Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.20 | 16.21 | 16.18 | 16.21 | 5,145 | +0.11(+0.69%) |
Apr 27, 2012 | 16.26 | 16.26 | 16.07 | 16.10 | 8,851 | -0.16(-0.97%) |
Apr 26, 2012 | 16.10 | 16.26 | 16.10 | 16.26 | 6,189 | +0.07(+0.41%) |
Apr 25, 2012 | 16.25 | 16.28 | 15.95 | 16.19 | 34,170 | -0.02(-0.12%) |
Apr 24, 2012 | 16.27 | 16.27 | 16.19 | 16.21 | 5,348 | +0.02(+0.12%) |
Apr 23, 2012 | 16.65 | 16.65 | 16.19 | 16.19 | 11,677 | -0.06(-0.37%) |
Apr 20, 2012 | 16.15 | 16.62 | 16.09 | 16.25 | 8,841 | +0.10(+0.62%) |
Apr 19, 2012 | 16.09 | 16.15 | 16.05 | 16.15 | 8,357 | +0.06(+0.37%) |
Apr 18, 2012 | 16.00 | 16.09 | 15.93 | 16.09 | 5,109 | +0.12(+0.74%) |
Apr 17, 2012 | 15.93 | 16.00 | 15.90 | 15.97 | 7,375 | -0.02(-0.11%) |
Apr 16, 2012 | 15.98 | 16.07 | 15.98 | 15.99 | 7,515 | +0.03(+0.20%) |
Apr 13, 2012 | 16.07 | 16.07 | 15.78 | 15.96 | 13,000 | +0.01(+0.05%) |
Apr 12, 2012 | 15.93 | 16.00 | 15.92 | 15.95 | 3,523 | -0.03(-0.19%) |
Apr 11, 2012 | 15.93 | 16.00 | 15.93 | 15.98 | 5,169 | +0.14(+0.91%) |
Apr 10, 2012 | 15.94 | 15.94 | 15.83 | 15.84 | 4,412 | -0.06(-0.40%) |
Apr 09, 2012 | 15.97 | 16.00 | 15.84 | 15.90 | 9,070 | -0.04(-0.25%) |
Apr 05, 2012 | 16.20 | 16.20 | 15.93 | 15.94 | 6,012 | -0.16(-0.99%) |
Apr 04, 2012 | 16.29 | 16.67 | 16.02 | 16.10 | 12,539 | -0.05(-0.31%) |
Apr 03, 2012 | 16.18 | 16.27 | 16.07 | 16.15 | 13,343 | +0.10(+0.62%) |
Apr 02, 2012 | 16.02 | 16.33 | 16.02 | 16.05 | 11,917 | +0.01(+0.06%) |
Mar 30, 2012 | 15.88 | 16.04 | 15.77 | 16.04 | 16,748 | +0.25(+1.58%) |
Mar 29, 2012 | 15.57 | 15.79 | 15.57 | 15.79 | 8,498 | +0.16(+1.02%) |
Mar 28, 2012 | 15.28 | 15.63 | 15.23 | 15.63 | 13,466 | +0.35(+2.29%) |
Mar 27, 2012 | 15.34 | 15.38 | 15.20 | 15.28 | 16,960 | +0.07(+0.46%) |
Mar 26, 2012 | 15.52 | 15.52 | 15.19 | 15.21 | 14,886 | -0.21(-1.36%) |
Mar 23, 2012 | 15.21 | 15.44 | 15.06 | 15.42 | 30,031 | +0.28(+1.85%) |
Mar 22, 2012 | 15.06 | 15.18 | 14.95 | 15.14 | 21,149 | +0.19(+1.27%) |
Mar 21, 2012 | 15.13 | 15.13 | 14.77 | 14.95 | 18,047 | -0.01(-0.07%) |
Mar 20, 2012 | 14.78 | 14.98 | 14.75 | 14.96 | 32,230 | +0.18(+1.22%) |
Mar 19, 2012 | 14.74 | 14.85 | 14.62 | 14.78 | 21,698 | +0.15(+1.03%) |
Mar 16, 2012 | 14.97 | 14.97 | 14.59 | 14.63 | 20,716 | -0.34(-2.25%) |
Mar 15, 2012 | 15.48 | 15.50 | 14.86 | 14.97 | 23,003 | -0.37(-2.44%) |
Mar 14, 2012 | 15.59 | 15.59 | 15.28 | 15.34 | 16,036 | -0.23(-1.48%) |
Mar 13, 2012 | 15.65 | 15.65 | 15.55 | 15.57 | 11,151 | -0.06(-0.38%) |
Mar 12, 2012 | 15.64 | 15.64 | 15.53 | 15.63 | 7,291 | +0.08(+0.51%) |
Mar 09, 2012 | 15.45 | 15.55 | 15.44 | 15.55 | 12,894 | +0.07(+0.45%) |
Mar 08, 2012 | 15.59 | 15.59 | 15.48 | 15.48 | 14,687 | -0.06(-0.39%) |
Mar 07, 2012 | 15.74 | 15.74 | 15.49 | 15.54 | 21,929 | -0.06(-0.38%) |
Mar 06, 2012 | 15.85 | 15.85 | 15.56 | 15.60 | 21,198 | -0.19(-1.20%) |
Mar 05, 2012 | 15.90 | 15.90 | 15.79 | 15.79 | 4,751 | -0.06(-0.38%) |
Mar 02, 2012 | 15.98 | 16.05 | 15.75 | 15.85 | 26,692 | -0.13(-0.81%) |
Mar 01, 2012 | 15.92 | 15.98 | 15.75 | 15.98 | 24,192 | +0.16(+1.01%) |
Feb 29, 2012 | 15.65 | 15.82 | 15.65 | 15.82 | 12,793 | +0.17(+1.09%) |
Feb 28, 2012 | 15.77 | 15.79 | 15.65 | 15.65 | 8,683 | -0.07(-0.45%) |
Feb 27, 2012 | 15.45 | 15.72 | 15.45 | 15.72 | 10,769 | +0.16(+1.03%) |
Feb 24, 2012 | 15.59 | 15.65 | 15.51 | 15.56 | 20,270 | +0.05(+0.32%) |
Feb 23, 2012 | 15.50 | 15.60 | 15.46 | 15.51 | 10,970 | -0.03(-0.19%) |
Feb 22, 2012 | 15.52 | 15.54 | 15.45 | 15.54 | 3,796 | +0.04(+0.26%) |
Feb 21, 2012 | 15.58 | 15.63 | 15.50 | 15.50 | 10,803 | -0.07(-0.45%) |
Feb 17, 2012 | 15.52 | 15.65 | 15.52 | 15.57 | 10,425 | -0.02(-0.15%) |
Feb 16, 2012 | 15.62 | 15.68 | 15.59 | 15.59 | 11,503 | -0.08(-0.54%) |
Feb 15, 2012 | 15.76 | 15.76 | 15.63 | 15.68 | 21,774 | +0.02(+0.13%) |
Feb 14, 2012 | 15.79 | 15.79 | 15.65 | 15.66 | 9,884 | -0.10(-0.65%) |
Feb 13, 2012 | 15.88 | 15.88 | 15.76 | 15.76 | 3,337 | +0.01(+0.06%) |
Feb 10, 2012 | 15.87 | 15.94 | 15.69 | 15.75 | 23,143 | -0.11(-0.69%) |
Feb 09, 2012 | 15.89 | 15.89 | 15.78 | 15.86 | 15,331 | +0.07(+0.44%) |
Feb 08, 2012 | 15.81 | 15.81 | 15.73 | 15.79 | 6,346 | +0.06(+0.38%) |
Feb 07, 2012 | 15.78 | 15.79 | 15.73 | 15.73 | 18,402 | -0.12(-0.79%) |
Feb 06, 2012 | 15.84 | 15.87 | 15.73 | 15.86 | 22,945 | +0.08(+0.48%) |
Feb 03, 2012 | 15.88 | 15.95 | 15.70 | 15.78 | 23,207 | -0.02(-0.13%) |
Feb 02, 2012 | 16.25 | 16.25 | 15.73 | 15.80 | 32,727 | -0.35(-2.17%) |
Feb 01, 2012 | 16.25 | 16.28 | 16.15 | 16.15 | 10,344 | -0.02(-0.12%) |
Jan 31, 2012 | 16.09 | 16.21 | 16.05 | 16.17 | 18,123 | +0.08(+0.50%) |
Jan 30, 2012 | 16.01 | 16.22 | 16.01 | 16.09 | 10,258 | -0.01(-0.06%) |
Jan 27, 2012 | 16.02 | 16.23 | 15.96 | 16.10 | 10,462 | +0.15(+0.94%) |
Jan 26, 2012 | 15.84 | 15.97 | 15.84 | 15.95 | 12,138 | +0.15(+0.95%) |
Jan 25, 2012 | 15.72 | 15.81 | 15.70 | 15.80 | 13,772 | +0.12(+0.77%) |
Jan 24, 2012 | 15.57 | 15.69 | 15.57 | 15.68 | 9,101 | +0.19(+1.23%) |
Jan 23, 2012 | 15.47 | 15.62 | 15.47 | 15.49 | 6,251 | -0.03(-0.19%) |
Jan 20, 2012 | 15.55 | 15.59 | 15.52 | 15.52 | 11,813 | +0.01(+0.06%) |
Jan 19, 2012 | 15.46 | 15.53 | 15.42 | 15.51 | 4,869 | +0.05(+0.32%) |
Jan 18, 2012 | 15.40 | 15.46 | 15.34 | 15.46 | 13,733 | +0.09(+0.59%) |
Jan 17, 2012 | 15.39 | 15.42 | 15.29 | 15.37 | 3,590 | +0.06(+0.39%) |
Jan 13, 2012 | 15.23 | 15.40 | 15.23 | 15.31 | 6,864 | -0.01(-0.07%) |
Jan 12, 2012 | 15.29 | 15.33 | 15.27 | 15.32 | 2,965 | +0.11(+0.72%) |
Jan 11, 2012 | 15.32 | 15.32 | 15.19 | 15.21 | 6,126 | -0.04(-0.26%) |
Jan 10, 2012 | 15.48 | 15.48 | 15.25 | 15.25 | 14,758 | -0.11(-0.72%) |
Jan 09, 2012 | 15.32 | 15.41 | 15.31 | 15.36 | 6,326 | +0.13(+0.85%) |
Jan 06, 2012 | 15.48 | 15.48 | 15.23 | 15.23 | 15,700 | -0.25(-1.61%) |
Jan 05, 2012 | 15.32 | 15.50 | 15.32 | 15.48 | 6,733 | +0.12(+0.79%) |
Jan 04, 2012 | 15.21 | 15.56 | 15.21 | 15.36 | 16,605 | +0.09(+0.60%) |
Dec 30, 2011 | 15.31 | 15.42 | 15.25 | 15.27 | 45,820 | -0.04(-0.29%) |
Dec 29, 2011 | 15.40 | 15.40 | 15.31 | 15.31 | 4,958 | -0.03(-0.20%) |
Dec 28, 2011 | 15.49 | 15.49 | 15.34 | 15.34 | 7,575 | -0.14(-0.90%) |
Dec 27, 2011 | 15.56 | 15.56 | 15.46 | 15.48 | 4,331 | +0.02(+0.13%) |
Dec 23, 2011 | 15.44 | 15.55 | 15.35 | 15.46 | 21,200 | +0.19(+1.24%) |
Dec 21, 2011 | 15.38 | 15.38 | 15.27 | 15.27 | 4,381 | -0.07(-0.46%) |
Dec 20, 2011 | 15.33 | 15.38 | 15.24 | 15.34 | 6,538 | +0.01(+0.07%) |
Dec 19, 2011 | 15.29 | 15.33 | 15.24 | 15.33 | 11,570 | +0.07(+0.46%) |
Dec 16, 2011 | 15.23 | 15.28 | 15.22 | 15.26 | 7,248 | +0.03(+0.20%) |
Dec 15, 2011 | 15.23 | 15.23 | 15.17 | 15.23 | 2,112 | +0.01(+0.07%) |
Dec 14, 2011 | 15.27 | 15.27 | 15.00 | 15.22 | 25,970 | +0.01(+0.07%) |
Dec 13, 2011 | 15.13 | 15.21 | 15.11 | 15.21 | 4,142 | +0.07(+0.45%) |
Dec 12, 2011 | 15.17 | 15.25 | 15.14 | 15.14 | 4,108 | -0.01(-0.07%) |
Dec 09, 2011 | 15.35 | 15.44 | 15.11 | 15.15 | 41,907 | -0.06(-0.38%) |
Dec 08, 2011 | 15.10 | 15.42 | 15.10 | 15.21 | 23,170 | +0.19(+1.26%) |
Dec 07, 2011 | 15.20 | 15.22 | 15.02 | 15.02 | 20,945 | -0.18(-1.18%) |
Dec 06, 2011 | 15.25 | 15.28 | 15.20 | 15.20 | 10,552 | -0.05(-0.33%) |
Dec 05, 2011 | 15.26 | 15.31 | 15.20 | 15.25 | 5,326 | +0.06(+0.40%) |
Dec 02, 2011 | 15.23 | 15.25 | 15.18 | 15.19 | 6,101 | -0.12(-0.79%) |
Dec 01, 2011 | 14.75 | 15.31 | 14.70 | 15.31 | 13,753 | +0.11(+0.72%) |
Nov 30, 2011 | 15.20 | 15.20 | 15.14 | 15.20 | 2,273 | +0.08(+0.53%) |
Nov 29, 2011 | 15.22 | 15.22 | 15.12 | 15.12 | 5,446 | -0.11(-0.72%) |
Nov 28, 2011 | 15.40 | 15.40 | 15.18 | 15.23 | 9,892 | +0.02(+0.13%) |
Nov 25, 2011 | 15.22 | 15.28 | 15.21 | 15.21 | 2,735 | -0.01(-0.06%) |
Nov 23, 2011 | 15.22 | 15.32 | 15.17 | 15.22 | 14,216 | -0.01(-0.07%) |
Nov 22, 2011 | 15.19 | 15.23 | 15.18 | 15.23 | 9,170 | +0.07(+0.46%) |
Nov 21, 2011 | 15.25 | 15.25 | 15.11 | 15.16 | 6,813 | -0.01(-0.07%) |
Nov 18, 2011 | 15.15 | 15.25 | 15.10 | 15.17 | 4,350 | +0.02(+0.13%) |
Nov 17, 2011 | 15.15 | 15.15 | 15.10 | 15.15 | 4,312 | +0.05(+0.33%) |
Nov 16, 2011 | 14.88 | 15.10 | 14.88 | 15.10 | 13,169 | +0.17(+1.14%) |
Nov 15, 2011 | 14.96 | 15.01 | 14.87 | 14.93 | 10,649 | -0.01(-0.04%) |
Nov 14, 2011 | 14.83 | 14.94 | 14.79 | 14.94 | 5,260 | +0.15(+0.98%) |
Nov 11, 2011 | 14.97 | 14.97 | 14.79 | 14.79 | 3,443 | -0.08(-0.53%) |
Nov 10, 2011 | 14.92 | 14.98 | 14.87 | 14.87 | 3,240 | -0.03(-0.23%) |
Nov 09, 2011 | 14.93 | 15.00 | 14.78 | 14.90 | 14,345 | -0.04(-0.24%) |
Nov 08, 2011 | 15.02 | 15.09 | 14.83 | 14.94 | 12,356 | +0.03(+0.21%) |
Nov 07, 2011 | 14.88 | 15.09 | 14.84 | 14.91 | 18,455 | -0.03(-0.18%) |
Nov 04, 2011 | 14.92 | 14.95 | 14.88 | 14.94 | 3,699 | +0.04(+0.24%) |
Nov 03, 2011 | 14.86 | 14.90 | 14.79 | 14.90 | 13,273 | +0.12(+0.81%) |
Nov 02, 2011 | 14.70 | 14.78 | 14.67 | 14.78 | 6,988 | +0.08(+0.54%) |
Nov 01, 2011 | 14.57 | 14.79 | 14.57 | 14.70 | 6,278 | +0.02(+0.14%) |
Oct 31, 2011 | 14.74 | 14.74 | 14.61 | 14.68 | 4,114 | +0.04(+0.27%) |
Oct 28, 2011 | 14.69 | 14.69 | 14.59 | 14.64 | 7,109 | +0.00(+0.00%) |
Oct 27, 2011 | 14.85 | 14.85 | 14.64 | 14.64 | 7,270 | -0.04(-0.29%) |
Oct 26, 2011 | 14.59 | 14.70 | 14.57 | 14.68 | 7,389 | +0.11(+0.77%) |
Oct 25, 2011 | 14.65 | 14.65 | 14.51 | 14.57 | 9,234 | +0.00(+0.00%) |
Oct 24, 2011 | 14.57 | 14.66 | 14.56 | 14.57 | 4,506 | -0.03(-0.21%) |
Oct 21, 2011 | 14.61 | 14.70 | 14.56 | 14.60 | 16,685 | -0.04(-0.27%) |
Oct 20, 2011 | 14.86 | 14.86 | 14.64 | 14.64 | 6,498 | -0.22(-1.48%) |
Oct 19, 2011 | 14.83 | 14.86 | 14.70 | 14.86 | 9,283 | +0.03(+0.20%) |
Oct 18, 2011 | 14.63 | 14.83 | 14.60 | 14.83 | 9,377 | +0.20(+1.37%) |
Oct 17, 2011 | 14.91 | 14.98 | 14.54 | 14.63 | 24,009 | -0.18(-1.22%) |
Oct 14, 2011 | 14.84 | 14.97 | 14.78 | 14.81 | 10,885 | +0.11(+0.75%) |
Oct 13, 2011 | 14.70 | 14.84 | 14.65 | 14.70 | 10,419 | -0.08(-0.53%) |
Oct 12, 2011 | 15.01 | 15.01 | 14.74 | 14.78 | 8,754 | -0.11(-0.75%) |
Oct 11, 2011 | 14.97 | 15.01 | 14.89 | 14.89 | 3,568 | -0.03(-0.20%) |
Oct 10, 2011 | 15.22 | 15.22 | 14.92 | 14.92 | 6,905 | -0.17(-1.13%) |
Oct 07, 2011 | 15.09 | 15.09 | 15.09 | 15.09 | 1,331 | +0.06(+0.37%) |
Oct 06, 2011 | 15.00 | 15.07 | 14.97 | 15.03 | 7,988 | +0.04(+0.29%) |
Oct 05, 2011 | 14.78 | 15.00 | 14.78 | 14.99 | 12,189 | +0.20(+1.32%) |
Oct 04, 2011 | 15.09 | 15.09 | 14.64 | 14.79 | 15,062 | -0.21(-1.37%) |
Oct 03, 2011 | 14.95 | 15.00 | 14.90 | 15.00 | 4,926 | +0.10(+0.67%) |
Sep 30, 2011 | 14.92 | 15.00 | 14.90 | 14.90 | 6,440 | -0.05(-0.33%) |
Sep 29, 2011 | 15.19 | 15.19 | 14.91 | 14.95 | 9,499 | -0.11(-0.74%) |
Sep 28, 2011 | 14.99 | 15.15 | 14.92 | 15.06 | 8,481 | +0.11(+0.74%) |
Sep 27, 2011 | 14.94 | 15.03 | 14.94 | 14.95 | 8,959 | +0.00(+0.00%) |
Sep 26, 2011 | 15.14 | 15.18 | 14.95 | 14.95 | 9,679 | -0.09(-0.60%) |
Sep 23, 2011 | 15.16 | 15.17 | 15.04 | 15.04 | 5,246 | -0.02(-0.13%) |
Sep 22, 2011 | 15.14 | 15.17 | 14.96 | 15.06 | 12,136 | -0.02(-0.13%) |
Sep 21, 2011 | 14.90 | 15.22 | 14.90 | 15.08 | 15,681 | +0.28(+1.89%) |
Sep 20, 2011 | 14.80 | 14.90 | 14.80 | 14.80 | 8,549 | +0.09(+0.61%) |
Sep 19, 2011 | 14.56 | 14.73 | 14.56 | 14.71 | 10,359 | +0.13(+0.89%) |
Sep 16, 2011 | 14.56 | 14.64 | 14.56 | 14.58 | 5,956 | -0.04(-0.27%) |
Sep 15, 2011 | 14.76 | 14.76 | 14.57 | 14.62 | 4,104 | -0.13(-0.88%) |
Sep 14, 2011 | 14.64 | 14.75 | 14.63 | 14.75 | 1,701 | +0.05(+0.34%) |
Sep 13, 2011 | 14.75 | 14.75 | 14.59 | 14.70 | 13,296 | +0.01(+0.07%) |
Sep 12, 2011 | 14.59 | 14.78 | 14.59 | 14.69 | 9,408 | -0.02(-0.14%) |
Sep 09, 2011 | 14.63 | 14.71 | 14.63 | 14.71 | 5,197 | +0.08(+0.55%) |
Sep 08, 2011 | 14.66 | 14.75 | 14.63 | 14.63 | 11,866 | -0.03(-0.20%) |
Sep 07, 2011 | 14.58 | 14.66 | 14.50 | 14.66 | 6,058 | +0.13(+0.89%) |
Sep 06, 2011 | 14.50 | 14.63 | 14.46 | 14.53 | 4,996 | +0.04(+0.28%) |
Sep 02, 2011 | 14.29 | 14.53 | 14.29 | 14.49 | 4,616 | +0.07(+0.49%) |
Sep 01, 2011 | 14.64 | 14.64 | 14.42 | 14.42 | 7,781 | -0.10(-0.69%) |
Aug 31, 2011 | 14.42 | 14.60 | 14.42 | 14.52 | 19,529 | -0.00(-0.03%) |
Aug 30, 2011 | 14.40 | 14.55 | 14.40 | 14.52 | 2,757 | +0.06(+0.44%) |
Aug 29, 2011 | 14.64 | 14.64 | 14.45 | 14.46 | 5,053 | -0.19(-1.30%) |
Aug 26, 2011 | 14.55 | 14.65 | 14.55 | 14.65 | 9,964 | +0.08(+0.55%) |
Aug 25, 2011 | 14.52 | 14.58 | 14.45 | 14.57 | 11,203 | +0.00(+0.00%) |
Aug 24, 2011 | 14.77 | 14.77 | 14.54 | 14.57 | 5,723 | -0.20(-1.35%) |
Aug 23, 2011 | 14.85 | 14.89 | 14.62 | 14.77 | 7,845 | +0.06(+0.43%) |
Aug 22, 2011 | 14.68 | 14.73 | 14.50 | 14.71 | 15,818 | +0.13(+0.87%) |
Aug 19, 2011 | 14.35 | 14.58 | 14.35 | 14.58 | 7,527 | +0.17(+1.21%) |
Aug 18, 2011 | 14.45 | 14.45 | 14.38 | 14.41 | 7,782 | -0.07(-0.46%) |
Aug 17, 2011 | 14.37 | 14.57 | 14.37 | 14.47 | 8,419 | +0.17(+1.21%) |
Aug 16, 2011 | 14.17 | 14.32 | 14.17 | 14.30 | 9,591 | +0.16(+1.16%) |
Aug 15, 2011 | 14.06 | 14.16 | 14.03 | 14.14 | 2,441 | +0.10(+0.68%) |
Aug 12, 2011 | 13.89 | 14.04 | 13.85 | 14.04 | 7,977 | +0.21(+1.54%) |
Aug 11, 2011 | 13.78 | 13.83 | 13.72 | 13.83 | 6,384 | +0.06(+0.41%) |
Aug 10, 2011 | 13.55 | 13.87 | 13.55 | 13.77 | 4,933 | +0.11(+0.82%) |
Aug 09, 2011 | 14.08 | 13.91 | 13.52 | 13.66 | 8,876 | +0.04(+0.28%) |
Aug 08, 2011 | 14.08 | 14.08 | 13.50 | 13.62 | 6,180 | -0.56(-3.95%) |
Aug 05, 2011 | 14.01 | 14.20 | 13.97 | 14.18 | 14,010 | +0.07(+0.50%) |
Aug 04, 2011 | 14.05 | 14.14 | 14.05 | 14.11 | 3,714 | +0.00(+0.00%) |
Aug 03, 2011 | 14.12 | 14.12 | 14.00 | 14.11 | 3,241 | +0.09(+0.63%) |
Aug 02, 2011 | 13.84 | 14.04 | 13.82 | 14.02 | 3,720 | +0.12(+0.88%) |
Aug 01, 2011 | 14.13 | 14.24 | 13.84 | 13.90 | 9,483 | -0.02(-0.14%) |
Jul 29, 2011 | 14.13 | 14.13 | 13.87 | 13.92 | 9,577 | -0.35(-2.45%) |
Jul 28, 2011 | 14.19 | 14.28 | 14.06 | 14.27 | 6,230 | +0.17(+1.21%) |
Jul 27, 2011 | 14.19 | 14.25 | 14.10 | 14.10 | 6,652 | -0.22(-1.54%) |
Jul 26, 2011 | 14.32 | 14.32 | 14.23 | 14.32 | 9,210 | -0.05(-0.35%) |
Jul 25, 2011 | 14.40 | 14.46 | 14.34 | 14.37 | 5,462 | -0.09(-0.65%) |
Jul 22, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 1,188 | -0.02(-0.11%) |
Jul 21, 2011 | 14.32 | 14.52 | 14.32 | 14.48 | 11,404 | +0.16(+1.13%) |
Jul 20, 2011 | 14.33 | 14.33 | 14.30 | 14.32 | 5,500 | -0.10(-0.66%) |
Jul 19, 2011 | 14.52 | 14.52 | 14.37 | 14.41 | 4,000 | +0.01(+0.09%) |
Jul 18, 2011 | 14.24 | 14.40 | 14.24 | 14.40 | 7,578 | +0.11(+0.77%) |
Jul 15, 2011 | 14.40 | 14.40 | 14.21 | 14.29 | 3,650 | -0.05(-0.35%) |
Jul 14, 2011 | 14.30 | 14.40 | 14.30 | 14.34 | 6,331 | +0.08(+0.59%) |
Jul 13, 2011 | 14.26 | 14.32 | 14.25 | 14.26 | 11,720 | -0.05(-0.36%) |
Jul 12, 2011 | 14.25 | 14.40 | 14.25 | 14.31 | 17,514 | -0.08(-0.57%) |
Jul 11, 2011 | 14.20 | 14.49 | 14.17 | 14.39 | 11,943 | +0.16(+1.12%) |
Jul 08, 2011 | 14.51 | 14.51 | 14.20 | 14.23 | 16,000 | -0.27(-1.86%) |
Jul 07, 2011 | 14.37 | 14.50 | 14.32 | 14.50 | 18,138 | +0.19(+1.33%) |
Jul 06, 2011 | 14.20 | 14.31 | 14.16 | 14.31 | 14,269 | +0.15(+1.03%) |
Jul 05, 2011 | 14.16 | 14.16 | 14.03 | 14.16 | 4,123 | +0.06(+0.46%) |
Jul 01, 2011 | 14.14 | 14.18 | 14.06 | 14.10 | 9,132 | +0.02(+0.14%) |
Jun 30, 2011 | 14.04 | 14.12 | 14.00 | 14.08 | 9,345 | +0.07(+0.53%) |
Jun 29, 2011 | 14.00 | 14.10 | 13.90 | 14.01 | 27,725 | +0.04(+0.26%) |
Jun 28, 2011 | 14.13 | 14.15 | 13.97 | 13.97 | 17,577 | -0.17(-1.20%) |
Jun 27, 2011 | 14.07 | 14.16 | 14.07 | 14.14 | 9,405 | +0.08(+0.57%) |
Jun 24, 2011 | 14.18 | 14.18 | 14.05 | 14.06 | 5,439 | -0.09(-0.64%) |
Jun 23, 2011 | 14.05 | 14.17 | 14.05 | 14.15 | 8,461 | +0.03(+0.18%) |
Jun 22, 2011 | 14.10 | 14.14 | 13.98 | 14.12 | 20,905 | +0.07(+0.51%) |
Jun 21, 2011 | 14.08 | 14.10 | 14.04 | 14.05 | 4,440 | -0.02(-0.13%) |
Jun 20, 2011 | 14.08 | 14.09 | 14.07 | 14.07 | 2,996 | -0.02(-0.15%) |
Jun 17, 2011 | 14.09 | 14.09 | 14.05 | 14.09 | 4,259 | +0.01(+0.08%) |
Jun 16, 2011 | 14.03 | 14.18 | 14.01 | 14.08 | 16,497 | +0.00(+0.00%) |
Jun 15, 2011 | 13.97 | 14.09 | 13.97 | 14.08 | 10,515 | +0.09(+0.64%) |
Jun 14, 2011 | 13.87 | 13.99 | 13.87 | 13.99 | 9,199 | +0.13(+0.94%) |
Jun 13, 2011 | 13.99 | 14.00 | 13.80 | 13.86 | 17,004 | -0.10(-0.72%) |
Jun 10, 2011 | 14.04 | 14.04 | 13.96 | 13.96 | 8,200 | -0.01(-0.07%) |
Jun 09, 2011 | 14.10 | 14.10 | 13.97 | 13.97 | 5,802 | -0.12(-0.85%) |
Jun 08, 2011 | 14.11 | 14.19 | 14.09 | 14.09 | 8,021 | -0.04(-0.28%) |
Jun 07, 2011 | 14.08 | 14.14 | 14.08 | 14.13 | 3,691 | +0.01(+0.06%) |
Jun 06, 2011 | 14.09 | 14.14 | 14.03 | 14.12 | 5,341 | +0.06(+0.44%) |
Jun 03, 2011 | 14.04 | 14.10 | 14.04 | 14.06 | 1,492 | +0.11(+0.79%) |
May 24, 2011 | 13.93 | 13.95 | 13.93 | 13.95 | 1,705 | +0.02(+0.14%) |
May 23, 2011 | 13.86 | 13.93 | 13.86 | 13.93 | 4,684 | +0.05(+0.39%) |
May 20, 2011 | 13.86 | 13.89 | 13.80 | 13.88 | 7,287 | +0.04(+0.26%) |
May 19, 2011 | 13.86 | 13.90 | 13.82 | 13.84 | 7,546 | -0.07(-0.50%) |
May 18, 2011 | 13.98 | 13.98 | 13.90 | 13.91 | 11,785 | +0.02(+0.14%) |
May 17, 2011 | 13.71 | 13.89 | 13.71 | 13.89 | 12,211 | +0.20(+1.46%) |
May 16, 2011 | 13.83 | 13.83 | 13.69 | 13.69 | 10,342 | -0.11(-0.80%) |
May 13, 2011 | 13.73 | 13.80 | 13.73 | 13.80 | 4,610 | +0.07(+0.51%) |
May 12, 2011 | 13.78 | 13.81 | 13.71 | 13.73 | 4,227 | +0.00(+0.00%) |
May 11, 2011 | 13.79 | 13.79 | 13.69 | 13.73 | 7,622 | +0.01(+0.07%) |
May 10, 2011 | 13.69 | 13.78 | 13.68 | 13.72 | 5,384 | +0.04(+0.29%) |
May 09, 2011 | 13.70 | 13.70 | 13.68 | 13.68 | 5,036 | +0.00(+0.00%) |
May 06, 2011 | 13.80 | 13.80 | 13.67 | 13.68 | 5,759 | -0.07(-0.51%) |
May 05, 2011 | 13.61 | 13.78 | 13.61 | 13.75 | 12,360 | +0.09(+0.66%) |
May 04, 2011 | 13.62 | 13.73 | 13.62 | 13.66 | 12,244 | +0.04(+0.29%) |
May 03, 2011 | 13.69 | 13.72 | 13.61 | 13.62 | 12,878 | -0.07(-0.51%) |