Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.18 | 16.25 | 16.15 | 16.25 | 4,528 | +0.07(+0.46%) |
Jul 30, 2012 | 16.16 | 16.29 | 16.15 | 16.18 | 3,513 | +0.01(+0.04%) |
Jul 27, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | -0.03(-0.19%) |
Jul 26, 2012 | 16.10 | 16.20 | 16.10 | 16.20 | 1,578 | +0.10(+0.62%) |
Jul 25, 2012 | 15.80 | 16.34 | 15.80 | 16.10 | 16,928 | +0.26(+1.64%) |
Jul 24, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 211 | -0.06(-0.38%) |
Jul 23, 2012 | 15.87 | 16.03 | 15.87 | 15.90 | 1,035 | -0.00(-0.00%) |
Jul 20, 2012 | 15.77 | 15.99 | 15.77 | 15.90 | 7,033 | +0.08(+0.51%) |
Jul 19, 2012 | 15.80 | 15.84 | 15.72 | 15.82 | 5,009 | -0.01(-0.06%) |
Jul 18, 2012 | 15.64 | 15.83 | 15.64 | 15.83 | 471 | +0.03(+0.19%) |
Jul 17, 2012 | 15.83 | 15.84 | 15.80 | 15.80 | 575 | -0.04(-0.25%) |
Jul 14, 2012 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 15.86 | 15.89 | 15.84 | 15.84 | 824 | +0.00(+0.00%) |
Jul 12, 2012 | 15.84 | 15.86 | 15.84 | 15.84 | 4,680 | -0.03(-0.19%) |
Jul 11, 2012 | 15.79 | 15.87 | 15.79 | 15.87 | 1,029 | -0.07(-0.44%) |
Jul 10, 2012 | 15.84 | 15.96 | 15.84 | 15.94 | 1,300 | +0.11(+0.69%) |
Jul 09, 2012 | 15.93 | 15.93 | 15.83 | 15.83 | 1,610 | +0.08(+0.51%) |
Jul 06, 2012 | 15.74 | 15.75 | 15.74 | 15.75 | 631 | +0.01(+0.09%) |
Jul 05, 2012 | 15.56 | 15.75 | 15.56 | 15.74 | 2,942 | +0.09(+0.55%) |
Jul 03, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 500 | +0.05(+0.32%) |
Jul 02, 2012 | 15.59 | 16.00 | 15.57 | 15.60 | 5,090 | -0.05(-0.32%) |
Jun 29, 2012 | 15.71 | 15.71 | 15.64 | 15.65 | 1,025 | +0.06(+0.39%) |
Jun 28, 2012 | 15.56 | 15.59 | 15.56 | 15.59 | 800 | +0.01(+0.09%) |
Jun 27, 2012 | 15.52 | 15.58 | 15.51 | 15.58 | 3,615 | -0.00(-0.03%) |
Jun 26, 2012 | 15.63 | 15.63 | 15.53 | 15.58 | 3,688 | -0.05(-0.32%) |
Jun 25, 2012 | 15.60 | 15.79 | 15.60 | 15.63 | 10,040 | -0.32(-2.01%) |
Jun 22, 2012 | 15.94 | 15.95 | 15.93 | 15.95 | 2,698 | +0.00(+0.00%) |
Jun 21, 2012 | 15.96 | 15.96 | 15.95 | 15.95 | 225 | -0.06(-0.37%) |
Jun 20, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 564 | +0.08(+0.50%) |
Jun 19, 2012 | 15.87 | 15.93 | 15.87 | 15.93 | 729 | +0.04(+0.25%) |
Jun 18, 2012 | 15.76 | 15.91 | 15.75 | 15.89 | 3,811 | +0.14(+0.89%) |
Jun 15, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 2,972 | -0.08(-0.51%) |
Jun 14, 2012 | 15.76 | 15.84 | 15.76 | 15.83 | 700 | -0.07(-0.44%) |
Jun 11, 2012 | 15.84 | 15.90 | 15.90 | 15.90 | 200 | +0.06(+0.39%) |
Jun 08, 2012 | 15.64 | 15.84 | 15.64 | 15.84 | 484 | +0.20(+1.27%) |
Jun 07, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 625 | -0.07(-0.44%) |
Jun 05, 2012 | 15.71 | 15.71 | 15.71 | 15.71 | 300 | +0.00(+0.00%) |
Jun 04, 2012 | 15.78 | 15.78 | 15.65 | 15.71 | 3,210 | -0.07(-0.44%) |
Jun 01, 2012 | 15.86 | 15.86 | 15.78 | 15.78 | 2,044 | -0.12(-0.75%) |
May 31, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 137 | +0.11(+0.67%) |
May 30, 2012 | 15.84 | 15.84 | 15.69 | 15.79 | 1,923 | +0.04(+0.28%) |
May 29, 2012 | 15.67 | 15.75 | 15.66 | 15.75 | 2,150 | +0.14(+0.90%) |
May 25, 2012 | 15.51 | 15.61 | 15.51 | 15.61 | 400 | +0.10(+0.64%) |
May 24, 2012 | 15.56 | 15.56 | 15.51 | 15.51 | 2,145 | -0.18(-1.15%) |
May 23, 2012 | 15.60 | 15.70 | 15.60 | 15.69 | 1,685 | -0.03(-0.19%) |
May 22, 2012 | 15.79 | 15.79 | 15.72 | 15.72 | 1,216 | -0.09(-0.58%) |
May 18, 2012 | 15.84 | 15.81 | 15.81 | 15.81 | 400 | +0.11(+0.71%) |
May 17, 2012 | 15.79 | 15.79 | 15.70 | 15.70 | 892 | -0.10(-0.63%) |
May 16, 2012 | 15.79 | 15.80 | 15.79 | 15.80 | 600 | +0.01(+0.06%) |
May 15, 2012 | 15.68 | 15.80 | 15.68 | 15.79 | 1,106 | +0.11(+0.70%) |
May 14, 2012 | 15.78 | 15.80 | 15.68 | 15.68 | 4,200 | -0.22(-1.38%) |
May 11, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 619 | +0.11(+0.70%) |
May 10, 2012 | 15.80 | 15.80 | 15.79 | 15.79 | 1,601 | +0.09(+0.57%) |
May 09, 2012 | 15.79 | 15.97 | 15.67 | 15.70 | 15,143 | +0.01(+0.06%) |
May 08, 2012 | 16.15 | 16.25 | 15.66 | 15.69 | 9,823 | -0.44(-2.73%) |
May 07, 2012 | 16.15 | 16.15 | 16.13 | 16.13 | 294 | -0.02(-0.12%) |
May 04, 2012 | 16.13 | 16.15 | 16.13 | 16.15 | 350 | +0.03(+0.19%) |
May 03, 2012 | 16.25 | 16.25 | 16.03 | 16.12 | 2,288 | +0.13(+0.81%) |
May 02, 2012 | 16.24 | 16.24 | 15.85 | 15.99 | 4,786 | +0.06(+0.38%) |
May 01, 2012 | 16.24 | 16.25 | 15.93 | 15.93 | 4,127 | -0.04(-0.25%) |
Apr 30, 2012 | 16.24 | 16.24 | 15.97 | 15.97 | 575 | +0.00(+0.00%) |
Apr 27, 2012 | 16.20 | 16.20 | 15.76 | 15.97 | 8,178 | +0.00(+0.00%) |
Apr 26, 2012 | 15.93 | 15.97 | 15.93 | 15.97 | 1,691 | +0.08(+0.50%) |
Apr 25, 2012 | 16.24 | 16.24 | 15.88 | 15.89 | 5,480 | +0.03(+0.19%) |
Apr 24, 2012 | 16.00 | 16.00 | 15.86 | 15.86 | 427 | +0.20(+1.25%) |
Apr 23, 2012 | 16.00 | 16.00 | 15.46 | 15.66 | 7,805 | -0.12(-0.74%) |
Apr 20, 2012 | 15.79 | 15.89 | 15.76 | 15.78 | 690 | +0.03(+0.19%) |
Apr 19, 2012 | 15.83 | 15.83 | 15.69 | 15.75 | 1,821 | +0.20(+1.29%) |
Apr 18, 2012 | 15.99 | 15.99 | 15.54 | 15.55 | 3,158 | -0.44(-2.75%) |
Apr 17, 2012 | 15.70 | 15.99 | 15.70 | 15.99 | 2,769 | +0.29(+1.85%) |
Apr 16, 2012 | 15.86 | 15.86 | 15.70 | 15.70 | 1,400 | -0.11(-0.70%) |
Apr 13, 2012 | 16.10 | 16.10 | 15.81 | 15.81 | 523 | -0.22(-1.37%) |
Apr 12, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 300 | -0.16(-0.99%) |
Apr 11, 2012 | 16.37 | 16.60 | 16.10 | 16.19 | 3,644 | -0.37(-2.23%) |
Apr 10, 2012 | 15.56 | 16.56 | 15.56 | 16.56 | 2,945 | +0.92(+5.88%) |
Apr 09, 2012 | 15.80 | 16.49 | 15.61 | 15.64 | 8,262 | -0.15(-0.95%) |
Apr 05, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 1,558 | +0.09(+0.58%) |
Apr 04, 2012 | 15.45 | 15.70 | 15.45 | 15.70 | 3,180 | +0.25(+1.62%) |
Apr 03, 2012 | 15.63 | 15.63 | 15.45 | 15.45 | 4,526 | -0.04(-0.25%) |
Apr 02, 2012 | 15.62 | 15.62 | 15.49 | 15.49 | 1,333 | -0.02(-0.13%) |
Mar 30, 2012 | 15.40 | 15.55 | 15.40 | 15.51 | 2,690 | +0.29(+1.91%) |
Mar 29, 2012 | 15.41 | 15.64 | 15.22 | 15.22 | 5,374 | -0.28(-1.81%) |
Mar 28, 2012 | 15.45 | 15.51 | 15.39 | 15.50 | 4,698 | +0.16(+1.04%) |
Mar 27, 2012 | 15.58 | 15.58 | 15.30 | 15.34 | 2,568 | -0.10(-0.67%) |
Mar 26, 2012 | 15.62 | 15.62 | 15.44 | 15.44 | 4,412 | -0.01(-0.04%) |
Mar 23, 2012 | 15.19 | 15.45 | 15.19 | 15.45 | 5,190 | +0.43(+2.86%) |
Mar 22, 2012 | 15.12 | 15.16 | 15.02 | 15.02 | 6,925 | +0.02(+0.13%) |
Mar 21, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 1,471 | +0.01(+0.07%) |
Mar 20, 2012 | 15.04 | 15.04 | 14.99 | 14.99 | 4,786 | +0.06(+0.40%) |
Mar 19, 2012 | 15.15 | 15.15 | 14.78 | 14.93 | 10,441 | -0.10(-0.67%) |
Mar 16, 2012 | 15.84 | 16.07 | 14.93 | 15.03 | 11,758 | -0.84(-5.29%) |
Mar 15, 2012 | 16.30 | 16.49 | 15.87 | 15.87 | 4,186 | -0.30(-1.86%) |
Mar 14, 2012 | 16.55 | 16.55 | 16.06 | 16.17 | 5,542 | -0.38(-2.30%) |
Mar 13, 2012 | 16.85 | 16.85 | 16.54 | 16.55 | 6,767 | +0.05(+0.30%) |
Mar 12, 2012 | 16.18 | 17.38 | 16.18 | 16.50 | 7,163 | +0.32(+1.98%) |
Mar 09, 2012 | 16.17 | 16.18 | 16.17 | 16.18 | 2,034 | +0.15(+0.94%) |
Mar 08, 2012 | 15.89 | 16.03 | 15.75 | 16.03 | 1,908 | +0.25(+1.58%) |
Mar 07, 2012 | 15.82 | 15.82 | 15.71 | 15.78 | 5,941 | +0.06(+0.39%) |
Mar 06, 2012 | 15.73 | 15.79 | 15.71 | 15.72 | 716 | -0.07(-0.45%) |
Mar 05, 2012 | 15.86 | 15.89 | 15.79 | 15.79 | 1,533 | -0.07(-0.44%) |
Mar 02, 2012 | 15.86 | 15.86 | 15.82 | 15.86 | 1,297 | +0.00(+0.00%) |
Mar 01, 2012 | 15.68 | 15.86 | 15.68 | 15.86 | 1,062 | +0.25(+1.60%) |
Feb 29, 2012 | 15.78 | 15.87 | 15.61 | 15.61 | 8,557 | -0.26(-1.64%) |
Feb 28, 2012 | 16.13 | 16.13 | 15.87 | 15.87 | 3,648 | -0.16(-1.00%) |
Feb 27, 2012 | 15.94 | 16.23 | 15.93 | 16.03 | 1,646 | +0.10(+0.63%) |
Feb 24, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 1,654 | -0.04(-0.25%) |
Feb 23, 2012 | 16.27 | 16.27 | 15.97 | 15.97 | 1,255 | -0.26(-1.60%) |
Feb 22, 2012 | 16.30 | 16.30 | 16.18 | 16.23 | 1,940 | -0.02(-0.12%) |
Feb 21, 2012 | 16.11 | 16.27 | 16.03 | 16.25 | 8,535 | +0.12(+0.74%) |
Feb 17, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 514 | -0.01(-0.06%) |
Feb 16, 2012 | 16.08 | 16.14 | 15.88 | 16.14 | 3,164 | +0.10(+0.62%) |
Feb 15, 2012 | 16.09 | 16.09 | 16.04 | 16.04 | 380 | +0.09(+0.56%) |
Feb 14, 2012 | 16.50 | 16.50 | 15.85 | 15.95 | 6,754 | -0.25(-1.54%) |
Feb 13, 2012 | 16.20 | 16.22 | 16.04 | 16.20 | 1,323 | +0.08(+0.50%) |
Feb 10, 2012 | 16.14 | 16.24 | 16.12 | 16.12 | 792 | +0.01(+0.06%) |
Feb 09, 2012 | 16.34 | 16.34 | 15.98 | 16.11 | 11,700 | -0.09(-0.56%) |
Feb 08, 2012 | 16.39 | 16.39 | 16.20 | 16.20 | 1,619 | -0.15(-0.92%) |
Feb 07, 2012 | 16.47 | 16.51 | 16.12 | 16.35 | 8,568 | -0.04(-0.24%) |
Feb 06, 2012 | 16.46 | 16.46 | 16.39 | 16.39 | 839 | +0.07(+0.43%) |
Feb 03, 2012 | 16.07 | 16.51 | 16.03 | 16.32 | 10,200 | +0.27(+1.68%) |
Feb 02, 2012 | 15.90 | 16.08 | 15.77 | 16.05 | 6,489 | +0.20(+1.26%) |
Feb 01, 2012 | 15.71 | 15.85 | 15.71 | 15.85 | 1,741 | +0.25(+1.60%) |
Jan 31, 2012 | 16.25 | 16.25 | 15.60 | 15.60 | 12,179 | -0.09(-0.57%) |
Jan 30, 2012 | 15.63 | 15.90 | 15.62 | 15.69 | 15,381 | +0.12(+0.77%) |
Jan 27, 2012 | 15.62 | 15.62 | 15.44 | 15.57 | 2,051 | +0.10(+0.65%) |
Jan 26, 2012 | 15.42 | 15.48 | 15.38 | 15.47 | 4,644 | +0.22(+1.44%) |
Jan 25, 2012 | 15.22 | 15.63 | 15.10 | 15.25 | 6,350 | +0.06(+0.42%) |
Jan 24, 2012 | 15.47 | 15.48 | 15.19 | 15.19 | 7,643 | -0.15(-0.97%) |
Jan 23, 2012 | 15.63 | 15.63 | 15.30 | 15.34 | 3,551 | -0.16(-1.06%) |
Jan 20, 2012 | 15.57 | 15.57 | 15.50 | 15.50 | 1,937 | -0.07(-0.45%) |
Jan 19, 2012 | 15.36 | 15.62 | 15.36 | 15.57 | 4,221 | +0.23(+1.50%) |
Jan 18, 2012 | 15.46 | 15.46 | 15.33 | 15.34 | 1,209 | -0.01(-0.07%) |
Jan 17, 2012 | 15.39 | 15.50 | 15.34 | 15.35 | 2,484 | +0.14(+0.95%) |
Jan 13, 2012 | 15.50 | 15.50 | 15.20 | 15.21 | 5,516 | -0.29(-1.90%) |
Jan 12, 2012 | 15.63 | 15.64 | 15.31 | 15.50 | 9,240 | +0.03(+0.19%) |
Jan 11, 2012 | 15.64 | 15.64 | 15.23 | 15.47 | 1,863 | +0.34(+2.25%) |
Jan 10, 2012 | 15.34 | 15.70 | 14.73 | 15.13 | 30,531 | +0.22(+1.48%) |
Jan 09, 2012 | 14.64 | 14.92 | 14.63 | 14.91 | 4,042 | +0.38(+2.62%) |
Jan 06, 2012 | 14.44 | 14.56 | 14.44 | 14.53 | 2,405 | +0.12(+0.83%) |
Jan 05, 2012 | 14.40 | 14.48 | 14.35 | 14.41 | 6,044 | +0.01(+0.07%) |
Jan 04, 2012 | 14.35 | 14.43 | 14.35 | 14.40 | 1,047 | +0.04(+0.28%) |
Dec 30, 2011 | 14.45 | 14.45 | 14.36 | 14.36 | 2,892 | -0.08(-0.55%) |
Dec 29, 2011 | 14.27 | 14.45 | 14.27 | 14.44 | 8,805 | +0.03(+0.21%) |
Dec 28, 2011 | 14.45 | 14.45 | 14.39 | 14.41 | 510 | -0.04(-0.28%) |
Dec 27, 2011 | 14.44 | 14.47 | 14.39 | 14.45 | 6,646 | +0.11(+0.77%) |
Dec 23, 2011 | 14.31 | 14.47 | 14.22 | 14.34 | 3,800 | +0.12(+0.84%) |
Dec 21, 2011 | 14.18 | 14.27 | 14.18 | 14.22 | 2,066 | -0.06(-0.42%) |
Dec 20, 2011 | 14.46 | 14.46 | 14.21 | 14.28 | 1,050 | -0.01(-0.07%) |
Dec 19, 2011 | 14.29 | 14.30 | 14.16 | 14.29 | 6,221 | +0.16(+1.13%) |
Dec 16, 2011 | 14.16 | 14.24 | 14.03 | 14.13 | 5,115 | +0.01(+0.07%) |
Dec 15, 2011 | 14.11 | 14.12 | 14.09 | 14.12 | 3,824 | +0.03(+0.25%) |
Dec 14, 2011 | 14.06 | 14.09 | 14.06 | 14.09 | 1,300 | +0.06(+0.40%) |
Dec 13, 2011 | 13.97 | 14.03 | 13.96 | 14.03 | 4,525 | +0.12(+0.86%) |
Dec 12, 2011 | 14.13 | 14.13 | 13.86 | 13.91 | 12,337 | -0.08(-0.57%) |
Dec 09, 2011 | 14.07 | 14.11 | 13.99 | 13.99 | 2,392 | -0.02(-0.14%) |
Dec 08, 2011 | 13.89 | 14.09 | 13.89 | 14.01 | 3,458 | +0.04(+0.29%) |
Dec 07, 2011 | 13.89 | 14.04 | 13.89 | 13.97 | 7,611 | +0.02(+0.14%) |
Dec 06, 2011 | 13.96 | 14.02 | 13.95 | 13.95 | 2,092 | -0.06(-0.43%) |
Dec 05, 2011 | 14.05 | 14.05 | 13.88 | 14.01 | 5,386 | +0.15(+1.08%) |
Dec 02, 2011 | 13.82 | 13.95 | 13.75 | 13.86 | 7,652 | +0.16(+1.17%) |
Dec 01, 2011 | 13.68 | 13.70 | 13.59 | 13.70 | 4,950 | +0.01(+0.07%) |
Nov 30, 2011 | 13.97 | 14.01 | 13.68 | 13.69 | 2,402 | -0.01(-0.07%) |
Nov 29, 2011 | 13.56 | 13.85 | 13.56 | 13.70 | 3,082 | +0.01(+0.07%) |
Nov 28, 2011 | 13.90 | 13.90 | 13.61 | 13.69 | 10,695 | +0.04(+0.29%) |
Nov 25, 2011 | 13.66 | 13.66 | 13.65 | 13.65 | 330 | +0.08(+0.59%) |
Nov 23, 2011 | 13.63 | 13.66 | 13.57 | 13.57 | 4,182 | -0.05(-0.37%) |
Nov 21, 2011 | 13.42 | 13.62 | 13.62 | 13.62 | 3,600 | -0.12(-0.87%) |
Nov 18, 2011 | 13.76 | 13.76 | 13.31 | 13.74 | 6,200 | -0.06(-0.43%) |
Nov 17, 2011 | 13.89 | 13.94 | 13.80 | 13.80 | 3,643 | -0.12(-0.86%) |
Nov 16, 2011 | 13.85 | 13.92 | 13.84 | 13.92 | 3,762 | +0.08(+0.58%) |
Nov 15, 2011 | 14.07 | 14.15 | 13.84 | 13.84 | 8,629 | -0.44(-3.08%) |
Nov 14, 2011 | 14.29 | 14.29 | 14.16 | 14.28 | 1,200 | +0.04(+0.28%) |
Nov 11, 2011 | 14.26 | 14.41 | 14.24 | 14.24 | 2,550 | +0.17(+1.21%) |
Nov 10, 2011 | 14.07 | 14.07 | 14.07 | 14.07 | 191 | +0.06(+0.43%) |
Nov 09, 2011 | 14.10 | 14.10 | 14.01 | 14.01 | 668 | -0.09(-0.64%) |
Nov 08, 2011 | 14.14 | 14.14 | 14.10 | 14.10 | 859 | -0.07(-0.49%) |
Nov 03, 2011 | 14.10 | 14.17 | 14.17 | 14.17 | 300 | +0.01(+0.07%) |
Nov 02, 2011 | 14.13 | 14.17 | 14.13 | 14.16 | 1,100 | +0.06(+0.42%) |
Nov 01, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 575 | +0.08(+0.57%) |
Oct 31, 2011 | 14.02 | 14.02 | 14.02 | 14.02 | 124 | +0.08(+0.57%) |
Oct 28, 2011 | 13.97 | 13.97 | 13.94 | 13.94 | 1,000 | -0.06(-0.43%) |
Oct 27, 2011 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.06(+0.43%) |
Oct 26, 2011 | 13.99 | 14.03 | 13.94 | 13.94 | 5,162 | -0.14(-0.99%) |
Oct 25, 2011 | 14.23 | 14.30 | 14.08 | 14.08 | 3,660 | -0.22(-1.54%) |
Oct 24, 2011 | 14.24 | 14.50 | 14.24 | 14.30 | 2,970 | +0.06(+0.42%) |
Oct 21, 2011 | 14.22 | 14.28 | 14.14 | 14.24 | 2,845 | +0.14(+0.99%) |
Oct 18, 2011 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | -0.02(-0.14%) |
Oct 13, 2011 | 14.25 | 14.12 | 14.12 | 14.12 | 200 | +0.04(+0.28%) |
Oct 12, 2011 | 14.08 | 14.08 | 14.08 | 14.08 | 400 | -0.12(-0.85%) |
Oct 11, 2011 | 14.16 | 14.20 | 14.11 | 14.20 | 3,477 | +0.09(+0.64%) |
Oct 10, 2011 | 14.11 | 14.11 | 14.11 | 14.11 | 2,073 | -0.05(-0.35%) |
Oct 07, 2011 | 14.15 | 14.16 | 14.10 | 14.16 | 1,400 | +0.00(+0.00%) |
Oct 06, 2011 | 14.29 | 14.29 | 14.12 | 14.16 | 2,930 | +0.04(+0.28%) |
Oct 05, 2011 | 14.12 | 14.13 | 14.12 | 14.12 | 1,803 | +0.00(+0.00%) |
Oct 04, 2011 | 14.19 | 14.19 | 13.98 | 14.12 | 3,646 | -0.10(-0.70%) |
Oct 03, 2011 | 14.29 | 14.30 | 14.22 | 14.22 | 3,172 | -0.10(-0.70%) |
Sep 30, 2011 | 14.04 | 14.66 | 13.96 | 14.32 | 20,099 | +0.45(+3.24%) |
Sep 29, 2011 | 13.82 | 13.89 | 13.82 | 13.87 | 1,984 | +0.07(+0.51%) |
Sep 28, 2011 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.08(-0.58%) |
Sep 27, 2011 | 13.84 | 13.88 | 13.84 | 13.88 | 224 | +0.06(+0.43%) |
Sep 26, 2011 | 13.83 | 13.83 | 13.82 | 13.82 | 550 | +0.02(+0.14%) |
Sep 23, 2011 | 14.00 | 14.28 | 13.69 | 13.80 | 5,727 | -0.14(-1.00%) |
Sep 22, 2011 | 13.99 | 13.99 | 13.82 | 13.94 | 2,513 | -0.09(-0.64%) |
Sep 20, 2011 | 13.88 | 14.03 | 14.03 | 14.03 | 2,500 | +0.20(+1.45%) |
Sep 19, 2011 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.03(+0.21%) |
Sep 16, 2011 | 13.96 | 13.96 | 13.76 | 13.80 | 1,040 | -0.18(-1.28%) |
Sep 15, 2011 | 13.91 | 14.00 | 13.78 | 13.98 | 1,930 | +0.24(+1.75%) |
Sep 13, 2011 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.09(+0.66%) |
Sep 12, 2011 | 13.65 | 13.65 | 13.65 | 13.65 | 696 | +0.00(+0.00%) |
Sep 09, 2011 | 13.58 | 13.65 | 13.58 | 13.65 | 496 | +0.00(+0.00%) |
Sep 08, 2011 | 13.60 | 13.65 | 13.60 | 13.65 | 1,307 | +0.06(+0.44%) |
Sep 07, 2011 | 13.50 | 13.59 | 13.50 | 13.59 | 1,200 | +0.09(+0.67%) |
Sep 06, 2011 | 13.69 | 13.69 | 13.19 | 13.50 | 18,002 | -0.35(-2.53%) |
Sep 01, 2011 | 13.77 | 13.85 | 13.85 | 13.85 | 700 | -0.07(-0.50%) |
Aug 31, 2011 | 13.62 | 14.07 | 13.60 | 13.92 | 12,593 | +0.47(+3.49%) |
Aug 30, 2011 | 13.33 | 13.45 | 13.33 | 13.45 | 1,500 | +0.11(+0.82%) |
Aug 29, 2011 | 13.34 | 13.34 | 13.34 | 13.34 | 200 | +0.02(+0.15%) |
Aug 26, 2011 | 13.28 | 13.45 | 13.25 | 13.32 | 1,337 | -0.08(-0.60%) |
Aug 25, 2011 | 13.77 | 13.77 | 13.39 | 13.40 | 5,787 | -0.20(-1.47%) |
Aug 24, 2011 | 13.71 | 13.75 | 13.60 | 13.60 | 1,804 | +0.06(+0.44%) |
Aug 23, 2011 | 13.33 | 13.55 | 13.33 | 13.54 | 3,349 | +0.21(+1.58%) |
Aug 22, 2011 | 13.30 | 13.38 | 13.30 | 13.33 | 1,551 | -0.07(-0.52%) |
Aug 17, 2011 | 13.16 | 13.40 | 13.40 | 13.40 | 8,900 | +0.27(+2.06%) |
Aug 16, 2011 | 13.13 | 13.13 | 13.13 | 13.13 | 463 | -0.32(-2.38%) |
Aug 15, 2011 | 13.40 | 13.45 | 13.17 | 13.45 | 6,716 | +0.18(+1.36%) |
Aug 12, 2011 | 13.00 | 13.27 | 12.81 | 13.27 | 4,379 | +0.32(+2.47%) |
Aug 11, 2011 | 13.37 | 13.37 | 12.83 | 12.95 | 14,650 | -0.42(-3.14%) |
Aug 10, 2011 | 13.37 | 13.37 | 13.37 | 13.37 | 100 | +0.17(+1.30%) |
Aug 09, 2011 | 13.20 | 13.20 | 12.86 | 13.20 | 2,358 | +0.00(+0.00%) |
Aug 08, 2011 | 13.20 | 13.20 | 12.86 | 13.20 | 2,358 | -0.20(-1.51%) |
Aug 05, 2011 | 13.50 | 13.50 | 13.35 | 13.40 | 694 | -0.17(-1.25%) |
Aug 04, 2011 | 13.36 | 14.33 | 13.21 | 13.57 | 16,990 | +0.36(+2.73%) |
Aug 03, 2011 | 13.34 | 13.36 | 13.19 | 13.21 | 2,628 | -0.14(-1.03%) |
Aug 02, 2011 | 13.34 | 13.40 | 13.28 | 13.35 | 5,222 | +0.03(+0.20%) |