Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.63 | 17.75 | 17.60 | 17.69 | 9,625 | +0.11(+0.65%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.54 | 17.58 | 454 | -0.06(-0.32%) |
Aug 29, 2012 | 17.66 | 17.66 | 17.59 | 17.63 | 4,268 | +0.22(+1.26%) |
Aug 27, 2012 | 17.50 | 17.52 | 17.41 | 17.41 | 992 | -0.06(-0.33%) |
Aug 24, 2012 | 17.31 | 17.51 | 17.31 | 17.47 | 3,585 | +0.09(+0.52%) |
Aug 23, 2012 | 17.59 | 17.59 | 17.37 | 17.38 | 64,833 | -0.21(-1.17%) |
Aug 22, 2012 | 17.55 | 17.64 | 17.52 | 17.59 | 4,153 | -0.06(-0.31%) |
Aug 21, 2012 | 17.66 | 17.81 | 17.58 | 17.64 | 101,720 | +0.11(+0.64%) |
Aug 20, 2012 | 17.43 | 17.57 | 17.43 | 17.53 | 6,170 | +0.05(+0.29%) |
Aug 17, 2012 | 17.47 | 17.49 | 17.41 | 17.48 | 2,772 | +0.06(+0.33%) |
Aug 16, 2012 | 17.26 | 17.48 | 17.24 | 17.42 | 4,282 | +0.18(+1.04%) |
Aug 15, 2012 | 17.27 | 17.28 | 17.24 | 17.24 | 9,846 | +0.07(+0.38%) |
Aug 14, 2012 | 17.33 | 17.33 | 17.14 | 17.18 | 4,305 | -0.03(-0.19%) |
Aug 13, 2012 | 17.16 | 17.25 | 17.12 | 17.21 | 27,497 | +0.00(+0.00%) |
Aug 10, 2012 | 17.23 | 17.30 | 17.16 | 17.21 | 7,019 | -0.09(-0.52%) |
Aug 09, 2012 | 17.24 | 17.32 | 17.24 | 17.30 | 2,223 | +0.15(+0.86%) |
Aug 08, 2012 | 17.10 | 17.22 | 17.10 | 17.15 | 2,587 | -0.06(-0.33%) |
Aug 07, 2012 | 16.99 | 17.33 | 16.96 | 17.21 | 9,518 | +0.31(+1.86%) |
Aug 06, 2012 | 16.87 | 17.02 | 16.87 | 16.90 | 24,118 | +0.04(+0.26%) |
Aug 03, 2012 | 16.64 | 16.90 | 16.63 | 16.85 | 16,766 | +0.64(+3.92%) |
Aug 02, 2012 | 16.41 | 16.41 | 16.08 | 16.22 | 35,694 | -0.49(-2.92%) |
Aug 01, 2012 | 16.94 | 16.94 | 16.69 | 16.71 | 4,517 | -0.37(-2.15%) |
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,539 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.24 | 17.24 | 5,745 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.37 | 16.95 | 17.33 | 18,127 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.93 | 16.80 | 16.93 | 10,587 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.71 | 46,064 | +0.20(+1.18%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.41 | 16.51 | 10,356 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,751 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,874 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,303 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,736 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.50 | 17.28 | 17.50 | 10,086 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.41 | 16,727 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.43 | 21,806 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.02 | 4,227 | -0.07(-0.43%) |
Jul 11, 2012 | 17.02 | 17.18 | 16.99 | 17.09 | 30,223 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.94 | 16.94 | 15,660 | -0.22(-1.26%) |
Jul 09, 2012 | 17.27 | 17.27 | 17.07 | 17.15 | 3,639 | -0.22(-1.27%) |
Jul 06, 2012 | 17.34 | 17.38 | 17.27 | 17.37 | 19,702 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,033 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.81 | 17.65 | 17.76 | 4,913 | +0.10(+0.55%) |
Jul 02, 2012 | 17.58 | 17.66 | 17.44 | 17.66 | 3,003 | +0.13(+0.74%) |
Jun 29, 2012 | 17.57 | 17.57 | 17.42 | 17.53 | 12,807 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,200 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,069 | +0.15(+0.91%) |
Jun 26, 2012 | 16.93 | 16.97 | 16.89 | 16.93 | 15,602 | +0.07(+0.39%) |
Jun 25, 2012 | 16.93 | 16.93 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.29 | 3,475 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,771 | -0.47(-2.68%) |
Jun 20, 2012 | 17.67 | 17.77 | 17.55 | 17.61 | 15,494 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,430 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.32 | 17.38 | 26,436 | +0.01(+0.05%) |
Jun 15, 2012 | 17.17 | 17.37 | 17.16 | 17.37 | 7,139 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,241 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,913 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.16 | 17.18 | 16.93 | 16.93 | 14,809 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.20 | 17.04 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.08 | 17.08 | 9,191 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.14 | 9,131 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.66 | 16.55 | 16.66 | 3,139 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.58 | 16.29 | 16.38 | 15,843 | -0.16(-0.98%) |
Jun 01, 2012 | 16.55 | 16.73 | 16.53 | 16.54 | 16,968 | -0.49(-2.86%) |
May 31, 2012 | 16.83 | 17.04 | 16.81 | 17.03 | 47,259 | +0.03(+0.15%) |
May 30, 2012 | 17.11 | 17.11 | 16.93 | 17.00 | 116,861 | -0.34(-1.96%) |
May 29, 2012 | 17.16 | 17.34 | 17.16 | 17.34 | 23,351 | +0.28(+1.61%) |
May 25, 2012 | 16.96 | 17.13 | 16.96 | 17.07 | 39,133 | +0.11(+0.62%) |
May 24, 2012 | 17.08 | 17.08 | 16.86 | 16.96 | 32,994 | -0.05(-0.29%) |
May 23, 2012 | 16.80 | 17.01 | 16.63 | 17.01 | 84,361 | -0.02(-0.10%) |
May 22, 2012 | 17.18 | 17.41 | 16.92 | 17.03 | 175,362 | -0.06(-0.33%) |
May 21, 2012 | 16.86 | 17.08 | 16.76 | 17.08 | 56,652 | +0.32(+1.93%) |
May 18, 2012 | 17.00 | 17.02 | 16.72 | 16.76 | 34,637 | -0.15(-0.90%) |
May 17, 2012 | 17.16 | 17.17 | 16.91 | 16.91 | 145,171 | -0.20(-1.15%) |
May 16, 2012 | 17.56 | 17.60 | 17.11 | 17.11 | 19,234 | -0.30(-1.72%) |
May 15, 2012 | 17.47 | 17.58 | 17.41 | 17.41 | 10,742 | -0.06(-0.37%) |
May 14, 2012 | 17.53 | 17.59 | 17.47 | 17.47 | 50,912 | -0.32(-1.82%) |
May 11, 2012 | 17.74 | 17.93 | 17.67 | 17.80 | 30,044 | -0.17(-0.95%) |
May 10, 2012 | 18.23 | 18.23 | 17.95 | 17.97 | 21,481 | -0.07(-0.40%) |
May 09, 2012 | 17.93 | 18.16 | 17.86 | 18.04 | 24,730 | -0.12(-0.67%) |
May 08, 2012 | 18.07 | 18.16 | 17.96 | 18.16 | 44,176 | -0.07(-0.40%) |
May 07, 2012 | 18.21 | 18.35 | 18.16 | 18.23 | 22,156 | -0.06(-0.35%) |
May 04, 2012 | 18.42 | 18.42 | 18.22 | 18.30 | 52,225 | -0.23(-1.22%) |
May 03, 2012 | 18.72 | 18.72 | 18.46 | 18.52 | 19,112 | -0.20(-1.08%) |
May 02, 2012 | 18.87 | 18.87 | 18.67 | 18.73 | 38,197 | -0.37(-1.95%) |
May 01, 2012 | 19.02 | 19.26 | 19.02 | 19.10 | 8,891 | +0.04(+0.18%) |
Apr 30, 2012 | 19.03 | 19.09 | 19.02 | 19.06 | 16,194 | -0.16(-0.81%) |
Apr 27, 2012 | 19.26 | 19.26 | 19.18 | 19.22 | 6,796 | +0.02(+0.13%) |
Apr 26, 2012 | 19.04 | 19.24 | 19.04 | 19.20 | 6,159 | +0.15(+0.81%) |
Apr 25, 2012 | 19.12 | 19.18 | 18.96 | 19.04 | 79,894 | +0.11(+0.55%) |
Apr 24, 2012 | 18.78 | 18.97 | 18.73 | 18.94 | 10,867 | +0.15(+0.77%) |
Apr 23, 2012 | 18.73 | 18.80 | 18.61 | 18.79 | 24,192 | -0.17(-0.90%) |
Apr 20, 2012 | 19.22 | 19.22 | 18.95 | 18.96 | 20,323 | -0.11(-0.55%) |
Apr 19, 2012 | 19.21 | 19.25 | 18.95 | 19.07 | 38,981 | -0.02(-0.10%) |
Apr 18, 2012 | 19.16 | 19.20 | 19.03 | 19.09 | 16,434 | -0.20(-1.03%) |
Apr 17, 2012 | 19.30 | 19.39 | 19.25 | 19.28 | 1,027,472 | +0.14(+0.72%) |
Apr 16, 2012 | 19.36 | 19.36 | 19.04 | 19.15 | 37,906 | +0.02(+0.08%) |
Apr 13, 2012 | 19.66 | 19.66 | 19.13 | 19.13 | 9,382 | -0.57(-2.91%) |
Apr 12, 2012 | 19.41 | 19.73 | 19.36 | 19.70 | 14,488 | +0.38(+1.96%) |
Apr 11, 2012 | 19.38 | 19.48 | 19.33 | 19.33 | 80,577 | +0.18(+0.96%) |
Apr 10, 2012 | 19.59 | 19.65 | 19.14 | 19.14 | 84,815 | -0.48(-2.47%) |
Apr 09, 2012 | 19.63 | 19.72 | 19.52 | 19.62 | 30,091 | -0.36(-1.78%) |
Apr 05, 2012 | 19.97 | 20.11 | 19.96 | 19.98 | 50,291 | -0.05(-0.24%) |
Apr 04, 2012 | 20.22 | 20.24 | 20.03 | 20.03 | 15,300 | -0.45(-2.21%) |
Apr 03, 2012 | 20.56 | 20.56 | 20.31 | 20.48 | 21,438 | -0.16(-0.78%) |
Apr 02, 2012 | 20.44 | 20.72 | 20.41 | 20.64 | 25,034 | +0.13(+0.63%) |
Mar 30, 2012 | 20.48 | 20.59 | 20.39 | 20.51 | 14,996 | +0.06(+0.32%) |
Mar 29, 2012 | 20.55 | 20.57 | 20.29 | 20.45 | 47,918 | -0.29(-1.40%) |
Mar 28, 2012 | 20.91 | 20.93 | 20.56 | 20.74 | 28,336 | -0.19(-0.93%) |
Mar 27, 2012 | 21.24 | 21.24 | 20.94 | 20.94 | 15,194 | -0.29(-1.37%) |
Mar 26, 2012 | 21.04 | 21.23 | 20.99 | 21.23 | 40,041 | +0.36(+1.74%) |
Mar 23, 2012 | 20.56 | 20.87 | 20.50 | 20.86 | 15,387 | +0.25(+1.20%) |
Mar 22, 2012 | 20.63 | 20.68 | 20.51 | 20.62 | 25,275 | -0.25(-1.20%) |
Mar 21, 2012 | 20.95 | 20.95 | 20.75 | 20.87 | 54,968 | -0.05(-0.23%) |
Mar 20, 2012 | 20.89 | 20.98 | 20.85 | 20.92 | 34,982 | +0.14(+0.67%) |
Mar 19, 2012 | 20.67 | 20.96 | 20.67 | 20.78 | 15,058 | +0.16(+0.77%) |
Mar 16, 2012 | 20.74 | 20.74 | 20.57 | 20.62 | 24,286 | -0.06(-0.31%) |
Mar 15, 2012 | 20.25 | 20.70 | 20.25 | 20.68 | 38,353 | +0.48(+2.35%) |
Mar 14, 2012 | 20.36 | 20.38 | 20.10 | 20.21 | 142,461 | -0.13(-0.63%) |
Mar 13, 2012 | 19.78 | 20.34 | 19.78 | 20.34 | 38,244 | +0.69(+3.49%) |
Mar 12, 2012 | 19.77 | 19.78 | 19.57 | 19.65 | 31,031 | -0.10(-0.53%) |
Mar 09, 2012 | 19.57 | 19.84 | 19.57 | 19.75 | 12,586 | +0.19(+0.99%) |
Mar 08, 2012 | 19.48 | 19.56 | 19.40 | 19.56 | 29,699 | +0.23(+1.21%) |
Mar 07, 2012 | 19.25 | 19.35 | 19.19 | 19.33 | 18,043 | +0.25(+1.31%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.06 | 19.08 | 427,770 | -0.45(-2.31%) |
Mar 05, 2012 | 19.62 | 19.62 | 19.49 | 19.53 | 6,941 | -0.19(-0.98%) |
Mar 02, 2012 | 19.80 | 19.80 | 19.72 | 19.72 | 1,098 | -0.10(-0.53%) |
Mar 01, 2012 | 19.73 | 19.89 | 19.69 | 19.83 | 25,095 | +0.24(+1.23%) |
Feb 29, 2012 | 19.75 | 19.86 | 19.58 | 19.59 | 15,869 | -0.11(-0.57%) |
Feb 28, 2012 | 19.55 | 19.78 | 19.55 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.60 | 19.34 | 19.59 | 16,505 | +0.07(+0.37%) |
Feb 24, 2012 | 19.58 | 19.65 | 19.44 | 19.52 | 9,642 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,181 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.13 | 19.18 | 27,268 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.29 | 19.37 | 28,768 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,368 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,666 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.01 | 11,750 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.09 | 17,783 | -0.22(-1.13%) |
Feb 13, 2012 | 19.27 | 19.34 | 19.25 | 19.30 | 18,869 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.01 | 19.17 | 9,050 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.13 | 19.18 | 51,198 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.38 | 19.19 | 19.26 | 9,301 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.30 | 19.16 | 19.23 | 17,720 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,722 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.30 | 31,692 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.73 | 18.63 | 18.67 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.46 | 18.66 | 18.43 | 18.59 | 54,187 | +0.34(+1.86%) |
Jan 31, 2012 | 18.34 | 18.34 | 18.12 | 18.25 | 882,427 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.26 | 18.13 | 18.22 | 7,104 | -0.21(-1.14%) |
Jan 27, 2012 | 18.30 | 18.45 | 18.30 | 18.43 | 9,340 | +0.15(+0.79%) |
Jan 26, 2012 | 18.46 | 18.61 | 18.29 | 18.29 | 6,785 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.34 | 18.37 | 10,119 | -0.21(-1.12%) |
Jan 24, 2012 | 18.47 | 18.59 | 18.38 | 18.58 | 9,888 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,585 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,474 | +0.14(+0.78%) |
Jan 19, 2012 | 17.97 | 18.51 | 17.97 | 18.47 | 19,719 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,952 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,533 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.55 | 17.68 | 14,903 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,770 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,451 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,047 | +0.44(+2.52%) |
Jan 09, 2012 | 17.30 | 17.34 | 17.22 | 17.25 | 18,742 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,336 | -0.09(-0.51%) |
Jan 05, 2012 | 17.02 | 17.32 | 16.85 | 17.32 | 5,804 | +0.15(+0.84%) |
Jan 04, 2012 | 17.23 | 17.23 | 17.01 | 17.18 | 12,292 | +0.31(+1.86%) |
Dec 30, 2011 | 16.93 | 16.90 | 16.84 | 16.86 | 23,209 | -0.06(-0.38%) |
Dec 29, 2011 | 16.75 | 16.95 | 16.75 | 16.93 | 18,249 | +0.29(+1.74%) |
Dec 28, 2011 | 17.00 | 17.00 | 16.64 | 16.64 | 12,124 | -0.26(-1.53%) |
Dec 27, 2011 | 16.94 | 17.03 | 16.89 | 16.89 | 22,745 | -0.10(-0.62%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.87 | 17.00 | 17,069 | +0.32(+1.92%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.36 | 16.68 | 91,784 | -0.04(-0.24%) |
Dec 20, 2011 | 16.31 | 16.81 | 16.17 | 16.72 | 28,968 | +0.75(+4.68%) |
Dec 19, 2011 | 16.35 | 16.40 | 15.93 | 15.97 | 74,707 | -0.37(-2.26%) |
Dec 16, 2011 | 16.41 | 16.55 | 16.28 | 16.34 | 45,264 | +0.07(+0.44%) |
Dec 15, 2011 | 16.53 | 16.53 | 16.27 | 16.27 | 10,488 | -0.03(-0.20%) |
Dec 14, 2011 | 16.41 | 16.42 | 16.27 | 16.30 | 8,035 | -0.27(-1.60%) |
Dec 13, 2011 | 17.01 | 17.08 | 16.48 | 16.57 | 35,118 | -0.30(-1.76%) |
Dec 12, 2011 | 16.92 | 16.92 | 16.71 | 16.86 | 12,026 | -0.45(-2.60%) |
Dec 09, 2011 | 16.96 | 17.41 | 16.96 | 17.31 | 25,473 | +0.35(+2.04%) |
Dec 08, 2011 | 17.18 | 17.18 | 16.89 | 16.97 | 17,414 | -0.68(-3.87%) |
Dec 07, 2011 | 17.18 | 17.67 | 17.13 | 17.65 | 27,276 | +0.21(+1.20%) |
Dec 06, 2011 | 17.42 | 17.54 | 17.31 | 17.44 | 19,439 | +0.02(+0.14%) |
Dec 05, 2011 | 17.34 | 17.58 | 17.30 | 17.42 | 30,972 | +0.34(+2.01%) |
Dec 02, 2011 | 17.11 | 17.50 | 17.01 | 17.07 | 134,590 | +0.15(+0.91%) |
Dec 01, 2011 | 16.90 | 16.97 | 16.76 | 16.92 | 22,060 | -0.10(-0.61%) |
Nov 30, 2011 | 16.61 | 17.02 | 16.61 | 17.02 | 30,993 | +0.93(+5.79%) |
Nov 29, 2011 | 16.16 | 16.28 | 16.05 | 16.09 | 23,653 | -0.09(-0.55%) |
Nov 28, 2011 | 16.13 | 16.28 | 16.02 | 16.18 | 23,096 | +0.58(+3.71%) |
Nov 25, 2011 | 15.61 | 15.80 | 15.55 | 15.60 | 31,858 | +0.05(+0.31%) |
Nov 23, 2011 | 15.70 | 15.75 | 15.55 | 15.55 | 61,280 | -0.34(-2.12%) |
Nov 22, 2011 | 16.02 | 16.12 | 15.85 | 15.89 | 38,078 | -0.17(-1.05%) |
Nov 21, 2011 | 16.08 | 16.21 | 15.92 | 16.06 | 71,496 | -0.35(-2.10%) |
Nov 18, 2011 | 16.33 | 16.51 | 16.28 | 16.40 | 32,682 | +0.07(+0.44%) |
Nov 17, 2011 | 16.61 | 16.62 | 16.25 | 16.33 | 1,028,562 | -0.32(-1.93%) |
Nov 16, 2011 | 17.05 | 17.05 | 16.62 | 16.65 | 40,401 | -0.65(-3.76%) |
Nov 15, 2011 | 17.04 | 17.40 | 16.98 | 17.30 | 13,732 | +0.13(+0.75%) |
Nov 14, 2011 | 17.31 | 17.37 | 17.07 | 17.18 | 71,027 | -0.27(-1.56%) |
Nov 11, 2011 | 17.30 | 17.47 | 17.30 | 17.45 | 16,446 | +0.37(+2.14%) |
Nov 10, 2011 | 17.14 | 17.28 | 16.97 | 17.08 | 25,556 | +0.04(+0.21%) |
Nov 09, 2011 | 17.42 | 17.50 | 17.01 | 17.05 | 121,825 | -1.01(-5.60%) |
Nov 08, 2011 | 17.85 | 18.10 | 17.71 | 18.06 | 799,247 | +0.36(+2.04%) |
Nov 07, 2011 | 17.67 | 17.70 | 17.37 | 17.70 | 47,045 | +0.07(+0.41%) |
Nov 04, 2011 | 17.49 | 17.69 | 17.33 | 17.63 | 34,992 | -0.17(-0.95%) |
Nov 03, 2011 | 17.51 | 17.86 | 16.93 | 17.79 | 35,774 | +0.51(+2.93%) |
Nov 02, 2011 | 17.22 | 17.34 | 17.01 | 17.29 | 49,724 | +0.34(+1.99%) |
Nov 01, 2011 | 17.26 | 17.31 | 16.91 | 16.95 | 31,272 | -0.95(-5.29%) |
Oct 31, 2011 | 18.40 | 18.40 | 17.90 | 17.90 | 96,813 | -0.80(-4.25%) |
Oct 28, 2011 | 18.62 | 18.81 | 18.58 | 18.69 | 73,618 | -0.10(-0.51%) |
Oct 27, 2011 | 18.23 | 18.93 | 18.23 | 18.79 | 99,540 | +1.40(+8.03%) |
Oct 26, 2011 | 17.42 | 17.44 | 16.94 | 17.39 | 42,310 | +0.29(+1.69%) |
Oct 25, 2011 | 17.80 | 17.80 | 17.08 | 17.10 | 30,028 | -0.87(-4.83%) |
Oct 24, 2011 | 17.62 | 18.00 | 17.61 | 17.97 | 61,633 | +0.42(+2.38%) |
Oct 21, 2011 | 17.47 | 17.65 | 17.34 | 17.55 | 55,715 | +0.34(+1.96%) |
Oct 20, 2011 | 17.05 | 17.27 | 16.85 | 17.22 | 57,383 | +0.14(+0.80%) |
Oct 19, 2011 | 17.47 | 17.60 | 17.06 | 17.08 | 62,246 | -0.42(-2.39%) |
Oct 18, 2011 | 16.90 | 17.57 | 16.77 | 17.50 | 103,183 | +0.64(+3.81%) |
Oct 17, 2011 | 17.21 | 17.21 | 16.82 | 16.85 | 50,079 | -0.47(-2.69%) |
Oct 14, 2011 | 17.39 | 17.42 | 17.05 | 17.32 | 35,091 | +0.14(+0.79%) |
Oct 13, 2011 | 17.25 | 17.30 | 16.90 | 17.18 | 59,992 | -0.26(-1.47%) |
Oct 12, 2011 | 17.25 | 17.66 | 17.21 | 17.44 | 44,574 | +0.41(+2.40%) |
Oct 11, 2011 | 16.78 | 17.19 | 16.77 | 17.03 | 84,587 | +0.01(+0.05%) |
Oct 10, 2011 | 16.61 | 17.03 | 16.61 | 17.02 | 93,531 | +0.79(+4.90%) |
Oct 07, 2011 | 16.86 | 16.86 | 16.16 | 16.23 | 117,699 | -0.56(-3.35%) |
Oct 06, 2011 | 16.25 | 16.81 | 16.04 | 16.79 | 99,163 | +0.47(+2.85%) |
Oct 05, 2011 | 15.95 | 16.40 | 15.88 | 16.32 | 55,923 | +0.25(+1.55%) |
Oct 04, 2011 | 15.06 | 16.09 | 14.89 | 16.08 | 58,884 | +0.79(+5.20%) |
Oct 03, 2011 | 16.02 | 16.02 | 15.23 | 15.28 | 52,389 | -0.69(-4.32%) |
Sep 30, 2011 | 16.45 | 16.45 | 15.97 | 15.97 | 203,760 | -0.77(-4.60%) |
Sep 29, 2011 | 16.65 | 16.82 | 16.24 | 16.74 | 41,078 | +0.45(+2.76%) |
Sep 28, 2011 | 16.81 | 16.93 | 16.29 | 16.29 | 62,178 | -0.68(-4.02%) |
Sep 27, 2011 | 17.20 | 17.45 | 16.95 | 16.97 | 48,937 | +0.13(+0.76%) |
Sep 26, 2011 | 16.50 | 16.85 | 16.20 | 16.85 | 78,132 | +0.46(+2.79%) |
Sep 23, 2011 | 16.05 | 16.39 | 16.05 | 16.39 | 43,489 | +0.25(+1.57%) |
Sep 22, 2011 | 16.04 | 16.23 | 15.85 | 16.13 | 83,503 | -0.34(-2.04%) |
Sep 21, 2011 | 17.17 | 17.17 | 16.47 | 16.47 | 20,228 | -0.68(-3.97%) |
Sep 20, 2011 | 17.38 | 17.50 | 17.14 | 17.15 | 23,071 | -0.14(-0.83%) |
Sep 19, 2011 | 17.50 | 17.50 | 17.14 | 17.30 | 29,587 | -0.55(-3.09%) |
Sep 16, 2011 | 17.94 | 17.99 | 17.60 | 17.85 | 20,496 | -0.05(-0.27%) |
Sep 15, 2011 | 17.60 | 17.90 | 17.55 | 17.90 | 24,415 | +0.44(+2.52%) |
Sep 14, 2011 | 17.32 | 17.69 | 17.02 | 17.46 | 17,934 | +0.26(+1.54%) |
Sep 13, 2011 | 16.93 | 17.31 | 16.93 | 17.19 | 16,795 | +0.29(+1.71%) |
Sep 12, 2011 | 16.57 | 16.92 | 16.42 | 16.90 | 52,716 | +0.15(+0.91%) |
Sep 09, 2011 | 16.89 | 17.06 | 16.65 | 16.75 | 12,908 | -0.46(-2.65%) |
Sep 08, 2011 | 17.52 | 17.57 | 17.15 | 17.21 | 13,955 | -0.46(-2.63%) |
Sep 07, 2011 | 17.15 | 17.71 | 17.13 | 17.67 | 33,921 | +0.85(+5.04%) |
Sep 06, 2011 | 16.52 | 16.84 | 16.49 | 16.82 | 51,340 | -0.25(-1.45%) |
Sep 02, 2011 | 17.47 | 17.47 | 17.01 | 17.07 | 15,326 | -0.71(-4.01%) |