Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.90 | 18.90 | 18.78 | 18.80 | 1,510 | +0.38(+2.06%) |
Apr 27, 2012 | 18.41 | 18.42 | 18.41 | 18.42 | 400 | +0.01(+0.05%) |
Apr 26, 2012 | 18.67 | 19.00 | 18.41 | 18.41 | 11,143 | -0.10(-0.54%) |
Apr 25, 2012 | 18.51 | 18.51 | 18.51 | 18.51 | 100 | -0.34(-1.82%) |
Apr 24, 2012 | 18.43 | 18.96 | 18.43 | 18.85 | 2,160 | +0.42(+2.30%) |
Apr 23, 2012 | 18.46 | 18.54 | 18.43 | 18.43 | 550 | -0.10(-0.54%) |
Apr 20, 2012 | 18.77 | 18.77 | 18.52 | 18.53 | 780 | -0.25(-1.33%) |
Apr 19, 2012 | 19.36 | 19.36 | 18.77 | 18.78 | 8,343 | -0.54(-2.80%) |
Apr 18, 2012 | 18.89 | 19.36 | 18.74 | 19.32 | 4,310 | +0.91(+4.94%) |
Apr 17, 2012 | 19.27 | 19.28 | 18.41 | 18.41 | 1,818 | -0.77(-4.01%) |
Apr 16, 2012 | 18.70 | 19.35 | 18.70 | 19.18 | 1,900 | +0.58(+3.13%) |
Apr 13, 2012 | 19.03 | 19.04 | 18.45 | 18.60 | 650 | -0.10(-0.55%) |
Apr 12, 2012 | 19.03 | 19.03 | 18.70 | 18.70 | 3,200 | -0.49(-2.55%) |
Apr 11, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.02(+0.10%) |
Apr 10, 2012 | 19.18 | 19.18 | 19.17 | 19.17 | 1,000 | +0.00(+0.00%) |
Apr 09, 2012 | 19.54 | 19.72 | 19.17 | 19.17 | 4,378 | -0.35(-1.79%) |
Apr 05, 2012 | 19.63 | 19.70 | 19.52 | 19.52 | 1,274 | +0.00(+0.00%) |
Apr 04, 2012 | 19.82 | 19.82 | 19.50 | 19.52 | 1,158 | -0.28(-1.41%) |
Apr 03, 2012 | 19.98 | 19.99 | 19.10 | 19.80 | 4,244 | -0.05(-0.25%) |
Apr 02, 2012 | 19.94 | 19.97 | 19.64 | 19.85 | 502 | +0.04(+0.20%) |
Mar 30, 2012 | 19.52 | 20.00 | 19.52 | 19.81 | 3,300 | +0.37(+1.90%) |
Mar 29, 2012 | 19.15 | 19.50 | 19.03 | 19.44 | 6,992 | +0.34(+1.78%) |
Mar 28, 2012 | 19.29 | 20.29 | 19.02 | 19.10 | 6,810 | -0.50(-2.55%) |
Mar 27, 2012 | 19.73 | 19.91 | 18.47 | 19.60 | 3,571 | -0.30(-1.51%) |
Mar 26, 2012 | 20.00 | 20.45 | 19.76 | 19.90 | 6,180 | -0.10(-0.50%) |
Mar 23, 2012 | 20.68 | 20.68 | 19.80 | 20.00 | 3,390 | -0.14(-0.70%) |
Mar 22, 2012 | 20.13 | 20.14 | 19.87 | 20.14 | 500 | -0.26(-1.27%) |
Mar 21, 2012 | 20.30 | 20.47 | 19.91 | 20.40 | 2,407 | +0.61(+3.08%) |
Mar 20, 2012 | 19.55 | 20.00 | 19.55 | 19.79 | 4,527 | +0.62(+3.23%) |
Mar 19, 2012 | 19.50 | 19.66 | 19.11 | 19.17 | 4,165 | -0.60(-3.03%) |
Mar 16, 2012 | 19.78 | 19.97 | 19.75 | 19.77 | 1,963 | +0.05(+0.26%) |
Mar 15, 2012 | 19.60 | 19.72 | 19.60 | 19.72 | 1,726 | +0.17(+0.86%) |
Mar 14, 2012 | 19.99 | 20.04 | 19.50 | 19.55 | 2,447 | -0.26(-1.31%) |
Mar 13, 2012 | 19.46 | 20.01 | 19.37 | 19.81 | 1,600 | +0.59(+3.07%) |
Mar 12, 2012 | 19.19 | 19.41 | 19.12 | 19.22 | 2,007 | -0.12(-0.62%) |
Mar 09, 2012 | 19.18 | 19.34 | 19.00 | 19.34 | 3,425 | +0.64(+3.42%) |
Mar 08, 2012 | 18.50 | 19.08 | 18.40 | 18.70 | 7,700 | +0.20(+1.08%) |
Mar 07, 2012 | 18.50 | 18.76 | 18.29 | 18.50 | 10,695 | +0.00(+0.00%) |
Mar 06, 2012 | 18.22 | 18.50 | 18.09 | 18.50 | 4,051 | +0.27(+1.48%) |
Mar 05, 2012 | 18.14 | 18.37 | 18.05 | 18.23 | 4,811 | +0.20(+1.11%) |
Mar 02, 2012 | 18.20 | 18.52 | 18.02 | 18.03 | 14,874 | -0.39(-2.12%) |
Mar 01, 2012 | 19.09 | 19.47 | 18.02 | 18.42 | 10,185 | -0.69(-3.61%) |
Feb 29, 2012 | 20.70 | 20.75 | 19.11 | 19.11 | 22,699 | -1.76(-8.43%) |
Feb 28, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 2,956 | -0.12(-0.57%) |
Feb 27, 2012 | 20.80 | 21.30 | 20.80 | 20.99 | 5,369 | +0.02(+0.10%) |
Feb 24, 2012 | 21.06 | 21.25 | 20.92 | 20.97 | 3,888 | -0.02(-0.10%) |
Feb 23, 2012 | 20.42 | 21.50 | 20.42 | 20.99 | 8,051 | +0.56(+2.74%) |
Feb 22, 2012 | 20.30 | 20.48 | 20.19 | 20.43 | 20,265 | +0.33(+1.64%) |
Feb 21, 2012 | 20.48 | 20.48 | 20.02 | 20.10 | 10,468 | +0.00(+0.00%) |
Feb 17, 2012 | 20.53 | 20.53 | 20.10 | 20.10 | 13,526 | -0.30(-1.47%) |
Feb 16, 2012 | 20.31 | 23.50 | 20.02 | 20.40 | 41,171 | +0.40(+2.00%) |
Feb 15, 2012 | 20.20 | 20.33 | 20.00 | 20.00 | 3,445 | +0.00(+0.00%) |
Feb 14, 2012 | 20.12 | 20.40 | 19.78 | 20.00 | 10,842 | +0.00(+0.00%) |
Feb 13, 2012 | 19.65 | 20.00 | 19.50 | 20.00 | 6,895 | +0.40(+2.04%) |
Feb 10, 2012 | 19.50 | 19.75 | 19.40 | 19.60 | 3,681 | +0.31(+1.62%) |
Feb 09, 2012 | 19.03 | 19.50 | 18.56 | 19.29 | 2,150 | +0.19(+0.98%) |
Feb 08, 2012 | 19.10 | 19.10 | 18.72 | 19.10 | 3,356 | +0.05(+0.26%) |
Feb 07, 2012 | 19.30 | 19.35 | 18.95 | 19.05 | 1,100 | +0.05(+0.26%) |
Feb 03, 2012 | 18.72 | 19.00 | 19.00 | 19.00 | 3,000 | +0.25(+1.33%) |
Feb 02, 2012 | 18.84 | 18.95 | 18.75 | 18.75 | 13,244 | -0.14(-0.76%) |
Feb 01, 2012 | 18.75 | 18.90 | 18.60 | 18.89 | 2,022 | +0.39(+2.13%) |
Jan 31, 2012 | 18.45 | 18.50 | 18.13 | 18.50 | 570 | +0.00(+0.00%) |
Jan 30, 2012 | 18.47 | 18.50 | 18.47 | 18.50 | 500 | +0.00(+0.00%) |
Jan 27, 2012 | 18.40 | 18.98 | 18.02 | 18.50 | 3,071 | +0.10(+0.54%) |
Jan 26, 2012 | 18.63 | 18.75 | 18.40 | 18.40 | 1,650 | -0.23(-1.23%) |
Jan 25, 2012 | 18.39 | 18.63 | 18.39 | 18.63 | 2,613 | +0.24(+1.31%) |
Jan 24, 2012 | 18.44 | 18.44 | 18.05 | 18.39 | 2,339 | +0.38(+2.11%) |
Jan 23, 2012 | 17.99 | 18.25 | 17.93 | 18.01 | 3,624 | +0.33(+1.87%) |
Jan 20, 2012 | 17.82 | 18.00 | 17.68 | 17.68 | 2,180 | -0.12(-0.68%) |
Jan 19, 2012 | 17.76 | 17.98 | 17.76 | 17.80 | 1,510 | -0.01(-0.05%) |
Jan 18, 2012 | 17.76 | 18.00 | 17.75 | 17.81 | 3,470 | +0.06(+0.34%) |
Jan 17, 2012 | 17.79 | 17.79 | 17.47 | 17.75 | 2,488 | +0.34(+1.95%) |
Jan 13, 2012 | 17.52 | 17.52 | 17.05 | 17.41 | 2,320 | +0.34(+2.02%) |
Jan 12, 2012 | 17.27 | 17.45 | 17.07 | 17.07 | 923 | -0.23(-1.35%) |
Jan 11, 2012 | 17.43 | 17.45 | 17.06 | 17.30 | 8,120 | +0.13(+0.76%) |
Jan 10, 2012 | 17.59 | 17.59 | 17.13 | 17.17 | 618 | -0.08(-0.49%) |
Jan 09, 2012 | 17.69 | 17.69 | 17.24 | 17.25 | 1,350 | -0.35(-1.97%) |
Jan 06, 2012 | 17.60 | 17.60 | 17.59 | 17.60 | 700 | +0.11(+0.63%) |
Jan 05, 2012 | 17.52 | 17.52 | 17.49 | 17.49 | 600 | +0.24(+1.39%) |
Jan 04, 2012 | 17.48 | 17.48 | 17.20 | 17.25 | 1,400 | +0.15(+0.88%) |
Dec 29, 2011 | 16.93 | 17.10 | 17.10 | 17.10 | 300 | -0.37(-2.12%) |
Dec 28, 2011 | 16.98 | 17.47 | 16.61 | 17.47 | 1,513 | +0.51(+2.98%) |
Dec 27, 2011 | 17.52 | 17.55 | 16.96 | 16.96 | 473 | +0.01(+0.09%) |
Dec 22, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.14(-0.82%) |
Dec 21, 2011 | 17.30 | 17.30 | 16.71 | 17.09 | 2,089 | +0.09(+0.53%) |
Dec 20, 2011 | 16.81 | 17.00 | 16.81 | 17.00 | 400 | +0.46(+2.78%) |
Dec 19, 2011 | 16.60 | 16.60 | 16.54 | 16.54 | 2,400 | -0.18(-1.08%) |
Dec 16, 2011 | 16.73 | 16.73 | 16.72 | 16.72 | 200 | -0.11(-0.65%) |
Dec 15, 2011 | 17.12 | 17.12 | 16.43 | 16.83 | 3,586 | -0.23(-1.35%) |
Dec 09, 2011 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.04(+0.24%) |
Dec 07, 2011 | 16.79 | 17.02 | 17.02 | 17.02 | 1,900 | -0.36(-2.07%) |
Dec 06, 2011 | 17.38 | 17.38 | 17.38 | 17.38 | 250 | +0.28(+1.64%) |
Dec 02, 2011 | 16.82 | 17.10 | 17.10 | 17.10 | 800 | +0.33(+1.96%) |
Dec 01, 2011 | 16.78 | 17.48 | 16.77 | 16.77 | 525 | -0.03(-0.17%) |
Nov 30, 2011 | 16.71 | 17.17 | 16.69 | 16.80 | 2,100 | +0.35(+2.13%) |
Nov 29, 2011 | 17.05 | 17.06 | 15.56 | 16.45 | 4,573 | -1.05(-6.00%) |
Nov 28, 2011 | 17.28 | 17.67 | 17.28 | 17.50 | 2,532 | +0.42(+2.46%) |
Nov 23, 2011 | 17.02 | 17.08 | 17.08 | 17.08 | 1,100 | -0.92(-5.11%) |
Nov 22, 2011 | 17.47 | 18.00 | 17.47 | 18.00 | 1,100 | +0.75(+4.35%) |
Nov 18, 2011 | 17.32 | 17.25 | 17.25 | 17.25 | 400 | +0.75(+4.55%) |
Nov 17, 2011 | 17.00 | 17.40 | 16.50 | 16.50 | 1,244 | -0.50(-2.94%) |
Nov 16, 2011 | 17.00 | 17.00 | 17.00 | 17.00 | 250 | +0.18(+1.04%) |
Nov 15, 2011 | 16.96 | 16.97 | 16.82 | 16.82 | 700 | -0.34(-1.95%) |
Nov 14, 2011 | 16.55 | 17.95 | 16.20 | 17.16 | 7,375 | +0.21(+1.24%) |
Nov 11, 2011 | 17.43 | 17.46 | 16.74 | 16.95 | 800 | +0.26(+1.56%) |
Nov 09, 2011 | 17.00 | 16.69 | 16.69 | 16.69 | 400 | -0.09(-0.54%) |
Nov 08, 2011 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | +0.13(+0.78%) |
Nov 07, 2011 | 16.98 | 17.09 | 16.57 | 16.65 | 1,950 | +0.16(+0.97%) |
Nov 04, 2011 | 16.64 | 16.64 | 16.49 | 16.49 | 200 | -0.05(-0.30%) |
Nov 03, 2011 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | -0.46(-2.71%) |
Nov 02, 2011 | 17.00 | 17.00 | 17.00 | 17.00 | 145 | +0.48(+2.90%) |
Nov 01, 2011 | 17.28 | 17.28 | 16.44 | 16.52 | 1,965 | -0.48(-2.82%) |
Oct 31, 2011 | 16.90 | 17.21 | 16.90 | 17.00 | 1,142 | -0.20(-1.16%) |
Oct 28, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | +0.09(+0.53%) |
Oct 27, 2011 | 16.95 | 17.47 | 16.90 | 17.11 | 3,020 | +0.16(+0.94%) |
Oct 26, 2011 | 16.50 | 16.95 | 16.50 | 16.95 | 1,000 | +0.54(+3.29%) |
Oct 25, 2011 | 16.41 | 16.41 | 16.41 | 16.41 | 235 | -0.62(-3.63%) |
Oct 24, 2011 | 17.09 | 17.09 | 16.21 | 17.03 | 2,285 | -0.04(-0.25%) |
Oct 21, 2011 | 17.02 | 17.07 | 17.02 | 17.07 | 600 | +0.12(+0.71%) |
Oct 20, 2011 | 17.04 | 17.07 | 16.95 | 16.95 | 400 | +0.07(+0.41%) |
Oct 19, 2011 | 16.16 | 16.88 | 16.16 | 16.88 | 328 | +0.58(+3.56%) |
Oct 18, 2011 | 16.92 | 16.96 | 16.22 | 16.30 | 1,170 | -0.20(-1.21%) |
Oct 17, 2011 | 16.24 | 16.92 | 16.24 | 16.50 | 1,250 | -0.30(-1.79%) |
Oct 14, 2011 | 16.41 | 17.07 | 16.26 | 16.80 | 2,438 | -0.40(-2.33%) |
Oct 13, 2011 | 17.35 | 17.35 | 17.02 | 17.20 | 1,410 | +0.12(+0.70%) |
Oct 12, 2011 | 16.13 | 17.86 | 16.08 | 17.08 | 4,300 | +0.90(+5.56%) |
Oct 11, 2011 | 16.81 | 17.41 | 16.18 | 16.18 | 2,920 | -0.19(-1.16%) |
Oct 10, 2011 | 15.83 | 16.74 | 15.79 | 16.37 | 2,010 | -0.03(-0.18%) |
Oct 07, 2011 | 16.49 | 17.40 | 16.40 | 16.40 | 6,310 | -0.06(-0.36%) |
Oct 06, 2011 | 16.20 | 16.46 | 15.90 | 16.46 | 7,350 | +0.56(+3.52%) |
Oct 05, 2011 | 15.77 | 15.90 | 15.75 | 15.90 | 1,367 | -0.40(-2.45%) |
Oct 04, 2011 | 16.49 | 16.49 | 16.30 | 16.30 | 400 | -0.08(-0.49%) |
Oct 03, 2011 | 15.75 | 16.49 | 15.75 | 16.38 | 940 | +0.37(+2.31%) |
Sep 29, 2011 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.01(+0.06%) |
Sep 27, 2011 | 16.79 | 16.00 | 16.00 | 16.00 | 1,100 | -0.02(-0.12%) |
Sep 26, 2011 | 15.98 | 17.13 | 15.75 | 16.02 | 6,204 | -0.36(-2.20%) |
Sep 23, 2011 | 15.91 | 16.38 | 15.91 | 16.38 | 600 | +0.29(+1.80%) |
Sep 22, 2011 | 16.14 | 16.14 | 16.09 | 16.09 | 2,833 | -0.46(-2.78%) |
Sep 21, 2011 | 16.44 | 16.55 | 16.44 | 16.55 | 1,230 | +0.04(+0.24%) |
Sep 20, 2011 | 16.47 | 16.56 | 16.47 | 16.51 | 2,929 | +0.05(+0.30%) |
Sep 19, 2011 | 16.41 | 16.67 | 16.40 | 16.46 | 1,644 | -0.24(-1.44%) |
Sep 16, 2011 | 17.34 | 17.34 | 16.66 | 16.70 | 720 | -0.16(-0.95%) |
Sep 15, 2011 | 16.50 | 16.86 | 16.50 | 16.86 | 1,800 | +0.36(+2.18%) |
Sep 14, 2011 | 16.46 | 16.99 | 16.46 | 16.50 | 5,285 | +0.20(+1.23%) |
Sep 13, 2011 | 16.75 | 17.24 | 16.30 | 16.30 | 848 | -0.20(-1.21%) |
Sep 12, 2011 | 16.50 | 16.50 | 16.50 | 16.50 | 350 | -0.25(-1.49%) |
Sep 09, 2011 | 16.46 | 16.91 | 16.10 | 16.75 | 3,848 | +0.26(+1.55%) |
Sep 06, 2011 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.84(-4.82%) |
Sep 02, 2011 | 17.09 | 17.35 | 17.09 | 17.33 | 400 | -0.17(-0.97%) |
Sep 01, 2011 | 17.09 | 17.50 | 17.09 | 17.50 | 212 | +0.70(+4.17%) |
Aug 31, 2011 | 16.46 | 16.80 | 16.46 | 16.80 | 1,470 | -0.28(-1.62%) |
Aug 30, 2011 | 17.14 | 17.40 | 16.85 | 17.08 | 1,000 | +0.27(+1.58%) |
Aug 29, 2011 | 16.82 | 16.84 | 16.45 | 16.81 | 1,849 | +0.38(+2.31%) |
Aug 24, 2011 | 16.43 | 16.43 | 16.43 | 16.43 | 1,300 | +0.01(+0.06%) |
Aug 23, 2011 | 16.04 | 16.42 | 16.04 | 16.42 | 200 | +0.39(+2.43%) |
Aug 22, 2011 | 17.32 | 17.32 | 16.03 | 16.03 | 3,829 | -1.26(-7.29%) |
Aug 19, 2011 | 16.86 | 17.32 | 16.86 | 17.29 | 450 | +0.25(+1.47%) |
Aug 18, 2011 | 17.03 | 17.04 | 16.79 | 17.04 | 1,300 | -0.10(-0.58%) |
Aug 17, 2011 | 17.32 | 17.32 | 17.14 | 17.14 | 380 | +0.23(+1.36%) |
Aug 15, 2011 | 17.25 | 16.91 | 16.91 | 16.91 | 3,500 | +0.04(+0.24%) |
Aug 12, 2011 | 16.87 | 16.87 | 16.87 | 16.87 | 207 | -0.05(-0.30%) |
Aug 11, 2011 | 15.50 | 16.92 | 15.50 | 16.92 | 898 | +0.87(+5.42%) |
Aug 10, 2011 | 15.90 | 16.39 | 15.90 | 16.05 | 3,484 | +0.05(+0.31%) |
Aug 09, 2011 | 16.00 | 16.00 | 15.76 | 16.00 | 1,250 | +0.00(+0.00%) |
Aug 08, 2011 | 16.30 | 16.30 | 15.50 | 16.00 | 2,950 | -0.20(-1.23%) |
Aug 05, 2011 | 16.98 | 16.98 | 15.86 | 16.20 | 2,175 | -0.79(-4.65%) |
Aug 04, 2011 | 16.99 | 16.99 | 16.99 | 16.99 | 300 | -0.06(-0.35%) |
Aug 03, 2011 | 16.32 | 17.05 | 16.15 | 17.05 | 2,540 | +0.16(+0.95%) |
Aug 02, 2011 | 16.99 | 16.99 | 16.36 | 16.89 | 1,600 | -0.16(-0.94%) |
Aug 01, 2011 | 16.85 | 17.05 | 16.85 | 17.05 | 424 | +0.20(+1.19%) |
Jul 28, 2011 | 17.01 | 16.85 | 16.85 | 16.85 | 700 | +0.23(+1.38%) |
Jul 27, 2011 | 17.08 | 17.12 | 16.62 | 16.62 | 800 | -0.53(-3.09%) |
Jul 26, 2011 | 17.11 | 17.21 | 17.11 | 17.15 | 3,618 | +0.17(+1.00%) |
Jul 25, 2011 | 17.30 | 17.30 | 16.84 | 16.98 | 2,914 | -0.35(-2.02%) |
Jul 22, 2011 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.22(-1.25%) |
Jul 21, 2011 | 16.94 | 17.96 | 16.94 | 17.55 | 9,365 | +0.67(+3.97%) |
Jul 20, 2011 | 16.77 | 16.98 | 16.74 | 16.88 | 3,994 | +0.10(+0.60%) |
Jul 19, 2011 | 16.65 | 16.98 | 16.65 | 16.78 | 800 | +0.15(+0.90%) |
Jul 18, 2011 | 16.79 | 16.95 | 16.63 | 16.63 | 4,007 | -0.10(-0.60%) |
Jul 15, 2011 | 16.50 | 16.80 | 16.45 | 16.73 | 8,850 | +0.06(+0.36%) |
Jul 14, 2011 | 16.46 | 16.67 | 16.46 | 16.67 | 2,200 | -0.13(-0.77%) |
Jul 13, 2011 | 16.75 | 16.80 | 16.48 | 16.80 | 4,372 | +0.40(+2.44%) |
Jul 12, 2011 | 16.44 | 16.67 | 16.40 | 16.40 | 14,100 | -0.10(-0.61%) |
Jul 11, 2011 | 16.50 | 16.80 | 16.40 | 16.50 | 7,193 | -0.08(-0.48%) |
Jul 08, 2011 | 16.56 | 16.88 | 16.44 | 16.58 | 5,182 | +0.08(+0.52%) |
Jul 07, 2011 | 16.50 | 16.50 | 16.07 | 16.50 | 2,671 | +0.16(+0.95%) |
Jul 06, 2011 | 15.92 | 16.53 | 15.75 | 16.34 | 5,200 | +0.39(+2.45%) |
Jul 05, 2011 | 15.91 | 15.95 | 15.81 | 15.95 | 1,730 | +0.16(+1.01%) |
Jul 01, 2011 | 15.86 | 15.86 | 15.58 | 15.79 | 2,087 | +0.04(+0.25%) |
Jun 30, 2011 | 15.67 | 16.81 | 15.64 | 15.75 | 2,800 | +0.17(+1.09%) |
Jun 29, 2011 | 15.73 | 15.73 | 15.55 | 15.58 | 2,351 | -0.12(-0.76%) |
Jun 28, 2011 | 15.60 | 15.70 | 15.60 | 15.70 | 400 | +0.02(+0.13%) |
Jun 27, 2011 | 16.00 | 16.11 | 15.50 | 15.68 | 2,799 | -0.30(-1.88%) |
Jun 24, 2011 | 15.50 | 15.98 | 15.50 | 15.98 | 2,106 | +0.08(+0.50%) |
Jun 23, 2011 | 15.86 | 15.90 | 15.81 | 15.90 | 2,064 | +0.05(+0.32%) |
Jun 22, 2011 | 15.51 | 15.96 | 15.51 | 15.85 | 2,114 | +0.19(+1.21%) |
Jun 21, 2011 | 15.50 | 15.67 | 15.50 | 15.66 | 1,452 | +0.21(+1.36%) |
Jun 20, 2011 | 15.55 | 15.55 | 15.45 | 15.45 | 621 | +0.04(+0.26%) |
Jun 17, 2011 | 16.03 | 16.16 | 14.90 | 15.41 | 7,077 | -0.84(-5.17%) |
Jun 16, 2011 | 16.12 | 16.33 | 16.10 | 16.25 | 4,002 | -0.04(-0.25%) |
Jun 15, 2011 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | +0.03(+0.18%) |
Jun 14, 2011 | 16.24 | 16.35 | 16.00 | 16.26 | 1,951 | +0.00(+0.00%) |
Jun 13, 2011 | 16.26 | 16.59 | 16.10 | 16.26 | 6,218 | +0.16(+0.99%) |
Jun 10, 2011 | 16.58 | 16.59 | 16.10 | 16.10 | 2,550 | -0.56(-3.36%) |
Jun 09, 2011 | 16.90 | 16.90 | 16.51 | 16.66 | 1,100 | -0.22(-1.30%) |
Jun 08, 2011 | 17.04 | 17.04 | 16.50 | 16.88 | 1,858 | +0.16(+0.96%) |
Jun 07, 2011 | 16.97 | 16.97 | 16.72 | 16.72 | 700 | +0.16(+0.98%) |
Jun 06, 2011 | 16.76 | 16.78 | 16.50 | 16.56 | 1,996 | -0.20(-1.21%) |
Jun 03, 2011 | 16.97 | 16.97 | 16.76 | 16.76 | 550 | +0.06(+0.36%) |
May 24, 2011 | 16.62 | 17.00 | 16.62 | 16.70 | 3,776 | -0.38(-2.22%) |
May 23, 2011 | 17.00 | 17.08 | 17.00 | 17.08 | 460 | +0.08(+0.47%) |
May 20, 2011 | 16.74 | 17.09 | 16.74 | 17.00 | 832 | +0.05(+0.29%) |
May 19, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.06(+0.36%) |
May 18, 2011 | 17.00 | 17.00 | 16.89 | 16.89 | 300 | -0.13(-0.76%) |
May 17, 2011 | 16.93 | 17.10 | 16.93 | 17.02 | 3,380 | +0.15(+0.89%) |
May 16, 2011 | 17.00 | 17.00 | 16.67 | 16.87 | 2,474 | -0.13(-0.76%) |
May 13, 2011 | 17.95 | 17.95 | 16.98 | 17.00 | 5,492 | -0.95(-5.29%) |
May 12, 2011 | 17.73 | 17.95 | 17.73 | 17.95 | 200 | +0.11(+0.62%) |
May 11, 2011 | 17.50 | 17.95 | 17.50 | 17.84 | 1,600 | +0.34(+1.94%) |
May 10, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.05(-0.28%) |
May 09, 2011 | 17.90 | 17.90 | 16.94 | 17.55 | 2,728 | -0.43(-2.40%) |
May 06, 2011 | 17.66 | 18.34 | 17.66 | 17.98 | 1,630 | +0.25(+1.41%) |
May 05, 2011 | 17.70 | 17.74 | 17.38 | 17.73 | 850 | -0.03(-0.17%) |
May 04, 2011 | 18.73 | 18.73 | 17.76 | 17.76 | 1,825 | -0.48(-2.63%) |
May 03, 2011 | 17.43 | 18.42 | 17.43 | 18.24 | 1,976 | +0.58(+3.28%) |