, 2011 | 17.18 | 17.47 | 17.07 | 17.34 | 90,628 | +0.33(+1.95%) |
Jul 18, 2011 | 17.35 | 17.35 | 16.93 | 17.01 | 150,813 | -0.35(-2.00%) |
Jul 15, 2011 | 16.99 | 17.38 | 16.99 | 17.35 | 185,462 | +0.48(+2.85%) |
Jul 14, 2011 | 17.40 | 17.47 | 16.86 | 16.87 | 266,944 | -0.50(-2.89%) |
Jul 13, 2011 | 17.46 | 17.55 | 17.25 | 17.38 | 119,466 | +0.04(+0.26%) |
Jul 12, 2011 | 17.38 | 17.68 | 17.28 | 17.33 | 162,895 | +0.03(+0.17%) |
Jul 11, 2011 | 16.73 | 17.60 | 16.73 | 17.30 | 313,668 | +0.34(+2.00%) |
Jul 08, 2011 | 17.46 | 17.58 | 16.86 | 16.96 | 109,528 | -0.69(-3.93%) |
Jul 07, 2011 | 17.18 | 17.81 | 17.12 | 17.66 | 75,320 | +0.59(+3.46%) |
Jul 06, 2011 | 17.04 | 17.19 | 16.90 | 17.07 | 49,076 | +0.04(+0.26%) |
Jul 05, 2011 | 16.81 | 17.10 | 16.81 | 17.02 | 93,653 | +0.18(+1.05%) |
Jul 01, 2011 | 16.65 | 17.01 | 16.63 | 16.84 | 138,856 | +0.12(+0.71%) |
Jun 30, 2011 | 16.19 | 16.75 | 16.11 | 16.73 | 202,005 | +0.56(+3.47%) |
Jun 29, 2011 | 16.26 | 16.39 | 16.02 | 16.16 | 94,687 | -0.09(-0.55%) |
Jun 28, 2011 | 16.18 | 16.33 | 16.08 | 16.25 | 110,146 | +0.07(+0.41%) |
Jun 27, 2011 | 15.98 | 16.19 | 15.82 | 16.19 | 139,128 | +0.21(+1.29%) |
Jun 24, 2011 | 15.97 | 16.18 | 15.78 | 15.98 | 184,061 | +0.02(+0.14%) |
Jun 23, 2011 | 15.57 | 16.00 | 15.51 | 15.96 | 157,367 | +0.16(+1.03%) |
Jun 22, 2011 | 16.11 | 16.11 | 15.73 | 15.80 | 96,402 | -0.41(-2.55%) |
Jun 21, 2011 | 15.99 | 16.34 | 15.94 | 16.21 | 161,524 | +0.38(+2.38%) |
Jun 20, 2011 | 15.91 | 16.06 | 15.77 | 15.83 | 153,114 | -0.12(-0.74%) |
Jun 17, 2011 | 15.86 | 16.38 | 15.72 | 15.95 | 158,695 | +0.24(+1.50%) |
Jun 16, 2011 | 15.89 | 16.28 | 15.67 | 15.71 | 179,782 | -0.16(-1.02%) |
Jun 15, 2011 | 15.80 | 16.40 | 15.58 | 15.88 | 148,290 | -0.12(-0.74%) |
Jun 14, 2011 | 15.71 | 16.11 | 15.56 | 15.99 | 165,526 | +0.48(+3.10%) |
Jun 13, 2011 | 15.49 | 15.70 | 15.41 | 15.51 | 191,733 | +0.12(+0.77%) |
Jun 10, 2011 | 14.76 | 15.82 | 14.76 | 15.40 | 224,335 | +0.51(+3.42%) |
Jun 09, 2011 | 14.86 | 14.92 | 14.68 | 14.89 | 122,683 | +0.09(+0.60%) |
Jun 08, 2011 | 15.01 | 15.12 | 14.80 | 14.80 | 151,602 | -0.30(-2.01%) |
Jun 07, 2011 | 15.12 | 15.32 | 14.83 | 15.10 | 121,117 | +0.15(+0.99%) |
Jun 06, 2011 | 14.84 | 15.12 | 14.74 | 14.95 | 180,917 | +0.17(+1.15%) |
Jun 03, 2011 | 14.93 | 15.17 | 14.58 | 14.78 | 150,773 | +0.44(+3.09%) |
May 24, 2011 | 14.44 | 14.50 | 14.04 | 14.34 | 225,537 | -0.01(-0.10%) |
May 23, 2011 | 13.95 | 14.55 | 13.82 | 14.35 | 388,724 | +0.49(+3.52%) |
May 20, 2011 | 14.29 | 14.41 | 13.83 | 13.87 | 234,724 | -0.52(-3.65%) |
May 19, 2011 | 14.55 | 14.66 | 14.19 | 14.39 | 325,753 | -0.01(-0.10%) |
May 18, 2011 | 14.26 | 14.55 | 14.26 | 14.41 | 218,191 | +0.14(+0.98%) |
May 17, 2011 | 14.17 | 14.37 | 14.05 | 14.27 | 111,754 | -0.06(-0.41%) |
May 16, 2011 | 14.54 | 14.77 | 14.31 | 14.33 | 87,126 | -0.36(-2.46%) |
May 13, 2011 | 15.03 | 15.03 | 14.61 | 14.69 | 71,498 | -0.38(-2.55%) |
May 12, 2011 | 15.09 | 15.26 | 14.78 | 15.07 | 156,644 | -0.10(-0.68%) |
May 11, 2011 | 15.26 | 15.37 | 14.90 | 15.17 | 83,606 | -0.20(-1.30%) |
May 10, 2011 | 15.48 | 15.48 | 15.33 | 15.37 | 277,574 | -0.01(-0.05%) |
May 09, 2011 | 15.46 | 15.48 | 15.29 | 15.38 | 222,881 | -0.08(-0.53%) |
May 06, 2011 | 15.73 | 15.82 | 15.46 | 15.46 | 287,722 | -0.01(-0.05%) |
May 05, 2011 | 15.79 | 15.97 | 15.21 | 15.47 | 115,128 | -0.44(-2.79%) |
May 04, 2011 | 16.26 | 16.26 | 15.84 | 15.91 | 123,142 | -0.27(-1.64%) |
May 03, 2011 | 16.66 | 16.72 | 16.05 | 16.18 | 150,860 | -0.49(-2.95%) |