Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.37 | 15.38 | 15.30 | 15.36 | 90,964 | -0.05(-0.32%) |
Apr 27, 2012 | 15.36 | 15.43 | 15.32 | 15.41 | 85,394 | +0.10(+0.65%) |
Apr 26, 2012 | 15.25 | 15.35 | 15.20 | 15.31 | 110,696 | +0.02(+0.13%) |
Apr 25, 2012 | 15.30 | 15.30 | 15.21 | 15.29 | 91,334 | +0.13(+0.86%) |
Apr 24, 2012 | 15.13 | 15.23 | 15.13 | 15.16 | 104,459 | +0.04(+0.26%) |
Apr 23, 2012 | 15.12 | 15.15 | 14.98 | 15.12 | 94,144 | -0.19(-1.24%) |
Apr 20, 2012 | 15.28 | 15.37 | 15.28 | 15.31 | 59,523 | +0.11(+0.72%) |
Apr 19, 2012 | 15.18 | 15.29 | 15.15 | 15.20 | 120,904 | -0.01(-0.07%) |
Apr 18, 2012 | 15.19 | 15.26 | 15.17 | 15.21 | 120,531 | -0.05(-0.33%) |
Apr 17, 2012 | 15.14 | 15.30 | 15.10 | 15.26 | 146,092 | +0.19(+1.26%) |
Apr 16, 2012 | 15.03 | 15.11 | 14.97 | 15.07 | 111,895 | +0.08(+0.53%) |
Apr 13, 2012 | 15.12 | 15.12 | 14.96 | 14.99 | 165,342 | -0.21(-1.37%) |
Apr 12, 2012 | 15.03 | 15.21 | 15.00 | 15.20 | 150,986 | +0.25(+1.66%) |
Apr 11, 2012 | 15.01 | 15.03 | 14.95 | 14.95 | 285,836 | +0.12(+0.81%) |
Apr 10, 2012 | 15.08 | 15.10 | 14.77 | 14.83 | 448,422 | -0.28(-1.85%) |
Apr 09, 2012 | 15.01 | 15.12 | 14.97 | 15.11 | 202,338 | -0.08(-0.53%) |
Apr 05, 2012 | 15.17 | 15.24 | 15.14 | 15.19 | 166,359 | -0.06(-0.39%) |
Apr 04, 2012 | 15.26 | 15.31 | 15.18 | 15.25 | 141,198 | -0.20(-1.29%) |
Apr 03, 2012 | 15.59 | 15.59 | 15.39 | 15.45 | 124,606 | -0.15(-0.96%) |
Apr 02, 2012 | 15.32 | 15.61 | 15.32 | 15.60 | 184,735 | +0.24(+1.56%) |
Mar 30, 2012 | 15.35 | 15.39 | 15.28 | 15.36 | 176,684 | +0.11(+0.72%) |
Mar 29, 2012 | 15.22 | 15.28 | 15.13 | 15.25 | 104,806 | -0.08(-0.52%) |
Mar 28, 2012 | 15.45 | 15.45 | 15.26 | 15.33 | 186,267 | -0.13(-0.84%) |
Mar 27, 2012 | 15.54 | 15.54 | 15.44 | 15.46 | 190,436 | -0.06(-0.39%) |
Mar 26, 2012 | 15.42 | 15.54 | 15.37 | 15.52 | 526,847 | +0.18(+1.17%) |
Mar 23, 2012 | 15.29 | 15.38 | 15.24 | 15.34 | 312,862 | +0.04(+0.26%) |
Mar 22, 2012 | 15.34 | 15.34 | 15.24 | 15.30 | 117,806 | -0.14(-0.91%) |
Mar 21, 2012 | 15.47 | 15.47 | 15.36 | 15.44 | 123,990 | +0.01(+0.06%) |
Mar 20, 2012 | 15.42 | 15.45 | 15.32 | 15.43 | 188,448 | -0.12(-0.77%) |
Mar 19, 2012 | 15.48 | 15.58 | 15.47 | 15.55 | 356,781 | +0.05(+0.32%) |
Mar 16, 2012 | 15.46 | 15.52 | 15.45 | 15.50 | 302,665 | -0.01(-0.06%) |
Mar 15, 2012 | 15.50 | 15.52 | 15.41 | 15.51 | 217,449 | +0.05(+0.32%) |
Mar 14, 2012 | 15.64 | 15.64 | 15.40 | 15.46 | 149,775 | -0.17(-1.09%) |
Mar 13, 2012 | 15.46 | 15.63 | 15.45 | 15.63 | 137,446 | +0.25(+1.63%) |
Mar 12, 2012 | 15.36 | 15.40 | 15.32 | 15.38 | 100,479 | -0.03(-0.19%) |
Mar 09, 2012 | 15.40 | 15.43 | 15.35 | 15.41 | 113,470 | +0.04(+0.26%) |
Mar 08, 2012 | 15.31 | 15.39 | 15.25 | 15.37 | 139,371 | +0.17(+1.12%) |
Mar 07, 2012 | 15.22 | 15.22 | 15.04 | 15.20 | 124,200 | +0.13(+0.86%) |
Mar 06, 2012 | 15.27 | 15.27 | 15.03 | 15.07 | 164,030 | -0.37(-2.40%) |
Mar 05, 2012 | 15.47 | 15.51 | 15.40 | 15.44 | 288,344 | -0.08(-0.52%) |
Mar 02, 2012 | 15.62 | 15.62 | 15.48 | 15.52 | 120,538 | -0.09(-0.58%) |
Mar 01, 2012 | 15.52 | 15.62 | 15.52 | 15.61 | 297,903 | +0.17(+1.10%) |
Feb 29, 2012 | 15.59 | 15.64 | 15.44 | 15.44 | 177,392 | -0.11(-0.71%) |
Feb 28, 2012 | 15.50 | 15.57 | 15.47 | 15.55 | 154,955 | +0.06(+0.39%) |
Feb 27, 2012 | 15.43 | 15.52 | 15.32 | 15.49 | 158,521 | -0.04(-0.26%) |
Feb 24, 2012 | 15.53 | 15.59 | 15.49 | 15.53 | 210,942 | +0.07(+0.45%) |
Feb 23, 2012 | 15.43 | 15.48 | 15.37 | 15.46 | 158,829 | +0.04(+0.28%) |
Feb 22, 2012 | 15.40 | 15.44 | 15.35 | 15.42 | 290,218 | -0.04(-0.28%) |
Feb 21, 2012 | 15.53 | 15.55 | 15.40 | 15.46 | 271,121 | -0.01(-0.06%) |
Feb 17, 2012 | 15.46 | 15.48 | 15.38 | 15.47 | 158,312 | +0.06(+0.39%) |
Feb 16, 2012 | 15.29 | 15.41 | 15.21 | 15.41 | 231,021 | +0.17(+1.12%) |
Feb 15, 2012 | 15.32 | 15.34 | 15.20 | 15.24 | 110,984 | +0.00(+0.00%) |
Feb 14, 2012 | 15.25 | 15.25 | 15.14 | 15.24 | 261,645 | -0.03(-0.20%) |
Feb 13, 2012 | 15.28 | 15.32 | 15.20 | 15.27 | 183,349 | +0.13(+0.86%) |
Feb 10, 2012 | 15.15 | 15.15 | 15.07 | 15.14 | 190,374 | -0.17(-1.11%) |
Feb 09, 2012 | 15.33 | 15.34 | 15.22 | 15.31 | 242,598 | +0.01(+0.07%) |
Feb 08, 2012 | 15.31 | 15.36 | 15.23 | 15.30 | 249,754 | +0.00(+0.00%) |
Feb 07, 2012 | 15.28 | 15.31 | 15.16 | 15.30 | 245,898 | +0.05(+0.33%) |
Feb 06, 2012 | 15.21 | 15.25 | 15.15 | 15.25 | 289,599 | -0.02(-0.14%) |
Feb 03, 2012 | 15.31 | 15.31 | 15.16 | 15.27 | 128,709 | +0.20(+1.33%) |
Feb 02, 2012 | 15.12 | 15.13 | 15.05 | 15.07 | 209,124 | +0.00(+0.00%) |
Feb 01, 2012 | 15.04 | 15.13 | 15.04 | 15.07 | 293,441 | +0.20(+1.34%) |
Jan 31, 2012 | 14.98 | 15.02 | 14.81 | 14.87 | 157,813 | +0.00(+0.00%) |
Jan 30, 2012 | 14.82 | 14.87 | 14.76 | 14.87 | 442,814 | -0.07(-0.47%) |
Jan 27, 2012 | 14.94 | 14.99 | 14.89 | 14.94 | 2,438,973 | -0.04(-0.27%) |
Jan 26, 2012 | 15.10 | 15.10 | 14.95 | 14.98 | 308,727 | -0.04(-0.27%) |
Jan 25, 2012 | 14.90 | 15.03 | 14.73 | 15.02 | 229,680 | +0.05(+0.33%) |
Jan 24, 2012 | 14.97 | 14.98 | 14.91 | 14.97 | 232,362 | -0.08(-0.53%) |
Jan 23, 2012 | 15.07 | 15.10 | 15.00 | 15.05 | 218,518 | +0.05(+0.32%) |
Jan 20, 2012 | 14.99 | 15.01 | 14.94 | 15.00 | 207,422 | +0.01(+0.08%) |
Jan 19, 2012 | 14.98 | 14.99 | 14.88 | 14.99 | 293,801 | +0.04(+0.27%) |
Jan 18, 2012 | 14.82 | 14.95 | 14.77 | 14.95 | 314,264 | +0.21(+1.42%) |
Jan 17, 2012 | 14.76 | 14.79 | 14.70 | 14.74 | 233,717 | +0.14(+0.96%) |
Jan 13, 2012 | 14.61 | 14.62 | 14.46 | 14.60 | 201,338 | -0.15(-1.02%) |
Jan 12, 2012 | 14.75 | 14.77 | 14.65 | 14.75 | 154,259 | +0.03(+0.20%) |
Jan 11, 2012 | 14.71 | 14.72 | 14.64 | 14.72 | 399,755 | -0.06(-0.41%) |
Jan 10, 2012 | 14.81 | 14.83 | 14.76 | 14.78 | 180,651 | +0.11(+0.75%) |
Jan 09, 2012 | 14.68 | 14.80 | 14.58 | 14.67 | 237,217 | +0.06(+0.41%) |
Jan 06, 2012 | 14.72 | 14.72 | 14.58 | 14.61 | 318,079 | -0.10(-0.68%) |
Jan 05, 2012 | 14.63 | 14.73 | 14.58 | 14.71 | 235,963 | -0.10(-0.68%) |
Jan 04, 2012 | 14.81 | 14.82 | 14.74 | 14.81 | 341,474 | +0.24(+1.65%) |
Dec 30, 2011 | 14.55 | 14.59 | 14.51 | 14.57 | 279,493 | +0.10(+0.69%) |
Dec 29, 2011 | 14.49 | 14.51 | 14.40 | 14.47 | 312,669 | +0.08(+0.56%) |
Dec 28, 2011 | 14.56 | 14.56 | 14.35 | 14.39 | 489,337 | -0.14(-0.96%) |
Dec 27, 2011 | 14.52 | 14.57 | 14.52 | 14.53 | 277,301 | -0.01(-0.07%) |
Dec 23, 2011 | 14.42 | 14.54 | 14.42 | 14.54 | 390,336 | +0.19(+1.32%) |
Dec 21, 2011 | 14.35 | 14.35 | 14.21 | 14.35 | 214,871 | +0.01(+0.07%) |
Dec 20, 2011 | 14.26 | 14.38 | 14.25 | 14.34 | 233,102 | +0.29(+2.06%) |
Dec 19, 2011 | 14.21 | 14.23 | 14.00 | 14.05 | 357,426 | -0.08(-0.57%) |
Dec 16, 2011 | 14.32 | 14.32 | 14.08 | 14.13 | 333,784 | -0.14(-0.98%) |
Dec 15, 2011 | 14.33 | 14.34 | 14.23 | 14.27 | 905,400 | +0.09(+0.63%) |
Dec 14, 2011 | 14.22 | 14.28 | 14.11 | 14.18 | 477,988 | -0.10(-0.70%) |
Dec 13, 2011 | 14.48 | 14.59 | 14.21 | 14.28 | 252,613 | -0.18(-1.24%) |
Dec 12, 2011 | 14.54 | 14.54 | 14.33 | 14.46 | 174,823 | -0.21(-1.43%) |
Dec 09, 2011 | 14.53 | 14.69 | 14.49 | 14.67 | 238,527 | +0.20(+1.38%) |
Dec 08, 2011 | 14.74 | 14.77 | 14.42 | 14.47 | 766,678 | -0.32(-2.16%) |
Dec 07, 2011 | 14.74 | 14.82 | 14.60 | 14.79 | 243,718 | +0.01(+0.07%) |
Dec 06, 2011 | 14.76 | 14.82 | 14.67 | 14.78 | 202,779 | +0.04(+0.27%) |
Dec 05, 2011 | 14.83 | 14.86 | 14.64 | 14.74 | 203,576 | +0.09(+0.61%) |
Dec 02, 2011 | 14.80 | 14.80 | 14.61 | 14.65 | 172,037 | -0.02(-0.14%) |
Dec 01, 2011 | 14.72 | 14.78 | 14.62 | 14.67 | 275,142 | -0.06(-0.41%) |
Nov 30, 2011 | 14.66 | 14.73 | 14.57 | 14.73 | 334,977 | +0.54(+3.81%) |
Nov 29, 2011 | 14.18 | 14.25 | 14.07 | 14.19 | 367,029 | +0.09(+0.64%) |
Nov 28, 2011 | 14.14 | 14.15 | 14.02 | 14.10 | 1,006,926 | +0.45(+3.30%) |
Nov 25, 2011 | 13.74 | 13.82 | 13.65 | 13.65 | 374,913 | -0.11(-0.80%) |
Nov 23, 2011 | 14.03 | 14.03 | 13.75 | 13.76 | 5,669,865 | -0.41(-2.89%) |
Nov 22, 2011 | 14.23 | 14.25 | 14.10 | 14.17 | 274,953 | -0.05(-0.36%) |
Nov 21, 2011 | 14.34 | 14.34 | 14.15 | 14.22 | 634,348 | -0.35(-2.40%) |
Nov 18, 2011 | 14.64 | 14.64 | 14.50 | 14.57 | 402,671 | +0.04(+0.28%) |
Nov 17, 2011 | 14.67 | 14.77 | 14.44 | 14.53 | 840,395 | -0.16(-1.09%) |
Nov 16, 2011 | 14.78 | 14.86 | 14.67 | 14.69 | 507,559 | -0.20(-1.34%) |
Nov 15, 2011 | 14.90 | 14.94 | 14.79 | 14.89 | 378,825 | -0.02(-0.13%) |
Nov 14, 2011 | 15.00 | 15.01 | 14.82 | 14.91 | 516,971 | -0.16(-1.06%) |
Nov 11, 2011 | 14.99 | 15.14 | 14.98 | 15.07 | 267,477 | +0.27(+1.82%) |
Nov 10, 2011 | 14.89 | 14.89 | 14.69 | 14.80 | 147,749 | +0.12(+0.82%) |
Nov 09, 2011 | 14.89 | 14.93 | 14.65 | 14.68 | 369,652 | -0.62(-4.05%) |
Nov 08, 2011 | 15.22 | 15.30 | 15.08 | 15.30 | 290,787 | +0.16(+1.06%) |
Nov 07, 2011 | 15.06 | 15.18 | 14.99 | 15.14 | 602,689 | +0.04(+0.26%) |
Nov 04, 2011 | 15.12 | 15.16 | 14.94 | 15.10 | 206,633 | -0.12(-0.79%) |
Nov 03, 2011 | 15.12 | 15.24 | 14.90 | 15.22 | 334,950 | +0.20(+1.33%) |
Nov 02, 2011 | 14.92 | 15.08 | 14.88 | 15.02 | 165,690 | +0.19(+1.28%) |
Nov 01, 2011 | 14.79 | 14.94 | 14.61 | 14.83 | 278,283 | -0.38(-2.50%) |
Oct 31, 2011 | 15.46 | 15.50 | 15.19 | 15.21 | 475,175 | -0.36(-2.31%) |
Oct 28, 2011 | 15.57 | 15.62 | 15.50 | 15.57 | 135,696 | -0.07(-0.45%) |
Oct 27, 2011 | 15.59 | 15.70 | 15.46 | 15.64 | 480,594 | +0.43(+2.83%) |
Oct 26, 2011 | 15.20 | 15.22 | 14.99 | 15.21 | 267,488 | +0.17(+1.13%) |
Oct 25, 2011 | 15.21 | 15.23 | 15.01 | 15.04 | 509,635 | -0.22(-1.44%) |
Oct 24, 2011 | 15.12 | 15.29 | 15.09 | 15.26 | 230,426 | +0.17(+1.13%) |
Oct 21, 2011 | 15.07 | 15.11 | 14.98 | 15.09 | 152,222 | +0.29(+1.96%) |
Oct 20, 2011 | 14.78 | 14.84 | 14.61 | 14.80 | 274,558 | +0.03(+0.20%) |
Oct 19, 2011 | 14.84 | 14.95 | 14.70 | 14.77 | 873,647 | -0.02(-0.14%) |
Oct 18, 2011 | 14.62 | 14.93 | 14.47 | 14.79 | 7,048,993 | +0.21(+1.44%) |
Oct 17, 2011 | 14.76 | 14.76 | 14.55 | 14.58 | 143,796 | -0.20(-1.35%) |
Oct 14, 2011 | 14.76 | 14.80 | 14.69 | 14.78 | 141,275 | +0.17(+1.16%) |
Oct 13, 2011 | 14.55 | 14.64 | 14.43 | 14.61 | 160,403 | +0.00(+0.00%) |
Oct 12, 2011 | 14.55 | 14.72 | 14.55 | 14.61 | 283,859 | +0.20(+1.39%) |
Oct 11, 2011 | 14.39 | 14.44 | 14.30 | 14.41 | 67,647 | -0.04(-0.28%) |
Oct 10, 2011 | 14.28 | 14.45 | 14.24 | 14.45 | 143,990 | +0.41(+2.92%) |
Oct 07, 2011 | 14.21 | 14.25 | 13.97 | 14.04 | 108,487 | -0.12(-0.85%) |
Oct 06, 2011 | 14.03 | 14.16 | 14.00 | 14.16 | 196,311 | +0.29(+2.09%) |
Oct 05, 2011 | 13.72 | 13.89 | 13.60 | 13.87 | 797,335 | +0.23(+1.69%) |
Oct 04, 2011 | 13.30 | 13.66 | 13.15 | 13.64 | 279,741 | +0.26(+1.94%) |
Oct 03, 2011 | 13.63 | 13.75 | 13.38 | 13.38 | 141,884 | -0.37(-2.69%) |
Sep 30, 2011 | 13.84 | 13.92 | 13.74 | 13.75 | 124,320 | -0.24(-1.72%) |
Sep 29, 2011 | 14.07 | 14.11 | 13.80 | 13.99 | 137,857 | +0.19(+1.38%) |
Sep 28, 2011 | 14.10 | 14.14 | 13.77 | 13.80 | 174,183 | -0.22(-1.57%) |
Sep 27, 2011 | 14.18 | 14.23 | 13.97 | 14.02 | 207,578 | +0.21(+1.52%) |
Sep 26, 2011 | 13.71 | 13.81 | 13.49 | 13.81 | 255,863 | +0.21(+1.54%) |
Sep 23, 2011 | 13.42 | 13.61 | 13.40 | 13.60 | 345,372 | +0.15(+1.12%) |
Sep 22, 2011 | 13.59 | 13.59 | 13.32 | 13.45 | 353,629 | -0.50(-3.58%) |
Sep 21, 2011 | 14.33 | 14.33 | 13.95 | 13.95 | 154,801 | -0.38(-2.65%) |
Sep 20, 2011 | 14.36 | 14.48 | 14.26 | 14.33 | 122,176 | +0.03(+0.21%) |
Sep 19, 2011 | 14.16 | 14.35 | 14.10 | 14.30 | 112,893 | -0.20(-1.38%) |
Sep 16, 2011 | 14.55 | 14.58 | 14.43 | 14.50 | 174,746 | -0.10(-0.68%) |
Sep 15, 2011 | 14.58 | 14.64 | 14.51 | 14.60 | 189,151 | +0.12(+0.83%) |
Sep 14, 2011 | 14.41 | 14.58 | 14.24 | 14.48 | 79,362 | +0.16(+1.12%) |
Sep 13, 2011 | 14.26 | 14.33 | 14.16 | 14.32 | 97,223 | +0.11(+0.77%) |
Sep 12, 2011 | 14.12 | 14.24 | 13.98 | 14.21 | 163,559 | -0.09(-0.63%) |
Sep 09, 2011 | 14.57 | 14.57 | 14.29 | 14.30 | 104,101 | -0.41(-2.79%) |
Sep 08, 2011 | 14.74 | 14.91 | 14.68 | 14.71 | 81,720 | -0.18(-1.21%) |
Sep 07, 2011 | 14.79 | 14.89 | 14.71 | 14.89 | 115,629 | +0.32(+2.20%) |
Sep 06, 2011 | 14.36 | 14.61 | 14.32 | 14.57 | 117,082 | -0.28(-1.89%) |
Sep 02, 2011 | 14.92 | 14.94 | 14.80 | 14.85 | 168,358 | -0.29(-1.92%) |
Sep 01, 2011 | 15.26 | 15.31 | 15.10 | 15.14 | 209,869 | -0.07(-0.44%) |
Aug 31, 2011 | 15.18 | 15.27 | 15.10 | 15.21 | 346,145 | +0.14(+0.91%) |
Aug 30, 2011 | 14.97 | 15.13 | 14.87 | 15.07 | 225,152 | -0.02(-0.13%) |
Aug 29, 2011 | 14.97 | 15.09 | 14.91 | 15.09 | 157,441 | +0.34(+2.31%) |
Aug 26, 2011 | 14.55 | 14.75 | 14.30 | 14.75 | 106,861 | +0.12(+0.82%) |
Aug 25, 2011 | 14.95 | 14.95 | 14.57 | 14.63 | 128,455 | -0.32(-2.14%) |
Aug 24, 2011 | 14.87 | 14.99 | 14.78 | 14.95 | 117,781 | +0.02(+0.13%) |
Aug 23, 2011 | 14.66 | 14.93 | 14.56 | 14.93 | 186,614 | +0.45(+3.07%) |
Aug 22, 2011 | 14.80 | 14.81 | 14.47 | 14.48 | 138,812 | +0.14(+0.95%) |
Aug 19, 2011 | 14.39 | 14.68 | 14.35 | 14.35 | 129,255 | -0.24(-1.66%) |
Aug 18, 2011 | 14.78 | 14.78 | 14.42 | 14.59 | 254,045 | -0.51(-3.38%) |
Aug 17, 2011 | 15.12 | 15.25 | 15.03 | 15.10 | 109,711 | +0.14(+0.94%) |
Aug 16, 2011 | 14.97 | 15.07 | 14.86 | 14.96 | 140,877 | -0.09(-0.60%) |
Aug 15, 2011 | 14.88 | 15.07 | 14.80 | 15.05 | 210,916 | +0.36(+2.45%) |
Aug 12, 2011 | 14.69 | 14.77 | 14.56 | 14.69 | 215,136 | +0.16(+1.10%) |
Aug 11, 2011 | 14.02 | 14.66 | 13.98 | 14.53 | 248,574 | +0.60(+4.31%) |
Aug 10, 2011 | 14.26 | 14.31 | 13.90 | 13.93 | 384,269 | -0.66(-4.50%) |
Aug 09, 2011 | 14.76 | 14.59 | 13.68 | 14.59 | 732,527 | +0.70(+5.02%) |
Aug 08, 2011 | 14.57 | 14.75 | 13.89 | 13.89 | 504,211 | -1.02(-6.84%) |
Aug 05, 2011 | 15.05 | 15.08 | 14.46 | 14.91 | 297,677 | +0.04(+0.27%) |
Aug 04, 2011 | 15.39 | 15.39 | 14.85 | 14.87 | 318,369 | -0.74(-4.74%) |
Aug 03, 2011 | 15.64 | 15.64 | 15.35 | 15.61 | 144,282 | +0.03(+0.19%) |
Aug 02, 2011 | 15.74 | 15.82 | 15.56 | 15.58 | 145,282 | -0.29(-1.83%) |
Aug 01, 2011 | 16.08 | 16.08 | 15.75 | 15.87 | 104,400 | -0.04(-0.25%) |
Jul 29, 2011 | 15.82 | 15.97 | 15.71 | 15.91 | 280,237 | +0.02(+0.13%) |
Jul 28, 2011 | 15.85 | 16.01 | 15.84 | 15.89 | 96,006 | -0.01(-0.06%) |
Jul 27, 2011 | 16.08 | 16.11 | 15.84 | 15.90 | 219,699 | -0.27(-1.67%) |
Jul 26, 2011 | 16.19 | 16.22 | 16.12 | 16.17 | 126,504 | +0.03(+0.19%) |
Jul 25, 2011 | 16.13 | 16.21 | 16.11 | 16.14 | 262,302 | -0.07(-0.43%) |
Jul 22, 2011 | 16.16 | 16.23 | 16.13 | 16.21 | 82,078 | +0.03(+0.19%) |
Jul 21, 2011 | 16.10 | 16.22 | 16.04 | 16.18 | 70,821 | +0.22(+1.38%) |
Jul 20, 2011 | 15.94 | 15.99 | 15.86 | 15.96 | 92,511 | +0.06(+0.38%) |
Jul 19, 2011 | 15.83 | 15.91 | 15.78 | 15.90 | 75,952 | +0.14(+0.89%) |
Jul 18, 2011 | 15.81 | 15.81 | 15.63 | 15.76 | 118,326 | -0.19(-1.19%) |
Jul 15, 2011 | 15.95 | 16.00 | 15.87 | 15.95 | 79,690 | +0.06(+0.38%) |
Jul 14, 2011 | 16.01 | 16.10 | 15.86 | 15.89 | 65,679 | -0.11(-0.69%) |
Jul 13, 2011 | 15.93 | 16.11 | 15.87 | 16.00 | 69,708 | +0.11(+0.69%) |
Jul 12, 2011 | 15.88 | 15.98 | 15.84 | 15.89 | 52,953 | -0.06(-0.38%) |
Jul 11, 2011 | 16.06 | 16.06 | 15.91 | 15.95 | 189,277 | -0.34(-2.09%) |
Jul 08, 2011 | 16.27 | 16.30 | 16.19 | 16.29 | 74,996 | -0.03(-0.18%) |
Jul 07, 2011 | 16.38 | 16.38 | 16.30 | 16.32 | 96,720 | +0.08(+0.49%) |
Jul 06, 2011 | 16.23 | 16.26 | 16.14 | 16.24 | 89,480 | -0.05(-0.31%) |
Jul 05, 2011 | 16.29 | 16.34 | 16.26 | 16.29 | 72,978 | +0.01(+0.06%) |
Jul 01, 2011 | 16.21 | 16.29 | 16.11 | 16.28 | 97,669 | +0.14(+0.87%) |
Jun 30, 2011 | 16.08 | 16.15 | 16.01 | 16.14 | 146,071 | +0.13(+0.81%) |
Jun 29, 2011 | 15.91 | 16.03 | 15.85 | 16.01 | 99,523 | +0.21(+1.33%) |
Jun 28, 2011 | 15.77 | 15.80 | 15.73 | 15.80 | 80,963 | +0.11(+0.70%) |
Jun 27, 2011 | 15.58 | 15.71 | 15.51 | 15.69 | 89,123 | +0.09(+0.58%) |
Jun 24, 2011 | 15.70 | 15.70 | 15.57 | 15.60 | 195,609 | -0.05(-0.32%) |
Jun 23, 2011 | 15.55 | 15.65 | 15.41 | 15.65 | 413,407 | -0.10(-0.63%) |
Jun 22, 2011 | 15.73 | 15.87 | 15.73 | 15.75 | 233,150 | -0.07(-0.44%) |
Jun 21, 2011 | 15.71 | 15.86 | 15.69 | 15.82 | 86,799 | +0.23(+1.48%) |
Jun 20, 2011 | 15.58 | 15.61 | 15.55 | 15.59 | 75,887 | +0.06(+0.39%) |
Jun 17, 2011 | 15.61 | 15.61 | 15.48 | 15.53 | 64,564 | -0.13(-0.83%) |
Jun 16, 2011 | 15.74 | 15.74 | 15.57 | 15.66 | 116,291 | -0.11(-0.70%) |
Jun 15, 2011 | 15.93 | 15.95 | 15.70 | 15.77 | 81,208 | -0.33(-2.05%) |
Jun 14, 2011 | 16.10 | 16.15 | 16.05 | 16.10 | 103,416 | +0.16(+1.00%) |
Jun 13, 2011 | 16.03 | 16.05 | 15.85 | 15.94 | 197,298 | -0.02(-0.13%) |
Jun 10, 2011 | 16.13 | 16.13 | 15.90 | 15.96 | 109,709 | -0.25(-1.54%) |
Jun 09, 2011 | 16.19 | 16.25 | 16.12 | 16.21 | 75,201 | +0.09(+0.56%) |
Jun 08, 2011 | 16.14 | 16.20 | 16.10 | 16.12 | 87,826 | -0.12(-0.74%) |
Jun 07, 2011 | 16.25 | 16.32 | 16.23 | 16.24 | 89,646 | +0.12(+0.74%) |
Jun 06, 2011 | 16.19 | 16.28 | 16.11 | 16.12 | 109,062 | -0.15(-0.92%) |
Jun 03, 2011 | 16.14 | 16.35 | 16.14 | 16.27 | 79,328 | +0.03(+0.18%) |
May 24, 2011 | 16.27 | 16.28 | 16.21 | 16.24 | 102,432 | +0.05(+0.31%) |
May 23, 2011 | 16.29 | 16.29 | 16.00 | 16.19 | 87,799 | -0.25(-1.52%) |
May 20, 2011 | 16.53 | 16.65 | 16.38 | 16.44 | 143,972 | -0.11(-0.66%) |
May 19, 2011 | 16.52 | 16.55 | 16.43 | 16.55 | 55,062 | +0.12(+0.73%) |
May 18, 2011 | 16.32 | 16.44 | 16.28 | 16.43 | 137,393 | +0.14(+0.89%) |
May 17, 2011 | 16.27 | 16.30 | 16.16 | 16.29 | 109,451 | -0.00(-0.03%) |
May 16, 2011 | 16.34 | 16.43 | 16.25 | 16.29 | 74,994 | -0.08(-0.49%) |
May 13, 2011 | 16.54 | 16.54 | 16.29 | 16.37 | 77,698 | -0.16(-0.97%) |
May 12, 2011 | 16.44 | 16.54 | 16.32 | 16.53 | 105,482 | +0.06(+0.36%) |
May 11, 2011 | 16.70 | 16.70 | 16.40 | 16.47 | 151,411 | -0.19(-1.14%) |
May 10, 2011 | 16.59 | 16.66 | 16.54 | 16.66 | 63,306 | +0.18(+1.09%) |
May 09, 2011 | 16.41 | 16.51 | 16.35 | 16.48 | 80,901 | +0.11(+0.67%) |
May 06, 2011 | 16.49 | 16.56 | 16.30 | 16.37 | 122,685 | +0.01(+0.06%) |
May 05, 2011 | 16.49 | 16.68 | 16.29 | 16.36 | 60,639 | -0.23(-1.39%) |
May 04, 2011 | 16.76 | 16.76 | 16.51 | 16.59 | 84,386 | -0.13(-0.78%) |
May 03, 2011 | 16.79 | 16.83 | 16.64 | 16.72 | 82,785 | -0.11(-0.67%) |