Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.48 | 17.62 | 17.36 | 17.46 | 547,063 | -0.08(-0.46%) |
Apr 27, 2012 | 17.37 | 17.63 | 17.29 | 17.54 | 908,277 | +0.17(+0.98%) |
Apr 26, 2012 | 17.54 | 17.54 | 17.26 | 17.37 | 719,180 | -0.22(-1.26%) |
Apr 25, 2012 | 17.68 | 17.78 | 17.51 | 17.60 | 660,098 | +0.04(+0.25%) |
Apr 24, 2012 | 17.31 | 17.59 | 17.23 | 17.55 | 654,727 | +0.29(+1.67%) |
Apr 23, 2012 | 17.04 | 17.36 | 16.95 | 17.26 | 1,038,787 | +0.06(+0.32%) |
Apr 20, 2012 | 17.46 | 17.46 | 17.09 | 17.21 | 1,230,116 | -0.02(-0.11%) |
Apr 19, 2012 | 17.85 | 17.93 | 17.05 | 17.23 | 1,961,237 | -0.64(-3.60%) |
Apr 18, 2012 | 18.05 | 18.06 | 17.85 | 17.87 | 324,968 | -0.23(-1.27%) |
Apr 17, 2012 | 17.82 | 18.20 | 17.79 | 18.10 | 682,169 | +0.35(+2.00%) |
Apr 16, 2012 | 17.60 | 17.85 | 17.49 | 17.74 | 487,690 | +0.16(+0.88%) |
Apr 13, 2012 | 17.78 | 17.90 | 17.58 | 17.59 | 373,786 | -0.27(-1.53%) |
Apr 12, 2012 | 17.90 | 18.02 | 17.83 | 17.86 | 429,903 | -0.01(-0.04%) |
Apr 11, 2012 | 17.62 | 17.87 | 17.58 | 17.87 | 614,827 | +0.38(+2.15%) |
Apr 10, 2012 | 17.76 | 17.80 | 17.33 | 17.49 | 840,817 | -0.37(-2.07%) |
Apr 09, 2012 | 18.05 | 18.05 | 17.79 | 17.86 | 718,761 | -0.46(-2.54%) |
Apr 05, 2012 | 18.22 | 18.33 | 18.14 | 18.33 | 756,635 | -0.01(-0.08%) |
Apr 04, 2012 | 18.55 | 18.56 | 18.22 | 18.34 | 547,564 | -0.25(-1.35%) |
Apr 03, 2012 | 18.48 | 18.68 | 18.36 | 18.59 | 597,545 | +0.06(+0.32%) |
Apr 02, 2012 | 18.33 | 18.64 | 18.15 | 18.53 | 544,613 | +0.19(+1.05%) |
Mar 30, 2012 | 18.69 | 18.84 | 18.29 | 18.34 | 888,766 | -0.32(-1.70%) |
Mar 29, 2012 | 18.67 | 18.72 | 18.39 | 18.66 | 565,451 | -0.19(-1.02%) |
Mar 28, 2012 | 18.99 | 19.08 | 18.65 | 18.85 | 425,817 | -0.18(-0.93%) |
Mar 27, 2012 | 19.03 | 19.09 | 18.90 | 19.03 | 346,151 | -0.03(-0.16%) |
Mar 26, 2012 | 19.02 | 19.18 | 18.98 | 19.06 | 324,641 | +0.16(+0.82%) |
Mar 23, 2012 | 18.67 | 18.94 | 18.43 | 18.90 | 539,841 | +0.18(+0.95%) |
Mar 22, 2012 | 18.73 | 18.79 | 18.39 | 18.73 | 516,735 | -0.10(-0.55%) |
Mar 21, 2012 | 18.73 | 18.92 | 18.65 | 18.83 | 350,044 | +0.12(+0.63%) |
Mar 20, 2012 | 18.69 | 18.82 | 18.57 | 18.71 | 292,956 | -0.10(-0.55%) |
Mar 19, 2012 | 18.78 | 19.00 | 18.77 | 18.81 | 490,004 | +0.01(+0.08%) |
Mar 16, 2012 | 18.89 | 18.98 | 18.76 | 18.80 | 727,958 | -0.19(-1.01%) |
Mar 15, 2012 | 18.69 | 19.12 | 18.64 | 18.99 | 490,286 | +0.27(+1.46%) |
Mar 14, 2012 | 18.92 | 18.98 | 18.59 | 18.72 | 506,570 | -0.16(-0.86%) |
Mar 13, 2012 | 18.89 | 18.95 | 18.56 | 18.88 | 614,742 | +0.07(+0.39%) |
Mar 12, 2012 | 18.64 | 18.83 | 18.56 | 18.81 | 600,535 | +0.13(+0.67%) |
Mar 09, 2012 | 18.50 | 18.84 | 18.42 | 18.68 | 473,064 | +0.19(+1.04%) |
Mar 08, 2012 | 18.28 | 18.54 | 18.06 | 18.49 | 606,483 | +0.31(+1.70%) |
Mar 07, 2012 | 18.30 | 18.36 | 17.81 | 18.18 | 629,862 | -0.07(-0.40%) |
Mar 06, 2012 | 18.24 | 18.30 | 18.00 | 18.25 | 601,111 | -0.21(-1.16%) |
Mar 05, 2012 | 18.13 | 18.51 | 17.94 | 18.47 | 655,975 | +0.23(+1.25%) |
Mar 02, 2012 | 18.10 | 18.32 | 17.90 | 18.24 | 973,617 | +0.07(+0.37%) |
Mar 01, 2012 | 18.00 | 18.25 | 17.98 | 18.17 | 1,050,465 | +0.30(+1.69%) |
Feb 29, 2012 | 18.19 | 18.28 | 17.74 | 17.87 | 924,125 | -0.33(-1.82%) |
Feb 28, 2012 | 18.44 | 18.46 | 18.05 | 18.20 | 496,997 | -0.26(-1.40%) |
Feb 27, 2012 | 18.14 | 18.54 | 18.09 | 18.46 | 667,438 | +0.15(+0.81%) |
Feb 24, 2012 | 18.52 | 18.67 | 17.85 | 18.31 | 480,074 | -0.18(-1.00%) |
Feb 23, 2012 | 18.41 | 18.63 | 18.22 | 18.50 | 568,777 | +0.12(+0.64%) |
Feb 22, 2012 | 18.47 | 18.67 | 18.33 | 18.38 | 347,501 | -0.17(-0.91%) |
Feb 21, 2012 | 18.84 | 18.87 | 18.49 | 18.55 | 549,746 | -0.27(-1.45%) |
Feb 17, 2012 | 18.95 | 19.02 | 18.65 | 18.82 | 487,917 | -0.13(-0.66%) |
Feb 16, 2012 | 18.30 | 18.97 | 18.30 | 18.95 | 796,082 | +0.70(+3.84%) |
Feb 15, 2012 | 18.92 | 18.92 | 18.15 | 18.25 | 1,059,030 | -0.56(-2.98%) |
Feb 14, 2012 | 18.89 | 18.93 | 18.67 | 18.81 | 299,673 | -0.19(-1.01%) |
Feb 13, 2012 | 18.90 | 19.01 | 18.78 | 19.00 | 313,835 | +0.20(+1.06%) |
Feb 10, 2012 | 18.82 | 18.89 | 18.67 | 18.80 | 348,517 | -0.20(-1.05%) |
Feb 09, 2012 | 19.06 | 19.16 | 18.90 | 19.00 | 370,076 | -0.07(-0.39%) |
Feb 08, 2012 | 19.00 | 19.07 | 18.80 | 19.07 | 325,549 | +0.08(+0.43%) |
Feb 07, 2012 | 18.36 | 19.06 | 18.36 | 18.99 | 857,253 | +0.50(+2.71%) |
Feb 06, 2012 | 18.81 | 18.91 | 18.41 | 18.49 | 928,702 | -0.40(-2.11%) |
Feb 03, 2012 | 19.09 | 19.21 | 18.87 | 18.89 | 518,760 | +0.07(+0.39%) |
Feb 02, 2012 | 19.21 | 19.21 | 18.68 | 18.81 | 688,784 | -0.32(-1.68%) |
Feb 01, 2012 | 19.35 | 19.68 | 19.06 | 19.14 | 984,174 | -0.14(-0.75%) |
Jan 31, 2012 | 19.11 | 19.32 | 18.81 | 19.28 | 611,468 | +0.21(+1.08%) |
Jan 30, 2012 | 18.68 | 19.13 | 18.34 | 19.07 | 494,884 | +0.15(+0.78%) |
Jan 27, 2012 | 19.44 | 19.44 | 18.73 | 18.92 | 472,642 | -0.30(-1.54%) |
Jan 26, 2012 | 19.11 | 19.28 | 18.97 | 19.22 | 668,535 | +0.24(+1.28%) |
Jan 25, 2012 | 18.83 | 19.18 | 18.71 | 18.98 | 462,412 | +0.17(+0.90%) |
Jan 24, 2012 | 18.68 | 18.81 | 18.38 | 18.81 | 306,157 | +0.00(+0.00%) |
Jan 23, 2012 | 18.92 | 18.92 | 18.46 | 18.81 | 372,007 | -0.13(-0.70%) |
Jan 20, 2012 | 18.99 | 19.01 | 18.76 | 18.94 | 289,407 | -0.07(-0.39%) |
Jan 19, 2012 | 18.83 | 19.04 | 18.76 | 19.01 | 249,734 | +0.22(+1.18%) |
Jan 18, 2012 | 18.64 | 18.81 | 18.46 | 18.79 | 316,685 | +0.24(+1.27%) |
Jan 17, 2012 | 18.64 | 18.67 | 18.41 | 18.56 | 373,112 | -0.01(-0.04%) |
Jan 13, 2012 | 18.30 | 18.57 | 18.18 | 18.56 | 316,742 | +0.13(+0.68%) |
Jan 12, 2012 | 18.34 | 18.50 | 18.27 | 18.44 | 399,486 | +0.06(+0.32%) |
Jan 11, 2012 | 18.23 | 18.44 | 18.23 | 18.38 | 387,666 | +0.03(+0.16%) |
Jan 10, 2012 | 18.31 | 18.50 | 18.09 | 18.35 | 351,769 | +0.18(+1.02%) |
Jan 09, 2012 | 18.17 | 18.22 | 18.04 | 18.16 | 403,451 | -0.01(-0.08%) |
Jan 06, 2012 | 17.97 | 18.21 | 17.88 | 18.18 | 808,062 | +0.22(+1.23%) |
Jan 05, 2012 | 17.80 | 18.02 | 17.56 | 17.96 | 596,344 | +0.07(+0.41%) |
Jan 04, 2012 | 18.01 | 18.05 | 17.86 | 17.88 | 562,131 | +0.14(+0.79%) |
Dec 30, 2011 | 17.95 | 18.00 | 17.72 | 17.74 | 353,221 | -0.21(-1.15%) |
Dec 29, 2011 | 17.80 | 17.97 | 17.69 | 17.95 | 390,620 | +0.23(+1.29%) |
Dec 28, 2011 | 17.94 | 17.98 | 17.61 | 17.72 | 415,689 | -0.17(-0.95%) |
Dec 27, 2011 | 16.88 | 17.99 | 16.88 | 17.89 | 316,452 | +0.00(+0.00%) |
Dec 23, 2011 | 17.94 | 18.05 | 17.80 | 17.89 | 229,764 | -0.01(-0.04%) |
Dec 21, 2011 | 17.45 | 17.94 | 17.34 | 17.90 | 976,276 | +0.38(+2.14%) |
Dec 20, 2011 | 17.24 | 17.59 | 17.24 | 17.52 | 608,526 | +0.62(+3.66%) |
Dec 19, 2011 | 17.44 | 17.63 | 16.88 | 16.91 | 755,856 | -0.40(-2.30%) |
Dec 16, 2011 | 16.92 | 17.41 | 16.81 | 17.30 | 1,175,595 | +0.48(+2.84%) |
Dec 15, 2011 | 16.94 | 16.98 | 16.77 | 16.82 | 594,978 | +0.07(+0.40%) |
Dec 14, 2011 | 16.87 | 16.96 | 16.71 | 16.76 | 583,746 | -0.25(-1.47%) |
Dec 13, 2011 | 17.55 | 17.64 | 16.94 | 17.01 | 943,702 | -0.45(-2.57%) |
Dec 12, 2011 | 17.55 | 17.55 | 17.26 | 17.46 | 386,303 | -0.27(-1.54%) |
Dec 09, 2011 | 17.25 | 17.80 | 17.21 | 17.73 | 479,927 | +0.52(+3.04%) |
Dec 08, 2011 | 17.67 | 17.70 | 17.16 | 17.21 | 583,619 | -0.64(-3.59%) |
Dec 07, 2011 | 17.94 | 17.95 | 17.50 | 17.85 | 515,841 | -0.02(-0.12%) |
Dec 06, 2011 | 17.99 | 18.01 | 17.63 | 17.87 | 520,874 | -0.09(-0.49%) |
Dec 05, 2011 | 17.78 | 18.24 | 17.72 | 17.96 | 1,143,803 | +0.41(+2.31%) |
Dec 02, 2011 | 17.39 | 17.62 | 17.21 | 17.55 | 554,160 | +0.42(+2.45%) |
Dec 01, 2011 | 17.21 | 17.35 | 17.12 | 17.13 | 605,208 | -0.13(-0.73%) |
Nov 30, 2011 | 17.16 | 17.27 | 16.92 | 17.26 | 1,345,068 | +0.71(+4.27%) |
Nov 29, 2011 | 16.43 | 16.69 | 16.37 | 16.55 | 708,947 | +0.15(+0.90%) |
Nov 28, 2011 | 16.34 | 16.60 | 16.22 | 16.40 | 888,071 | +0.46(+2.86%) |
Nov 25, 2011 | 16.06 | 16.33 | 15.94 | 15.95 | 363,051 | -0.14(-0.89%) |
Nov 23, 2011 | 16.23 | 16.32 | 16.07 | 16.09 | 739,912 | -0.24(-1.50%) |
Nov 22, 2011 | 16.47 | 16.57 | 16.21 | 16.34 | 1,030,427 | -0.14(-0.83%) |
Nov 21, 2011 | 16.75 | 16.97 | 16.39 | 16.47 | 979,085 | -0.52(-3.05%) |
Nov 18, 2011 | 17.09 | 17.29 | 16.84 | 16.99 | 752,496 | -0.06(-0.34%) |
Nov 17, 2011 | 16.98 | 17.42 | 16.92 | 17.05 | 930,869 | +0.11(+0.64%) |
Nov 16, 2011 | 17.42 | 17.59 | 16.90 | 16.94 | 1,155,391 | -0.76(-4.31%) |
Nov 15, 2011 | 17.39 | 17.80 | 17.35 | 17.70 | 345,191 | +0.27(+1.53%) |
Nov 14, 2011 | 17.48 | 17.63 | 17.36 | 17.44 | 526,680 | -0.09(-0.49%) |
Nov 11, 2011 | 17.29 | 17.59 | 17.23 | 17.52 | 513,781 | +0.46(+2.70%) |
Nov 10, 2011 | 17.14 | 17.24 | 16.93 | 17.06 | 445,991 | +0.20(+1.19%) |
Nov 09, 2011 | 17.16 | 17.37 | 16.76 | 16.86 | 607,226 | -0.73(-4.13%) |
Nov 08, 2011 | 17.27 | 17.65 | 17.05 | 17.59 | 872,151 | +0.50(+2.91%) |
Nov 07, 2011 | 17.13 | 17.33 | 16.90 | 17.09 | 1,172,109 | -0.06(-0.38%) |
Nov 04, 2011 | 17.11 | 17.23 | 16.93 | 17.16 | 727,104 | -0.17(-1.00%) |
Nov 03, 2011 | 17.26 | 17.36 | 16.77 | 17.33 | 530,340 | +0.35(+2.03%) |
Nov 02, 2011 | 16.74 | 17.02 | 16.63 | 16.98 | 834,508 | +0.52(+3.15%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.41 | 16.47 | 1,204,220 | -0.59(-3.46%) |
Oct 31, 2011 | 17.12 | 17.45 | 17.00 | 17.06 | 676,099 | -0.30(-1.70%) |
Oct 28, 2011 | 17.47 | 17.59 | 16.80 | 17.35 | 691,461 | -0.14(-0.78%) |
Oct 27, 2011 | 17.20 | 17.70 | 16.95 | 17.49 | 1,193,114 | +0.87(+5.24%) |
Oct 26, 2011 | 16.79 | 16.79 | 16.19 | 16.62 | 821,004 | +0.09(+0.57%) |
Oct 25, 2011 | 16.88 | 16.93 | 16.47 | 16.52 | 694,540 | -0.53(-3.12%) |
Oct 24, 2011 | 16.75 | 17.10 | 16.73 | 17.06 | 919,902 | +0.37(+2.20%) |
Oct 21, 2011 | 17.03 | 17.06 | 16.47 | 16.69 | 1,432,733 | -0.01(-0.09%) |
Oct 20, 2011 | 16.47 | 16.75 | 16.25 | 16.70 | 1,021,256 | +0.31(+1.89%) |
Oct 19, 2011 | 16.44 | 16.60 | 15.95 | 16.39 | 1,966,665 | -0.41(-2.44%) |
Oct 18, 2011 | 16.41 | 16.93 | 16.26 | 16.80 | 927,072 | +0.56(+3.46%) |
Oct 17, 2011 | 16.55 | 16.73 | 16.18 | 16.24 | 703,614 | -0.46(-2.76%) |
Oct 14, 2011 | 16.53 | 16.80 | 16.39 | 16.70 | 1,166,334 | +0.47(+2.88%) |
Oct 13, 2011 | 16.14 | 16.34 | 15.77 | 16.24 | 730,864 | +0.01(+0.04%) |
Oct 12, 2011 | 16.19 | 16.46 | 16.11 | 16.23 | 921,301 | +0.19(+1.21%) |
Oct 11, 2011 | 15.79 | 16.19 | 15.75 | 16.03 | 784,521 | +0.10(+0.63%) |
Oct 10, 2011 | 15.56 | 15.96 | 15.46 | 15.93 | 833,586 | +0.60(+3.89%) |
Oct 07, 2011 | 15.67 | 15.79 | 15.19 | 15.34 | 1,005,952 | -0.22(-1.39%) |
Oct 06, 2011 | 15.40 | 15.60 | 15.29 | 15.55 | 735,728 | +0.09(+0.61%) |
Oct 05, 2011 | 15.38 | 15.70 | 15.19 | 15.46 | 889,167 | +0.09(+0.56%) |
Oct 04, 2011 | 14.47 | 15.39 | 14.24 | 15.37 | 1,567,433 | +0.72(+4.91%) |
Oct 03, 2011 | 14.85 | 15.53 | 14.63 | 14.65 | 1,110,049 | -0.34(-2.26%) |
Sep 30, 2011 | 15.17 | 15.37 | 14.98 | 14.99 | 782,420 | -0.47(-3.03%) |
Sep 29, 2011 | 15.47 | 15.63 | 15.03 | 15.46 | 652,409 | +0.29(+1.95%) |
Sep 28, 2011 | 15.60 | 15.75 | 15.13 | 15.16 | 798,933 | -0.41(-2.63%) |
Sep 27, 2011 | 15.49 | 15.97 | 15.41 | 15.57 | 919,348 | +0.42(+2.80%) |
Sep 26, 2011 | 15.01 | 15.19 | 14.61 | 15.15 | 1,055,267 | +0.28(+1.88%) |
Sep 23, 2011 | 14.80 | 14.96 | 14.47 | 14.87 | 1,637,298 | +0.05(+0.34%) |
Sep 22, 2011 | 14.97 | 15.34 | 14.50 | 14.82 | 1,506,871 | -0.57(-3.73%) |
Sep 21, 2011 | 16.20 | 16.22 | 15.37 | 15.39 | 788,411 | -0.84(-5.17%) |
Sep 20, 2011 | 16.78 | 16.94 | 16.22 | 16.23 | 639,753 | -0.47(-2.84%) |
Sep 19, 2011 | 16.52 | 16.83 | 16.40 | 16.71 | 451,501 | -0.10(-0.60%) |
Sep 16, 2011 | 17.09 | 17.09 | 16.65 | 16.81 | 744,975 | -0.17(-1.01%) |
Sep 15, 2011 | 16.97 | 17.16 | 16.58 | 16.98 | 901,198 | +0.22(+1.28%) |
Sep 14, 2011 | 16.59 | 17.01 | 16.27 | 16.76 | 1,951,131 | +0.29(+1.74%) |
Sep 13, 2011 | 16.14 | 16.62 | 16.03 | 16.48 | 1,631,480 | +0.39(+2.46%) |
Sep 12, 2011 | 16.08 | 16.31 | 15.67 | 16.08 | 1,231,347 | -0.27(-1.62%) |
Sep 09, 2011 | 16.40 | 16.51 | 16.01 | 16.35 | 1,504,984 | -0.24(-1.43%) |
Sep 08, 2011 | 16.49 | 16.89 | 16.44 | 16.59 | 1,279,643 | -0.06(-0.35%) |
Sep 07, 2011 | 16.11 | 16.71 | 16.11 | 16.64 | 971,316 | +0.74(+4.65%) |
Sep 06, 2011 | 15.65 | 15.95 | 15.29 | 15.90 | 1,244,721 | -0.22(-1.38%) |
Sep 02, 2011 | 16.10 | 16.46 | 15.92 | 16.13 | 1,001,703 | -0.37(-2.22%) |
Sep 01, 2011 | 16.80 | 17.07 | 16.46 | 16.49 | 1,115,454 | -0.22(-1.33%) |
Aug 31, 2011 | 17.09 | 17.35 | 16.60 | 16.71 | 906,326 | -0.24(-1.40%) |
Aug 30, 2011 | 16.84 | 17.05 | 16.64 | 16.95 | 1,064,021 | -0.03(-0.17%) |
Aug 29, 2011 | 16.64 | 16.99 | 16.55 | 16.98 | 595,437 | +0.47(+2.87%) |
Aug 26, 2011 | 16.06 | 16.52 | 15.64 | 16.51 | 1,056,863 | +0.37(+2.27%) |
Aug 25, 2011 | 16.38 | 16.52 | 15.87 | 16.14 | 1,222,169 | -0.09(-0.53%) |
Aug 24, 2011 | 15.81 | 16.33 | 15.74 | 16.23 | 1,318,345 | +0.33(+2.08%) |
Aug 23, 2011 | 15.56 | 15.92 | 15.23 | 15.90 | 1,558,392 | +0.70(+4.58%) |
Aug 22, 2011 | 15.11 | 15.27 | 14.96 | 15.20 | 1,066,567 | +0.47(+3.22%) |
Aug 19, 2011 | 14.70 | 15.22 | 14.63 | 14.73 | 865,167 | -0.19(-1.30%) |
Aug 18, 2011 | 15.26 | 15.34 | 14.75 | 14.92 | 1,026,201 | -0.73(-4.68%) |
Aug 17, 2011 | 16.10 | 16.18 | 15.47 | 15.65 | 1,011,645 | -0.32(-2.02%) |
Aug 16, 2011 | 15.99 | 16.16 | 15.82 | 15.97 | 905,383 | -0.22(-1.33%) |
Aug 15, 2011 | 16.64 | 16.68 | 15.99 | 16.19 | 1,297,772 | -0.27(-1.66%) |
Aug 12, 2011 | 16.26 | 16.68 | 16.04 | 16.46 | 1,155,658 | +0.31(+1.91%) |
Aug 11, 2011 | 15.50 | 16.36 | 15.39 | 16.15 | 1,311,780 | +0.75(+4.90%) |
Aug 10, 2011 | 15.58 | 15.90 | 15.35 | 15.40 | 1,359,566 | -0.60(-3.73%) |
Aug 09, 2011 | 15.69 | 16.00 | 15.01 | 16.00 | 2,793,320 | +0.97(+6.45%) |
Aug 08, 2011 | 15.10 | 15.74 | 14.86 | 15.03 | 2,355,478 | -0.90(-5.68%) |
Aug 05, 2011 | 15.65 | 16.16 | 15.22 | 15.93 | 2,314,479 | +0.57(+3.69%) |
Aug 04, 2011 | 15.96 | 15.96 | 15.33 | 15.36 | 1,572,163 | -0.80(-4.93%) |
Aug 03, 2011 | 15.96 | 16.19 | 15.67 | 16.16 | 668,090 | +0.19(+1.17%) |
Aug 02, 2011 | 16.81 | 16.94 | 15.96 | 15.97 | 1,031,711 | -0.88(-5.24%) |
Aug 01, 2011 | 17.09 | 17.22 | 16.64 | 16.86 | 821,862 | -0.05(-0.30%) |
Jul 29, 2011 | 16.94 | 17.12 | 16.74 | 16.91 | 701,519 | -0.17(-0.97%) |
Jul 28, 2011 | 17.10 | 17.37 | 17.06 | 17.07 | 791,100 | +0.06(+0.34%) |
Jul 27, 2011 | 17.32 | 17.35 | 16.98 | 17.02 | 856,049 | -0.38(-2.19%) |
Jul 26, 2011 | 17.88 | 17.90 | 17.34 | 17.40 | 494,430 | -0.47(-2.65%) |
Jul 25, 2011 | 17.96 | 18.09 | 17.83 | 17.87 | 411,744 | -0.20(-1.11%) |
Jul 22, 2011 | 18.16 | 18.24 | 17.99 | 18.07 | 770,271 | +0.04(+0.24%) |
Jul 21, 2011 | 18.31 | 18.62 | 17.92 | 18.03 | 1,466,606 | +0.21(+1.17%) |
Jul 20, 2011 | 17.95 | 17.95 | 17.61 | 17.82 | 729,021 | -0.06(-0.32%) |
Jul 19, 2011 | 17.99 | 18.14 | 17.61 | 17.88 | 609,238 | -0.01(-0.04%) |
Jul 18, 2011 | 18.16 | 18.23 | 17.86 | 17.88 | 509,613 | -0.32(-1.74%) |
Jul 15, 2011 | 18.24 | 18.25 | 17.97 | 18.20 | 758,861 | -0.01(-0.04%) |
Jul 14, 2011 | 18.52 | 18.52 | 18.02 | 18.21 | 509,351 | -0.19(-1.05%) |
Jul 13, 2011 | 18.34 | 18.52 | 18.27 | 18.40 | 964,192 | +0.23(+1.26%) |
Jul 12, 2011 | 18.28 | 18.35 | 18.11 | 18.17 | 483,166 | -0.11(-0.63%) |
Jul 11, 2011 | 18.37 | 18.48 | 18.21 | 18.29 | 359,614 | -0.36(-1.93%) |
Jul 08, 2011 | 18.83 | 18.93 | 18.52 | 18.65 | 506,542 | -0.35(-1.85%) |
Jul 07, 2011 | 18.67 | 19.03 | 18.52 | 19.00 | 1,138,870 | +0.47(+2.52%) |
Jul 06, 2011 | 18.25 | 18.72 | 18.11 | 18.53 | 737,368 | +0.30(+1.65%) |
Jul 05, 2011 | 18.29 | 18.43 | 18.21 | 18.23 | 596,091 | -0.09(-0.47%) |
Jul 01, 2011 | 18.09 | 18.32 | 17.97 | 18.32 | 779,956 | +0.33(+1.84%) |
Jun 30, 2011 | 17.88 | 18.12 | 17.80 | 17.99 | 564,807 | +0.20(+1.13%) |
Jun 29, 2011 | 17.79 | 17.87 | 17.63 | 17.78 | 328,455 | +0.01(+0.04%) |
Jun 28, 2011 | 17.62 | 17.93 | 17.52 | 17.78 | 426,319 | +0.21(+1.22%) |
Jun 27, 2011 | 17.37 | 17.57 | 17.17 | 17.56 | 470,628 | +0.19(+1.11%) |
Jun 24, 2011 | 17.63 | 17.82 | 17.27 | 17.37 | 484,735 | -0.27(-1.54%) |
Jun 23, 2011 | 17.37 | 17.68 | 17.25 | 17.64 | 316,583 | +0.14(+0.82%) |
Jun 22, 2011 | 17.69 | 17.82 | 17.47 | 17.50 | 558,464 | -0.21(-1.17%) |
Jun 21, 2011 | 17.56 | 17.86 | 17.56 | 17.71 | 465,756 | +0.28(+1.60%) |
Jun 20, 2011 | 17.43 | 17.53 | 17.30 | 17.43 | 477,165 | +0.01(+0.08%) |
Jun 17, 2011 | 17.50 | 17.63 | 17.39 | 17.41 | 1,183,334 | +0.00(+0.00%) |
Jun 16, 2011 | 17.23 | 17.66 | 17.21 | 17.41 | 782,280 | +0.19(+1.08%) |
Jun 15, 2011 | 17.34 | 17.46 | 17.17 | 17.23 | 826,753 | -0.32(-1.84%) |
Jun 14, 2011 | 17.26 | 17.61 | 17.26 | 17.55 | 582,963 | +0.42(+2.47%) |
Jun 13, 2011 | 17.21 | 17.38 | 17.05 | 17.12 | 616,434 | -0.07(-0.42%) |
Jun 10, 2011 | 17.23 | 17.35 | 17.12 | 17.20 | 778,276 | -0.15(-0.87%) |
Jun 09, 2011 | 17.20 | 17.43 | 17.07 | 17.35 | 843,230 | +0.25(+1.47%) |
Jun 08, 2011 | 17.19 | 17.35 | 17.07 | 17.10 | 793,165 | -0.18(-1.04%) |
Jun 07, 2011 | 17.07 | 17.33 | 17.02 | 17.28 | 983,224 | +0.17(+1.01%) |
Jun 06, 2011 | 17.35 | 17.43 | 17.10 | 17.10 | 1,157,045 | -0.22(-1.28%) |
Jun 03, 2011 | 17.17 | 17.45 | 17.08 | 17.33 | 1,609,450 | -0.21(-1.19%) |
May 24, 2011 | 17.55 | 17.68 | 17.40 | 17.53 | 836,308 | -0.02(-0.12%) |
May 23, 2011 | 17.63 | 17.63 | 17.12 | 17.55 | 1,218,343 | -0.24(-1.37%) |
May 20, 2011 | 17.98 | 18.03 | 17.58 | 17.80 | 866,938 | -0.20(-1.09%) |
May 19, 2011 | 18.05 | 18.16 | 17.84 | 18.00 | 1,253,064 | +0.11(+0.62%) |
May 18, 2011 | 17.51 | 18.03 | 17.34 | 17.88 | 869,959 | +0.47(+2.72%) |
May 17, 2011 | 17.43 | 17.71 | 17.17 | 17.41 | 1,022,192 | -0.16(-0.90%) |
May 16, 2011 | 17.78 | 17.80 | 17.53 | 17.57 | 816,161 | -0.32(-1.80%) |
May 13, 2011 | 18.18 | 18.18 | 17.70 | 17.89 | 912,357 | -0.24(-1.30%) |
May 12, 2011 | 18.20 | 18.29 | 17.73 | 18.13 | 1,533,880 | -0.11(-0.59%) |
May 11, 2011 | 18.81 | 18.85 | 18.16 | 18.24 | 1,232,185 | -0.56(-2.97%) |
May 10, 2011 | 18.71 | 18.79 | 18.61 | 18.79 | 485,273 | +0.21(+1.16%) |
May 09, 2011 | 18.59 | 18.71 | 18.41 | 18.58 | 414,232 | +0.00(+0.00%) |
May 06, 2011 | 19.02 | 19.02 | 18.49 | 18.58 | 863,771 | -0.17(-0.92%) |
May 05, 2011 | 18.31 | 19.08 | 18.31 | 18.75 | 908,097 | +0.38(+2.07%) |
May 04, 2011 | 18.44 | 18.62 | 18.29 | 18.37 | 802,026 | +0.00(+0.00%) |
May 03, 2011 | 18.34 | 18.44 | 18.14 | 18.37 | 690,930 | -0.05(-0.27%) |