Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 13.70 | 13.80 | 13.80 | 13.80 | 120 | -0.10(-0.72%) |
Apr 25, 2012 | 13.75 | 13.95 | 13.75 | 13.90 | 487 | +0.43(+3.15%) |
Apr 24, 2012 | 13.25 | 13.50 | 13.25 | 13.47 | 513 | -0.03(-0.19%) |
Apr 23, 2012 | 14.25 | 14.70 | 13.30 | 13.50 | 780 | -0.65(-4.59%) |
Apr 20, 2012 | 13.75 | 14.15 | 13.75 | 14.15 | 220 | +0.54(+3.96%) |
Apr 19, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 31 | -0.04(-0.29%) |
Apr 17, 2012 | 13.25 | 13.65 | 13.65 | 13.65 | 420 | +0.40(+3.02%) |
Apr 16, 2012 | 13.15 | 13.29 | 13.15 | 13.25 | 370 | -0.15(-1.12%) |
Apr 13, 2012 | 12.70 | 13.40 | 12.70 | 13.40 | 258 | +0.70(+5.51%) |
Apr 12, 2012 | 12.95 | 12.95 | 11.95 | 12.70 | 1,748 | -0.30(-2.34%) |
Apr 11, 2012 | 13.40 | 13.40 | 12.90 | 13.00 | 908 | -0.40(-2.96%) |
Apr 10, 2012 | 14.00 | 14.00 | 13.10 | 13.40 | 1,362 | -0.75(-5.30%) |
Apr 09, 2012 | 14.25 | 14.25 | 14.00 | 14.15 | 252 | +0.05(+0.35%) |
Apr 03, 2012 | 14.00 | 14.10 | 14.10 | 14.10 | 2,020 | -0.15(-1.05%) |
Apr 02, 2012 | 13.70 | 14.25 | 13.62 | 14.25 | 672 | +0.75(+5.55%) |
Mar 30, 2012 | 13.70 | 13.90 | 13.50 | 13.50 | 757 | +0.05(+0.38%) |
Mar 28, 2012 | 13.45 | 13.45 | 13.45 | 13.45 | 100 | +0.10(+0.75%) |
Mar 27, 2012 | 14.00 | 14.00 | 13.35 | 13.35 | 2,912 | -0.65(-4.64%) |
Mar 26, 2012 | 13.50 | 14.10 | 13.50 | 14.00 | 634 | -0.10(-0.71%) |
Mar 23, 2012 | 14.05 | 14.10 | 14.05 | 14.10 | 80 | +0.10(+0.71%) |
Mar 22, 2012 | 14.15 | 14.15 | 13.90 | 14.00 | 1,340 | -0.15(-1.06%) |
Mar 20, 2012 | 14.30 | 14.15 | 14.15 | 14.15 | 60 | -0.30(-2.08%) |
Mar 19, 2012 | 14.45 | 14.45 | 14.30 | 14.45 | 660 | +0.00(+0.00%) |
Mar 16, 2012 | 14.25 | 14.45 | 14.25 | 14.45 | 370 | +0.20(+1.40%) |
Mar 15, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 108 | +0.00(+0.00%) |
Mar 14, 2012 | 14.15 | 14.25 | 14.15 | 14.25 | 549 | +0.10(+0.71%) |
Mar 13, 2012 | 14.80 | 15.05 | 14.15 | 14.15 | 703 | -0.60(-4.07%) |
Mar 12, 2012 | 14.80 | 15.00 | 14.70 | 14.75 | 1,813 | -0.15(-1.01%) |
Mar 09, 2012 | 15.60 | 15.60 | 14.10 | 14.90 | 1,167 | -1.08(-6.77%) |
Mar 07, 2012 | 15.10 | 15.98 | 15.98 | 15.98 | 1,400 | +0.98(+6.55%) |
Mar 06, 2012 | 15.30 | 15.30 | 14.75 | 15.00 | 162 | -0.45(-2.91%) |
Mar 05, 2012 | 16.20 | 16.20 | 15.45 | 15.45 | 5,074 | -0.70(-4.33%) |
Mar 02, 2012 | 17.25 | 17.25 | 16.05 | 16.15 | 640 | -1.10(-6.38%) |
Mar 01, 2012 | 17.90 | 17.90 | 17.25 | 17.25 | 426 | +0.00(+0.00%) |
Feb 29, 2012 | 18.05 | 18.05 | 17.20 | 17.25 | 791 | -0.70(-3.90%) |
Feb 28, 2012 | 18.25 | 18.25 | 17.95 | 17.95 | 980 | -0.30(-1.64%) |
Feb 27, 2012 | 18.50 | 18.50 | 18.10 | 18.25 | 832 | -0.70(-3.69%) |
Feb 24, 2012 | 18.05 | 19.00 | 17.85 | 18.95 | 1,873 | +1.25(+7.06%) |
Feb 23, 2012 | 17.60 | 17.85 | 17.60 | 17.70 | 310 | -0.20(-1.11%) |
Feb 22, 2012 | 18.50 | 18.55 | 16.95 | 17.90 | 2,645 | -0.90(-4.79%) |
Feb 21, 2012 | 18.35 | 19.11 | 18.25 | 18.80 | 5,786 | +1.45(+8.36%) |
Feb 17, 2012 | 17.20 | 17.35 | 17.15 | 17.35 | 1,984 | +0.30(+1.76%) |
Feb 16, 2012 | 16.50 | 17.34 | 16.50 | 17.05 | 1,542 | +0.60(+3.65%) |
Feb 15, 2012 | 16.35 | 16.45 | 16.35 | 16.45 | 840 | +0.15(+0.92%) |
Feb 14, 2012 | 16.75 | 16.75 | 16.25 | 16.30 | 2,589 | -0.75(-4.40%) |
Feb 13, 2012 | 16.40 | 17.10 | 16.40 | 17.05 | 2,650 | +0.79(+4.86%) |
Feb 10, 2012 | 16.00 | 16.50 | 16.00 | 16.26 | 1,530 | +0.09(+0.59%) |
Feb 09, 2012 | 16.00 | 16.25 | 15.90 | 16.16 | 1,827 | +0.01(+0.09%) |
Feb 08, 2012 | 15.75 | 16.15 | 15.75 | 16.15 | 532 | +0.34(+2.18%) |
Feb 07, 2012 | 15.55 | 15.85 | 15.55 | 15.80 | 600 | +0.15(+0.99%) |
Feb 06, 2012 | 15.55 | 15.65 | 15.55 | 15.65 | 100 | +0.30(+1.95%) |
Feb 03, 2012 | 15.55 | 15.60 | 15.00 | 15.35 | 2,828 | -0.25(-1.60%) |
Feb 02, 2012 | 15.15 | 15.60 | 14.76 | 15.60 | 600 | +0.80(+5.41%) |
Feb 01, 2012 | 15.04 | 15.04 | 14.75 | 14.80 | 240 | -0.20(-1.33%) |
Jan 31, 2012 | 15.00 | 15.00 | 14.85 | 15.00 | 1,775 | +0.00(+0.00%) |
Jan 30, 2012 | 15.00 | 15.35 | 15.00 | 15.00 | 1,490 | -0.04(-0.30%) |
Jan 27, 2012 | 15.05 | 15.05 | 14.95 | 15.04 | 644 | +0.04(+0.29%) |
Jan 26, 2012 | 14.90 | 15.00 | 14.90 | 15.00 | 21,210 | +0.20(+1.36%) |
Jan 25, 2012 | 14.90 | 15.05 | 14.80 | 14.80 | 2,640 | -0.20(-1.33%) |
Jan 24, 2012 | 15.00 | 15.00 | 14.95 | 15.00 | 715 | +0.00(+0.00%) |
Jan 23, 2012 | 15.05 | 15.05 | 15.00 | 15.00 | 945 | +0.05(+0.33%) |
Jan 20, 2012 | 14.65 | 15.00 | 14.65 | 14.95 | 1,133 | +0.20(+1.36%) |
Jan 19, 2012 | 14.85 | 15.15 | 14.75 | 14.75 | 43,700 | -0.07(-0.51%) |
Jan 18, 2012 | 14.75 | 14.85 | 14.40 | 14.82 | 5,956 | +0.47(+3.31%) |
Jan 17, 2012 | 14.45 | 14.75 | 13.50 | 14.35 | 8,242 | +0.00(+0.00%) |
Jan 13, 2012 | 14.40 | 14.40 | 14.00 | 14.35 | 1,300 | -0.15(-1.03%) |
Jan 12, 2012 | 14.25 | 14.70 | 14.25 | 14.50 | 1,353 | +0.35(+2.47%) |
Jan 11, 2012 | 14.35 | 14.35 | 14.10 | 14.15 | 1,295 | -0.05(-0.35%) |
Jan 10, 2012 | 13.10 | 14.25 | 13.10 | 14.20 | 5,400 | +1.10(+8.40%) |
Jan 09, 2012 | 12.75 | 13.10 | 12.55 | 13.10 | 1,346 | +0.70(+5.65%) |
Jan 06, 2012 | 11.95 | 12.50 | 11.79 | 12.40 | 2,887 | +0.65(+5.53%) |
Jan 05, 2012 | 11.75 | 12.00 | 11.59 | 11.75 | 2,300 | -0.05(-0.42%) |
Jan 04, 2012 | 11.95 | 11.95 | 11.55 | 11.80 | 120 | +0.55(+4.89%) |
Dec 30, 2011 | 11.45 | 11.50 | 11.25 | 11.25 | 3,676 | -0.20(-1.75%) |
Dec 29, 2011 | 11.10 | 11.45 | 11.10 | 11.45 | 1,535 | +0.40(+3.62%) |
Dec 28, 2011 | 11.40 | 11.40 | 11.05 | 11.05 | 5,513 | -0.17(-1.55%) |
Dec 27, 2011 | 11.45 | 11.45 | 11.10 | 11.22 | 1,572 | -0.03(-0.23%) |
Dec 23, 2011 | 11.35 | 11.35 | 11.25 | 11.25 | 719 | +0.20(+1.81%) |
Dec 21, 2011 | 10.95 | 11.25 | 10.85 | 11.05 | 2,259 | +0.25(+2.31%) |
Dec 20, 2011 | 11.00 | 11.00 | 10.45 | 10.80 | 3,639 | +0.30(+2.86%) |
Dec 19, 2011 | 11.45 | 11.45 | 10.30 | 10.50 | 2,829 | -0.35(-3.23%) |
Dec 16, 2011 | 10.60 | 10.95 | 10.25 | 10.85 | 490 | +0.05(+0.46%) |
Dec 15, 2011 | 10.45 | 10.81 | 10.25 | 10.80 | 1,446 | +0.10(+0.93%) |
Dec 14, 2011 | 10.45 | 10.90 | 10.10 | 10.70 | 2,794 | +0.10(+0.94%) |
Dec 13, 2011 | 11.00 | 11.25 | 10.25 | 10.60 | 2,961 | -0.25(-2.30%) |
Dec 12, 2011 | 10.70 | 11.45 | 10.00 | 10.85 | 2,930 | -0.15(-1.36%) |
Dec 09, 2011 | 11.45 | 12.20 | 11.00 | 11.00 | 2,034 | -0.25(-2.22%) |
Dec 08, 2011 | 11.50 | 11.50 | 11.20 | 11.25 | 1,242 | -0.30(-2.60%) |
Dec 07, 2011 | 12.00 | 12.00 | 11.55 | 11.55 | 271 | -0.70(-5.71%) |
Dec 05, 2011 | 12.10 | 12.25 | 12.25 | 12.25 | 940 | +0.05(+0.41%) |
Dec 02, 2011 | 11.80 | 12.33 | 11.80 | 12.20 | 1,455 | -0.05(-0.41%) |
Dec 01, 2011 | 11.85 | 12.25 | 11.85 | 12.25 | 912 | +0.45(+3.81%) |
Nov 30, 2011 | 11.60 | 12.00 | 11.60 | 11.80 | 1,440 | +0.20(+1.73%) |
Nov 29, 2011 | 11.15 | 11.60 | 11.05 | 11.60 | 1,074 | +0.50(+4.50%) |
Nov 28, 2011 | 11.60 | 11.70 | 10.80 | 11.10 | 4,958 | -0.85(-7.11%) |
Nov 25, 2011 | 12.50 | 12.50 | 11.95 | 11.95 | 1,580 | -0.66(-5.23%) |
Nov 23, 2011 | 12.90 | 13.22 | 12.61 | 12.61 | 256 | -0.69(-5.19%) |
Nov 22, 2011 | 13.35 | 13.35 | 13.30 | 13.30 | 262 | -0.15(-1.12%) |
Nov 21, 2011 | 13.29 | 13.45 | 13.25 | 13.45 | 1,800 | -0.10(-0.74%) |
Nov 18, 2011 | 14.15 | 14.15 | 13.20 | 13.55 | 3,110 | -0.95(-6.55%) |
Nov 17, 2011 | 14.35 | 14.78 | 14.35 | 14.50 | 935 | +0.10(+0.69%) |
Nov 16, 2011 | 14.25 | 14.40 | 13.75 | 14.40 | 1,661 | +0.30(+2.13%) |
Nov 15, 2011 | 13.35 | 14.95 | 13.30 | 14.10 | 2,870 | +0.75(+5.62%) |
Nov 14, 2011 | 12.70 | 13.50 | 12.70 | 13.35 | 910 | +0.70(+5.50%) |
Nov 11, 2011 | 12.95 | 13.05 | 12.55 | 12.65 | 1,207 | -0.25(-1.91%) |
Nov 10, 2011 | 12.55 | 12.90 | 11.95 | 12.90 | 1,047 | +1.45(+12.66%) |
Nov 09, 2011 | 12.90 | 13.53 | 11.45 | 11.45 | 1,370 | -1.50(-11.58%) |
Nov 08, 2011 | 12.90 | 13.00 | 12.90 | 12.95 | 16,180 | -0.05(-0.38%) |
Nov 07, 2011 | 13.25 | 13.25 | 12.50 | 13.00 | 847 | -0.15(-1.14%) |
Nov 04, 2011 | 13.60 | 13.90 | 13.15 | 13.15 | 1,749 | -0.14(-1.09%) |
Nov 03, 2011 | 13.20 | 13.29 | 13.15 | 13.29 | 483 | +0.04(+0.34%) |
Nov 02, 2011 | 12.25 | 13.40 | 12.25 | 13.25 | 1,300 | +1.05(+8.61%) |
Nov 01, 2011 | 12.20 | 12.30 | 12.20 | 12.20 | 1,298 | -0.05(-0.41%) |
Oct 31, 2011 | 13.50 | 13.50 | 11.09 | 12.25 | 5,770 | -1.65(-11.87%) |
Oct 28, 2011 | 15.05 | 15.05 | 11.90 | 13.90 | 2,616 | -1.15(-7.64%) |
Oct 27, 2011 | 15.00 | 15.15 | 14.50 | 15.05 | 2,565 | +0.20(+1.35%) |
Oct 26, 2011 | 14.70 | 15.05 | 14.35 | 14.85 | 2,322 | +0.00(+0.00%) |
Oct 25, 2011 | 14.75 | 15.04 | 14.45 | 14.85 | 1,248 | +0.15(+1.02%) |
Oct 24, 2011 | 14.25 | 15.20 | 14.05 | 14.70 | 2,254 | +0.86(+6.24%) |
Oct 21, 2011 | 14.85 | 14.85 | 13.84 | 13.84 | 1,219 | -1.16(-7.76%) |
Oct 20, 2011 | 14.95 | 15.25 | 14.95 | 15.00 | 661 | +0.40(+2.74%) |
Oct 19, 2011 | 15.10 | 15.60 | 14.60 | 14.60 | 2,450 | -0.40(-2.67%) |
Oct 18, 2011 | 14.90 | 15.00 | 14.90 | 15.00 | 630 | +0.20(+1.35%) |
Oct 17, 2011 | 15.10 | 15.15 | 13.30 | 14.80 | 2,641 | -0.30(-1.99%) |
Oct 14, 2011 | 15.10 | 15.20 | 15.00 | 15.10 | 1,240 | -0.10(-0.66%) |
Oct 13, 2011 | 15.15 | 15.50 | 15.00 | 15.20 | 704 | -0.05(-0.33%) |
Oct 12, 2011 | 15.25 | 15.25 | 15.25 | 15.25 | 40 | -0.15(-0.97%) |
Oct 11, 2011 | 15.10 | 15.50 | 14.85 | 15.40 | 1,191 | +0.40(+2.67%) |
Oct 10, 2011 | 14.75 | 15.00 | 14.54 | 15.00 | 204 | +0.25(+1.69%) |
Oct 07, 2011 | 14.60 | 14.80 | 14.60 | 14.75 | 138 | +0.15(+1.03%) |
Oct 06, 2011 | 15.30 | 15.65 | 14.30 | 14.60 | 1,645 | -1.05(-6.71%) |
Oct 05, 2011 | 15.65 | 15.85 | 15.65 | 15.65 | 1,840 | +0.00(+0.00%) |
Oct 04, 2011 | 15.50 | 16.15 | 15.50 | 15.65 | 3,236 | +0.15(+0.97%) |
Oct 03, 2011 | 13.70 | 15.60 | 13.30 | 15.50 | 3,460 | +1.25(+8.77%) |
Sep 30, 2011 | 14.20 | 14.25 | 14.10 | 14.25 | 1,455 | +0.50(+3.64%) |
Sep 29, 2011 | 13.75 | 13.75 | 13.65 | 13.75 | 200 | +0.30(+2.23%) |
Sep 28, 2011 | 13.00 | 13.45 | 12.40 | 13.45 | 1,265 | +0.35(+2.67%) |
Sep 27, 2011 | 13.10 | 13.25 | 13.10 | 13.10 | 958 | +0.10(+0.77%) |
Sep 26, 2011 | 12.35 | 13.98 | 12.35 | 13.00 | 816 | +0.10(+0.78%) |
Sep 22, 2011 | 14.25 | 12.90 | 12.90 | 12.90 | 8,160 | -1.35(-9.47%) |
Sep 21, 2011 | 14.30 | 14.30 | 13.50 | 14.25 | 1,000 | -0.10(-0.70%) |
Sep 20, 2011 | 14.25 | 14.45 | 14.25 | 14.35 | 986 | +0.10(+0.70%) |
Sep 19, 2011 | 13.50 | 14.25 | 13.00 | 14.25 | 1,075 | +1.00(+7.55%) |
Sep 16, 2011 | 13.90 | 14.25 | 13.10 | 13.25 | 5,787 | -0.70(-5.02%) |
Sep 15, 2011 | 13.75 | 14.05 | 13.75 | 13.95 | 607 | -0.05(-0.36%) |
Sep 14, 2011 | 13.95 | 14.25 | 13.85 | 14.00 | 2,629 | +0.15(+1.08%) |
Sep 13, 2011 | 13.40 | 14.25 | 13.20 | 13.85 | 8,593 | +0.40(+2.97%) |
Sep 12, 2011 | 13.45 | 13.55 | 13.25 | 13.45 | 415 | +0.05(+0.37%) |
Sep 09, 2011 | 13.80 | 13.80 | 13.30 | 13.40 | 1,001 | -0.45(-3.25%) |
Sep 08, 2011 | 13.95 | 13.95 | 13.60 | 13.85 | 379 | -0.05(-0.36%) |
Sep 07, 2011 | 13.60 | 14.15 | 13.25 | 13.90 | 1,125 | +0.45(+3.35%) |
Sep 06, 2011 | 13.65 | 13.65 | 13.00 | 13.45 | 1,193 | -0.40(-2.89%) |
Sep 02, 2011 | 13.60 | 13.95 | 13.45 | 13.85 | 1,060 | +0.20(+1.47%) |
Sep 01, 2011 | 14.00 | 14.00 | 13.50 | 13.65 | 636 | -0.35(-2.50%) |
Aug 31, 2011 | 14.00 | 14.00 | 13.65 | 14.00 | 2,555 | +0.15(+1.08%) |
Aug 30, 2011 | 13.85 | 13.85 | 13.50 | 13.85 | 1,794 | +0.11(+0.83%) |
Aug 29, 2011 | 14.00 | 14.00 | 13.65 | 13.74 | 3,255 | -0.36(-2.58%) |
Aug 26, 2011 | 14.15 | 14.15 | 13.90 | 14.10 | 3,140 | -0.15(-1.05%) |
Aug 25, 2011 | 14.50 | 14.50 | 13.95 | 14.25 | 1,455 | -0.20(-1.38%) |
Aug 24, 2011 | 14.60 | 14.98 | 14.45 | 14.45 | 4,592 | +0.10(+0.70%) |
Aug 23, 2011 | 15.05 | 15.45 | 14.05 | 14.35 | 2,639 | -0.20(-1.37%) |
Aug 22, 2011 | 14.35 | 14.95 | 14.05 | 14.55 | 2,417 | -0.20(-1.36%) |
Aug 19, 2011 | 14.75 | 14.95 | 14.35 | 14.75 | 2,050 | +0.00(+0.00%) |
Aug 18, 2011 | 15.40 | 15.40 | 14.75 | 14.75 | 6,436 | -0.75(-4.84%) |
Aug 17, 2011 | 15.55 | 15.55 | 15.50 | 15.50 | 40 | +0.25(+1.64%) |
Aug 16, 2011 | 15.55 | 15.65 | 15.25 | 15.25 | 175 | -0.60(-3.79%) |
Aug 15, 2011 | 15.55 | 15.95 | 15.40 | 15.85 | 1,639 | +0.30(+1.93%) |
Aug 12, 2011 | 15.35 | 15.55 | 15.16 | 15.55 | 7,500 | +0.05(+0.32%) |
Aug 11, 2011 | 15.25 | 15.85 | 15.25 | 15.50 | 12,640 | +0.25(+1.64%) |
Aug 10, 2011 | 15.20 | 15.79 | 15.15 | 15.25 | 4,080 | -0.15(-0.97%) |
Aug 09, 2011 | 16.20 | 16.00 | 15.15 | 15.40 | 9,920 | -0.15(-0.96%) |
Aug 08, 2011 | 16.20 | 16.25 | 15.50 | 15.55 | 10,092 | -0.70(-4.31%) |
Aug 05, 2011 | 16.15 | 16.25 | 16.11 | 16.25 | 11,667 | +0.05(+0.31%) |
Aug 04, 2011 | 16.50 | 16.50 | 15.90 | 16.20 | 4,630 | -0.20(-1.22%) |
Aug 03, 2011 | 16.50 | 16.55 | 16.40 | 16.40 | 1,308 | -0.10(-0.61%) |
Aug 02, 2011 | 17.00 | 17.00 | 16.15 | 16.50 | 1,605 | -0.50(-2.94%) |
Aug 01, 2011 | 16.90 | 17.00 | 16.50 | 17.00 | 514 | +0.10(+0.59%) |
Jul 29, 2011 | 16.75 | 17.00 | 16.75 | 16.90 | 494 | +0.15(+0.90%) |
Jul 28, 2011 | 16.70 | 16.80 | 16.35 | 16.75 | 1,090 | +0.00(+0.00%) |
Jul 27, 2011 | 16.75 | 16.75 | 16.18 | 16.75 | 1,498 | +0.00(+0.00%) |
Jul 26, 2011 | 16.90 | 16.95 | 16.75 | 16.75 | 727 | -0.35(-2.05%) |
Jul 25, 2011 | 16.85 | 17.10 | 16.80 | 17.10 | 1,523 | +0.00(+0.00%) |
Jul 22, 2011 | 16.85 | 17.10 | 16.85 | 17.10 | 3,068 | +0.00(+0.00%) |
Jul 21, 2011 | 17.20 | 17.20 | 16.75 | 17.10 | 5,087 | -0.10(-0.58%) |
Jul 20, 2011 | 17.55 | 17.55 | 16.50 | 17.20 | 2,627 | -0.07(-0.43%) |
Jul 19, 2011 | 17.10 | 17.31 | 16.60 | 17.27 | 2,460 | +0.17(+1.01%) |
Jul 18, 2011 | 17.35 | 17.35 | 17.00 | 17.10 | 863 | -0.30(-1.72%) |
Jul 15, 2011 | 17.70 | 17.75 | 17.35 | 17.40 | 1,230 | -0.25(-1.42%) |
Jul 14, 2011 | 17.60 | 17.90 | 17.60 | 17.65 | 2,650 | -0.10(-0.56%) |
Jul 13, 2011 | 17.60 | 17.75 | 17.60 | 17.75 | 8,772 | +0.05(+0.28%) |
Jul 12, 2011 | 17.75 | 17.75 | 17.39 | 17.70 | 3,950 | -0.10(-0.56%) |
Jul 11, 2011 | 17.90 | 17.90 | 17.40 | 17.80 | 1,877 | +0.05(+0.28%) |
Jul 08, 2011 | 17.80 | 17.85 | 17.65 | 17.75 | 2,233 | -0.10(-0.56%) |
Jul 07, 2011 | 17.75 | 17.87 | 17.39 | 17.85 | 3,460 | +0.10(+0.56%) |
Jul 06, 2011 | 17.50 | 17.75 | 17.50 | 17.75 | 806 | +0.15(+0.85%) |
Jul 05, 2011 | 17.50 | 17.60 | 17.45 | 17.60 | 744 | +0.10(+0.57%) |
Jul 01, 2011 | 17.50 | 17.55 | 16.95 | 17.50 | 3,671 | -0.10(-0.57%) |
Jun 30, 2011 | 17.55 | 17.60 | 17.50 | 17.60 | 628 | +0.05(+0.28%) |
Jun 29, 2011 | 17.50 | 17.60 | 17.40 | 17.55 | 2,075 | +0.05(+0.29%) |
Jun 28, 2011 | 17.00 | 17.60 | 17.00 | 17.50 | 4,699 | +0.40(+2.34%) |
Jun 27, 2011 | 16.75 | 17.10 | 16.75 | 17.10 | 3,904 | -0.00(-0.00%) |
Jun 24, 2011 | 17.25 | 17.25 | 17.10 | 17.10 | 1,200 | -0.15(-0.87%) |
Jun 23, 2011 | 17.30 | 17.30 | 16.95 | 17.25 | 1,066 | -0.10(-0.58%) |
Jun 22, 2011 | 17.35 | 17.35 | 17.00 | 17.35 | 946 | -0.05(-0.29%) |
Jun 21, 2011 | 17.40 | 17.40 | 17.30 | 17.40 | 1,197 | +0.05(+0.29%) |
Jun 20, 2011 | 17.35 | 17.40 | 17.25 | 17.35 | 1,038 | -0.10(-0.57%) |
Jun 17, 2011 | 17.50 | 17.55 | 17.45 | 17.45 | 740 | -0.05(-0.28%) |
Jun 16, 2011 | 17.50 | 17.50 | 17.30 | 17.50 | 2,008 | -0.00(-0.00%) |
Jun 15, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 940 | -0.20(-1.13%) |
Jun 14, 2011 | 17.60 | 17.72 | 17.50 | 17.70 | 1,445 | +0.10(+0.57%) |
Jun 13, 2011 | 17.75 | 17.75 | 17.50 | 17.60 | 2,028 | -0.20(-1.12%) |
Jun 10, 2011 | 17.85 | 17.90 | 17.75 | 17.80 | 642 | +0.05(+0.28%) |
Jun 09, 2011 | 17.90 | 18.51 | 17.75 | 17.75 | 1,728 | -0.20(-1.11%) |
Jun 08, 2011 | 18.65 | 18.65 | 17.90 | 17.95 | 1,928 | -0.60(-3.23%) |
Jun 07, 2011 | 18.00 | 19.50 | 17.90 | 18.55 | 3,669 | +0.40(+2.20%) |
Jun 06, 2011 | 17.75 | 18.60 | 17.50 | 18.15 | 10,025 | +0.30(+1.68%) |
Jun 03, 2011 | 17.75 | 17.95 | 17.68 | 17.85 | 2,762 | -2.75(-13.35%) |
May 24, 2011 | 20.65 | 20.80 | 20.50 | 20.60 | 480 | +0.00(+0.00%) |
May 23, 2011 | 21.00 | 21.00 | 20.10 | 20.60 | 3,502 | -0.65(-3.06%) |
May 20, 2011 | 21.30 | 21.35 | 21.00 | 21.25 | 623 | +0.00(+0.00%) |
May 19, 2011 | 21.20 | 21.35 | 20.70 | 21.25 | 864 | +0.15(+0.71%) |
May 18, 2011 | 20.85 | 21.10 | 20.85 | 21.10 | 3,980 | +0.30(+1.44%) |
May 17, 2011 | 20.85 | 21.20 | 20.60 | 20.80 | 2,588 | -0.25(-1.19%) |
May 16, 2011 | 21.05 | 21.32 | 21.05 | 21.05 | 3,076 | -0.25(-1.17%) |
May 13, 2011 | 21.30 | 21.35 | 21.15 | 21.30 | 5,746 | -0.15(-0.70%) |
May 12, 2011 | 21.90 | 21.90 | 21.00 | 21.45 | 1,162 | -0.07(-0.30%) |
May 11, 2011 | 22.50 | 22.50 | 21.50 | 21.52 | 2,674 | -0.93(-4.16%) |
May 10, 2011 | 21.85 | 22.50 | 21.85 | 22.45 | 1,758 | +0.60(+2.75%) |
May 09, 2011 | 21.55 | 21.95 | 21.55 | 21.85 | 348 | +0.10(+0.46%) |
May 06, 2011 | 21.65 | 21.85 | 21.55 | 21.75 | 290 | +0.15(+0.69%) |
May 05, 2011 | 21.55 | 21.80 | 20.90 | 21.60 | 4,580 | -0.20(-0.92%) |
May 04, 2011 | 21.75 | 21.90 | 21.75 | 21.80 | 3,105 | +0.00(+0.00%) |
May 03, 2011 | 22.50 | 22.50 | 21.80 | 21.80 | 2,419 | -1.00(-4.39%) |