Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.37 | 15.49 | 15.21 | 15.46 | 80,633 | +0.12(+0.77%) |
Apr 27, 2012 | 15.36 | 15.36 | 15.24 | 15.34 | 17,114 | +0.04(+0.26%) |
Apr 26, 2012 | 15.05 | 15.33 | 15.05 | 15.31 | 23,463 | +0.20(+1.30%) |
Apr 25, 2012 | 15.04 | 15.11 | 14.84 | 15.11 | 26,874 | +0.27(+1.85%) |
Apr 24, 2012 | 14.78 | 14.94 | 14.72 | 14.83 | 79,038 | +0.10(+0.67%) |
Apr 23, 2012 | 14.58 | 14.77 | 14.38 | 14.74 | 21,345 | -0.01(-0.09%) |
Apr 20, 2012 | 15.00 | 15.08 | 14.75 | 14.75 | 105,947 | -0.12(-0.79%) |
Apr 19, 2012 | 14.80 | 14.97 | 14.80 | 14.87 | 24,295 | +0.06(+0.41%) |
Apr 18, 2012 | 14.90 | 14.90 | 14.75 | 14.80 | 30,971 | -0.14(-0.90%) |
Apr 17, 2012 | 14.88 | 15.03 | 14.88 | 14.94 | 10,389 | +0.29(+1.95%) |
Apr 16, 2012 | 15.01 | 15.05 | 14.59 | 14.65 | 31,727 | -0.27(-1.84%) |
Apr 13, 2012 | 15.26 | 15.26 | 14.93 | 14.93 | 29,501 | -0.40(-2.61%) |
Apr 12, 2012 | 14.89 | 15.35 | 14.89 | 15.33 | 16,644 | +0.49(+3.33%) |
Apr 11, 2012 | 15.09 | 15.12 | 14.81 | 14.83 | 182,345 | -0.07(-0.47%) |
Apr 10, 2012 | 15.30 | 15.32 | 14.90 | 14.91 | 123,466 | -0.42(-2.75%) |
Apr 09, 2012 | 15.27 | 15.41 | 15.16 | 15.33 | 30,314 | -0.19(-1.23%) |
Apr 05, 2012 | 15.57 | 15.82 | 15.46 | 15.52 | 76,453 | -0.13(-0.85%) |
Apr 04, 2012 | 15.70 | 15.76 | 15.60 | 15.65 | 50,832 | -0.23(-1.43%) |
Apr 03, 2012 | 15.98 | 15.98 | 15.76 | 15.88 | 42,999 | -0.13(-0.79%) |
Apr 02, 2012 | 15.89 | 16.15 | 15.77 | 16.00 | 27,630 | +0.14(+0.89%) |
Mar 30, 2012 | 16.04 | 16.04 | 15.69 | 15.86 | 21,363 | +0.07(+0.45%) |
Mar 29, 2012 | 15.73 | 15.79 | 15.55 | 15.79 | 35,290 | -0.07(-0.45%) |
Mar 28, 2012 | 16.13 | 16.13 | 15.71 | 15.86 | 41,634 | -0.24(-1.46%) |
Mar 27, 2012 | 16.33 | 16.33 | 16.10 | 16.10 | 29,624 | -0.19(-1.14%) |
Mar 26, 2012 | 16.47 | 16.47 | 16.19 | 16.28 | 16,966 | +0.04(+0.28%) |
Mar 23, 2012 | 15.98 | 16.28 | 15.97 | 16.24 | 32,550 | +0.26(+1.62%) |
Mar 22, 2012 | 16.24 | 16.24 | 15.89 | 15.98 | 50,268 | -0.46(-2.79%) |
Mar 21, 2012 | 16.47 | 16.51 | 16.37 | 16.44 | 15,769 | -0.16(-0.97%) |
Mar 20, 2012 | 16.82 | 16.82 | 16.53 | 16.60 | 35,596 | -0.40(-2.36%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.82 | 17.00 | 176,512 | +0.09(+0.51%) |
Mar 16, 2012 | 16.76 | 16.99 | 16.76 | 16.92 | 125,948 | +0.31(+1.85%) |
Mar 15, 2012 | 16.51 | 16.66 | 16.49 | 16.61 | 17,060 | +0.12(+0.70%) |
Mar 14, 2012 | 16.70 | 16.80 | 16.46 | 16.49 | 39,584 | -0.24(-1.41%) |
Mar 13, 2012 | 16.53 | 16.73 | 16.37 | 16.73 | 372,589 | +0.26(+1.57%) |
Mar 12, 2012 | 16.81 | 16.81 | 16.40 | 16.47 | 17,645 | -0.28(-1.68%) |
Mar 09, 2012 | 16.72 | 16.87 | 16.68 | 16.75 | 15,931 | +0.07(+0.42%) |
Mar 08, 2012 | 16.51 | 16.70 | 16.40 | 16.68 | 57,773 | +0.27(+1.68%) |
Mar 07, 2012 | 16.20 | 16.43 | 16.12 | 16.41 | 17,884 | +0.23(+1.42%) |
Mar 06, 2012 | 16.22 | 16.22 | 16.05 | 16.18 | 66,285 | -0.32(-1.93%) |
Mar 05, 2012 | 16.61 | 16.61 | 16.39 | 16.49 | 82,513 | -0.17(-1.02%) |
Mar 02, 2012 | 16.94 | 16.95 | 16.63 | 16.66 | 46,430 | -0.29(-1.71%) |
Mar 01, 2012 | 16.81 | 16.99 | 16.81 | 16.95 | 52,380 | +0.23(+1.36%) |
Feb 29, 2012 | 17.04 | 17.05 | 16.70 | 16.73 | 72,556 | -0.24(-1.39%) |
Feb 28, 2012 | 17.13 | 17.15 | 16.86 | 16.96 | 191,520 | -0.10(-0.59%) |
Feb 27, 2012 | 17.14 | 17.17 | 17.04 | 17.06 | 54,080 | -0.17(-0.97%) |
Feb 24, 2012 | 17.33 | 17.33 | 17.20 | 17.23 | 92,836 | +0.00(+0.00%) |
Feb 23, 2012 | 17.06 | 17.23 | 16.93 | 17.23 | 26,094 | +0.21(+1.25%) |
Feb 22, 2012 | 17.03 | 17.13 | 16.97 | 17.02 | 20,574 | -0.02(-0.14%) |
Feb 21, 2012 | 17.06 | 17.17 | 16.98 | 17.04 | 49,613 | +0.11(+0.65%) |
Feb 17, 2012 | 16.95 | 17.00 | 16.83 | 16.93 | 38,736 | +0.09(+0.56%) |
Feb 16, 2012 | 16.52 | 16.85 | 16.46 | 16.84 | 40,444 | +0.29(+1.76%) |
Feb 15, 2012 | 16.57 | 16.66 | 16.44 | 16.54 | 30,683 | +0.13(+0.80%) |
Feb 14, 2012 | 16.32 | 16.46 | 16.31 | 16.41 | 29,091 | +0.13(+0.82%) |
Feb 13, 2012 | 16.34 | 16.35 | 16.16 | 16.28 | 28,776 | +0.07(+0.44%) |
Feb 10, 2012 | 16.18 | 16.25 | 16.08 | 16.21 | 72,852 | -0.16(-1.01%) |
Feb 09, 2012 | 16.44 | 16.44 | 16.25 | 16.37 | 64,423 | +0.01(+0.05%) |
Feb 08, 2012 | 16.44 | 16.49 | 16.25 | 16.37 | 25,615 | -0.01(-0.07%) |
Feb 07, 2012 | 16.31 | 16.40 | 16.08 | 16.38 | 28,278 | +0.09(+0.55%) |
Feb 06, 2012 | 15.99 | 16.29 | 15.99 | 16.29 | 42,741 | +0.24(+1.52%) |
Feb 03, 2012 | 16.06 | 16.08 | 15.89 | 16.04 | 70,879 | +0.26(+1.64%) |
Feb 02, 2012 | 15.68 | 15.88 | 15.68 | 15.78 | 17,589 | +0.11(+0.73%) |
Feb 01, 2012 | 15.70 | 15.75 | 15.53 | 15.67 | 45,139 | +0.12(+0.78%) |
Jan 31, 2012 | 15.75 | 15.81 | 15.49 | 15.55 | 42,420 | -0.07(-0.45%) |
Jan 30, 2012 | 15.53 | 15.65 | 15.36 | 15.62 | 27,608 | -0.08(-0.50%) |
Jan 27, 2012 | 15.59 | 15.75 | 15.56 | 15.70 | 16,016 | +0.13(+0.81%) |
Jan 26, 2012 | 16.16 | 16.16 | 15.57 | 15.57 | 42,266 | -0.49(-3.03%) |
Jan 25, 2012 | 15.65 | 16.06 | 15.50 | 16.06 | 23,952 | +0.38(+2.40%) |
Jan 24, 2012 | 15.60 | 15.71 | 15.48 | 15.68 | 27,246 | -0.08(-0.50%) |
Jan 23, 2012 | 15.56 | 15.77 | 15.56 | 15.76 | 27,449 | +0.31(+1.98%) |
Jan 20, 2012 | 15.53 | 15.57 | 15.36 | 15.45 | 57,624 | -0.09(-0.56%) |
Jan 19, 2012 | 15.67 | 15.70 | 15.51 | 15.54 | 30,088 | -0.05(-0.30%) |
Jan 18, 2012 | 15.24 | 15.59 | 15.19 | 15.59 | 74,894 | +0.37(+2.43%) |
Jan 17, 2012 | 15.34 | 15.36 | 15.16 | 15.22 | 27,702 | +0.06(+0.41%) |
Jan 13, 2012 | 15.20 | 15.21 | 15.03 | 15.16 | 19,586 | -0.18(-1.18%) |
Jan 12, 2012 | 15.49 | 15.54 | 15.32 | 15.34 | 77,130 | -0.20(-1.31%) |
Jan 11, 2012 | 15.71 | 15.71 | 15.51 | 15.54 | 16,324 | -0.30(-1.88%) |
Jan 10, 2012 | 15.86 | 15.92 | 15.75 | 15.84 | 88,782 | +0.23(+1.46%) |
Jan 09, 2012 | 15.68 | 15.68 | 15.58 | 15.61 | 21,165 | -0.01(-0.05%) |
Jan 06, 2012 | 15.61 | 15.69 | 15.61 | 15.62 | 11,208 | -0.05(-0.30%) |
Jan 05, 2012 | 15.61 | 15.73 | 15.44 | 15.67 | 45,022 | -0.14(-0.89%) |
Jan 04, 2012 | 15.60 | 15.82 | 15.60 | 15.81 | 20,482 | +0.64(+4.25%) |
Dec 30, 2011 | 15.15 | 15.27 | 15.15 | 15.16 | 123,646 | +0.02(+0.10%) |
Dec 29, 2011 | 15.04 | 15.17 | 14.97 | 15.15 | 26,429 | +0.16(+1.10%) |
Dec 28, 2011 | 15.35 | 15.35 | 14.96 | 14.98 | 95,053 | -0.36(-2.35%) |
Dec 27, 2011 | 15.34 | 15.41 | 15.27 | 15.34 | 8,959 | +0.02(+0.10%) |
Dec 23, 2011 | 15.37 | 15.39 | 15.26 | 15.33 | 40,721 | +0.27(+1.77%) |
Dec 21, 2011 | 14.88 | 15.07 | 14.73 | 15.06 | 158,640 | +0.20(+1.35%) |
Dec 20, 2011 | 14.56 | 14.90 | 14.54 | 14.86 | 62,543 | +0.68(+4.81%) |
Dec 19, 2011 | 14.60 | 14.63 | 14.16 | 14.18 | 45,684 | -0.39(-2.68%) |
Dec 16, 2011 | 14.45 | 14.66 | 14.38 | 14.57 | 124,247 | +0.23(+1.64%) |
Dec 15, 2011 | 14.40 | 14.53 | 14.28 | 14.34 | 77,871 | -0.06(-0.43%) |
Dec 14, 2011 | 14.79 | 14.79 | 14.38 | 14.40 | 46,356 | -0.50(-3.33%) |
Dec 13, 2011 | 15.58 | 15.58 | 14.89 | 14.90 | 41,881 | -0.36(-2.39%) |
Dec 12, 2011 | 15.59 | 15.59 | 15.03 | 15.26 | 40,413 | -0.51(-3.23%) |
Dec 09, 2011 | 15.49 | 15.78 | 15.49 | 15.77 | 38,953 | +0.43(+2.80%) |
Dec 08, 2011 | 15.86 | 15.86 | 15.31 | 15.34 | 18,096 | -0.61(-3.81%) |
Dec 07, 2011 | 16.12 | 16.12 | 15.77 | 15.95 | 20,511 | -0.18(-1.12%) |
Dec 06, 2011 | 16.13 | 16.23 | 15.96 | 16.13 | 52,107 | +0.01(+0.05%) |
Dec 05, 2011 | 16.28 | 16.40 | 16.00 | 16.12 | 42,916 | +0.19(+1.19%) |
Dec 02, 2011 | 16.12 | 16.25 | 15.92 | 15.93 | 118,094 | +0.03(+0.18%) |
Dec 01, 2011 | 15.90 | 16.17 | 15.83 | 15.90 | 43,832 | -0.09(-0.59%) |
Nov 30, 2011 | 15.75 | 16.00 | 15.75 | 16.00 | 14,638 | +0.87(+5.77%) |
Nov 29, 2011 | 14.95 | 15.24 | 14.95 | 15.12 | 36,008 | +0.18(+1.18%) |
Nov 28, 2011 | 14.84 | 15.01 | 14.79 | 14.95 | 35,195 | +0.67(+4.66%) |
Nov 25, 2011 | 14.46 | 14.53 | 14.28 | 14.28 | 6,808 | -0.14(-0.98%) |
Nov 23, 2011 | 14.65 | 14.65 | 14.41 | 14.42 | 244,513 | -0.57(-3.81%) |
Nov 22, 2011 | 15.09 | 15.21 | 14.89 | 14.99 | 20,658 | -0.15(-0.98%) |
Nov 21, 2011 | 15.00 | 15.21 | 14.86 | 15.14 | 93,349 | -0.35(-2.23%) |
Nov 18, 2011 | 15.56 | 15.69 | 15.39 | 15.49 | 53,557 | +0.00(+0.01%) |
Nov 17, 2011 | 15.91 | 16.07 | 15.49 | 15.49 | 10,632 | -0.61(-3.79%) |
Nov 16, 2011 | 16.13 | 16.52 | 16.08 | 16.10 | 43,328 | -0.30(-1.81%) |
Nov 15, 2011 | 16.31 | 16.46 | 16.23 | 16.39 | 14,550 | +0.05(+0.34%) |
Nov 14, 2011 | 16.46 | 16.54 | 16.16 | 16.34 | 22,798 | -0.29(-1.74%) |
Nov 11, 2011 | 16.60 | 16.78 | 16.56 | 16.63 | 54,784 | +0.31(+1.92%) |
Nov 10, 2011 | 16.32 | 16.41 | 15.95 | 16.32 | 76,190 | +0.25(+1.58%) |
Nov 09, 2011 | 16.25 | 16.46 | 16.02 | 16.06 | 23,364 | -0.74(-4.40%) |
Nov 08, 2011 | 16.75 | 16.84 | 16.50 | 16.80 | 44,562 | +0.18(+1.08%) |
Nov 07, 2011 | 16.61 | 16.82 | 16.42 | 16.62 | 25,704 | -0.02(-0.14%) |
Nov 04, 2011 | 16.40 | 16.66 | 16.20 | 16.64 | 64,983 | +0.19(+1.14%) |
Nov 03, 2011 | 16.39 | 16.50 | 15.97 | 16.46 | 139,276 | +0.43(+2.69%) |
Nov 02, 2011 | 15.86 | 16.03 | 15.71 | 16.03 | 87,063 | +0.59(+3.80%) |
Nov 01, 2011 | 15.16 | 15.64 | 15.11 | 15.44 | 67,004 | -0.51(-3.19%) |
Oct 31, 2011 | 16.50 | 16.50 | 15.95 | 15.95 | 54,789 | -0.85(-5.03%) |
Oct 28, 2011 | 16.51 | 16.79 | 16.51 | 16.79 | 20,819 | +0.18(+1.06%) |
Oct 27, 2011 | 16.33 | 16.83 | 16.23 | 16.62 | 134,472 | +0.85(+5.39%) |
Oct 26, 2011 | 15.44 | 15.83 | 15.20 | 15.77 | 84,814 | +0.59(+3.92%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.17 | 15.17 | 53,474 | -0.63(-3.96%) |
Oct 24, 2011 | 15.55 | 15.82 | 15.55 | 15.80 | 263,508 | +0.33(+2.12%) |
Oct 21, 2011 | 15.41 | 15.59 | 15.27 | 15.47 | 476,255 | +0.29(+1.91%) |
Oct 20, 2011 | 15.07 | 15.24 | 14.77 | 15.18 | 42,308 | +0.09(+0.57%) |
Oct 19, 2011 | 15.31 | 15.54 | 15.06 | 15.10 | 25,036 | -0.27(-1.73%) |
Oct 18, 2011 | 14.82 | 15.47 | 14.54 | 15.36 | 31,152 | +0.53(+3.59%) |
Oct 17, 2011 | 15.18 | 15.23 | 14.80 | 14.83 | 93,287 | -0.36(-2.37%) |
Oct 14, 2011 | 14.82 | 15.20 | 14.75 | 15.19 | 86,143 | +0.70(+4.86%) |
Oct 13, 2011 | 14.33 | 14.54 | 14.05 | 14.48 | 27,928 | +0.02(+0.11%) |
Oct 12, 2011 | 14.40 | 14.70 | 14.40 | 14.47 | 68,326 | +0.19(+1.31%) |
Oct 11, 2011 | 14.16 | 14.35 | 14.07 | 14.28 | 52,592 | +0.03(+0.22%) |
Oct 10, 2011 | 13.79 | 14.32 | 13.79 | 14.25 | 48,531 | +0.77(+5.69%) |
Oct 07, 2011 | 13.92 | 13.93 | 13.38 | 13.48 | 104,933 | -0.34(-2.49%) |
Oct 06, 2011 | 13.37 | 13.85 | 13.26 | 13.83 | 170,323 | +0.38(+2.79%) |
Oct 05, 2011 | 12.90 | 13.49 | 12.71 | 13.45 | 76,195 | +0.68(+5.33%) |
Oct 04, 2011 | 12.04 | 12.77 | 11.75 | 12.77 | 390,314 | +0.50(+4.08%) |
Oct 03, 2011 | 12.78 | 12.83 | 12.27 | 12.27 | 260,443 | -0.70(-5.37%) |
Sep 30, 2011 | 13.22 | 13.35 | 12.97 | 12.97 | 459,796 | -0.49(-3.61%) |
Sep 29, 2011 | 13.82 | 13.84 | 13.15 | 13.45 | 340,744 | +0.00(+0.00%) |
Sep 28, 2011 | 14.12 | 14.20 | 13.45 | 13.45 | 797,161 | -0.63(-4.50%) |
Sep 27, 2011 | 14.33 | 14.49 | 14.00 | 14.09 | 165,111 | +0.13(+0.95%) |
Sep 26, 2011 | 13.45 | 13.95 | 13.12 | 13.95 | 185,794 | +0.60(+4.51%) |
Sep 23, 2011 | 13.40 | 13.62 | 13.33 | 13.35 | 127,903 | -0.19(-1.39%) |
Sep 22, 2011 | 14.04 | 14.18 | 13.30 | 13.54 | 1,765,671 | -1.05(-7.19%) |
Sep 21, 2011 | 15.21 | 15.33 | 14.59 | 14.59 | 481,716 | -0.73(-4.75%) |
Sep 20, 2011 | 15.63 | 15.82 | 15.30 | 15.31 | 28,328 | -0.25(-1.61%) |
Sep 19, 2011 | 15.46 | 15.67 | 15.28 | 15.56 | 37,637 | -0.30(-1.87%) |
Sep 16, 2011 | 15.99 | 16.16 | 15.72 | 15.86 | 29,841 | -0.10(-0.64%) |
Sep 15, 2011 | 15.90 | 15.98 | 15.79 | 15.96 | 54,938 | +0.24(+1.52%) |
Sep 14, 2011 | 15.33 | 15.86 | 15.28 | 15.73 | 66,337 | +0.24(+1.54%) |
Sep 13, 2011 | 15.42 | 15.59 | 15.17 | 15.49 | 31,010 | +0.11(+0.71%) |
Sep 12, 2011 | 15.06 | 15.43 | 14.99 | 15.38 | 37,520 | +0.02(+0.10%) |
Sep 09, 2011 | 15.70 | 15.84 | 15.26 | 15.36 | 36,026 | -0.56(-3.49%) |
Sep 08, 2011 | 16.07 | 16.30 | 15.86 | 15.92 | 117,761 | -0.24(-1.50%) |
Sep 07, 2011 | 15.77 | 16.17 | 15.77 | 16.16 | 61,812 | +0.68(+4.40%) |
Sep 06, 2011 | 15.13 | 15.48 | 14.98 | 15.48 | 33,656 | -0.15(-0.95%) |
Sep 02, 2011 | 15.78 | 15.86 | 15.53 | 15.63 | 137,808 | -0.52(-3.20%) |
Sep 01, 2011 | 16.35 | 16.47 | 16.14 | 16.14 | 19,637 | -0.16(-1.01%) |
Aug 31, 2011 | 16.35 | 16.60 | 16.18 | 16.31 | 67,675 | +0.12(+0.73%) |
Aug 30, 2011 | 15.95 | 16.31 | 15.79 | 16.19 | 699,896 | +0.11(+0.69%) |
Aug 29, 2011 | 15.79 | 16.08 | 15.67 | 16.08 | 99,172 | +0.66(+4.31%) |
Aug 26, 2011 | 14.87 | 15.44 | 14.77 | 15.42 | 51,464 | +0.43(+2.87%) |
Aug 25, 2011 | 15.45 | 15.46 | 14.93 | 14.99 | 37,461 | -0.34(-2.20%) |
Aug 24, 2011 | 15.03 | 15.34 | 15.02 | 15.32 | 55,290 | +0.09(+0.62%) |
Aug 23, 2011 | 14.62 | 15.25 | 14.54 | 15.23 | 185,854 | +0.70(+4.85%) |
Aug 22, 2011 | 15.18 | 15.30 | 14.52 | 14.52 | 208,662 | -0.26(-1.75%) |
Aug 19, 2011 | 14.92 | 15.35 | 14.78 | 14.78 | 1,134,247 | -0.39(-2.58%) |
Aug 18, 2011 | 15.76 | 15.76 | 15.03 | 15.17 | 120,679 | -1.11(-6.82%) |
Aug 17, 2011 | 16.51 | 16.57 | 16.19 | 16.28 | 126,121 | +0.06(+0.39%) |
Aug 16, 2011 | 16.38 | 16.50 | 16.10 | 16.22 | 102,510 | -0.42(-2.54%) |
Aug 15, 2011 | 16.25 | 16.64 | 16.25 | 16.64 | 512,048 | +0.60(+3.76%) |
Aug 12, 2011 | 16.16 | 16.21 | 15.92 | 16.04 | 157,086 | +0.16(+0.99%) |
Aug 11, 2011 | 15.22 | 16.13 | 15.09 | 15.89 | 142,697 | +0.79(+5.24%) |
Aug 10, 2011 | 15.17 | 15.67 | 14.95 | 15.10 | 199,558 | -0.30(-1.93%) |
Aug 09, 2011 | 15.47 | 15.39 | 14.41 | 15.39 | 210,511 | +0.78(+5.36%) |
Aug 08, 2011 | 15.47 | 15.54 | 14.51 | 14.61 | 266,724 | -1.52(-9.41%) |
Aug 05, 2011 | 16.68 | 16.71 | 15.46 | 16.13 | 256,814 | -0.31(-1.90%) |
Aug 04, 2011 | 17.53 | 17.54 | 16.41 | 16.44 | 355,629 | -1.42(-7.93%) |
Aug 03, 2011 | 18.03 | 18.03 | 17.43 | 17.86 | 430,037 | -0.17(-0.94%) |
Aug 02, 2011 | 18.43 | 18.68 | 18.03 | 18.03 | 104,182 | -0.51(-2.76%) |
Aug 01, 2011 | 18.86 | 18.95 | 18.38 | 18.54 | 151,039 | -0.05(-0.29%) |
Jul 29, 2011 | 18.47 | 18.66 | 18.30 | 18.59 | 73,708 | -0.08(-0.42%) |
Jul 28, 2011 | 18.68 | 18.96 | 18.66 | 18.67 | 130,826 | -0.09(-0.46%) |
Jul 27, 2011 | 19.16 | 19.16 | 18.69 | 18.76 | 130,232 | -0.49(-2.52%) |
Jul 26, 2011 | 19.34 | 19.42 | 19.17 | 19.24 | 137,012 | -0.13(-0.69%) |
Jul 25, 2011 | 19.25 | 19.54 | 19.14 | 19.38 | 85,921 | -0.07(-0.36%) |
Jul 22, 2011 | 19.45 | 19.47 | 19.43 | 19.45 | 137,225 | +0.12(+0.61%) |
Jul 21, 2011 | 19.23 | 19.35 | 19.20 | 19.33 | 83,654 | +0.23(+1.19%) |
Jul 20, 2011 | 19.12 | 19.15 | 19.01 | 19.10 | 142,129 | +0.01(+0.04%) |
Jul 19, 2011 | 18.80 | 19.10 | 18.80 | 19.09 | 119,157 | +0.38(+2.01%) |
Jul 18, 2011 | 18.77 | 18.77 | 18.59 | 18.72 | 35,876 | -0.13(-0.66%) |
Jul 15, 2011 | 18.47 | 18.86 | 18.47 | 18.84 | 76,739 | +0.82(+4.57%) |
Jul 14, 2011 | 18.35 | 18.39 | 18.00 | 18.02 | 30,646 | -0.17(-0.95%) |
Jul 13, 2011 | 18.09 | 18.49 | 18.09 | 18.19 | 106,554 | +0.19(+1.04%) |
Jul 12, 2011 | 18.01 | 18.21 | 17.98 | 18.01 | 81,021 | -0.05(-0.26%) |
Jul 11, 2011 | 18.36 | 18.36 | 18.01 | 18.05 | 63,491 | -0.49(-2.66%) |
Jul 08, 2011 | 18.41 | 18.59 | 18.41 | 18.55 | 49,305 | -0.18(-0.96%) |
Jul 07, 2011 | 18.76 | 18.80 | 18.63 | 18.73 | 65,884 | +0.20(+1.06%) |
Jul 06, 2011 | 18.57 | 18.58 | 18.41 | 18.53 | 48,741 | -0.09(-0.46%) |
Jul 05, 2011 | 18.54 | 18.71 | 18.54 | 18.62 | 58,389 | +0.13(+0.68%) |
Jul 01, 2011 | 18.15 | 18.54 | 18.12 | 18.49 | 127,043 | +0.18(+0.98%) |
Jun 30, 2011 | 18.11 | 18.32 | 18.11 | 18.31 | 338,884 | +0.31(+1.69%) |
Jun 29, 2011 | 17.87 | 18.11 | 17.72 | 18.01 | 78,512 | +0.29(+1.65%) |
Jun 28, 2011 | 17.32 | 17.72 | 17.32 | 17.71 | 30,906 | +0.55(+3.22%) |
Jun 27, 2011 | 17.11 | 17.25 | 17.03 | 17.16 | 44,377 | +0.03(+0.18%) |
Jun 24, 2011 | 17.51 | 17.51 | 17.10 | 17.13 | 26,999 | -0.38(-2.15%) |
Jun 23, 2011 | 17.29 | 17.51 | 17.02 | 17.51 | 163,679 | -0.11(-0.62%) |
Jun 22, 2011 | 17.54 | 17.86 | 17.54 | 17.61 | 34,054 | +0.02(+0.09%) |
Jun 21, 2011 | 17.28 | 17.66 | 17.28 | 17.60 | 109,488 | +0.46(+2.71%) |
Jun 20, 2011 | 17.04 | 17.16 | 17.04 | 17.14 | 76,740 | +0.00(+0.00%) |
Jun 17, 2011 | 17.35 | 17.42 | 17.04 | 17.14 | 126,959 | -0.06(-0.36%) |
Jun 16, 2011 | 17.29 | 17.37 | 17.00 | 17.20 | 926,382 | -0.09(-0.50%) |
Jun 15, 2011 | 17.45 | 17.63 | 17.21 | 17.28 | 112,906 | -0.43(-2.43%) |
Jun 14, 2011 | 17.57 | 17.82 | 17.57 | 17.71 | 130,810 | +0.35(+2.03%) |
Jun 13, 2011 | 17.76 | 17.82 | 17.18 | 17.36 | 238,042 | -0.38(-2.12%) |
Jun 10, 2011 | 17.96 | 17.96 | 17.71 | 17.74 | 41,925 | -0.31(-1.73%) |
Jun 09, 2011 | 17.90 | 18.12 | 17.84 | 18.05 | 75,853 | +0.24(+1.36%) |
Jun 08, 2011 | 17.80 | 17.98 | 17.78 | 17.81 | 81,971 | -0.02(-0.09%) |
Jun 07, 2011 | 17.86 | 18.04 | 17.79 | 17.82 | 60,955 | +0.07(+0.41%) |
Jun 06, 2011 | 18.28 | 18.28 | 17.73 | 17.75 | 111,143 | -0.53(-2.92%) |
Jun 03, 2011 | 18.07 | 18.46 | 17.97 | 18.28 | 53,749 | +0.28(+1.56%) |
May 24, 2011 | 17.92 | 18.24 | 17.92 | 18.00 | 31,135 | +0.23(+1.28%) |
May 23, 2011 | 17.85 | 17.85 | 17.67 | 17.78 | 127,121 | -0.32(-1.77%) |
May 20, 2011 | 18.07 | 18.25 | 17.87 | 18.10 | 82,759 | +0.00(+0.00%) |
May 19, 2011 | 18.21 | 18.21 | 17.96 | 18.10 | 91,140 | +0.01(+0.04%) |
May 18, 2011 | 17.71 | 18.20 | 17.71 | 18.09 | 91,639 | +0.45(+2.57%) |
May 17, 2011 | 17.57 | 17.73 | 17.38 | 17.64 | 370,903 | -0.03(-0.18%) |
May 16, 2011 | 17.79 | 18.10 | 17.61 | 17.67 | 181,371 | -0.16(-0.87%) |
May 13, 2011 | 17.92 | 18.07 | 17.68 | 17.82 | 150,992 | -0.13(-0.70%) |
May 12, 2011 | 17.88 | 18.07 | 17.64 | 17.95 | 222,514 | -0.06(-0.33%) |
May 11, 2011 | 18.57 | 18.57 | 17.93 | 18.01 | 167,808 | -0.61(-3.29%) |
May 10, 2011 | 18.53 | 18.68 | 18.47 | 18.62 | 173,281 | +0.10(+0.55%) |
May 09, 2011 | 18.16 | 18.58 | 18.16 | 18.52 | 53,518 | +0.47(+2.60%) |
May 06, 2011 | 18.08 | 18.48 | 17.88 | 18.05 | 115,695 | +0.09(+0.48%) |
May 05, 2011 | 18.12 | 18.31 | 17.78 | 17.96 | 243,507 | -0.33(-1.79%) |
May 04, 2011 | 18.67 | 18.68 | 18.18 | 18.29 | 118,281 | -0.45(-2.38%) |
May 03, 2011 | 19.18 | 19.19 | 18.59 | 18.74 | 66,540 | -0.55(-2.88%) |