Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.26 | 16.31 | 16.20 | 16.24 | 67,500 | -0.09(-0.58%) |
Apr 27, 2012 | 16.34 | 16.38 | 16.29 | 16.33 | 78,201 | +0.04(+0.26%) |
Apr 26, 2012 | 16.15 | 16.32 | 16.15 | 16.29 | 229,196 | +0.06(+0.35%) |
Apr 25, 2012 | 16.20 | 16.26 | 16.17 | 16.23 | 209,264 | +0.16(+1.00%) |
Apr 24, 2012 | 16.02 | 16.12 | 16.02 | 16.07 | 32,103 | +0.18(+1.16%) |
Apr 23, 2012 | 15.86 | 15.88 | 15.77 | 15.88 | 53,709 | -0.17(-1.07%) |
Apr 20, 2012 | 16.10 | 16.13 | 16.05 | 16.06 | 56,552 | +0.10(+0.63%) |
Apr 19, 2012 | 16.01 | 16.04 | 15.86 | 15.96 | 43,935 | -0.07(-0.42%) |
Apr 18, 2012 | 16.01 | 16.05 | 15.95 | 16.02 | 25,227 | +0.02(+0.10%) |
Apr 17, 2012 | 15.93 | 16.03 | 15.91 | 16.01 | 12,951 | +0.15(+0.92%) |
Apr 16, 2012 | 15.95 | 15.96 | 15.75 | 15.86 | 317,028 | +0.02(+0.14%) |
Apr 13, 2012 | 15.90 | 15.93 | 15.79 | 15.84 | 1,417,794 | -0.09(-0.59%) |
Apr 12, 2012 | 15.79 | 15.96 | 15.70 | 15.93 | 46,590 | +0.24(+1.52%) |
Apr 11, 2012 | 15.67 | 15.71 | 15.67 | 15.70 | 49,496 | +0.20(+1.29%) |
Apr 10, 2012 | 15.63 | 15.63 | 15.47 | 15.50 | 52,384 | -0.19(-1.24%) |
Apr 09, 2012 | 15.65 | 15.73 | 15.58 | 15.69 | 76,308 | -0.10(-0.63%) |
Apr 05, 2012 | 15.65 | 15.82 | 15.65 | 15.79 | 21,485 | +0.07(+0.42%) |
Apr 04, 2012 | 15.73 | 15.74 | 15.60 | 15.72 | 64,732 | -0.22(-1.36%) |
Apr 03, 2012 | 16.09 | 16.09 | 15.88 | 15.94 | 26,717 | -0.25(-1.55%) |
Apr 02, 2012 | 16.01 | 16.20 | 16.00 | 16.19 | 39,154 | +0.20(+1.25%) |
Mar 30, 2012 | 16.02 | 16.03 | 15.91 | 15.99 | 672,008 | +0.14(+0.91%) |
Mar 29, 2012 | 15.89 | 15.93 | 15.72 | 15.85 | 298,839 | -0.24(-1.52%) |
Mar 28, 2012 | 16.16 | 16.16 | 16.01 | 16.09 | 69,452 | -0.10(-0.62%) |
Mar 27, 2012 | 16.22 | 16.31 | 16.19 | 16.19 | 31,573 | +0.01(+0.03%) |
Mar 26, 2012 | 16.01 | 16.19 | 16.01 | 16.19 | 90,712 | +0.28(+1.78%) |
Mar 23, 2012 | 15.88 | 15.91 | 15.77 | 15.90 | 24,224 | -0.04(-0.28%) |
Mar 22, 2012 | 15.94 | 15.95 | 15.87 | 15.95 | 47,999 | -0.19(-1.21%) |
Mar 21, 2012 | 16.21 | 16.21 | 16.06 | 16.14 | 59,473 | -0.07(-0.44%) |
Mar 20, 2012 | 16.25 | 16.25 | 16.17 | 16.21 | 56,205 | -0.20(-1.21%) |
Mar 19, 2012 | 16.31 | 16.47 | 16.31 | 16.41 | 39,877 | -0.07(-0.44%) |
Mar 16, 2012 | 16.44 | 16.51 | 16.44 | 16.48 | 31,509 | +0.08(+0.47%) |
Mar 15, 2012 | 16.35 | 16.44 | 16.33 | 16.41 | 30,481 | +0.10(+0.64%) |
Mar 14, 2012 | 16.38 | 16.47 | 16.30 | 16.30 | 20,166 | -0.14(-0.84%) |
Mar 13, 2012 | 16.31 | 16.44 | 16.25 | 16.44 | 54,729 | +0.30(+1.88%) |
Mar 12, 2012 | 16.17 | 16.17 | 16.04 | 16.14 | 31,100 | -0.01(-0.03%) |
Mar 09, 2012 | 16.22 | 16.25 | 16.13 | 16.14 | 9,577 | -0.06(-0.38%) |
Mar 08, 2012 | 16.11 | 16.21 | 16.08 | 16.20 | 88,995 | +0.34(+2.13%) |
Mar 07, 2012 | 15.79 | 15.88 | 15.77 | 15.87 | 28,490 | +0.17(+1.06%) |
Mar 06, 2012 | 15.85 | 15.85 | 15.63 | 15.70 | 101,718 | -0.49(-3.00%) |
Mar 05, 2012 | 16.16 | 16.22 | 16.12 | 16.19 | 21,392 | -0.08(-0.52%) |
Mar 02, 2012 | 16.26 | 16.29 | 16.22 | 16.27 | 71,930 | -0.03(-0.16%) |
Mar 01, 2012 | 16.26 | 16.30 | 16.19 | 16.30 | 164,803 | +0.06(+0.34%) |
Feb 29, 2012 | 16.34 | 16.42 | 16.23 | 16.24 | 71,012 | -0.09(-0.54%) |
Feb 28, 2012 | 16.21 | 16.35 | 16.21 | 16.33 | 50,804 | +0.18(+1.09%) |
Feb 27, 2012 | 16.05 | 16.16 | 16.02 | 16.15 | 50,395 | -0.06(-0.34%) |
Feb 24, 2012 | 16.16 | 16.26 | 16.16 | 16.21 | 35,374 | +0.17(+1.07%) |
Feb 23, 2012 | 15.99 | 16.09 | 15.95 | 16.04 | 137,608 | +0.08(+0.48%) |
Feb 22, 2012 | 15.94 | 15.99 | 15.94 | 15.96 | 61,458 | -0.07(-0.45%) |
Feb 21, 2012 | 16.13 | 16.13 | 16.02 | 16.03 | 25,356 | -0.09(-0.55%) |
Feb 17, 2012 | 16.14 | 16.14 | 16.07 | 16.12 | 20,369 | +0.09(+0.59%) |
Feb 16, 2012 | 15.85 | 16.03 | 15.82 | 16.03 | 85,029 | +0.17(+1.08%) |
Feb 15, 2012 | 15.90 | 15.96 | 15.82 | 15.85 | 42,020 | +0.17(+1.09%) |
Feb 14, 2012 | 15.81 | 15.81 | 15.57 | 15.68 | 155,529 | +0.05(+0.32%) |
Feb 13, 2012 | 15.63 | 15.69 | 15.62 | 15.63 | 12,276 | +0.11(+0.68%) |
Feb 10, 2012 | 15.61 | 15.61 | 15.50 | 15.53 | 33,887 | -0.30(-1.92%) |
Feb 09, 2012 | 15.80 | 15.86 | 15.76 | 15.83 | 59,721 | +0.13(+0.81%) |
Feb 08, 2012 | 15.63 | 15.77 | 15.63 | 15.70 | 79,743 | +0.09(+0.57%) |
Feb 07, 2012 | 15.57 | 15.62 | 15.50 | 15.62 | 64,011 | +0.03(+0.18%) |
Feb 06, 2012 | 15.54 | 15.59 | 15.49 | 15.59 | 45,229 | -0.07(-0.42%) |
Feb 03, 2012 | 15.56 | 15.67 | 15.56 | 15.66 | 44,914 | +0.16(+1.03%) |
Feb 02, 2012 | 15.50 | 15.54 | 15.46 | 15.49 | 133,438 | +0.07(+0.47%) |
Feb 01, 2012 | 15.37 | 15.54 | 15.37 | 15.42 | 587,807 | +0.25(+1.67%) |
Jan 31, 2012 | 15.35 | 15.35 | 15.15 | 15.17 | 494,750 | -0.03(-0.22%) |
Jan 30, 2012 | 15.25 | 15.25 | 15.12 | 15.20 | 486,916 | -0.20(-1.29%) |
Jan 27, 2012 | 15.35 | 15.45 | 15.27 | 15.40 | 346,587 | +0.07(+0.47%) |
Jan 26, 2012 | 15.46 | 15.49 | 15.33 | 15.33 | 113,474 | -0.01(-0.04%) |
Jan 25, 2012 | 15.10 | 15.36 | 15.10 | 15.33 | 49,265 | +0.19(+1.28%) |
Jan 24, 2012 | 15.19 | 15.19 | 15.10 | 15.14 | 54,799 | -0.15(-0.98%) |
Jan 23, 2012 | 15.24 | 15.32 | 15.20 | 15.29 | 173,113 | +0.14(+0.95%) |
Jan 20, 2012 | 15.05 | 15.19 | 15.05 | 15.15 | 57,485 | +0.15(+0.99%) |
Jan 19, 2012 | 14.88 | 15.03 | 14.88 | 15.00 | 98,520 | +0.27(+1.84%) |
Jan 18, 2012 | 14.55 | 14.73 | 14.55 | 14.73 | 34,119 | +0.22(+1.48%) |
Jan 17, 2012 | 14.48 | 14.59 | 14.47 | 14.51 | 44,973 | +0.15(+1.04%) |
Jan 13, 2012 | 14.34 | 14.38 | 14.20 | 14.36 | 191,155 | -0.06(-0.38%) |
Jan 12, 2012 | 14.34 | 14.42 | 14.31 | 14.42 | 58,707 | +0.18(+1.28%) |
Jan 11, 2012 | 14.20 | 14.28 | 14.16 | 14.24 | 202,497 | -0.08(-0.58%) |
Jan 10, 2012 | 14.39 | 14.39 | 14.30 | 14.32 | 32,643 | +0.24(+1.69%) |
Jan 09, 2012 | 14.14 | 14.14 | 13.99 | 14.08 | 73,415 | +0.08(+0.59%) |
Jan 06, 2012 | 14.09 | 14.09 | 13.97 | 14.00 | 56,741 | -0.16(-1.13%) |
Jan 05, 2012 | 14.10 | 14.19 | 14.04 | 14.16 | 58,273 | -0.13(-0.93%) |
Jan 04, 2012 | 14.26 | 14.30 | 14.22 | 14.29 | 175,291 | +0.35(+2.50%) |
Dec 30, 2011 | 13.94 | 14.05 | 13.92 | 13.94 | 630,703 | +0.00(+0.00%) |
Dec 29, 2011 | 13.72 | 13.94 | 13.72 | 13.94 | 134,072 | +0.14(+1.04%) |
Dec 28, 2011 | 13.94 | 13.94 | 13.78 | 13.80 | 73,267 | -0.22(-1.54%) |
Dec 27, 2011 | 14.05 | 14.09 | 14.02 | 14.02 | 176,333 | -0.07(-0.51%) |
Dec 23, 2011 | 14.09 | 14.13 | 14.06 | 14.09 | 44,316 | +0.18(+1.27%) |
Dec 21, 2011 | 13.92 | 13.92 | 13.73 | 13.91 | 311,046 | -0.07(-0.47%) |
Dec 20, 2011 | 13.78 | 13.98 | 13.78 | 13.98 | 68,689 | +0.45(+3.31%) |
Dec 19, 2011 | 13.83 | 13.83 | 13.51 | 13.53 | 74,922 | -0.17(-1.21%) |
Dec 16, 2011 | 13.71 | 13.82 | 13.65 | 13.69 | 72,204 | -0.01(-0.08%) |
Dec 15, 2011 | 13.74 | 13.76 | 13.67 | 13.71 | 81,733 | +0.09(+0.69%) |
Dec 14, 2011 | 13.76 | 13.76 | 13.56 | 13.61 | 66,465 | -0.13(-0.92%) |
Dec 13, 2011 | 14.08 | 14.08 | 13.74 | 13.74 | 51,764 | -0.11(-0.80%) |
Dec 12, 2011 | 13.92 | 13.92 | 13.79 | 13.85 | 69,535 | -0.43(-3.02%) |
Dec 09, 2011 | 14.09 | 14.35 | 14.09 | 14.28 | 68,032 | +0.18(+1.26%) |
Dec 08, 2011 | 14.36 | 14.36 | 14.10 | 14.10 | 266,264 | -0.48(-3.26%) |
Dec 07, 2011 | 14.39 | 14.58 | 14.35 | 14.58 | 84,643 | +0.13(+0.88%) |
Dec 06, 2011 | 14.50 | 14.54 | 14.36 | 14.45 | 755,583 | -0.09(-0.61%) |
Dec 05, 2011 | 14.59 | 14.73 | 14.51 | 14.54 | 156,603 | +0.05(+0.34%) |
Dec 02, 2011 | 14.51 | 14.56 | 14.43 | 14.49 | 135,327 | +0.04(+0.31%) |
Dec 01, 2011 | 14.57 | 14.57 | 14.42 | 14.45 | 50,803 | -0.16(-1.10%) |
Nov 30, 2011 | 14.46 | 14.65 | 14.46 | 14.61 | 146,724 | +0.67(+4.84%) |
Nov 29, 2011 | 13.90 | 14.03 | 13.88 | 13.93 | 44,472 | +0.09(+0.64%) |
Nov 28, 2011 | 13.85 | 13.88 | 13.75 | 13.84 | 123,114 | +0.46(+3.42%) |
Nov 25, 2011 | 13.41 | 13.55 | 13.38 | 13.39 | 12,591 | +0.06(+0.41%) |
Nov 23, 2011 | 13.50 | 13.53 | 13.33 | 13.33 | 40,203 | -0.38(-2.74%) |
Nov 22, 2011 | 13.71 | 13.80 | 13.65 | 13.71 | 32,491 | +0.03(+0.24%) |
Nov 21, 2011 | 13.80 | 13.80 | 13.55 | 13.67 | 101,780 | -0.35(-2.52%) |
Nov 18, 2011 | 14.08 | 14.10 | 13.99 | 14.03 | 682,135 | +0.03(+0.20%) |
Nov 17, 2011 | 14.24 | 14.25 | 13.94 | 14.00 | 25,627 | -0.23(-1.63%) |
Nov 16, 2011 | 14.34 | 14.52 | 14.23 | 14.23 | 74,960 | -0.35(-2.39%) |
Nov 15, 2011 | 14.61 | 14.72 | 14.45 | 14.58 | 94,036 | -0.12(-0.79%) |
Nov 14, 2011 | 14.77 | 14.77 | 14.61 | 14.69 | 92,674 | -0.23(-1.55%) |
Nov 11, 2011 | 14.82 | 14.95 | 14.82 | 14.93 | 13,862 | +0.26(+1.77%) |
Nov 10, 2011 | 14.87 | 14.87 | 14.51 | 14.67 | 157,557 | +0.04(+0.26%) |
Nov 09, 2011 | 14.90 | 14.90 | 14.55 | 14.63 | 133,050 | -0.65(-4.28%) |
Nov 08, 2011 | 15.19 | 15.28 | 15.00 | 15.28 | 8,998 | +0.19(+1.28%) |
Nov 07, 2011 | 15.16 | 15.16 | 14.95 | 15.09 | 19,273 | +0.01(+0.06%) |
Nov 04, 2011 | 15.03 | 15.12 | 14.91 | 15.08 | 90,338 | -0.13(-0.84%) |
Nov 03, 2011 | 15.00 | 15.24 | 14.95 | 15.21 | 57,613 | +0.25(+1.67%) |
Nov 02, 2011 | 14.90 | 15.03 | 14.79 | 14.96 | 169,741 | +0.15(+1.03%) |
Nov 01, 2011 | 14.71 | 14.92 | 14.30 | 14.80 | 67,957 | -0.38(-2.51%) |
Oct 31, 2011 | 15.41 | 15.41 | 15.18 | 15.19 | 25,609 | -0.58(-3.68%) |
Oct 28, 2011 | 15.68 | 15.77 | 15.67 | 15.77 | 52,568 | +0.16(+1.03%) |
Oct 27, 2011 | 15.49 | 15.75 | 15.43 | 15.61 | 168,149 | +0.68(+4.55%) |
Oct 26, 2011 | 14.95 | 14.95 | 14.66 | 14.93 | 173,310 | +0.20(+1.35%) |
Oct 25, 2011 | 14.92 | 14.92 | 14.71 | 14.73 | 73,167 | -0.31(-2.09%) |
Oct 24, 2011 | 14.89 | 15.09 | 14.89 | 15.04 | 131,464 | +0.26(+1.73%) |
Oct 21, 2011 | 14.74 | 14.79 | 14.63 | 14.79 | 108,132 | +0.35(+2.40%) |
Oct 20, 2011 | 14.45 | 14.52 | 14.31 | 14.44 | 107,397 | -0.12(-0.80%) |
Oct 19, 2011 | 14.76 | 14.76 | 14.51 | 14.56 | 83,008 | -0.23(-1.57%) |
Oct 18, 2011 | 14.67 | 14.84 | 14.38 | 14.79 | 98,574 | +0.11(+0.75%) |
Oct 17, 2011 | 14.89 | 14.89 | 14.64 | 14.68 | 32,677 | -0.34(-2.24%) |
Oct 14, 2011 | 15.04 | 15.04 | 14.85 | 15.01 | 31,518 | +0.28(+1.91%) |
Oct 13, 2011 | 14.59 | 14.79 | 14.57 | 14.73 | 35,765 | +0.09(+0.60%) |
Oct 12, 2011 | 14.52 | 14.79 | 14.52 | 14.64 | 32,000 | +0.35(+2.43%) |
Oct 11, 2011 | 14.27 | 14.30 | 14.13 | 14.30 | 21,397 | -0.09(-0.61%) |
Oct 10, 2011 | 14.14 | 14.40 | 14.14 | 14.39 | 18,145 | +0.43(+3.05%) |
Oct 07, 2011 | 14.07 | 14.12 | 13.87 | 13.96 | 43,195 | +0.05(+0.36%) |
Oct 06, 2011 | 13.65 | 13.91 | 13.65 | 13.91 | 45,173 | +0.34(+2.52%) |
Oct 05, 2011 | 13.29 | 13.57 | 13.29 | 13.57 | 57,572 | +0.21(+1.57%) |
Oct 04, 2011 | 13.17 | 13.36 | 12.90 | 13.36 | 756,007 | +0.14(+1.09%) |
Oct 03, 2011 | 13.66 | 13.66 | 13.21 | 13.21 | 219,124 | -0.59(-4.24%) |
Sep 30, 2011 | 13.79 | 13.84 | 13.60 | 13.80 | 1,159,897 | -0.16(-1.15%) |
Sep 29, 2011 | 14.20 | 14.22 | 13.81 | 13.96 | 45,685 | +0.15(+1.08%) |
Sep 28, 2011 | 14.09 | 14.19 | 13.81 | 13.81 | 37,599 | -0.18(-1.30%) |
Sep 27, 2011 | 14.07 | 14.27 | 13.99 | 13.99 | 90,749 | +0.20(+1.44%) |
Sep 26, 2011 | 13.63 | 13.81 | 13.53 | 13.79 | 213,360 | +0.06(+0.44%) |
Sep 23, 2011 | 13.58 | 13.81 | 13.58 | 13.73 | 85,891 | +0.20(+1.45%) |
Sep 22, 2011 | 13.82 | 13.82 | 13.50 | 13.54 | 35,669 | -0.64(-4.55%) |
Sep 21, 2011 | 14.50 | 14.56 | 14.18 | 14.18 | 35,748 | -0.31(-2.16%) |
Sep 20, 2011 | 14.70 | 14.70 | 14.49 | 14.49 | 31,959 | -0.14(-0.95%) |
Sep 19, 2011 | 14.59 | 14.65 | 14.44 | 14.63 | 94,340 | -0.34(-2.26%) |
Sep 16, 2011 | 15.01 | 15.01 | 14.84 | 14.97 | 20,946 | +0.09(+0.59%) |
Sep 15, 2011 | 14.83 | 14.92 | 14.70 | 14.88 | 20,830 | +0.16(+1.12%) |
Sep 14, 2011 | 14.76 | 14.86 | 14.51 | 14.72 | 151,922 | -0.08(-0.52%) |
Sep 13, 2011 | 14.79 | 14.84 | 14.69 | 14.80 | 18,352 | -0.06(-0.40%) |
Sep 12, 2011 | 14.72 | 14.86 | 14.55 | 14.86 | 46,883 | -0.04(-0.25%) |
Sep 09, 2011 | 15.13 | 15.13 | 14.82 | 14.89 | 26,557 | -0.46(-3.01%) |
Sep 08, 2011 | 15.48 | 15.52 | 15.30 | 15.35 | 18,120 | -0.24(-1.55%) |
Sep 07, 2011 | 15.51 | 15.63 | 15.44 | 15.60 | 37,800 | +0.27(+1.75%) |
Sep 06, 2011 | 15.15 | 15.34 | 15.08 | 15.33 | 101,793 | -0.30(-1.90%) |
Sep 02, 2011 | 15.54 | 15.73 | 15.54 | 15.62 | 26,165 | -0.28(-1.78%) |
Sep 01, 2011 | 16.04 | 16.15 | 15.90 | 15.91 | 165,930 | -0.14(-0.86%) |
Aug 31, 2011 | 15.90 | 16.10 | 15.90 | 16.05 | 198,059 | +0.29(+1.85%) |
Aug 30, 2011 | 15.68 | 15.85 | 15.68 | 15.76 | 26,054 | +0.05(+0.31%) |
Aug 29, 2011 | 15.56 | 15.73 | 15.56 | 15.71 | 15,884 | +0.33(+2.18%) |
Aug 26, 2011 | 15.04 | 15.39 | 14.98 | 15.37 | 62,656 | +0.26(+1.71%) |
Aug 25, 2011 | 15.46 | 15.50 | 15.10 | 15.11 | 84,495 | -0.26(-1.68%) |
Aug 24, 2011 | 15.24 | 15.40 | 15.15 | 15.37 | 258,835 | +0.05(+0.36%) |
Aug 23, 2011 | 15.02 | 15.35 | 15.02 | 15.32 | 43,150 | +0.29(+1.93%) |
Aug 22, 2011 | 15.11 | 15.20 | 14.92 | 15.03 | 27,110 | +0.14(+0.92%) |
Aug 19, 2011 | 14.97 | 15.26 | 14.89 | 14.89 | 40,134 | -0.12(-0.77%) |
Aug 18, 2011 | 15.15 | 15.17 | 14.88 | 15.00 | 52,105 | -0.66(-4.24%) |
Aug 17, 2011 | 15.79 | 15.86 | 15.60 | 15.67 | 27,595 | +0.05(+0.32%) |
Aug 16, 2011 | 15.59 | 15.69 | 15.49 | 15.62 | 63,865 | -0.13(-0.80%) |
Aug 15, 2011 | 15.60 | 15.76 | 15.60 | 15.74 | 37,882 | +0.34(+2.21%) |
Aug 12, 2011 | 15.55 | 15.55 | 15.33 | 15.40 | 65,154 | +0.05(+0.32%) |
Aug 11, 2011 | 14.82 | 15.47 | 14.82 | 15.35 | 26,577 | +0.60(+4.05%) |
Aug 10, 2011 | 15.10 | 15.10 | 14.75 | 14.76 | 40,918 | -0.63(-4.10%) |
Aug 09, 2011 | 15.17 | 15.39 | 14.79 | 15.39 | 97,624 | +0.90(+6.21%) |
Aug 08, 2011 | 15.03 | 15.07 | 14.40 | 14.49 | 77,704 | -1.15(-7.36%) |
Aug 05, 2011 | 15.89 | 15.89 | 15.18 | 15.64 | 96,913 | -0.12(-0.73%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.74 | 15.76 | 90,277 | -0.95(-5.71%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.45 | 16.71 | 34,813 | -0.03(-0.16%) |
Aug 02, 2011 | 16.94 | 17.01 | 16.71 | 16.74 | 354,485 | -0.27(-1.58%) |
Aug 01, 2011 | 17.27 | 17.27 | 16.81 | 17.01 | 30,031 | -0.06(-0.35%) |
Jul 29, 2011 | 16.93 | 17.09 | 16.93 | 17.07 | 268,894 | +0.08(+0.47%) |
Jul 28, 2011 | 16.99 | 17.16 | 16.99 | 16.99 | 48,309 | +0.02(+0.15%) |
Jul 27, 2011 | 17.16 | 17.21 | 16.95 | 16.96 | 57,720 | -0.24(-1.39%) |
Jul 26, 2011 | 17.17 | 17.27 | 17.17 | 17.20 | 58,440 | +0.02(+0.12%) |
Jul 25, 2011 | 17.22 | 17.24 | 17.14 | 17.18 | 38,157 | -0.06(-0.37%) |
Jul 22, 2011 | 17.24 | 17.26 | 17.16 | 17.25 | 25,478 | +0.06(+0.34%) |
Jul 21, 2011 | 17.12 | 17.23 | 17.01 | 17.19 | 26,630 | +0.22(+1.29%) |
Jul 20, 2011 | 17.00 | 17.10 | 16.96 | 16.97 | 488,861 | +0.03(+0.17%) |
Jul 19, 2011 | 16.89 | 16.98 | 16.85 | 16.94 | 40,641 | +0.22(+1.31%) |
Jul 18, 2011 | 16.86 | 16.86 | 16.65 | 16.72 | 108,742 | -0.21(-1.26%) |
Jul 15, 2011 | 16.93 | 16.98 | 16.92 | 16.93 | 17,086 | +0.00(+0.00%) |
Jul 14, 2011 | 17.10 | 17.11 | 16.88 | 16.93 | 27,269 | -0.08(-0.48%) |
Jul 13, 2011 | 16.97 | 17.19 | 16.97 | 17.02 | 137,824 | +0.15(+0.88%) |
Jul 12, 2011 | 16.80 | 17.02 | 16.80 | 16.87 | 33,545 | -0.00(-0.03%) |
Jul 11, 2011 | 17.09 | 17.09 | 16.87 | 16.87 | 33,472 | -0.48(-2.76%) |
Jul 08, 2011 | 17.21 | 17.37 | 17.21 | 17.35 | 53,352 | -0.09(-0.53%) |
Jul 07, 2011 | 17.44 | 17.47 | 17.37 | 17.44 | 125,537 | +0.10(+0.57%) |
Jul 06, 2011 | 17.38 | 17.38 | 17.23 | 17.35 | 72,290 | +0.02(+0.09%) |
Jul 05, 2011 | 17.38 | 17.39 | 17.31 | 17.33 | 49,253 | -0.08(-0.44%) |
Jul 01, 2011 | 17.21 | 17.41 | 17.20 | 17.41 | 29,189 | +0.19(+1.12%) |
Jun 30, 2011 | 17.12 | 17.25 | 17.11 | 17.21 | 337,153 | +0.20(+1.16%) |
Jun 29, 2011 | 16.95 | 17.04 | 16.94 | 17.02 | 58,059 | +0.19(+1.14%) |
Jun 28, 2011 | 16.80 | 16.83 | 16.67 | 16.82 | 73,874 | +0.16(+0.99%) |
Jun 27, 2011 | 16.61 | 16.73 | 16.60 | 16.66 | 41,804 | +0.08(+0.50%) |
Jun 24, 2011 | 16.64 | 16.68 | 16.55 | 16.58 | 33,817 | -0.04(-0.24%) |
Jun 23, 2011 | 16.51 | 16.62 | 16.39 | 16.62 | 40,146 | -0.08(-0.45%) |
Jun 22, 2011 | 16.70 | 16.82 | 16.69 | 16.69 | 102,012 | -0.12(-0.72%) |
Jun 21, 2011 | 16.81 | 16.88 | 16.67 | 16.81 | 76,351 | +0.22(+1.35%) |
Jun 20, 2011 | 16.61 | 16.64 | 16.56 | 16.59 | 23,448 | -0.08(-0.45%) |
Jun 17, 2011 | 16.64 | 16.75 | 16.64 | 16.66 | 104,616 | +0.05(+0.31%) |
Jun 16, 2011 | 16.54 | 16.72 | 16.54 | 16.61 | 38,289 | -0.07(-0.41%) |
Jun 15, 2011 | 16.87 | 16.92 | 16.61 | 16.68 | 20,365 | -0.35(-2.08%) |
Jun 14, 2011 | 16.92 | 17.13 | 16.92 | 17.03 | 27,865 | +0.27(+1.60%) |
Jun 13, 2011 | 16.70 | 16.84 | 16.70 | 16.77 | 78,905 | -0.04(-0.22%) |
Jun 10, 2011 | 17.03 | 17.03 | 16.72 | 16.80 | 16,717 | -0.34(-1.97%) |
Jun 09, 2011 | 17.08 | 17.16 | 17.02 | 17.14 | 45,766 | +0.15(+0.89%) |
Jun 08, 2011 | 17.10 | 17.11 | 16.96 | 16.99 | 40,487 | -0.17(-1.01%) |
Jun 07, 2011 | 17.19 | 17.27 | 17.16 | 17.16 | 29,659 | +0.09(+0.53%) |
Jun 06, 2011 | 17.16 | 17.24 | 17.03 | 17.07 | 48,740 | -0.18(-1.02%) |
Jun 03, 2011 | 17.14 | 17.30 | 17.13 | 17.25 | 35,140 | +0.34(+2.03%) |
May 24, 2011 | 16.96 | 16.99 | 16.87 | 16.91 | 44,254 | +0.05(+0.29%) |
May 23, 2011 | 16.85 | 16.89 | 16.76 | 16.86 | 63,518 | -0.29(-1.72%) |
May 20, 2011 | 17.26 | 17.26 | 17.08 | 17.15 | 47,743 | -0.14(-0.84%) |
May 19, 2011 | 17.22 | 17.31 | 17.16 | 17.30 | 69,048 | +0.12(+0.72%) |
May 18, 2011 | 17.07 | 17.18 | 17.03 | 17.17 | 8,709 | +0.21(+1.23%) |
May 17, 2011 | 16.92 | 16.96 | 16.78 | 16.96 | 141,317 | +0.05(+0.32%) |
May 16, 2011 | 16.89 | 17.06 | 16.87 | 16.91 | 31,031 | -0.06(-0.35%) |
May 13, 2011 | 17.21 | 17.21 | 16.91 | 16.97 | 28,591 | -0.18(-1.06%) |
May 12, 2011 | 17.16 | 17.19 | 16.95 | 17.15 | 117,313 | +0.03(+0.19%) |
May 11, 2011 | 17.39 | 17.39 | 17.05 | 17.12 | 35,989 | -0.31(-1.75%) |
May 10, 2011 | 17.36 | 17.44 | 17.32 | 17.42 | 49,847 | +0.13(+0.77%) |
May 09, 2011 | 17.19 | 17.29 | 17.14 | 17.29 | 40,795 | +0.14(+0.81%) |
May 06, 2011 | 17.27 | 17.39 | 17.11 | 17.15 | 51,150 | +0.14(+0.82%) |
May 05, 2011 | 17.16 | 17.20 | 17.00 | 17.01 | 43,649 | -0.26(-1.49%) |
May 04, 2011 | 17.40 | 17.41 | 17.20 | 17.27 | 24,648 | -0.13(-0.74%) |
May 03, 2011 | 17.55 | 17.55 | 17.39 | 17.40 | 32,265 | -0.20(-1.16%) |