Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.81 | 18.81 | 18.55 | 18.62 | 92,988 | -0.26(-1.35%) |
Apr 27, 2012 | 18.78 | 18.87 | 18.62 | 18.87 | 37,786 | +0.13(+0.68%) |
Apr 26, 2012 | 18.53 | 18.77 | 18.53 | 18.74 | 67,335 | +0.14(+0.77%) |
Apr 25, 2012 | 18.56 | 18.65 | 18.42 | 18.60 | 37,465 | +0.23(+1.23%) |
Apr 24, 2012 | 18.20 | 18.39 | 18.20 | 18.38 | 62,427 | +0.22(+1.20%) |
Apr 23, 2012 | 18.02 | 18.17 | 18.02 | 18.16 | 45,040 | -0.05(-0.29%) |
Apr 20, 2012 | 18.29 | 18.29 | 18.17 | 18.21 | 36,860 | +0.08(+0.46%) |
Apr 19, 2012 | 18.28 | 18.28 | 18.08 | 18.13 | 53,380 | -0.10(-0.54%) |
Apr 18, 2012 | 18.32 | 18.40 | 18.20 | 18.23 | 82,101 | -0.14(-0.74%) |
Apr 17, 2012 | 18.29 | 18.43 | 18.21 | 18.36 | 35,423 | +0.32(+1.79%) |
Apr 16, 2012 | 17.99 | 18.16 | 17.87 | 18.04 | 48,444 | +0.17(+0.92%) |
Apr 13, 2012 | 18.29 | 18.29 | 17.86 | 17.87 | 62,110 | -0.43(-2.34%) |
Apr 12, 2012 | 18.08 | 18.35 | 18.08 | 18.30 | 84,904 | +0.26(+1.46%) |
Apr 11, 2012 | 17.96 | 18.08 | 17.96 | 18.04 | 124,119 | +0.30(+1.69%) |
Apr 10, 2012 | 18.04 | 18.11 | 17.74 | 17.74 | 96,101 | -0.37(-2.03%) |
Apr 09, 2012 | 18.13 | 18.19 | 18.00 | 18.11 | 56,187 | -0.31(-1.67%) |
Apr 05, 2012 | 18.36 | 18.52 | 18.35 | 18.41 | 36,928 | -0.10(-0.53%) |
Apr 04, 2012 | 18.56 | 18.56 | 18.38 | 18.51 | 37,403 | -0.20(-1.04%) |
Apr 03, 2012 | 18.65 | 18.71 | 18.53 | 18.71 | 28,865 | +0.05(+0.28%) |
Apr 02, 2012 | 18.59 | 18.73 | 18.44 | 18.65 | 541,013 | +0.04(+0.20%) |
Mar 30, 2012 | 18.70 | 18.70 | 18.44 | 18.62 | 17,998 | +0.01(+0.04%) |
Mar 29, 2012 | 18.58 | 18.63 | 18.40 | 18.61 | 36,077 | -0.14(-0.72%) |
Mar 28, 2012 | 18.56 | 18.76 | 18.55 | 18.74 | 23,465 | +0.22(+1.18%) |
Mar 27, 2012 | 18.71 | 18.73 | 18.52 | 18.53 | 37,583 | -0.19(-1.00%) |
Mar 26, 2012 | 18.71 | 18.84 | 18.59 | 18.71 | 33,800 | +0.22(+1.16%) |
Mar 23, 2012 | 18.33 | 18.51 | 18.24 | 18.50 | 64,884 | +0.10(+0.53%) |
Mar 22, 2012 | 18.56 | 18.56 | 18.27 | 18.40 | 75,373 | -0.25(-1.32%) |
Mar 21, 2012 | 18.79 | 18.79 | 18.57 | 18.65 | 85,212 | -0.07(-0.40%) |
Mar 20, 2012 | 18.71 | 18.80 | 18.54 | 18.72 | 138,039 | -0.07(-0.36%) |
Mar 19, 2012 | 18.64 | 18.95 | 18.52 | 18.79 | 166,255 | +0.12(+0.64%) |
Mar 16, 2012 | 18.73 | 18.75 | 18.52 | 18.67 | 71,531 | +0.02(+0.12%) |
Mar 15, 2012 | 18.30 | 18.68 | 18.16 | 18.65 | 260,436 | +0.40(+2.17%) |
Mar 14, 2012 | 18.20 | 18.31 | 18.00 | 18.25 | 112,770 | +0.16(+0.87%) |
Mar 13, 2012 | 17.53 | 18.11 | 17.53 | 18.09 | 87,398 | +0.68(+3.90%) |
Mar 12, 2012 | 17.40 | 17.45 | 17.28 | 17.41 | 18,168 | -0.06(-0.33%) |
Mar 09, 2012 | 17.29 | 17.58 | 17.29 | 17.47 | 31,778 | +0.25(+1.43%) |
Mar 08, 2012 | 17.10 | 17.26 | 17.00 | 17.23 | 14,354 | +0.23(+1.37%) |
Mar 07, 2012 | 16.84 | 17.04 | 16.84 | 16.99 | 17,904 | +0.22(+1.29%) |
Mar 06, 2012 | 16.94 | 16.96 | 16.73 | 16.78 | 72,061 | -0.40(-2.31%) |
Mar 05, 2012 | 17.26 | 17.26 | 17.09 | 17.17 | 124,332 | -0.17(-0.99%) |
Mar 02, 2012 | 17.49 | 17.50 | 17.29 | 17.34 | 22,037 | -0.14(-0.81%) |
Mar 01, 2012 | 17.46 | 17.62 | 17.46 | 17.49 | 89,168 | +0.10(+0.60%) |
Feb 29, 2012 | 17.55 | 17.58 | 17.36 | 17.38 | 21,278 | -0.05(-0.30%) |
Feb 28, 2012 | 17.45 | 17.49 | 17.36 | 17.43 | 30,192 | -0.01(-0.04%) |
Feb 27, 2012 | 17.11 | 17.47 | 17.10 | 17.44 | 18,561 | +0.17(+1.00%) |
Feb 24, 2012 | 17.44 | 17.44 | 17.22 | 17.27 | 67,837 | -0.11(-0.65%) |
Feb 23, 2012 | 17.17 | 17.42 | 17.14 | 17.38 | 273,411 | +0.19(+1.09%) |
Feb 22, 2012 | 17.47 | 17.47 | 17.19 | 17.20 | 24,714 | -0.36(-2.04%) |
Feb 21, 2012 | 17.61 | 17.74 | 17.48 | 17.55 | 97,469 | -0.07(-0.39%) |
Feb 17, 2012 | 17.55 | 17.64 | 17.49 | 17.62 | 137,590 | +0.14(+0.81%) |
Feb 16, 2012 | 17.17 | 17.50 | 17.17 | 17.48 | 30,478 | +0.34(+2.01%) |
Feb 15, 2012 | 17.25 | 17.33 | 17.11 | 17.14 | 152,998 | -0.03(-0.17%) |
Feb 14, 2012 | 17.23 | 17.23 | 17.03 | 17.17 | 19,639 | -0.16(-0.91%) |
Feb 13, 2012 | 17.31 | 17.34 | 17.20 | 17.32 | 14,955 | +0.14(+0.83%) |
Feb 10, 2012 | 17.22 | 17.23 | 17.13 | 17.18 | 349,187 | -0.21(-1.21%) |
Feb 09, 2012 | 17.54 | 17.54 | 17.33 | 17.39 | 47,560 | -0.05(-0.30%) |
Feb 08, 2012 | 17.41 | 17.49 | 17.33 | 17.44 | 31,062 | +0.04(+0.21%) |
Feb 07, 2012 | 17.23 | 17.46 | 17.22 | 17.40 | 22,810 | +0.09(+0.52%) |
Feb 06, 2012 | 17.37 | 17.41 | 17.28 | 17.32 | 20,774 | -0.16(-0.90%) |
Feb 03, 2012 | 17.23 | 17.48 | 17.23 | 17.47 | 48,636 | +0.49(+2.91%) |
Feb 02, 2012 | 16.90 | 17.04 | 16.84 | 16.98 | 32,924 | +0.06(+0.35%) |
Feb 01, 2012 | 16.81 | 17.01 | 16.81 | 16.92 | 332,510 | +0.28(+1.66%) |
Jan 31, 2012 | 16.72 | 16.84 | 16.58 | 16.64 | 248,029 | -0.02(-0.09%) |
Jan 30, 2012 | 16.49 | 16.68 | 16.45 | 16.66 | 116,973 | -0.06(-0.36%) |
Jan 27, 2012 | 16.54 | 16.73 | 16.52 | 16.72 | 30,566 | +0.13(+0.77%) |
Jan 26, 2012 | 17.13 | 17.14 | 16.54 | 16.59 | 66,516 | -0.46(-2.72%) |
Jan 25, 2012 | 16.96 | 17.11 | 16.92 | 17.05 | 30,706 | +0.04(+0.22%) |
Jan 24, 2012 | 16.93 | 17.02 | 16.75 | 17.02 | 27,617 | +0.02(+0.09%) |
Jan 23, 2012 | 17.04 | 17.22 | 16.93 | 17.00 | 94,801 | -0.07(-0.39%) |
Jan 20, 2012 | 16.90 | 17.07 | 16.78 | 17.07 | 26,440 | +0.14(+0.80%) |
Jan 19, 2012 | 17.17 | 17.17 | 16.88 | 16.93 | 66,277 | -0.18(-1.04%) |
Jan 18, 2012 | 17.03 | 17.11 | 16.82 | 17.11 | 462,873 | +0.07(+0.43%) |
Jan 17, 2012 | 17.24 | 17.32 | 16.97 | 17.04 | 79,554 | -0.10(-0.61%) |
Jan 13, 2012 | 16.92 | 17.17 | 16.82 | 17.14 | 88,557 | +0.02(+0.09%) |
Jan 12, 2012 | 17.01 | 17.14 | 16.78 | 17.13 | 450,601 | +0.15(+0.88%) |
Jan 11, 2012 | 16.90 | 16.99 | 16.73 | 16.98 | 129,094 | +0.04(+0.27%) |
Jan 10, 2012 | 16.98 | 17.02 | 16.86 | 16.93 | 94,834 | +0.17(+1.03%) |
Jan 09, 2012 | 16.64 | 16.76 | 16.50 | 16.76 | 269,838 | +0.25(+1.50%) |
Jan 06, 2012 | 16.57 | 16.57 | 16.33 | 16.51 | 206,762 | -0.07(-0.41%) |
Jan 05, 2012 | 16.18 | 16.71 | 16.13 | 16.58 | 145,624 | +0.30(+1.84%) |
Jan 04, 2012 | 16.11 | 16.30 | 16.03 | 16.28 | 43,373 | +0.44(+2.79%) |
Dec 30, 2011 | 15.99 | 15.99 | 15.83 | 15.84 | 18,626 | -0.15(-0.94%) |
Dec 29, 2011 | 15.77 | 16.00 | 15.77 | 15.99 | 63,370 | +0.28(+1.76%) |
Dec 28, 2011 | 15.90 | 15.90 | 15.67 | 15.71 | 10,904 | -0.24(-1.50%) |
Dec 27, 2011 | 15.92 | 15.99 | 15.87 | 15.95 | 30,581 | +0.00(+0.00%) |
Dec 23, 2011 | 15.98 | 16.03 | 15.92 | 15.95 | 26,731 | +0.37(+2.40%) |
Dec 21, 2011 | 15.38 | 15.59 | 15.24 | 15.58 | 73,380 | +0.22(+1.40%) |
Dec 20, 2011 | 15.13 | 15.45 | 15.12 | 15.36 | 44,757 | +0.59(+3.98%) |
Dec 19, 2011 | 15.12 | 15.12 | 14.72 | 14.78 | 37,598 | -0.30(-1.97%) |
Dec 16, 2011 | 15.19 | 15.33 | 15.04 | 15.07 | 15,761 | +0.14(+0.95%) |
Dec 15, 2011 | 15.07 | 15.07 | 14.93 | 14.93 | 10,869 | +0.07(+0.50%) |
Dec 14, 2011 | 14.91 | 15.02 | 14.79 | 14.86 | 11,279 | -0.01(-0.10%) |
Dec 13, 2011 | 15.28 | 15.28 | 14.76 | 14.87 | 23,025 | -0.20(-1.33%) |
Dec 12, 2011 | 15.13 | 15.13 | 14.97 | 15.07 | 9,228 | -0.26(-1.70%) |
Dec 09, 2011 | 14.97 | 15.36 | 14.97 | 15.33 | 44,890 | +0.41(+2.74%) |
Dec 08, 2011 | 15.30 | 15.30 | 14.90 | 14.93 | 86,345 | -0.49(-3.18%) |
Dec 07, 2011 | 15.19 | 15.46 | 15.10 | 15.42 | 42,540 | +0.11(+0.73%) |
Dec 06, 2011 | 15.36 | 15.39 | 15.20 | 15.30 | 15,878 | -0.10(-0.68%) |
Dec 05, 2011 | 15.41 | 15.53 | 15.29 | 15.41 | 124,880 | +0.24(+1.57%) |
Dec 02, 2011 | 15.13 | 15.40 | 15.13 | 15.17 | 24,097 | +0.14(+0.94%) |
Dec 01, 2011 | 14.99 | 15.10 | 14.80 | 15.03 | 22,175 | -0.13(-0.83%) |
Nov 30, 2011 | 14.69 | 15.16 | 14.63 | 15.16 | 39,482 | +0.95(+6.70%) |
Nov 29, 2011 | 14.24 | 14.33 | 14.15 | 14.20 | 8,904 | -0.01(-0.10%) |
Nov 28, 2011 | 14.35 | 14.35 | 14.09 | 14.22 | 237,493 | +0.33(+2.36%) |
Nov 25, 2011 | 13.87 | 14.09 | 13.86 | 13.89 | 13,583 | +0.09(+0.65%) |
Nov 23, 2011 | 14.18 | 14.18 | 13.80 | 13.80 | 35,430 | -0.51(-3.58%) |
Nov 22, 2011 | 14.37 | 14.46 | 14.23 | 14.32 | 123,964 | -0.13(-0.88%) |
Nov 21, 2011 | 14.56 | 14.56 | 14.36 | 14.44 | 33,378 | -0.39(-2.61%) |
Nov 18, 2011 | 14.78 | 14.85 | 14.72 | 14.83 | 14,189 | +0.11(+0.76%) |
Nov 17, 2011 | 14.93 | 15.15 | 14.66 | 14.72 | 62,389 | -0.22(-1.49%) |
Nov 16, 2011 | 14.89 | 15.30 | 14.87 | 14.94 | 15,540 | -0.13(-0.89%) |
Nov 15, 2011 | 14.86 | 15.11 | 14.78 | 15.07 | 22,323 | +0.15(+1.00%) |
Nov 14, 2011 | 15.16 | 15.22 | 14.83 | 14.93 | 51,915 | -0.36(-2.34%) |
Nov 11, 2011 | 15.22 | 15.36 | 15.19 | 15.28 | 56,782 | +0.28(+1.88%) |
Nov 10, 2011 | 15.03 | 15.05 | 14.88 | 15.00 | 11,786 | +0.25(+1.66%) |
Nov 09, 2011 | 15.19 | 15.20 | 14.75 | 14.75 | 87,015 | -0.87(-5.58%) |
Nov 08, 2011 | 15.38 | 15.63 | 15.24 | 15.63 | 55,358 | +0.36(+2.37%) |
Nov 07, 2011 | 15.10 | 15.28 | 15.02 | 15.26 | 16,603 | +0.19(+1.26%) |
Nov 04, 2011 | 15.09 | 15.13 | 14.89 | 15.07 | 3,402 | -0.17(-1.12%) |
Nov 03, 2011 | 15.19 | 15.28 | 14.80 | 15.24 | 31,469 | +0.25(+1.69%) |
Nov 02, 2011 | 14.81 | 15.01 | 14.73 | 14.99 | 23,433 | +0.48(+3.28%) |
Nov 01, 2011 | 14.52 | 14.87 | 14.47 | 14.52 | 292,915 | -0.68(-4.45%) |
Oct 31, 2011 | 15.33 | 15.53 | 15.19 | 15.19 | 10,740 | -0.41(-2.62%) |
Oct 28, 2011 | 15.51 | 15.73 | 15.44 | 15.60 | 33,596 | -0.10(-0.66%) |
Oct 27, 2011 | 15.61 | 15.84 | 15.34 | 15.71 | 107,148 | +0.64(+4.25%) |
Oct 26, 2011 | 14.93 | 15.11 | 14.81 | 15.07 | 11,174 | +0.34(+2.32%) |
Oct 25, 2011 | 15.04 | 15.08 | 14.70 | 14.72 | 45,932 | -0.49(-3.23%) |
Oct 24, 2011 | 14.98 | 15.28 | 14.91 | 15.22 | 106,496 | +0.31(+2.10%) |
Oct 21, 2011 | 14.81 | 14.90 | 14.66 | 14.90 | 42,725 | +0.28(+1.93%) |
Oct 20, 2011 | 14.40 | 14.68 | 14.20 | 14.62 | 45,559 | +0.30(+2.08%) |
Oct 19, 2011 | 14.58 | 14.80 | 14.32 | 14.32 | 31,732 | -0.27(-1.83%) |
Oct 18, 2011 | 13.92 | 14.77 | 13.92 | 14.59 | 57,333 | +0.70(+5.03%) |
Oct 17, 2011 | 14.17 | 14.17 | 13.86 | 13.89 | 44,245 | -0.61(-4.21%) |
Oct 14, 2011 | 14.62 | 14.62 | 14.26 | 14.50 | 6,533 | +0.10(+0.67%) |
Oct 13, 2011 | 14.50 | 14.51 | 14.11 | 14.40 | 13,908 | -0.25(-1.68%) |
Oct 12, 2011 | 14.36 | 14.93 | 14.36 | 14.65 | 43,064 | +0.43(+3.03%) |
Oct 11, 2011 | 14.08 | 14.32 | 14.04 | 14.22 | 49,192 | -0.03(-0.21%) |
Oct 10, 2011 | 13.88 | 14.25 | 13.88 | 14.25 | 21,784 | +0.65(+4.81%) |
Oct 07, 2011 | 14.07 | 14.08 | 13.56 | 13.59 | 43,367 | -0.54(-3.79%) |
Oct 06, 2011 | 13.92 | 14.15 | 13.83 | 14.13 | 25,377 | +0.51(+3.71%) |
Oct 05, 2011 | 13.42 | 13.68 | 13.24 | 13.62 | 35,085 | +0.16(+1.22%) |
Oct 04, 2011 | 12.72 | 13.46 | 12.60 | 13.46 | 71,970 | +0.54(+4.14%) |
Oct 03, 2011 | 13.45 | 13.59 | 12.92 | 12.92 | 79,259 | -0.53(-3.92%) |
Sep 30, 2011 | 13.64 | 13.76 | 13.45 | 13.45 | 7,601 | -0.47(-3.37%) |
Sep 29, 2011 | 13.76 | 13.92 | 13.49 | 13.92 | 29,610 | +0.50(+3.71%) |
Sep 28, 2011 | 13.81 | 13.95 | 13.40 | 13.42 | 32,371 | -0.42(-3.01%) |
Sep 27, 2011 | 14.15 | 14.25 | 13.78 | 13.84 | 17,342 | -0.01(-0.11%) |
Sep 26, 2011 | 13.49 | 13.86 | 13.33 | 13.85 | 44,491 | +0.62(+4.66%) |
Sep 23, 2011 | 13.07 | 13.31 | 13.07 | 13.24 | 27,746 | +0.15(+1.16%) |
Sep 22, 2011 | 12.97 | 13.17 | 12.86 | 13.09 | 124,641 | -0.21(-1.61%) |
Sep 21, 2011 | 14.11 | 14.11 | 13.30 | 13.30 | 18,871 | -0.77(-5.46%) |
Sep 20, 2011 | 14.17 | 14.32 | 14.07 | 14.07 | 28,098 | -0.03(-0.24%) |
Sep 19, 2011 | 14.13 | 14.14 | 14.00 | 14.10 | 27,773 | -0.37(-2.53%) |
Sep 16, 2011 | 14.59 | 14.59 | 14.19 | 14.47 | 58,050 | -0.04(-0.25%) |
Sep 15, 2011 | 14.31 | 14.50 | 14.19 | 14.50 | 40,578 | +0.30(+2.13%) |
Sep 14, 2011 | 14.09 | 14.35 | 13.84 | 14.20 | 37,007 | +0.30(+2.13%) |
Sep 13, 2011 | 13.83 | 14.04 | 13.83 | 13.91 | 19,879 | +0.24(+1.73%) |
Sep 12, 2011 | 13.22 | 13.67 | 13.20 | 13.67 | 51,618 | +0.24(+1.82%) |
Sep 09, 2011 | 13.68 | 13.68 | 13.38 | 13.43 | 32,911 | -0.43(-3.09%) |
Sep 08, 2011 | 14.04 | 14.12 | 13.85 | 13.85 | 25,716 | -0.31(-2.19%) |
Sep 07, 2011 | 13.65 | 14.16 | 13.53 | 14.16 | 32,681 | +0.86(+6.44%) |
Sep 06, 2011 | 13.01 | 13.32 | 12.99 | 13.31 | 37,496 | -0.13(-0.94%) |
Sep 02, 2011 | 13.71 | 13.79 | 13.42 | 13.43 | 318,223 | -0.63(-4.47%) |
Sep 01, 2011 | 14.39 | 14.55 | 14.05 | 14.06 | 49,391 | -0.44(-3.01%) |
Aug 31, 2011 | 14.45 | 14.61 | 14.40 | 14.50 | 125,969 | +0.17(+1.19%) |
Aug 30, 2011 | 14.33 | 14.41 | 14.11 | 14.33 | 16,501 | -0.10(-0.67%) |
Aug 29, 2011 | 14.02 | 14.43 | 14.02 | 14.42 | 23,424 | +0.66(+4.78%) |
Aug 26, 2011 | 13.47 | 13.85 | 13.30 | 13.77 | 13,195 | +0.16(+1.14%) |
Aug 25, 2011 | 14.08 | 14.42 | 13.46 | 13.61 | 28,627 | -0.17(-1.23%) |
Aug 24, 2011 | 13.48 | 13.80 | 13.48 | 13.78 | 170,971 | +0.41(+3.10%) |
Aug 23, 2011 | 12.82 | 13.37 | 12.71 | 13.37 | 13,897 | +0.58(+4.57%) |
Aug 22, 2011 | 13.17 | 13.20 | 12.76 | 12.78 | 46,032 | -0.09(-0.69%) |
Aug 19, 2011 | 13.07 | 13.32 | 12.87 | 12.87 | 100,692 | -0.39(-2.95%) |
Aug 18, 2011 | 13.63 | 13.63 | 13.17 | 13.26 | 71,711 | -0.78(-5.58%) |
Aug 17, 2011 | 14.02 | 14.23 | 13.93 | 14.05 | 32,720 | +0.09(+0.65%) |
Aug 16, 2011 | 14.05 | 14.12 | 13.85 | 13.96 | 34,619 | -0.22(-1.57%) |
Aug 15, 2011 | 13.82 | 14.19 | 13.82 | 14.18 | 34,519 | +0.49(+3.56%) |
Aug 12, 2011 | 14.20 | 14.39 | 13.64 | 13.69 | 44,796 | -0.32(-2.27%) |
Aug 11, 2011 | 13.51 | 14.15 | 13.37 | 14.01 | 151,616 | +0.65(+4.87%) |
Aug 10, 2011 | 14.23 | 14.23 | 13.34 | 13.36 | 177,596 | -1.09(-7.57%) |
Aug 09, 2011 | 15.26 | 14.50 | 13.49 | 14.45 | 262,191 | +0.76(+5.56%) |
Aug 08, 2011 | 14.67 | 14.98 | 13.69 | 13.69 | 178,439 | -1.42(-9.39%) |
Aug 05, 2011 | 15.60 | 15.64 | 14.98 | 15.11 | 55,998 | -0.28(-1.82%) |
Aug 04, 2011 | 15.96 | 15.97 | 15.39 | 15.39 | 62,038 | -0.76(-4.71%) |
Aug 03, 2011 | 16.04 | 16.15 | 15.75 | 16.15 | 63,115 | +0.13(+0.78%) |
Aug 02, 2011 | 16.44 | 16.44 | 16.02 | 16.03 | 36,013 | -0.50(-3.00%) |
Aug 01, 2011 | 16.75 | 16.78 | 16.40 | 16.52 | 49,996 | -0.01(-0.09%) |
Jul 29, 2011 | 16.35 | 16.61 | 16.35 | 16.54 | 87,449 | -0.03(-0.18%) |
Jul 28, 2011 | 16.64 | 16.77 | 16.57 | 16.57 | 25,455 | -0.07(-0.44%) |
Jul 27, 2011 | 16.93 | 16.93 | 16.62 | 16.64 | 17,139 | -0.37(-2.17%) |
Jul 26, 2011 | 17.11 | 17.11 | 16.99 | 17.01 | 24,608 | -0.10(-0.56%) |
Jul 25, 2011 | 17.03 | 17.17 | 16.92 | 17.11 | 9,970 | -0.06(-0.34%) |
Jul 22, 2011 | 17.14 | 17.19 | 17.14 | 17.16 | 30,165 | -0.05(-0.30%) |
Jul 21, 2011 | 17.00 | 17.26 | 17.00 | 17.22 | 36,189 | +0.35(+2.06%) |
Jul 20, 2011 | 16.71 | 16.94 | 16.71 | 16.87 | 20,105 | +0.26(+1.56%) |
Jul 19, 2011 | 16.43 | 16.63 | 16.36 | 16.61 | 36,587 | +0.22(+1.35%) |
Jul 18, 2011 | 16.56 | 16.56 | 16.24 | 16.39 | 46,898 | -0.22(-1.33%) |
Jul 15, 2011 | 16.73 | 16.73 | 16.51 | 16.61 | 38,515 | -0.02(-0.15%) |
Jul 14, 2011 | 16.95 | 16.97 | 16.60 | 16.64 | 60,963 | -0.27(-1.60%) |
Jul 13, 2011 | 16.88 | 17.10 | 16.85 | 16.91 | 18,451 | +0.10(+0.57%) |
Jul 12, 2011 | 16.74 | 17.01 | 16.74 | 16.81 | 31,904 | +0.05(+0.31%) |
Jul 11, 2011 | 16.97 | 16.97 | 16.74 | 16.76 | 24,440 | -0.39(-2.28%) |
Jul 08, 2011 | 17.16 | 17.19 | 17.07 | 17.15 | 74,465 | -0.26(-1.49%) |
Jul 07, 2011 | 17.33 | 17.48 | 17.31 | 17.41 | 230,664 | +0.22(+1.29%) |
Jul 06, 2011 | 17.16 | 17.20 | 17.07 | 17.19 | 50,720 | -0.04(-0.26%) |
Jul 05, 2011 | 17.42 | 17.42 | 17.11 | 17.23 | 31,741 | -0.21(-1.23%) |
Jul 01, 2011 | 17.23 | 17.48 | 17.23 | 17.45 | 24,284 | +0.31(+1.81%) |
Jun 30, 2011 | 17.09 | 17.16 | 16.97 | 17.14 | 278,395 | +0.10(+0.56%) |
Jun 29, 2011 | 16.88 | 17.04 | 16.79 | 17.04 | 176,420 | +0.33(+1.99%) |
Jun 28, 2011 | 16.67 | 16.72 | 16.58 | 16.71 | 18,937 | +0.07(+0.44%) |
Jun 27, 2011 | 16.51 | 16.69 | 16.42 | 16.63 | 63,068 | +0.24(+1.44%) |
Jun 24, 2011 | 16.57 | 16.60 | 16.39 | 16.40 | 29,611 | -0.15(-0.90%) |
Jun 23, 2011 | 16.53 | 16.59 | 16.41 | 16.54 | 227,688 | -0.13(-0.79%) |
Jun 22, 2011 | 16.79 | 16.92 | 16.68 | 16.68 | 29,112 | -0.19(-1.13%) |
Jun 21, 2011 | 16.87 | 16.92 | 16.78 | 16.87 | 74,357 | +0.09(+0.53%) |
Jun 20, 2011 | 16.80 | 16.81 | 16.74 | 16.78 | 364,354 | -0.05(-0.31%) |
Jun 17, 2011 | 16.86 | 16.89 | 16.72 | 16.83 | 163,702 | +0.13(+0.75%) |
Jun 16, 2011 | 16.55 | 16.79 | 16.55 | 16.71 | 49,917 | +0.15(+0.89%) |
Jun 15, 2011 | 16.67 | 16.71 | 16.49 | 16.56 | 45,392 | -0.24(-1.40%) |
Jun 14, 2011 | 16.74 | 16.89 | 16.73 | 16.79 | 54,342 | +0.18(+1.11%) |
Jun 13, 2011 | 16.58 | 16.67 | 16.46 | 16.61 | 43,117 | +0.07(+0.40%) |
Jun 10, 2011 | 16.57 | 16.66 | 16.29 | 16.54 | 47,395 | -0.13(-0.79%) |
Jun 09, 2011 | 16.58 | 16.74 | 16.54 | 16.68 | 19,879 | +0.11(+0.67%) |
Jun 08, 2011 | 16.60 | 16.75 | 16.54 | 16.57 | 44,092 | -0.04(-0.22%) |
Jun 07, 2011 | 16.68 | 16.81 | 16.60 | 16.60 | 27,720 | +0.01(+0.04%) |
Jun 06, 2011 | 16.82 | 16.82 | 16.49 | 16.60 | 32,748 | -0.19(-1.14%) |
Jun 03, 2011 | 16.77 | 16.99 | 16.77 | 16.79 | 19,819 | -0.40(-2.35%) |
May 24, 2011 | 17.23 | 17.25 | 17.11 | 17.19 | 48,418 | -0.03(-0.17%) |
May 23, 2011 | 17.28 | 17.39 | 17.21 | 17.22 | 32,839 | -0.26(-1.47%) |
May 20, 2011 | 17.73 | 17.77 | 17.46 | 17.48 | 32,112 | -0.29(-1.66%) |
May 19, 2011 | 17.75 | 17.80 | 17.68 | 17.77 | 35,171 | +0.04(+0.25%) |
May 18, 2011 | 17.66 | 17.74 | 17.60 | 17.73 | 16,958 | +0.07(+0.42%) |
May 17, 2011 | 17.33 | 17.67 | 17.33 | 17.66 | 28,149 | +0.24(+1.39%) |
May 16, 2011 | 17.35 | 17.56 | 17.29 | 17.41 | 28,704 | +0.00(+0.00%) |
May 13, 2011 | 17.69 | 17.69 | 17.38 | 17.41 | 35,436 | -0.30(-1.70%) |
May 12, 2011 | 17.64 | 17.74 | 17.49 | 17.71 | 69,692 | +0.02(+0.12%) |
May 11, 2011 | 17.84 | 17.84 | 17.65 | 17.69 | 29,691 | -0.12(-0.70%) |
May 10, 2011 | 17.62 | 17.83 | 17.60 | 17.82 | 41,259 | +0.23(+1.30%) |
May 09, 2011 | 17.60 | 17.64 | 17.51 | 17.59 | 34,636 | -0.04(-0.21%) |
May 06, 2011 | 17.72 | 17.76 | 17.58 | 17.63 | 52,390 | +0.01(+0.04%) |
May 05, 2011 | 17.79 | 17.79 | 17.56 | 17.62 | 70,475 | -0.24(-1.36%) |
May 04, 2011 | 18.02 | 18.02 | 17.80 | 17.86 | 55,300 | -0.14(-0.78%) |
May 03, 2011 | 17.81 | 18.01 | 17.81 | 18.00 | 44,414 | +0.13(+0.74%) |