Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.49 | 15.49 | 15.03 | 15.08 | 19,474 | -0.35(-2.25%) |
Apr 27, 2012 | 14.88 | 15.56 | 14.80 | 15.43 | 24,851 | +0.65(+4.37%) |
Apr 26, 2012 | 15.30 | 15.49 | 14.62 | 14.78 | 32,306 | -0.49(-3.20%) |
Apr 25, 2012 | 15.24 | 15.58 | 15.18 | 15.27 | 25,181 | +0.27(+1.78%) |
Apr 24, 2012 | 14.84 | 15.10 | 14.84 | 15.00 | 13,744 | +0.11(+0.74%) |
Apr 23, 2012 | 15.01 | 15.09 | 14.88 | 14.89 | 17,125 | -0.23(-1.51%) |
Apr 20, 2012 | 15.21 | 15.46 | 15.10 | 15.12 | 27,242 | +0.17(+1.11%) |
Apr 19, 2012 | 15.28 | 15.42 | 14.94 | 14.95 | 30,111 | -0.27(-1.76%) |
Apr 18, 2012 | 15.43 | 15.68 | 15.22 | 15.22 | 33,637 | -0.24(-1.53%) |
Apr 17, 2012 | 15.21 | 15.62 | 15.16 | 15.46 | 17,732 | +0.31(+2.03%) |
Apr 16, 2012 | 15.16 | 15.45 | 15.09 | 15.15 | 12,938 | +0.11(+0.73%) |
Apr 13, 2012 | 15.15 | 15.27 | 15.04 | 15.04 | 18,665 | -0.11(-0.73%) |
Apr 12, 2012 | 15.17 | 15.34 | 15.13 | 15.15 | 25,825 | +0.02(+0.16%) |
Apr 11, 2012 | 14.91 | 15.21 | 14.91 | 15.13 | 27,164 | +0.20(+1.32%) |
Apr 10, 2012 | 14.96 | 15.09 | 14.91 | 14.93 | 40,767 | -0.03(-0.21%) |
Apr 09, 2012 | 14.96 | 15.08 | 14.84 | 14.96 | 18,343 | -0.24(-1.61%) |
Apr 05, 2012 | 15.04 | 15.31 | 14.96 | 15.21 | 44,849 | +0.06(+0.36%) |
Apr 04, 2012 | 15.16 | 15.34 | 14.96 | 15.15 | 20,690 | -0.21(-1.38%) |
Apr 03, 2012 | 15.52 | 15.63 | 15.31 | 15.36 | 26,911 | -0.13(-0.86%) |
Apr 02, 2012 | 15.28 | 15.67 | 15.13 | 15.50 | 37,968 | +0.17(+1.13%) |
Mar 30, 2012 | 15.66 | 15.66 | 15.32 | 15.32 | 31,521 | -0.18(-1.17%) |
Mar 29, 2012 | 15.54 | 15.68 | 15.47 | 15.50 | 11,073 | -0.14(-0.91%) |
Mar 28, 2012 | 15.73 | 15.91 | 15.47 | 15.65 | 37,539 | -0.04(-0.25%) |
Mar 27, 2012 | 15.87 | 16.05 | 15.64 | 15.69 | 29,719 | -0.20(-1.24%) |
Mar 26, 2012 | 15.81 | 15.92 | 15.75 | 15.88 | 31,101 | +0.21(+1.36%) |
Mar 23, 2012 | 15.39 | 15.69 | 15.36 | 15.67 | 29,019 | +0.31(+2.05%) |
Mar 22, 2012 | 15.59 | 15.74 | 15.34 | 15.36 | 20,767 | -0.38(-2.40%) |
Mar 21, 2012 | 15.04 | 15.91 | 14.96 | 15.73 | 69,975 | +0.75(+4.99%) |
Mar 20, 2012 | 14.92 | 15.09 | 14.92 | 14.98 | 26,216 | -0.06(-0.37%) |
Mar 19, 2012 | 14.86 | 15.21 | 14.86 | 15.04 | 57,565 | +0.22(+1.49%) |
Mar 16, 2012 | 14.96 | 15.00 | 14.82 | 14.82 | 67,514 | -0.23(-1.52%) |
Mar 15, 2012 | 15.09 | 15.23 | 14.96 | 15.05 | 35,536 | -0.10(-0.68%) |
Mar 14, 2012 | 15.17 | 15.24 | 14.98 | 15.15 | 37,095 | -0.04(-0.26%) |
Mar 13, 2012 | 15.11 | 15.22 | 14.96 | 15.19 | 71,344 | +0.20(+1.37%) |
Mar 12, 2012 | 15.00 | 15.24 | 14.92 | 14.98 | 62,412 | -0.03(-0.21%) |
Mar 09, 2012 | 14.93 | 15.15 | 14.92 | 15.02 | 81,039 | +0.02(+0.11%) |
Mar 08, 2012 | 15.00 | 15.11 | 14.65 | 15.00 | 41,433 | +0.04(+0.26%) |
Mar 07, 2012 | 15.12 | 15.20 | 14.71 | 14.96 | 47,289 | -0.11(-0.73%) |
Mar 06, 2012 | 15.15 | 15.20 | 14.97 | 15.07 | 57,052 | -0.06(-0.36%) |
Mar 05, 2012 | 14.65 | 15.21 | 14.58 | 15.13 | 31,658 | +0.48(+3.28%) |
Mar 02, 2012 | 15.55 | 15.61 | 14.46 | 14.65 | 45,145 | -0.88(-5.68%) |
Mar 01, 2012 | 15.49 | 15.91 | 15.44 | 15.53 | 36,899 | +0.09(+0.61%) |
Feb 29, 2012 | 15.80 | 15.87 | 15.43 | 15.43 | 38,835 | -0.33(-2.10%) |
Feb 28, 2012 | 15.79 | 15.99 | 15.61 | 15.76 | 16,529 | -0.01(-0.05%) |
Feb 27, 2012 | 15.83 | 15.86 | 15.49 | 15.77 | 14,154 | -0.20(-1.22%) |
Feb 24, 2012 | 16.17 | 16.17 | 15.83 | 15.97 | 20,381 | -0.16(-1.02%) |
Feb 23, 2012 | 16.16 | 16.26 | 16.02 | 16.13 | 48,982 | -0.02(-0.10%) |
Feb 22, 2012 | 16.34 | 16.37 | 16.10 | 16.15 | 24,776 | -0.17(-1.05%) |
Feb 21, 2012 | 16.31 | 16.53 | 16.29 | 16.32 | 24,158 | +0.01(+0.05%) |
Feb 17, 2012 | 16.41 | 16.41 | 16.29 | 16.31 | 17,298 | -0.05(-0.29%) |
Feb 16, 2012 | 16.23 | 16.45 | 16.23 | 16.36 | 39,072 | +0.09(+0.53%) |
Feb 15, 2012 | 16.41 | 16.41 | 16.22 | 16.27 | 36,348 | -0.05(-0.34%) |
Feb 14, 2012 | 16.37 | 16.37 | 16.21 | 16.33 | 36,328 | -0.08(-0.48%) |
Feb 13, 2012 | 16.47 | 16.65 | 16.34 | 16.41 | 56,619 | +0.06(+0.38%) |
Feb 10, 2012 | 16.26 | 16.46 | 16.14 | 16.34 | 99,069 | -0.06(-0.38%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.34 | 16.41 | 41,529 | +0.02(+0.10%) |
Feb 08, 2012 | 16.44 | 16.48 | 16.28 | 16.39 | 46,430 | +0.02(+0.14%) |
Feb 07, 2012 | 16.48 | 16.48 | 16.35 | 16.37 | 35,874 | -0.05(-0.29%) |
Feb 06, 2012 | 16.73 | 16.73 | 16.37 | 16.41 | 38,670 | -0.34(-2.01%) |
Feb 03, 2012 | 16.99 | 16.99 | 16.71 | 16.75 | 40,401 | -0.02(-0.14%) |
Feb 02, 2012 | 16.76 | 16.91 | 16.73 | 16.77 | 29,180 | +0.01(+0.05%) |
Feb 01, 2012 | 17.51 | 17.51 | 16.68 | 16.76 | 96,371 | +0.02(+0.14%) |
Jan 31, 2012 | 17.02 | 17.02 | 16.70 | 16.74 | 23,050 | -0.12(-0.74%) |
Jan 30, 2012 | 16.73 | 17.00 | 16.73 | 16.87 | 19,466 | +0.00(+0.00%) |
Jan 27, 2012 | 16.84 | 16.96 | 16.83 | 16.87 | 21,309 | +0.03(+0.19%) |
Jan 26, 2012 | 16.76 | 17.01 | 16.72 | 16.84 | 28,071 | +0.11(+0.65%) |
Jan 25, 2012 | 16.50 | 16.83 | 16.50 | 16.73 | 18,889 | +0.15(+0.90%) |
Jan 24, 2012 | 16.77 | 16.80 | 16.49 | 16.58 | 34,182 | -0.23(-1.35%) |
Jan 23, 2012 | 17.19 | 17.29 | 16.63 | 16.80 | 42,086 | -0.52(-3.02%) |
Jan 20, 2012 | 16.84 | 17.42 | 16.75 | 17.33 | 29,455 | +0.53(+3.16%) |
Jan 19, 2012 | 16.55 | 16.85 | 16.48 | 16.80 | 7,827 | +0.31(+1.90%) |
Jan 18, 2012 | 16.20 | 16.51 | 16.08 | 16.48 | 12,376 | +0.30(+1.88%) |
Jan 17, 2012 | 16.37 | 16.37 | 16.04 | 16.18 | 22,069 | +0.00(+0.00%) |
Jan 13, 2012 | 15.95 | 16.35 | 15.95 | 16.18 | 18,144 | -0.02(-0.15%) |
Jan 12, 2012 | 16.19 | 16.21 | 15.88 | 16.20 | 15,605 | +0.06(+0.39%) |
Jan 11, 2012 | 15.99 | 16.22 | 15.82 | 16.14 | 18,669 | +0.01(+0.05%) |
Jan 10, 2012 | 16.10 | 16.13 | 15.94 | 16.13 | 12,615 | +0.30(+1.93%) |
Jan 09, 2012 | 15.84 | 15.98 | 15.66 | 15.83 | 27,408 | +0.12(+0.80%) |
Jan 06, 2012 | 15.71 | 15.83 | 15.69 | 15.70 | 31,319 | -0.07(-0.45%) |
Jan 05, 2012 | 15.62 | 15.87 | 15.50 | 15.77 | 19,138 | +0.12(+0.75%) |
Jan 04, 2012 | 15.66 | 15.83 | 15.61 | 15.66 | 28,865 | +0.09(+0.55%) |
Dec 30, 2011 | 15.78 | 15.78 | 15.52 | 15.57 | 23,824 | -0.14(-0.90%) |
Dec 29, 2011 | 15.24 | 15.73 | 15.24 | 15.71 | 23,942 | +0.55(+3.66%) |
Dec 28, 2011 | 15.61 | 15.62 | 15.13 | 15.15 | 10,140 | -0.45(-2.90%) |
Dec 27, 2011 | 15.72 | 15.83 | 15.60 | 15.61 | 16,078 | -0.16(-0.99%) |
Dec 23, 2011 | 15.67 | 15.81 | 15.59 | 15.76 | 8,084 | -0.02(-0.15%) |
Dec 21, 2011 | 15.88 | 15.94 | 15.56 | 15.79 | 29,602 | -0.18(-1.13%) |
Dec 20, 2011 | 15.72 | 16.07 | 15.68 | 15.97 | 36,767 | +0.63(+4.08%) |
Dec 19, 2011 | 15.55 | 15.68 | 15.21 | 15.34 | 54,547 | -0.02(-0.15%) |
Dec 16, 2011 | 14.95 | 15.37 | 14.95 | 15.37 | 71,158 | +0.58(+3.91%) |
Dec 15, 2011 | 14.88 | 14.89 | 14.46 | 14.79 | 84,156 | +0.09(+0.64%) |
Dec 14, 2011 | 14.56 | 14.71 | 14.38 | 14.69 | 33,532 | +0.07(+0.48%) |
Dec 13, 2011 | 15.11 | 15.24 | 14.55 | 14.62 | 22,709 | -0.38(-2.50%) |
Dec 12, 2011 | 15.02 | 15.11 | 14.68 | 15.00 | 110,637 | -0.25(-1.64%) |
Dec 09, 2011 | 15.00 | 15.37 | 14.84 | 15.25 | 35,629 | +0.41(+2.79%) |
Dec 08, 2011 | 15.30 | 15.41 | 14.65 | 14.83 | 33,569 | -0.70(-4.48%) |
Dec 07, 2011 | 15.40 | 15.64 | 14.98 | 15.53 | 18,566 | -0.04(-0.25%) |
Dec 06, 2011 | 15.70 | 15.71 | 15.37 | 15.57 | 34,235 | -0.10(-0.65%) |
Dec 05, 2011 | 15.69 | 15.75 | 15.48 | 15.67 | 36,001 | +0.23(+1.52%) |
Dec 02, 2011 | 15.56 | 15.61 | 15.38 | 15.44 | 21,185 | +0.13(+0.87%) |
Dec 01, 2011 | 16.47 | 16.51 | 15.23 | 15.30 | 42,882 | -1.31(-7.86%) |
Nov 30, 2011 | 15.13 | 16.93 | 14.71 | 16.61 | 77,601 | +1.83(+12.37%) |
Nov 29, 2011 | 15.22 | 15.22 | 14.65 | 14.78 | 23,490 | -0.35(-2.32%) |
Nov 28, 2011 | 14.88 | 15.38 | 14.88 | 15.13 | 21,221 | +0.76(+5.29%) |
Nov 25, 2011 | 14.38 | 14.87 | 14.36 | 14.37 | 10,077 | -0.09(-0.59%) |
Nov 23, 2011 | 15.15 | 15.18 | 14.35 | 14.46 | 45,418 | -0.78(-5.14%) |
Nov 22, 2011 | 15.22 | 15.48 | 15.17 | 15.24 | 21,905 | +0.05(+0.31%) |
Nov 21, 2011 | 15.50 | 15.50 | 15.05 | 15.19 | 22,153 | -0.60(-3.78%) |
Nov 18, 2011 | 14.98 | 15.95 | 14.98 | 15.79 | 24,451 | +0.88(+5.88%) |
Nov 17, 2011 | 13.96 | 15.29 | 13.96 | 14.91 | 36,788 | +1.04(+7.49%) |
Nov 16, 2011 | 14.13 | 14.35 | 13.73 | 13.88 | 43,365 | -0.38(-2.67%) |
Nov 15, 2011 | 14.01 | 14.54 | 13.99 | 14.26 | 57,986 | +0.24(+1.72%) |
Nov 14, 2011 | 13.97 | 14.09 | 13.97 | 14.01 | 30,052 | -0.01(-0.05%) |
Nov 11, 2011 | 14.24 | 14.26 | 13.91 | 14.02 | 64,731 | -0.01(-0.06%) |
Nov 10, 2011 | 14.43 | 14.43 | 13.93 | 14.03 | 26,434 | -0.20(-1.42%) |
Nov 09, 2011 | 14.42 | 14.65 | 13.98 | 14.23 | 45,280 | -0.60(-4.03%) |
Nov 08, 2011 | 15.23 | 15.23 | 14.62 | 14.83 | 45,601 | -0.12(-0.78%) |
Nov 07, 2011 | 15.24 | 15.35 | 14.64 | 14.95 | 31,960 | -0.29(-1.93%) |
Nov 04, 2011 | 15.49 | 15.55 | 15.12 | 15.24 | 16,242 | -0.52(-3.30%) |
Nov 03, 2011 | 15.65 | 15.82 | 15.26 | 15.76 | 29,344 | +0.38(+2.47%) |
Nov 02, 2011 | 15.53 | 15.82 | 15.04 | 15.38 | 46,774 | +0.16(+1.07%) |
Nov 01, 2011 | 15.71 | 16.02 | 15.20 | 15.22 | 35,567 | -1.13(-6.93%) |
Oct 31, 2011 | 16.59 | 16.93 | 16.34 | 16.35 | 17,002 | -0.59(-3.48%) |
Oct 28, 2011 | 16.67 | 17.05 | 16.21 | 16.94 | 27,858 | +0.16(+0.97%) |
Oct 27, 2011 | 16.03 | 16.78 | 15.77 | 16.78 | 63,549 | +1.29(+8.31%) |
Oct 26, 2011 | 15.19 | 15.57 | 14.93 | 15.49 | 26,127 | +0.51(+3.42%) |
Oct 25, 2011 | 15.36 | 15.36 | 14.77 | 14.98 | 26,162 | -0.60(-3.88%) |
Oct 24, 2011 | 15.50 | 15.59 | 15.18 | 15.58 | 30,090 | +0.05(+0.35%) |
Oct 21, 2011 | 15.73 | 15.73 | 15.26 | 15.53 | 27,806 | +0.11(+0.70%) |
Oct 20, 2011 | 15.33 | 15.50 | 14.93 | 15.42 | 13,961 | +0.26(+1.74%) |
Oct 19, 2011 | 15.34 | 15.57 | 15.12 | 15.15 | 16,359 | -0.26(-1.66%) |
Oct 18, 2011 | 14.82 | 15.67 | 14.67 | 15.41 | 32,372 | +0.64(+4.36%) |
Oct 17, 2011 | 15.39 | 15.40 | 14.74 | 14.77 | 19,766 | -0.86(-5.51%) |
Oct 14, 2011 | 15.23 | 15.66 | 14.95 | 15.63 | 19,782 | +0.52(+3.44%) |
Oct 13, 2011 | 15.26 | 15.26 | 14.95 | 15.11 | 10,599 | -0.29(-1.86%) |
Oct 12, 2011 | 15.22 | 15.44 | 15.14 | 15.40 | 23,531 | +0.25(+1.64%) |
Oct 11, 2011 | 14.60 | 15.22 | 14.60 | 15.15 | 21,438 | +0.36(+2.41%) |
Oct 10, 2011 | 14.39 | 14.84 | 14.31 | 14.79 | 28,982 | +0.69(+4.90%) |
Oct 07, 2011 | 14.71 | 14.74 | 14.01 | 14.10 | 20,521 | -0.50(-3.45%) |
Oct 06, 2011 | 14.59 | 14.66 | 14.33 | 14.60 | 20,597 | -0.02(-0.16%) |
Oct 05, 2011 | 14.41 | 14.77 | 14.36 | 14.63 | 35,866 | +0.11(+0.75%) |
Oct 04, 2011 | 12.57 | 15.08 | 12.57 | 14.52 | 62,335 | +1.87(+14.78%) |
Oct 03, 2011 | 12.93 | 13.47 | 12.60 | 12.65 | 40,207 | -0.29(-2.22%) |
Sep 30, 2011 | 12.77 | 13.15 | 12.77 | 12.94 | 33,183 | -0.04(-0.30%) |
Sep 29, 2011 | 12.99 | 13.03 | 12.63 | 12.98 | 19,990 | +0.35(+2.76%) |
Sep 28, 2011 | 13.46 | 13.46 | 12.61 | 12.63 | 42,471 | -0.78(-5.84%) |
Sep 27, 2011 | 13.53 | 13.80 | 13.25 | 13.41 | 42,783 | +0.25(+1.89%) |
Sep 26, 2011 | 12.77 | 13.22 | 12.27 | 13.16 | 22,358 | +0.51(+4.05%) |
Sep 23, 2011 | 12.40 | 12.91 | 12.40 | 12.65 | 35,021 | +0.22(+1.81%) |
Sep 22, 2011 | 12.50 | 12.87 | 12.22 | 12.42 | 29,092 | -0.45(-3.49%) |
Sep 21, 2011 | 13.49 | 13.71 | 12.84 | 12.87 | 21,455 | -0.62(-4.60%) |
Sep 20, 2011 | 13.84 | 13.87 | 13.29 | 13.49 | 19,435 | -0.20(-1.47%) |
Sep 19, 2011 | 13.45 | 13.77 | 13.40 | 13.70 | 33,487 | -0.09(-0.62%) |
Sep 16, 2011 | 13.77 | 13.91 | 13.60 | 13.78 | 101,574 | +0.02(+0.17%) |
Sep 15, 2011 | 13.96 | 13.96 | 13.42 | 13.76 | 53,530 | -0.06(-0.45%) |
Sep 14, 2011 | 13.25 | 13.96 | 12.93 | 13.82 | 46,826 | +0.65(+4.95%) |
Sep 13, 2011 | 12.53 | 13.25 | 12.19 | 13.17 | 51,728 | +0.74(+5.99%) |
Sep 12, 2011 | 11.84 | 12.46 | 11.84 | 12.42 | 21,791 | +0.34(+2.82%) |
Sep 09, 2011 | 12.23 | 12.46 | 11.78 | 12.08 | 48,105 | -0.20(-1.64%) |
Sep 08, 2011 | 12.84 | 12.84 | 12.25 | 12.29 | 26,883 | -0.74(-5.71%) |
Sep 07, 2011 | 12.97 | 13.18 | 12.76 | 13.03 | 42,067 | +0.35(+2.75%) |
Sep 06, 2011 | 12.20 | 12.78 | 12.20 | 12.68 | 51,774 | +0.25(+2.00%) |
Sep 02, 2011 | 12.91 | 13.15 | 12.38 | 12.43 | 58,454 | -0.73(-5.54%) |
Sep 01, 2011 | 13.81 | 14.31 | 13.00 | 13.16 | 35,972 | -0.61(-4.39%) |
Aug 31, 2011 | 13.93 | 14.07 | 13.57 | 13.77 | 36,406 | -0.11(-0.78%) |
Aug 30, 2011 | 13.60 | 14.09 | 13.30 | 13.88 | 20,134 | +0.16(+1.19%) |
Aug 29, 2011 | 12.75 | 13.77 | 12.64 | 13.71 | 22,292 | +1.12(+8.85%) |
Aug 26, 2011 | 12.33 | 12.67 | 12.30 | 12.60 | 13,948 | +0.45(+3.67%) |
Aug 25, 2011 | 12.62 | 12.66 | 12.00 | 12.15 | 83,728 | -0.35(-2.77%) |
Aug 24, 2011 | 12.16 | 12.67 | 12.10 | 12.50 | 31,226 | +0.28(+2.27%) |
Aug 23, 2011 | 11.70 | 12.24 | 11.60 | 12.22 | 64,378 | +0.63(+5.44%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.52 | 11.59 | 36,822 | -0.50(-4.14%) |
Aug 19, 2011 | 12.00 | 12.50 | 12.00 | 12.09 | 25,036 | -0.11(-0.88%) |
Aug 18, 2011 | 12.70 | 12.77 | 12.07 | 12.20 | 59,698 | -0.88(-6.71%) |
Aug 17, 2011 | 13.24 | 13.38 | 13.00 | 13.07 | 16,710 | -0.13(-0.99%) |
Aug 16, 2011 | 13.25 | 13.50 | 12.95 | 13.20 | 39,151 | -0.28(-2.11%) |
Aug 15, 2011 | 13.20 | 13.70 | 13.02 | 13.49 | 44,995 | +0.28(+2.16%) |
Aug 12, 2011 | 13.57 | 13.62 | 13.07 | 13.20 | 24,574 | -0.31(-2.28%) |
Aug 11, 2011 | 13.66 | 13.92 | 13.13 | 13.51 | 80,612 | -0.12(-0.85%) |
Aug 10, 2011 | 14.33 | 14.54 | 12.50 | 13.63 | 49,458 | -1.11(-7.52%) |
Aug 09, 2011 | 14.70 | 14.73 | 13.10 | 14.73 | 56,965 | +0.95(+6.92%) |
Aug 08, 2011 | 14.70 | 15.22 | 13.78 | 13.78 | 38,404 | -1.27(-8.43%) |
Aug 05, 2011 | 15.05 | 15.34 | 14.44 | 15.05 | 12,819 | +0.18(+1.19%) |
Aug 04, 2011 | 15.36 | 15.77 | 14.77 | 14.87 | 40,738 | -0.69(-4.45%) |
Aug 03, 2011 | 14.87 | 15.66 | 14.87 | 15.57 | 89,933 | +0.67(+4.49%) |
Aug 02, 2011 | 15.21 | 15.44 | 14.87 | 14.90 | 28,898 | -0.38(-2.47%) |
Aug 01, 2011 | 15.52 | 15.54 | 15.24 | 15.27 | 41,911 | +0.02(+0.10%) |
Jul 29, 2011 | 15.06 | 15.34 | 15.01 | 15.26 | 15,646 | +0.04(+0.25%) |
Jul 28, 2011 | 15.22 | 15.38 | 15.13 | 15.22 | 24,848 | +0.06(+0.41%) |
Jul 27, 2011 | 15.88 | 15.88 | 14.99 | 15.16 | 31,639 | -0.48(-3.10%) |
Jul 26, 2011 | 15.96 | 16.01 | 15.63 | 15.64 | 10,890 | -0.25(-1.55%) |
Jul 25, 2011 | 15.75 | 16.04 | 15.75 | 15.89 | 11,795 | -0.08(-0.53%) |
Jul 22, 2011 | 16.00 | 16.07 | 15.97 | 15.97 | 24,406 | -0.02(-0.10%) |
Jul 21, 2011 | 15.84 | 16.00 | 15.84 | 15.99 | 15,022 | +0.22(+1.41%) |
Jul 20, 2011 | 15.81 | 15.81 | 15.67 | 15.77 | 16,854 | +0.02(+0.10%) |
Jul 19, 2011 | 15.62 | 16.01 | 15.47 | 15.75 | 39,620 | +0.23(+1.49%) |
Jul 18, 2011 | 16.03 | 16.03 | 15.43 | 15.52 | 11,688 | -0.54(-3.35%) |
Jul 15, 2011 | 15.93 | 16.12 | 15.86 | 16.06 | 39,153 | +0.17(+1.06%) |
Jul 14, 2011 | 15.96 | 16.27 | 15.89 | 15.89 | 23,326 | -0.02(-0.10%) |
Jul 13, 2011 | 15.85 | 16.08 | 15.77 | 15.90 | 11,919 | +0.12(+0.78%) |
Jul 12, 2011 | 15.83 | 16.03 | 15.78 | 15.78 | 14,247 | -0.09(-0.58%) |
Jul 11, 2011 | 15.87 | 15.95 | 15.84 | 15.87 | 13,871 | -0.26(-1.62%) |
Jul 08, 2011 | 16.04 | 16.23 | 16.00 | 16.13 | 15,582 | -0.05(-0.33%) |
Jul 07, 2011 | 15.93 | 16.33 | 15.93 | 16.19 | 38,431 | -0.07(-0.43%) |
Jul 06, 2011 | 15.76 | 16.30 | 15.76 | 16.26 | 28,427 | +0.42(+2.62%) |
Jul 05, 2011 | 16.17 | 16.17 | 15.65 | 15.84 | 29,822 | -0.27(-1.67%) |
Jul 01, 2011 | 16.04 | 16.22 | 15.88 | 16.11 | 28,618 | +0.02(+0.10%) |
Jun 30, 2011 | 15.93 | 16.14 | 15.87 | 16.10 | 18,848 | +0.18(+1.11%) |
Jun 29, 2011 | 16.12 | 16.15 | 15.92 | 15.92 | 19,665 | -0.15(-0.96%) |
Jun 28, 2011 | 15.76 | 16.08 | 15.76 | 16.07 | 29,358 | +0.31(+1.95%) |
Jun 27, 2011 | 15.31 | 15.87 | 15.16 | 15.77 | 46,750 | +0.32(+2.09%) |
Jun 24, 2011 | 15.12 | 15.44 | 14.93 | 15.44 | 177,414 | +0.37(+2.45%) |
Jun 23, 2011 | 14.73 | 15.20 | 14.73 | 15.07 | 23,067 | +0.15(+0.98%) |
Jun 22, 2011 | 14.87 | 15.20 | 14.84 | 14.93 | 13,423 | -0.02(-0.10%) |
Jun 21, 2011 | 14.42 | 14.97 | 14.36 | 14.94 | 35,733 | +0.61(+4.24%) |
Jun 20, 2011 | 14.22 | 14.34 | 14.22 | 14.34 | 20,236 | +0.30(+2.14%) |
Jun 17, 2011 | 14.27 | 14.41 | 14.04 | 14.04 | 43,999 | -0.14(-0.98%) |
Jun 16, 2011 | 15.23 | 15.23 | 13.93 | 14.17 | 100,491 | -0.98(-6.49%) |
Jun 15, 2011 | 15.15 | 15.40 | 14.81 | 15.16 | 23,531 | -0.22(-1.45%) |
Jun 14, 2011 | 14.96 | 15.38 | 14.72 | 15.38 | 31,782 | +0.58(+3.95%) |
Jun 13, 2011 | 14.12 | 14.87 | 14.07 | 14.80 | 24,577 | +0.79(+5.66%) |
Jun 10, 2011 | 14.07 | 14.27 | 13.97 | 14.00 | 9,202 | -0.12(-0.87%) |
Jun 09, 2011 | 14.11 | 14.14 | 13.88 | 14.13 | 12,134 | +0.04(+0.27%) |
Jun 08, 2011 | 14.02 | 14.13 | 13.98 | 14.09 | 18,193 | -0.04(-0.27%) |
Jun 07, 2011 | 13.97 | 14.30 | 13.90 | 14.13 | 23,995 | +0.30(+2.17%) |
Jun 06, 2011 | 13.73 | 14.03 | 13.70 | 13.83 | 27,560 | +0.14(+1.01%) |
Jun 03, 2011 | 13.43 | 13.77 | 13.43 | 13.69 | 30,201 | +1.02(+8.07%) |
May 24, 2011 | 13.17 | 13.25 | 12.64 | 12.67 | 35,164 | -0.40(-3.09%) |
May 23, 2011 | 13.00 | 13.29 | 12.89 | 13.07 | 18,892 | -0.18(-1.38%) |
May 20, 2011 | 13.35 | 13.35 | 13.10 | 13.25 | 24,570 | -0.24(-1.81%) |
May 19, 2011 | 13.38 | 13.54 | 13.26 | 13.50 | 14,174 | +0.24(+1.84%) |
May 18, 2011 | 12.74 | 13.26 | 12.74 | 13.25 | 13,360 | +0.59(+4.64%) |
May 17, 2011 | 12.48 | 12.70 | 12.48 | 12.67 | 13,662 | +0.11(+0.91%) |
May 16, 2011 | 13.02 | 13.18 | 12.55 | 12.55 | 22,973 | -0.53(-4.02%) |
May 13, 2011 | 13.23 | 13.28 | 13.07 | 13.08 | 13,499 | -0.19(-1.44%) |
May 12, 2011 | 13.10 | 13.29 | 13.03 | 13.27 | 21,725 | +0.11(+0.81%) |
May 11, 2011 | 13.29 | 13.38 | 13.13 | 13.16 | 17,906 | -0.21(-1.60%) |
May 10, 2011 | 13.16 | 13.41 | 12.85 | 13.38 | 19,000 | +0.29(+2.21%) |
May 09, 2011 | 13.04 | 13.11 | 12.98 | 13.09 | 12,342 | +0.01(+0.06%) |
May 06, 2011 | 13.16 | 13.19 | 12.97 | 13.08 | 22,602 | +0.09(+0.70%) |
May 05, 2011 | 13.09 | 13.32 | 12.90 | 12.99 | 20,240 | -0.16(-1.22%) |
May 04, 2011 | 14.03 | 14.05 | 13.15 | 13.15 | 14,132 | -0.93(-6.61%) |
May 03, 2011 | 14.37 | 14.44 | 14.08 | 14.08 | 21,692 | -0.27(-1.91%) |