Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.40 | 17.50 | 17.21 | 17.38 | 398,880 | -0.05(-0.30%) |
May 30, 2012 | 17.79 | 17.84 | 17.33 | 17.43 | 596,306 | -0.52(-2.87%) |
May 29, 2012 | 18.04 | 18.12 | 17.91 | 17.95 | 366,246 | +0.04(+0.25%) |
May 25, 2012 | 17.84 | 18.01 | 17.76 | 17.90 | 463,869 | +0.07(+0.37%) |
May 24, 2012 | 17.66 | 17.85 | 17.61 | 17.84 | 576,264 | +0.23(+1.30%) |
May 23, 2012 | 17.51 | 17.66 | 17.45 | 17.61 | 277,249 | +0.03(+0.17%) |
May 22, 2012 | 17.57 | 17.65 | 17.48 | 17.58 | 228,463 | +0.05(+0.29%) |
May 21, 2012 | 17.40 | 17.81 | 17.34 | 17.53 | 355,562 | +0.12(+0.68%) |
May 18, 2012 | 17.51 | 17.59 | 17.40 | 17.41 | 163,569 | -0.13(-0.76%) |
May 17, 2012 | 17.65 | 17.82 | 17.48 | 17.54 | 194,875 | -0.11(-0.63%) |
May 16, 2012 | 17.78 | 17.90 | 17.63 | 17.65 | 297,143 | -0.06(-0.33%) |
May 15, 2012 | 17.70 | 17.81 | 17.61 | 17.71 | 207,322 | -0.04(-0.21%) |
May 14, 2012 | 17.87 | 17.92 | 17.74 | 17.75 | 185,929 | -0.16(-0.91%) |
May 11, 2012 | 17.76 | 17.96 | 17.76 | 17.91 | 141,246 | -0.01(-0.04%) |
May 10, 2012 | 17.90 | 17.96 | 17.76 | 17.92 | 184,244 | +0.09(+0.50%) |
May 09, 2012 | 17.67 | 17.94 | 17.51 | 17.83 | 172,580 | +0.05(+0.29%) |
May 08, 2012 | 17.82 | 18.00 | 17.70 | 17.78 | 276,989 | -0.11(-0.62%) |
May 07, 2012 | 17.65 | 17.98 | 17.65 | 17.89 | 190,981 | +0.15(+0.83%) |
May 04, 2012 | 17.92 | 17.94 | 17.65 | 17.74 | 259,493 | -0.22(-1.23%) |
May 03, 2012 | 18.14 | 18.18 | 17.94 | 17.96 | 328,308 | -0.20(-1.10%) |
May 02, 2012 | 18.15 | 18.18 | 17.98 | 18.16 | 250,927 | -0.04(-0.20%) |
May 01, 2012 | 18.09 | 18.30 | 18.09 | 18.20 | 391,047 | +0.07(+0.41%) |
Apr 30, 2012 | 18.18 | 18.29 | 18.01 | 18.12 | 227,616 | -0.01(-0.08%) |
Apr 27, 2012 | 18.15 | 18.34 | 18.07 | 18.14 | 191,334 | +0.01(+0.08%) |
Apr 26, 2012 | 17.96 | 18.34 | 17.96 | 18.12 | 348,688 | +0.22(+1.23%) |
Apr 25, 2012 | 17.62 | 18.44 | 17.37 | 17.90 | 341,764 | +0.02(+0.12%) |
Apr 24, 2012 | 17.46 | 17.96 | 17.31 | 17.88 | 553,344 | +0.37(+2.10%) |
Apr 23, 2012 | 17.55 | 17.57 | 17.41 | 17.51 | 197,404 | -0.15(-0.88%) |
Apr 20, 2012 | 17.78 | 17.90 | 17.61 | 17.67 | 202,332 | -0.07(-0.41%) |
Apr 19, 2012 | 17.79 | 17.79 | 17.61 | 17.74 | 146,603 | -0.01(-0.04%) |
Apr 18, 2012 | 17.70 | 17.91 | 17.54 | 17.75 | 258,780 | -0.02(-0.12%) |
Apr 17, 2012 | 17.67 | 18.07 | 17.67 | 17.77 | 2,250,966 | +0.19(+1.09%) |
Apr 16, 2012 | 17.62 | 17.70 | 17.53 | 17.58 | 186,956 | +0.06(+0.34%) |
Apr 13, 2012 | 17.67 | 17.68 | 17.40 | 17.52 | 193,371 | -0.13(-0.75%) |
Apr 12, 2012 | 17.54 | 17.70 | 17.49 | 17.65 | 145,327 | +0.15(+0.84%) |
Apr 11, 2012 | 17.48 | 17.62 | 17.42 | 17.51 | 378,867 | +0.13(+0.76%) |
Apr 10, 2012 | 17.73 | 17.79 | 17.12 | 17.37 | 502,749 | -0.38(-2.12%) |
Apr 09, 2012 | 17.83 | 17.91 | 17.72 | 17.75 | 689,493 | -0.24(-1.31%) |
Apr 05, 2012 | 18.37 | 18.37 | 17.98 | 17.98 | 144,437 | -0.32(-1.73%) |
Apr 04, 2012 | 18.32 | 18.40 | 18.27 | 18.30 | 211,341 | -0.12(-0.64%) |
Apr 03, 2012 | 18.48 | 18.61 | 18.38 | 18.42 | 242,668 | -0.12(-0.64%) |
Apr 02, 2012 | 18.42 | 18.59 | 18.38 | 18.54 | 184,947 | +0.12(+0.64%) |
Mar 30, 2012 | 18.52 | 18.52 | 18.32 | 18.42 | 206,558 | -0.01(-0.04%) |
Mar 29, 2012 | 18.24 | 18.49 | 18.21 | 18.43 | 757,751 | -0.01(-0.04%) |
Mar 28, 2012 | 18.16 | 18.49 | 18.16 | 18.43 | 178,188 | +0.27(+1.46%) |
Mar 27, 2012 | 18.31 | 18.31 | 18.15 | 18.17 | 94,574 | -0.09(-0.48%) |
Mar 26, 2012 | 18.29 | 18.35 | 18.16 | 18.26 | 113,744 | +0.05(+0.28%) |
Mar 23, 2012 | 18.07 | 18.25 | 17.87 | 18.21 | 154,167 | +0.13(+0.69%) |
Mar 22, 2012 | 18.03 | 18.23 | 18.00 | 18.08 | 153,778 | -0.08(-0.45%) |
Mar 21, 2012 | 18.34 | 18.40 | 18.05 | 18.16 | 222,429 | -0.10(-0.52%) |
Mar 20, 2012 | 18.11 | 18.39 | 18.10 | 18.26 | 157,765 | +0.02(+0.12%) |
Mar 19, 2012 | 18.33 | 18.42 | 18.17 | 18.24 | 205,014 | -0.11(-0.60%) |
Mar 16, 2012 | 17.97 | 18.37 | 17.84 | 18.35 | 359,675 | +0.35(+1.92%) |
Mar 15, 2012 | 17.58 | 18.12 | 17.47 | 18.00 | 504,876 | +0.44(+2.52%) |
Mar 14, 2012 | 17.73 | 17.76 | 17.52 | 17.56 | 181,517 | -0.25(-1.41%) |
Mar 13, 2012 | 17.48 | 17.82 | 17.31 | 17.81 | 292,398 | +0.43(+2.50%) |
Mar 12, 2012 | 17.22 | 17.38 | 17.19 | 17.37 | 250,286 | +0.15(+0.86%) |
Mar 09, 2012 | 16.72 | 17.24 | 16.64 | 17.23 | 713,240 | +0.50(+3.00%) |
Mar 08, 2012 | 16.80 | 16.92 | 16.67 | 16.73 | 202,419 | +0.01(+0.09%) |
Mar 07, 2012 | 16.65 | 16.76 | 16.56 | 16.71 | 184,430 | +0.13(+0.80%) |
Mar 06, 2012 | 16.69 | 16.72 | 16.50 | 16.58 | 206,546 | -0.27(-1.58%) |
Mar 05, 2012 | 16.92 | 16.94 | 16.76 | 16.84 | 335,746 | -0.16(-0.95%) |
Mar 02, 2012 | 17.05 | 17.14 | 16.82 | 17.00 | 310,589 | -0.02(-0.13%) |
Mar 01, 2012 | 17.03 | 17.31 | 16.99 | 17.03 | 651,086 | +0.06(+0.35%) |
Feb 29, 2012 | 16.96 | 17.15 | 16.84 | 16.97 | 642,025 | +0.12(+0.70%) |
Feb 28, 2012 | 16.87 | 17.28 | 16.84 | 16.85 | 323,392 | +0.00(+0.00%) |
Feb 27, 2012 | 16.88 | 16.98 | 16.75 | 16.85 | 239,078 | -0.15(-0.91%) |
Feb 24, 2012 | 17.43 | 17.43 | 16.99 | 17.00 | 190,190 | -0.47(-2.70%) |
Feb 23, 2012 | 17.49 | 17.62 | 17.23 | 17.48 | 279,703 | +0.01(+0.04%) |
Feb 22, 2012 | 17.57 | 17.86 | 17.37 | 17.47 | 317,582 | -0.07(-0.38%) |
Feb 21, 2012 | 17.45 | 17.60 | 17.29 | 17.54 | 192,805 | +0.19(+1.10%) |
Feb 17, 2012 | 17.43 | 17.55 | 17.26 | 17.34 | 144,570 | -0.01(-0.08%) |
Feb 16, 2012 | 17.09 | 17.45 | 17.09 | 17.36 | 243,352 | +0.24(+1.42%) |
Feb 15, 2012 | 16.89 | 17.17 | 16.84 | 17.12 | 192,739 | +0.30(+1.80%) |
Feb 14, 2012 | 16.90 | 16.92 | 16.76 | 16.81 | 163,331 | -0.15(-0.87%) |
Feb 13, 2012 | 16.93 | 16.98 | 16.80 | 16.96 | 258,825 | +0.14(+0.83%) |
Feb 10, 2012 | 16.91 | 17.00 | 16.81 | 16.82 | 210,280 | -0.21(-1.21%) |
Feb 09, 2012 | 17.11 | 17.20 | 16.95 | 17.03 | 81,106 | -0.10(-0.56%) |
Feb 08, 2012 | 16.92 | 17.12 | 16.92 | 17.12 | 134,667 | +0.15(+0.91%) |
Feb 07, 2012 | 17.01 | 17.06 | 16.95 | 16.97 | 88,745 | -0.08(-0.48%) |
Feb 06, 2012 | 17.37 | 17.43 | 17.04 | 17.05 | 119,683 | -0.41(-2.36%) |
Feb 03, 2012 | 17.06 | 17.51 | 17.03 | 17.46 | 486,824 | +0.54(+3.18%) |
Feb 02, 2012 | 16.95 | 16.95 | 16.81 | 16.92 | 406,659 | -0.01(-0.04%) |
Feb 01, 2012 | 16.99 | 17.03 | 16.84 | 16.93 | 489,993 | +0.05(+0.31%) |
Jan 31, 2012 | 17.30 | 17.35 | 16.86 | 16.88 | 696,130 | -0.29(-1.72%) |
Jan 30, 2012 | 17.16 | 17.18 | 17.00 | 17.17 | 344,053 | -0.15(-0.85%) |
Jan 27, 2012 | 17.23 | 17.45 | 17.23 | 17.32 | 368,806 | +0.06(+0.34%) |
Jan 26, 2012 | 16.77 | 17.31 | 16.67 | 17.26 | 422,917 | +0.38(+2.27%) |
Jan 25, 2012 | 17.11 | 17.37 | 16.70 | 16.88 | 771,003 | -0.28(-1.63%) |
Jan 24, 2012 | 16.56 | 17.31 | 16.47 | 17.16 | 1,138,621 | +0.54(+3.24%) |
Jan 23, 2012 | 16.68 | 16.83 | 16.46 | 16.62 | 531,379 | -0.11(-0.66%) |
Jan 20, 2012 | 16.70 | 16.87 | 16.52 | 16.73 | 750,363 | +0.10(+0.58%) |
Jan 19, 2012 | 16.24 | 16.75 | 16.02 | 16.64 | 4,183,212 | -1.75(-9.50%) |
Jan 18, 2012 | 19.28 | 19.32 | 18.21 | 18.38 | 2,265,912 | -0.73(-3.82%) |
Jan 17, 2012 | 18.45 | 19.40 | 18.45 | 19.11 | 1,117,429 | +1.08(+5.96%) |
Jan 13, 2012 | 17.15 | 19.00 | 17.10 | 18.04 | 2,921,444 | +0.98(+5.75%) |
Jan 12, 2012 | 17.09 | 17.23 | 16.79 | 17.06 | 233,086 | -0.03(-0.17%) |
Jan 11, 2012 | 17.15 | 17.40 | 16.99 | 17.09 | 283,130 | -0.13(-0.77%) |
Jan 10, 2012 | 17.25 | 17.38 | 17.01 | 17.22 | 225,196 | +0.15(+0.91%) |
Jan 09, 2012 | 17.07 | 17.15 | 16.77 | 17.06 | 138,037 | +0.07(+0.43%) |
Jan 06, 2012 | 16.73 | 17.06 | 16.73 | 16.99 | 155,832 | +0.27(+1.59%) |
Jan 05, 2012 | 16.35 | 16.81 | 16.19 | 16.73 | 230,788 | +0.30(+1.84%) |
Jan 04, 2012 | 16.25 | 16.84 | 15.96 | 16.42 | 297,421 | +0.22(+1.36%) |
Dec 30, 2011 | 16.32 | 16.33 | 16.20 | 16.20 | 94,327 | -0.07(-0.45%) |
Dec 29, 2011 | 16.30 | 16.53 | 16.13 | 16.28 | 360,502 | -0.23(-1.38%) |
Dec 28, 2011 | 17.18 | 17.28 | 16.50 | 16.50 | 190,389 | -0.72(-4.19%) |
Dec 27, 2011 | 17.04 | 17.30 | 16.81 | 17.23 | 99,882 | +0.10(+0.60%) |
Dec 23, 2011 | 16.49 | 17.15 | 16.49 | 17.12 | 215,098 | +0.69(+4.21%) |
Dec 21, 2011 | 16.35 | 16.47 | 16.16 | 16.43 | 107,430 | +0.07(+0.45%) |
Dec 20, 2011 | 16.19 | 16.48 | 16.09 | 16.36 | 143,867 | +0.40(+2.49%) |
Dec 19, 2011 | 16.33 | 16.68 | 15.89 | 15.96 | 122,633 | -0.48(-2.91%) |
Dec 16, 2011 | 16.21 | 16.46 | 16.01 | 16.44 | 416,402 | +0.35(+2.15%) |
Dec 15, 2011 | 16.39 | 16.44 | 16.01 | 16.09 | 102,666 | -0.12(-0.73%) |
Dec 14, 2011 | 16.29 | 16.53 | 16.11 | 16.21 | 252,461 | -0.16(-0.99%) |
Dec 13, 2011 | 16.14 | 16.78 | 16.14 | 16.37 | 263,210 | +0.29(+1.83%) |
Dec 12, 2011 | 16.04 | 16.17 | 15.85 | 16.08 | 93,666 | -0.18(-1.09%) |
Dec 09, 2011 | 16.15 | 16.30 | 15.94 | 16.25 | 275,416 | +0.18(+1.15%) |
Dec 08, 2011 | 16.22 | 16.36 | 16.06 | 16.07 | 120,153 | -0.31(-1.89%) |
Dec 07, 2011 | 16.06 | 16.44 | 15.69 | 16.38 | 126,448 | +0.25(+1.55%) |
Dec 06, 2011 | 16.44 | 16.56 | 15.92 | 16.13 | 206,998 | -0.29(-1.75%) |
Dec 05, 2011 | 16.95 | 16.97 | 16.39 | 16.42 | 304,426 | -0.27(-1.63%) |
Dec 02, 2011 | 16.42 | 16.84 | 16.41 | 16.69 | 238,452 | +0.43(+2.63%) |
Dec 01, 2011 | 15.86 | 16.32 | 15.75 | 16.26 | 208,016 | +0.28(+1.75%) |
Nov 30, 2011 | 16.34 | 16.36 | 15.84 | 15.98 | 1,828,104 | +0.13(+0.79%) |
Nov 29, 2011 | 15.76 | 16.18 | 15.38 | 15.86 | 258,708 | +0.01(+0.09%) |
Nov 28, 2011 | 15.36 | 15.86 | 15.25 | 15.84 | 482,349 | +0.71(+4.67%) |
Nov 25, 2011 | 15.10 | 15.27 | 14.92 | 15.13 | 86,247 | -0.04(-0.29%) |
Nov 23, 2011 | 15.17 | 15.32 | 15.00 | 15.18 | 218,110 | -0.15(-0.96%) |
Nov 22, 2011 | 15.50 | 15.61 | 15.19 | 15.33 | 280,786 | -0.18(-1.14%) |
Nov 21, 2011 | 15.52 | 15.57 | 15.30 | 15.50 | 399,173 | -0.32(-2.00%) |
Nov 18, 2011 | 15.74 | 15.87 | 15.53 | 15.82 | 318,602 | +0.13(+0.85%) |
Nov 17, 2011 | 16.39 | 16.45 | 15.62 | 15.69 | 224,535 | -0.64(-3.93%) |
Nov 16, 2011 | 15.97 | 16.67 | 15.93 | 16.33 | 312,257 | +0.20(+1.23%) |
Nov 15, 2011 | 16.25 | 16.46 | 16.02 | 16.13 | 233,793 | -0.21(-1.31%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.19 | 16.34 | 127,820 | -0.47(-2.80%) |
Nov 11, 2011 | 16.54 | 16.89 | 16.45 | 16.81 | 153,636 | +0.47(+2.89%) |
Nov 10, 2011 | 16.01 | 16.42 | 15.58 | 16.34 | 200,189 | +0.42(+2.64%) |
Nov 09, 2011 | 16.30 | 16.55 | 15.91 | 15.92 | 249,382 | -0.77(-4.63%) |
Nov 08, 2011 | 16.33 | 16.82 | 15.95 | 16.70 | 452,612 | +0.51(+3.14%) |
Nov 07, 2011 | 16.05 | 16.33 | 15.48 | 16.19 | 360,233 | +0.08(+0.50%) |
Nov 04, 2011 | 16.50 | 16.51 | 15.78 | 16.11 | 227,934 | -0.41(-2.50%) |
Nov 03, 2011 | 16.12 | 16.55 | 15.69 | 16.52 | 210,251 | +0.56(+3.51%) |
Nov 02, 2011 | 15.61 | 16.06 | 15.48 | 15.96 | 168,614 | +0.45(+2.90%) |
Nov 01, 2011 | 15.71 | 15.89 | 15.46 | 15.51 | 223,004 | -0.55(-3.40%) |
Oct 31, 2011 | 16.13 | 16.46 | 15.88 | 16.05 | 233,649 | -0.23(-1.40%) |
Oct 28, 2011 | 16.36 | 16.49 | 16.05 | 16.28 | 222,283 | -0.15(-0.90%) |
Oct 27, 2011 | 15.92 | 16.53 | 15.74 | 16.43 | 376,728 | +0.83(+5.34%) |
Oct 26, 2011 | 14.82 | 15.67 | 14.82 | 15.60 | 202,326 | +0.85(+5.80%) |
Oct 25, 2011 | 15.13 | 15.13 | 14.71 | 14.74 | 179,624 | -0.49(-3.24%) |
Oct 24, 2011 | 14.36 | 15.29 | 14.27 | 15.24 | 342,107 | +0.95(+6.65%) |
Oct 21, 2011 | 14.93 | 15.01 | 13.94 | 14.29 | 644,640 | -0.47(-3.20%) |
Oct 20, 2011 | 14.93 | 15.07 | 14.64 | 14.76 | 195,062 | -0.11(-0.74%) |
Oct 19, 2011 | 14.91 | 15.16 | 14.67 | 14.87 | 334,501 | -0.09(-0.59%) |
Oct 18, 2011 | 14.70 | 14.99 | 14.58 | 14.96 | 275,695 | +0.20(+1.35%) |
Oct 17, 2011 | 14.91 | 15.06 | 14.71 | 14.76 | 210,865 | -0.30(-2.01%) |
Oct 14, 2011 | 15.56 | 15.62 | 15.01 | 15.06 | 157,666 | -0.35(-2.25%) |
Oct 13, 2011 | 15.51 | 15.65 | 15.38 | 15.41 | 251,873 | -0.13(-0.85%) |
Oct 12, 2011 | 15.52 | 15.65 | 15.47 | 15.54 | 156,910 | +0.15(+1.01%) |
Oct 11, 2011 | 15.31 | 15.63 | 15.21 | 15.38 | 162,809 | -0.04(-0.29%) |
Oct 10, 2011 | 14.93 | 15.44 | 14.86 | 15.43 | 300,091 | +0.72(+4.91%) |
Oct 07, 2011 | 14.67 | 15.38 | 14.67 | 14.71 | 653,834 | +0.15(+1.01%) |
Oct 06, 2011 | 14.49 | 14.59 | 14.34 | 14.56 | 623,499 | +0.12(+0.82%) |
Oct 05, 2011 | 14.92 | 14.92 | 14.27 | 14.44 | 503,001 | -0.47(-3.16%) |
Oct 04, 2011 | 14.65 | 14.93 | 14.19 | 14.91 | 661,124 | +0.18(+1.20%) |
Oct 03, 2011 | 15.27 | 15.30 | 14.73 | 14.74 | 259,564 | -0.56(-3.66%) |
Sep 30, 2011 | 15.16 | 15.45 | 14.82 | 15.30 | 288,093 | -0.07(-0.43%) |
Sep 29, 2011 | 15.25 | 15.46 | 14.93 | 15.36 | 124,119 | +0.21(+1.41%) |
Sep 28, 2011 | 15.57 | 15.87 | 15.05 | 15.15 | 237,710 | -0.52(-3.34%) |
Sep 27, 2011 | 15.43 | 16.09 | 15.43 | 15.67 | 346,788 | +0.40(+2.61%) |
Sep 26, 2011 | 15.35 | 15.35 | 14.77 | 15.27 | 596,274 | +0.09(+0.58%) |
Sep 23, 2011 | 15.06 | 15.23 | 14.95 | 15.19 | 333,159 | +0.06(+0.39%) |
Sep 22, 2011 | 15.77 | 15.84 | 14.74 | 15.13 | 971,308 | -0.86(-5.39%) |
Sep 21, 2011 | 16.20 | 16.42 | 15.92 | 15.99 | 589,563 | -0.24(-1.45%) |
Sep 20, 2011 | 16.30 | 16.50 | 16.17 | 16.22 | 309,053 | -0.10(-0.59%) |
Sep 19, 2011 | 16.30 | 16.51 | 15.87 | 16.32 | 295,715 | -0.17(-1.03%) |
Sep 16, 2011 | 16.06 | 16.63 | 16.05 | 16.49 | 786,928 | +0.41(+2.57%) |
Sep 15, 2011 | 16.30 | 16.30 | 15.75 | 16.08 | 234,994 | -0.13(-0.82%) |
Sep 14, 2011 | 16.45 | 16.56 | 16.09 | 16.21 | 391,379 | -0.14(-0.86%) |
Sep 13, 2011 | 16.44 | 16.44 | 16.07 | 16.35 | 341,828 | -0.01(-0.09%) |
Sep 12, 2011 | 16.15 | 16.53 | 16.12 | 16.36 | 238,056 | +0.05(+0.32%) |
Sep 09, 2011 | 16.47 | 16.71 | 16.22 | 16.31 | 200,885 | -0.29(-1.77%) |
Sep 08, 2011 | 16.79 | 16.86 | 16.49 | 16.61 | 215,022 | -0.32(-1.91%) |
Sep 07, 2011 | 16.77 | 17.28 | 16.68 | 16.93 | 488,895 | +0.30(+1.82%) |
Sep 06, 2011 | 16.53 | 16.87 | 16.50 | 16.63 | 278,584 | -0.29(-1.74%) |
Sep 02, 2011 | 16.83 | 17.11 | 16.50 | 16.92 | 424,862 | -0.16(-0.95%) |
Sep 01, 2011 | 17.22 | 17.28 | 16.85 | 17.09 | 479,639 | -0.19(-1.11%) |
Aug 31, 2011 | 16.80 | 17.37 | 16.72 | 17.28 | 545,764 | +0.52(+3.12%) |
Aug 30, 2011 | 16.75 | 16.89 | 16.69 | 16.75 | 305,016 | -0.13(-0.79%) |
Aug 29, 2011 | 16.19 | 16.93 | 16.05 | 16.89 | 326,098 | +0.83(+5.19%) |
Aug 26, 2011 | 15.65 | 16.13 | 15.55 | 16.05 | 205,607 | +0.32(+2.06%) |
Aug 25, 2011 | 15.75 | 16.16 | 15.47 | 15.73 | 329,462 | +0.05(+0.33%) |
Aug 24, 2011 | 14.68 | 15.75 | 14.67 | 15.68 | 324,972 | +0.96(+6.51%) |
Aug 23, 2011 | 14.49 | 14.74 | 14.30 | 14.72 | 518,663 | +0.21(+1.47%) |
Aug 22, 2011 | 14.82 | 14.88 | 14.32 | 14.51 | 324,953 | -0.16(-1.10%) |
Aug 19, 2011 | 15.30 | 15.39 | 14.65 | 14.67 | 435,390 | -0.71(-4.65%) |
Aug 18, 2011 | 15.82 | 15.82 | 15.24 | 15.38 | 228,683 | -0.63(-3.96%) |
Aug 17, 2011 | 16.33 | 16.52 | 15.90 | 16.02 | 144,822 | -0.21(-1.27%) |
Aug 16, 2011 | 16.34 | 16.61 | 16.12 | 16.22 | 247,930 | -0.21(-1.26%) |
Aug 15, 2011 | 16.17 | 16.43 | 15.93 | 16.43 | 203,533 | +0.37(+2.29%) |
Aug 12, 2011 | 15.75 | 16.56 | 15.62 | 16.06 | 600,421 | +0.39(+2.49%) |
Aug 11, 2011 | 16.22 | 16.28 | 15.49 | 15.67 | 1,140,238 | -0.44(-2.74%) |
Aug 10, 2011 | 16.86 | 16.94 | 16.07 | 16.11 | 439,574 | -0.92(-5.41%) |
Aug 09, 2011 | 17.92 | 17.36 | 16.05 | 17.03 | 847,146 | +0.15(+0.87%) |
Aug 08, 2011 | 17.92 | 17.98 | 16.54 | 16.89 | 923,676 | -1.24(-6.83%) |
Aug 05, 2011 | 17.87 | 18.19 | 17.26 | 18.12 | 919,965 | +0.36(+2.03%) |
Aug 04, 2011 | 17.87 | 17.90 | 17.67 | 17.76 | 514,137 | -0.21(-1.19%) |
Aug 03, 2011 | 18.18 | 18.32 | 17.93 | 17.98 | 579,609 | -0.13(-0.73%) |
Aug 02, 2011 | 18.07 | 18.52 | 18.05 | 18.11 | 702,516 | -0.04(-0.24%) |
Aug 01, 2011 | 18.46 | 18.46 | 18.10 | 18.15 | 241,376 | -0.20(-1.08%) |
Jul 29, 2011 | 18.16 | 18.46 | 18.11 | 18.35 | 216,058 | +0.11(+0.61%) |
Jul 28, 2011 | 18.40 | 18.42 | 18.05 | 18.24 | 336,114 | +0.01(+0.04%) |
Jul 27, 2011 | 18.35 | 19.04 | 18.05 | 18.24 | 670,843 | -0.23(-1.24%) |
Jul 26, 2011 | 18.70 | 18.88 | 18.43 | 18.46 | 382,194 | -0.29(-1.53%) |
Jul 25, 2011 | 18.77 | 18.79 | 18.47 | 18.75 | 161,936 | -0.12(-0.62%) |
Jul 22, 2011 | 19.08 | 19.08 | 18.83 | 18.87 | 318,221 | -0.25(-1.31%) |
Jul 21, 2011 | 19.03 | 19.16 | 18.64 | 19.12 | 383,799 | +0.18(+0.97%) |
Jul 20, 2011 | 18.68 | 18.99 | 18.45 | 18.94 | 201,626 | +0.24(+1.26%) |
Jul 19, 2011 | 18.91 | 18.92 | 18.33 | 18.70 | 395,017 | -0.28(-1.48%) |
Jul 18, 2011 | 19.29 | 19.37 | 18.95 | 18.98 | 269,757 | -0.29(-1.49%) |
Jul 15, 2011 | 19.38 | 19.41 | 19.22 | 19.27 | 285,724 | -0.12(-0.61%) |
Jul 14, 2011 | 19.44 | 19.54 | 19.21 | 19.38 | 209,100 | -0.09(-0.45%) |
Jul 13, 2011 | 19.50 | 19.56 | 19.30 | 19.47 | 306,467 | -0.02(-0.11%) |
Jul 12, 2011 | 19.31 | 19.60 | 19.30 | 19.50 | 403,991 | +0.10(+0.53%) |
Jul 11, 2011 | 19.24 | 19.50 | 19.16 | 19.39 | 359,196 | +0.04(+0.23%) |
Jul 08, 2011 | 19.35 | 19.55 | 19.24 | 19.35 | 382,527 | -0.10(-0.49%) |
Jul 07, 2011 | 19.46 | 19.61 | 19.19 | 19.44 | 404,534 | +0.10(+0.53%) |
Jul 06, 2011 | 19.54 | 19.65 | 19.16 | 19.34 | 3,021,924 | -0.21(-1.06%) |
Jul 05, 2011 | 19.93 | 20.03 | 19.52 | 19.55 | 344,927 | -0.35(-1.74%) |
Jul 01, 2011 | 19.60 | 20.34 | 19.60 | 19.89 | 502,092 | +0.34(+1.73%) |
Jun 30, 2011 | 19.61 | 19.83 | 19.49 | 19.55 | 224,558 | -0.09(-0.45%) |
Jun 29, 2011 | 19.33 | 19.75 | 19.33 | 19.64 | 276,708 | +0.24(+1.25%) |
Jun 28, 2011 | 19.34 | 19.91 | 19.23 | 19.40 | 461,469 | +0.14(+0.73%) |
Jun 27, 2011 | 19.58 | 19.58 | 19.24 | 19.26 | 624,217 | -0.24(-1.21%) |
Jun 24, 2011 | 19.96 | 20.45 | 19.49 | 19.50 | 3,528,501 | -0.42(-2.11%) |
Jun 23, 2011 | 20.49 | 20.62 | 19.56 | 19.92 | 597,007 | -0.65(-3.15%) |
Jun 22, 2011 | 20.59 | 21.00 | 20.36 | 20.56 | 461,439 | +0.04(+0.22%) |
Jun 21, 2011 | 20.67 | 20.75 | 20.41 | 20.52 | 331,978 | -0.11(-0.54%) |
Jun 20, 2011 | 20.52 | 20.76 | 20.43 | 20.63 | 217,065 | +0.21(+1.05%) |
Jun 17, 2011 | 20.64 | 20.86 | 19.92 | 20.42 | 584,812 | -0.12(-0.57%) |
Jun 16, 2011 | 20.39 | 20.68 | 20.32 | 20.53 | 481,664 | +0.10(+0.50%) |
Jun 15, 2011 | 20.31 | 20.59 | 20.25 | 20.43 | 297,539 | +0.10(+0.47%) |
Jun 14, 2011 | 20.68 | 20.74 | 20.26 | 20.34 | 303,115 | -0.26(-1.25%) |
Jun 13, 2011 | 20.53 | 20.81 | 20.40 | 20.59 | 398,923 | +0.13(+0.65%) |
Jun 10, 2011 | 20.31 | 20.81 | 20.22 | 20.46 | 374,076 | +0.05(+0.25%) |
Jun 09, 2011 | 20.20 | 20.57 | 20.19 | 20.41 | 392,347 | +0.15(+0.76%) |
Jun 08, 2011 | 20.36 | 20.62 | 20.06 | 20.25 | 316,873 | -0.11(-0.54%) |
Jun 07, 2011 | 19.99 | 20.49 | 19.90 | 20.36 | 304,510 | +0.40(+1.99%) |
Jun 06, 2011 | 20.46 | 20.47 | 19.92 | 19.97 | 510,835 | -0.46(-2.27%) |