Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.22 | 18.31 | 18.19 | 18.31 | 3,181 | +0.07(+0.40%) |
Oct 26, 2012 | 18.20 | 18.24 | 18.24 | 18.24 | 489 | +0.00(+0.00%) |
Oct 25, 2012 | 18.28 | 18.28 | 18.14 | 18.24 | 4,266 | +0.04(+0.23%) |
Oct 24, 2012 | 18.20 | 18.21 | 18.19 | 18.20 | 3,730 | +0.07(+0.41%) |
Oct 23, 2012 | 18.02 | 18.13 | 18.00 | 18.13 | 13,245 | -0.14(-0.76%) |
Oct 19, 2012 | 18.55 | 18.55 | 18.18 | 18.27 | 36,190 | -0.41(-2.19%) |
Oct 18, 2012 | 18.74 | 18.84 | 18.61 | 18.67 | 15,558 | -0.22(-1.17%) |
Oct 17, 2012 | 18.57 | 18.89 | 18.57 | 18.89 | 13,792 | +0.40(+2.16%) |
Oct 16, 2012 | 18.51 | 18.54 | 18.49 | 18.49 | 2,184 | +0.17(+0.94%) |
Oct 15, 2012 | 18.14 | 18.33 | 18.13 | 18.32 | 14,441 | +0.21(+1.17%) |
Oct 12, 2012 | 18.34 | 18.34 | 18.09 | 18.11 | 16,187 | -0.30(-1.63%) |
Oct 11, 2012 | 18.37 | 18.46 | 18.36 | 18.41 | 23,031 | +0.14(+0.79%) |
Oct 10, 2012 | 18.30 | 18.35 | 18.17 | 18.27 | 55,326 | -0.04(-0.22%) |
Oct 09, 2012 | 18.48 | 18.48 | 18.30 | 18.31 | 15,926 | -0.17(-0.94%) |
Oct 08, 2012 | 18.48 | 18.48 | 18.48 | 18.48 | 281 | +0.00(+0.00%) |
Oct 05, 2012 | 18.68 | 18.69 | 18.48 | 18.48 | 18,905 | -0.01(-0.04%) |
Oct 04, 2012 | 18.40 | 18.51 | 18.36 | 18.49 | 17,751 | +0.22(+1.22%) |
Oct 03, 2012 | 18.29 | 18.33 | 18.14 | 18.27 | 20,557 | -0.02(-0.09%) |
Oct 02, 2012 | 18.33 | 18.33 | 18.25 | 18.28 | 17,522 | +0.05(+0.27%) |
Oct 01, 2012 | 18.25 | 18.41 | 18.18 | 18.23 | 17,988 | +0.08(+0.45%) |
Sep 28, 2012 | 18.12 | 18.20 | 18.07 | 18.15 | 8,150 | -0.15(-0.80%) |
Sep 27, 2012 | 18.18 | 18.32 | 18.16 | 18.30 | 7,831 | +0.26(+1.45%) |
Sep 26, 2012 | 18.08 | 18.12 | 18.00 | 18.04 | 19,354 | -0.10(-0.54%) |
Sep 25, 2012 | 18.65 | 18.65 | 18.13 | 18.13 | 4,033 | -0.40(-2.16%) |
Sep 24, 2012 | 18.54 | 18.61 | 18.50 | 18.54 | 7,314 | -0.12(-0.65%) |
Sep 21, 2012 | 18.79 | 18.79 | 18.64 | 18.66 | 6,807 | +0.04(+0.22%) |
Sep 20, 2012 | 18.70 | 18.70 | 18.50 | 18.62 | 39,330 | -0.28(-1.47%) |
Sep 19, 2012 | 19.02 | 19.02 | 18.88 | 18.89 | 6,593 | -0.11(-0.59%) |
Sep 18, 2012 | 19.07 | 19.07 | 18.93 | 19.01 | 48,319 | -0.10(-0.52%) |
Sep 17, 2012 | 19.24 | 19.24 | 19.06 | 19.11 | 11,073 | -0.20(-1.01%) |
Sep 14, 2012 | 19.23 | 19.37 | 19.23 | 19.30 | 27,892 | +0.24(+1.28%) |
Sep 13, 2012 | 18.63 | 19.06 | 18.63 | 19.06 | 9,721 | +0.32(+1.69%) |
Sep 12, 2012 | 18.67 | 18.74 | 18.66 | 18.74 | 23,374 | +0.15(+0.83%) |
Sep 11, 2012 | 18.43 | 18.66 | 18.42 | 18.58 | 71,757 | +0.20(+1.06%) |
Sep 10, 2012 | 18.58 | 18.59 | 18.39 | 18.39 | 9,221 | -0.21(-1.14%) |
Sep 07, 2012 | 18.40 | 18.60 | 18.40 | 18.60 | 9,941 | +0.28(+1.56%) |
Sep 06, 2012 | 17.99 | 18.32 | 17.95 | 18.32 | 34,876 | +0.45(+2.51%) |
Sep 05, 2012 | 17.84 | 17.91 | 17.83 | 17.87 | 41,049 | +0.02(+0.09%) |
Sep 04, 2012 | 17.66 | 17.88 | 17.66 | 17.85 | 64,463 | +0.16(+0.92%) |
Aug 31, 2012 | 17.62 | 17.75 | 17.60 | 17.69 | 9,627 | +0.11(+0.65%) |
Aug 30, 2012 | 17.53 | 17.58 | 17.53 | 17.58 | 454 | -0.06(-0.32%) |
Aug 29, 2012 | 17.66 | 17.66 | 17.58 | 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 | 17.58 | 17.58 | 17.36 | 17.38 | 64,842 | -0.21(-1.17%) |
Aug 22, 2012 | 17.55 | 17.63 | 17.52 | 17.59 | 4,154 | -0.06(-0.31%) |
Aug 21, 2012 | 17.66 | 17.80 | 17.58 | 17.64 | 101,735 | +0.11(+0.64%) |
Aug 20, 2012 | 17.43 | 17.57 | 17.43 | 17.53 | 6,171 | +0.05(+0.29%) |
Aug 17, 2012 | 17.47 | 17.49 | 17.41 | 17.48 | 2,772 | +0.06(+0.33%) |
Aug 16, 2012 | 17.25 | 17.48 | 17.23 | 17.42 | 4,283 | +0.18(+1.04%) |
Aug 15, 2012 | 17.27 | 17.28 | 17.24 | 17.24 | 9,848 | +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 | 27,500 | +0.00(+0.00%) |
Aug 10, 2012 | 17.22 | 17.30 | 17.16 | 17.21 | 7,020 | -0.09(-0.52%) |
Aug 09, 2012 | 17.24 | 17.32 | 17.24 | 17.30 | 2,223 | +0.15(+0.86%) |
Aug 08, 2012 | 17.09 | 17.21 | 17.09 | 17.15 | 2,588 | -0.06(-0.33%) |
Aug 07, 2012 | 16.99 | 17.33 | 16.96 | 17.21 | 9,520 | +0.31(+1.86%) |
Aug 06, 2012 | 16.87 | 17.01 | 16.87 | 16.89 | 24,121 | +0.04(+0.26%) |
Aug 03, 2012 | 16.64 | 16.90 | 16.63 | 16.85 | 16,769 | +0.63(+3.92%) |
Aug 02, 2012 | 16.41 | 16.41 | 16.08 | 16.22 | 35,699 | -0.49(-2.92%) |
Aug 01, 2012 | 16.94 | 16.94 | 16.69 | 16.70 | 4,518 | -0.37(-2.15%) |
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,540 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.23 | 17.23 | 5,746 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.36 | 16.95 | 17.32 | 18,130 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.92 | 16.80 | 16.92 | 10,589 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.70 | 46,071 | +0.20(+1.18%) |
Jul 24, 2012 | 16.60 | 16.60 | 16.41 | 16.51 | 10,358 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,754 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,876 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,311 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,739 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.49 | 17.28 | 17.49 | 10,087 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.40 | 16,730 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.42 | 21,809 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.01 | 4,228 | -0.07(-0.43%) |
Jul 11, 2012 | 17.01 | 17.18 | 16.99 | 17.09 | 30,228 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.93 | 16.93 | 15,662 | -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 | 17.26 | 17.37 | 19,705 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,034 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.80 | 17.65 | 17.75 | 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 | 12,808 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,203 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,070 | +0.15(+0.91%) |
Jun 26, 2012 | 16.92 | 16.96 | 16.89 | 16.93 | 15,604 | +0.07(+0.39%) |
Jun 25, 2012 | 16.92 | 16.92 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.28 | 3,476 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,774 | -0.47(-2.68%) |
Jun 20, 2012 | 17.66 | 17.76 | 17.54 | 17.61 | 15,496 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,431 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.31 | 17.37 | 26,439 | +0.01(+0.05%) |
Jun 15, 2012 | 17.16 | 17.37 | 17.16 | 17.37 | 7,140 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,242 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,914 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.15 | 17.18 | 16.93 | 16.93 | 14,811 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.19 | 17.03 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.07 | 17.07 | 9,192 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.13 | 9,133 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.65 | 16.55 | 16.65 | 3,140 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.57 | 16.29 | 16.38 | 15,845 | -0.16(-0.98%) |
Jun 01, 2012 | 16.55 | 16.73 | 16.52 | 16.54 | 16,970 | -0.49(-2.86%) |
May 31, 2012 | 16.82 | 17.03 | 16.81 | 17.03 | 47,266 | +0.03(+0.15%) |
May 30, 2012 | 17.11 | 17.11 | 16.93 | 17.00 | 116,878 | -0.34(-1.96%) |
May 29, 2012 | 17.15 | 17.34 | 17.15 | 17.34 | 23,355 | +0.28(+1.61%) |
May 25, 2012 | 16.96 | 17.13 | 16.96 | 17.07 | 39,138 | +0.11(+0.62%) |
May 24, 2012 | 17.07 | 17.08 | 16.86 | 16.96 | 32,998 | -0.05(-0.29%) |
May 23, 2012 | 16.80 | 17.01 | 16.63 | 17.01 | 84,374 | -0.02(-0.09%) |
May 22, 2012 | 17.18 | 17.41 | 16.92 | 17.03 | 175,387 | -0.06(-0.33%) |
May 21, 2012 | 16.86 | 17.08 | 16.76 | 17.08 | 56,660 | +0.32(+1.93%) |
May 18, 2012 | 17.00 | 17.02 | 16.72 | 16.76 | 34,642 | -0.15(-0.90%) |
May 17, 2012 | 17.15 | 17.17 | 16.90 | 16.91 | 145,192 | -0.20(-1.15%) |
May 16, 2012 | 17.56 | 17.60 | 17.11 | 17.11 | 19,236 | -0.30(-1.72%) |
May 15, 2012 | 17.47 | 17.57 | 17.41 | 17.41 | 10,744 | -0.06(-0.37%) |
May 14, 2012 | 17.53 | 17.59 | 17.47 | 17.47 | 50,920 | -0.32(-1.82%) |
May 11, 2012 | 17.74 | 17.93 | 17.66 | 17.79 | 30,048 | -0.17(-0.95%) |
May 10, 2012 | 18.23 | 18.23 | 17.95 | 17.96 | 21,484 | -0.07(-0.40%) |
May 09, 2012 | 17.92 | 18.16 | 17.86 | 18.04 | 24,733 | -0.12(-0.67%) |
May 08, 2012 | 18.07 | 18.16 | 17.96 | 18.16 | 44,183 | -0.07(-0.40%) |
May 07, 2012 | 18.21 | 18.35 | 18.16 | 18.23 | 22,159 | -0.06(-0.35%) |
May 04, 2012 | 18.42 | 18.42 | 18.22 | 18.30 | 52,233 | -0.23(-1.22%) |
May 03, 2012 | 18.71 | 18.71 | 18.46 | 18.52 | 19,115 | -0.20(-1.08%) |
May 02, 2012 | 18.87 | 18.87 | 18.67 | 18.72 | 38,202 | -0.37(-1.95%) |
May 01, 2012 | 19.02 | 19.25 | 19.02 | 19.10 | 8,893 | +0.03(+0.18%) |
Apr 30, 2012 | 19.03 | 19.09 | 19.02 | 19.06 | 16,196 | -0.16(-0.81%) |
Apr 27, 2012 | 19.26 | 19.26 | 19.18 | 19.22 | 6,797 | +0.02(+0.13%) |
Apr 26, 2012 | 19.04 | 19.24 | 19.04 | 19.19 | 6,160 | +0.15(+0.81%) |
Apr 25, 2012 | 19.12 | 19.18 | 18.96 | 19.04 | 79,905 | +0.11(+0.56%) |
Apr 24, 2012 | 18.78 | 18.97 | 18.73 | 18.93 | 10,869 | +0.15(+0.77%) |
Apr 23, 2012 | 18.73 | 18.80 | 18.60 | 18.79 | 24,195 | -0.17(-0.90%) |
Apr 20, 2012 | 19.22 | 19.22 | 18.95 | 18.96 | 20,326 | -0.11(-0.55%) |
Apr 19, 2012 | 19.21 | 19.25 | 18.95 | 19.06 | 38,986 | -0.02(-0.10%) |
Apr 18, 2012 | 19.15 | 19.20 | 19.02 | 19.08 | 16,436 | -0.20(-1.03%) |
Apr 17, 2012 | 19.30 | 19.39 | 19.25 | 19.28 | 1,027,620 | +0.14(+0.72%) |
Apr 16, 2012 | 19.35 | 19.35 | 19.04 | 19.14 | 37,912 | +0.02(+0.08%) |
Apr 13, 2012 | 19.65 | 19.65 | 19.13 | 19.13 | 9,384 | -0.57(-2.91%) |
Apr 12, 2012 | 19.41 | 19.73 | 19.36 | 19.70 | 14,490 | +0.38(+1.96%) |
Apr 11, 2012 | 19.38 | 19.48 | 19.32 | 19.32 | 80,589 | +0.18(+0.96%) |
Apr 10, 2012 | 19.59 | 19.65 | 19.14 | 19.14 | 84,827 | -0.48(-2.46%) |
Apr 09, 2012 | 19.63 | 19.72 | 19.52 | 19.62 | 30,095 | -0.36(-1.78%) |
Apr 05, 2012 | 19.97 | 20.11 | 19.96 | 19.98 | 50,298 | -0.05(-0.24%) |
Apr 04, 2012 | 20.22 | 20.24 | 20.03 | 20.03 | 15,302 | -0.45(-2.21%) |
Apr 03, 2012 | 20.56 | 20.56 | 20.31 | 20.48 | 21,441 | -0.16(-0.78%) |
Apr 02, 2012 | 20.44 | 20.71 | 20.41 | 20.64 | 25,037 | +0.13(+0.63%) |
Mar 30, 2012 | 20.48 | 20.58 | 20.39 | 20.51 | 14,998 | +0.06(+0.32%) |
Mar 29, 2012 | 20.55 | 20.57 | 20.29 | 20.45 | 47,925 | -0.29(-1.40%) |
Mar 28, 2012 | 20.91 | 20.92 | 20.56 | 20.74 | 28,340 | -0.19(-0.93%) |
Mar 27, 2012 | 21.24 | 21.24 | 20.93 | 20.93 | 15,196 | -0.29(-1.37%) |
Mar 26, 2012 | 21.04 | 21.22 | 20.99 | 21.22 | 40,047 | +0.36(+1.74%) |
Mar 23, 2012 | 20.56 | 20.86 | 20.49 | 20.86 | 15,389 | +0.25(+1.20%) |
Mar 22, 2012 | 20.62 | 20.68 | 20.51 | 20.61 | 25,279 | -0.25(-1.20%) |
Mar 21, 2012 | 20.94 | 20.94 | 20.74 | 20.86 | 54,976 | -0.05(-0.23%) |
Mar 20, 2012 | 20.89 | 20.98 | 20.85 | 20.91 | 34,987 | +0.14(+0.67%) |
Mar 19, 2012 | 20.67 | 20.96 | 20.67 | 20.77 | 15,060 | +0.16(+0.77%) |
Mar 16, 2012 | 20.74 | 20.74 | 20.56 | 20.61 | 24,290 | -0.06(-0.31%) |
Mar 15, 2012 | 20.25 | 20.69 | 20.25 | 20.68 | 38,359 | +0.48(+2.35%) |
Mar 14, 2012 | 20.36 | 20.38 | 20.10 | 20.20 | 142,482 | -0.13(-0.63%) |
Mar 13, 2012 | 19.78 | 20.33 | 19.78 | 20.33 | 38,250 | +0.68(+3.49%) |
Mar 12, 2012 | 19.77 | 19.78 | 19.57 | 19.65 | 31,035 | -0.10(-0.53%) |
Mar 09, 2012 | 19.57 | 19.83 | 19.57 | 19.75 | 12,588 | +0.19(+0.99%) |
Mar 08, 2012 | 19.48 | 19.56 | 19.40 | 19.56 | 29,704 | +0.23(+1.21%) |
Mar 07, 2012 | 19.24 | 19.35 | 19.19 | 19.32 | 18,046 | +0.25(+1.31%) |
Mar 06, 2012 | 19.24 | 19.24 | 19.06 | 19.08 | 427,832 | -0.45(-2.31%) |
Mar 05, 2012 | 19.61 | 19.61 | 19.49 | 19.53 | 6,942 | -0.19(-0.98%) |
Mar 02, 2012 | 19.79 | 19.79 | 19.72 | 19.72 | 1,098 | -0.10(-0.53%) |
Mar 01, 2012 | 19.73 | 19.89 | 19.69 | 19.82 | 25,099 | +0.24(+1.23%) |
Feb 29, 2012 | 19.75 | 19.86 | 19.57 | 19.58 | 15,872 | -0.11(-0.57%) |
Feb 28, 2012 | 19.54 | 19.78 | 19.54 | 19.70 | 4,660 | +0.10(+0.53%) |
Feb 27, 2012 | 19.41 | 19.59 | 19.33 | 19.59 | 16,507 | +0.07(+0.37%) |
Feb 24, 2012 | 19.57 | 19.65 | 19.44 | 19.52 | 9,644 | +0.02(+0.08%) |
Feb 23, 2012 | 19.12 | 19.50 | 19.11 | 19.50 | 18,183 | +0.32(+1.68%) |
Feb 22, 2012 | 19.21 | 19.23 | 19.12 | 19.18 | 27,272 | -0.19(-0.96%) |
Feb 21, 2012 | 19.48 | 19.50 | 19.28 | 19.37 | 28,772 | -0.06(-0.33%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.37 | 19.43 | 10,370 | +0.02(+0.12%) |
Feb 16, 2012 | 18.97 | 19.43 | 18.97 | 19.41 | 14,668 | +0.40(+2.12%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.97 | 19.00 | 11,752 | -0.08(-0.42%) |
Feb 14, 2012 | 19.24 | 19.24 | 18.97 | 19.08 | 17,785 | -0.22(-1.13%) |
Feb 13, 2012 | 19.26 | 19.33 | 19.25 | 19.30 | 18,872 | +0.13(+0.67%) |
Feb 10, 2012 | 19.05 | 19.18 | 19.00 | 19.17 | 9,052 | -0.01(-0.04%) |
Feb 09, 2012 | 19.32 | 19.32 | 19.12 | 19.18 | 51,206 | -0.07(-0.38%) |
Feb 08, 2012 | 19.28 | 19.37 | 19.18 | 19.25 | 9,302 | +0.02(+0.13%) |
Feb 07, 2012 | 19.21 | 19.29 | 19.16 | 19.23 | 17,723 | -0.08(-0.42%) |
Feb 06, 2012 | 19.20 | 19.31 | 19.18 | 19.31 | 15,724 | +0.02(+0.08%) |
Feb 03, 2012 | 18.95 | 19.31 | 18.95 | 19.29 | 31,697 | +0.63(+3.37%) |
Feb 02, 2012 | 18.70 | 18.72 | 18.63 | 18.66 | 1,735 | +0.08(+0.43%) |
Feb 01, 2012 | 18.45 | 18.66 | 18.43 | 18.58 | 54,195 | +0.34(+1.85%) |
Jan 31, 2012 | 18.33 | 18.33 | 18.12 | 18.25 | 882,555 | +0.02(+0.13%) |
Jan 30, 2012 | 18.22 | 18.25 | 18.12 | 18.22 | 7,105 | -0.21(-1.14%) |
Jan 27, 2012 | 18.29 | 18.45 | 18.29 | 18.43 | 9,341 | +0.15(+0.79%) |
Jan 26, 2012 | 18.45 | 18.61 | 18.29 | 18.29 | 6,786 | -0.08(-0.44%) |
Jan 25, 2012 | 18.47 | 18.48 | 18.33 | 18.37 | 10,120 | -0.21(-1.12%) |
Jan 24, 2012 | 18.46 | 18.59 | 18.38 | 18.57 | 9,889 | -0.07(-0.39%) |
Jan 23, 2012 | 18.62 | 18.79 | 18.59 | 18.65 | 37,591 | +0.03(+0.16%) |
Jan 20, 2012 | 18.41 | 18.63 | 18.41 | 18.62 | 23,477 | +0.15(+0.79%) |
Jan 19, 2012 | 17.97 | 18.50 | 17.97 | 18.47 | 19,722 | +0.63(+3.52%) |
Jan 18, 2012 | 17.71 | 17.85 | 17.70 | 17.84 | 15,955 | +0.39(+2.22%) |
Jan 17, 2012 | 17.82 | 17.85 | 17.44 | 17.46 | 43,540 | -0.22(-1.23%) |
Jan 13, 2012 | 17.64 | 17.73 | 17.54 | 17.67 | 14,905 | -0.18(-0.99%) |
Jan 12, 2012 | 17.69 | 17.85 | 17.57 | 17.85 | 3,771 | +0.15(+0.87%) |
Jan 11, 2012 | 17.60 | 17.73 | 17.56 | 17.70 | 20,454 | +0.02(+0.09%) |
Jan 10, 2012 | 17.57 | 17.74 | 17.57 | 17.68 | 9,048 | +0.44(+2.52%) |
Jan 09, 2012 | 17.29 | 17.34 | 17.22 | 17.25 | 18,744 | +0.02(+0.09%) |
Jan 06, 2012 | 17.29 | 17.29 | 17.05 | 17.23 | 12,338 | -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 | 17.00 | 17.17 | 12,294 | +0.31(+1.86%) |
Dec 30, 2011 | 16.92 | 16.89 | 16.83 | 16.86 | 23,213 | -0.06(-0.38%) |
Dec 29, 2011 | 16.75 | 16.95 | 16.75 | 16.92 | 18,252 | +0.29(+1.74%) |
Dec 28, 2011 | 17.00 | 17.00 | 16.63 | 16.63 | 12,125 | -0.26(-1.53%) |
Dec 27, 2011 | 16.94 | 17.03 | 16.89 | 16.89 | 22,749 | -0.10(-0.62%) |
Dec 23, 2011 | 16.87 | 17.03 | 16.87 | 17.00 | 17,072 | +0.32(+1.92%) |
Dec 21, 2011 | 16.71 | 16.72 | 16.36 | 16.68 | 91,797 | -0.04(-0.24%) |
Dec 20, 2011 | 16.31 | 16.80 | 16.17 | 16.72 | 28,973 | +0.75(+4.68%) |
Dec 19, 2011 | 16.35 | 16.39 | 15.93 | 15.97 | 74,718 | -0.37(-2.26%) |
Dec 16, 2011 | 16.41 | 16.55 | 16.28 | 16.34 | 45,271 | +0.07(+0.44%) |
Dec 15, 2011 | 16.52 | 16.52 | 16.27 | 16.27 | 10,490 | -0.03(-0.20%) |
Dec 14, 2011 | 16.41 | 16.42 | 16.26 | 16.30 | 8,036 | -0.26(-1.60%) |
Dec 13, 2011 | 17.01 | 17.08 | 16.47 | 16.56 | 35,123 | -0.30(-1.76%) |
Dec 12, 2011 | 16.92 | 16.92 | 16.70 | 16.86 | 12,028 | -0.45(-2.60%) |
Dec 09, 2011 | 16.96 | 17.40 | 16.96 | 17.31 | 25,476 | +0.35(+2.04%) |
Dec 08, 2011 | 17.17 | 17.17 | 16.88 | 16.96 | 17,416 | -0.68(-3.87%) |
Dec 07, 2011 | 17.18 | 17.67 | 17.12 | 17.65 | 27,280 | +0.21(+1.20%) |
Dec 06, 2011 | 17.41 | 17.54 | 17.31 | 17.44 | 19,441 | +0.02(+0.14%) |
Dec 05, 2011 | 17.34 | 17.57 | 17.29 | 17.41 | 30,977 | +0.34(+2.01%) |
Dec 02, 2011 | 17.11 | 17.49 | 17.01 | 17.07 | 134,610 | +0.15(+0.91%) |
Dec 01, 2011 | 16.90 | 16.97 | 16.76 | 16.92 | 22,063 | -0.10(-0.61%) |
Nov 30, 2011 | 16.61 | 17.02 | 16.60 | 17.02 | 30,998 | +0.93(+5.79%) |
Nov 29, 2011 | 16.16 | 16.28 | 16.05 | 16.09 | 23,656 | -0.09(-0.55%) |
Nov 28, 2011 | 16.13 | 16.28 | 16.02 | 16.18 | 23,100 | +0.58(+3.71%) |
Nov 25, 2011 | 15.61 | 15.80 | 15.54 | 15.60 | 31,862 | +0.05(+0.31%) |
Nov 23, 2011 | 15.70 | 15.74 | 15.55 | 15.55 | 61,289 | -0.34(-2.12%) |
Nov 22, 2011 | 16.02 | 16.12 | 15.85 | 15.89 | 38,084 | -0.17(-1.05%) |
Nov 21, 2011 | 16.08 | 16.21 | 15.92 | 16.06 | 71,506 | -0.35(-2.10%) |
Nov 18, 2011 | 16.33 | 16.51 | 16.28 | 16.40 | 32,687 | +0.07(+0.44%) |
Nov 17, 2011 | 16.61 | 16.61 | 16.25 | 16.33 | 1,028,710 | -0.32(-1.93%) |
Nov 16, 2011 | 17.04 | 17.04 | 16.62 | 16.65 | 40,407 | -0.65(-3.76%) |
Nov 15, 2011 | 17.04 | 17.40 | 16.98 | 17.30 | 13,734 | +0.13(+0.75%) |
Nov 14, 2011 | 17.31 | 17.37 | 17.07 | 17.17 | 71,038 | -0.27(-1.56%) |
Nov 11, 2011 | 17.30 | 17.47 | 17.30 | 17.45 | 16,448 | +0.37(+2.14%) |
Nov 10, 2011 | 17.13 | 17.28 | 16.96 | 17.08 | 25,560 | +0.04(+0.21%) |
Nov 09, 2011 | 17.41 | 17.49 | 17.00 | 17.04 | 121,843 | -1.01(-5.60%) |
Nov 08, 2011 | 17.85 | 18.10 | 17.70 | 18.06 | 799,363 | +0.36(+2.04%) |
Nov 07, 2011 | 17.67 | 17.69 | 17.37 | 17.69 | 47,052 | +0.07(+0.41%) |
Nov 04, 2011 | 17.49 | 17.69 | 17.33 | 17.62 | 34,997 | -0.17(-0.95%) |
Nov 03, 2011 | 17.51 | 17.86 | 16.93 | 17.79 | 35,780 | +0.51(+2.93%) |
Nov 02, 2011 | 17.22 | 17.33 | 17.01 | 17.29 | 49,731 | +0.34(+1.99%) |