Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.12 | 6,519 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,728 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,073 | +0.40(+2.36%) |
Jul 26, 2012 | 16.86 | 16.98 | 16.85 | 16.98 | 10,555 | +0.22(+1.32%) |
Jul 25, 2012 | 16.68 | 16.87 | 16.55 | 16.76 | 45,925 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.46 | 16.56 | 10,325 | -0.11(-0.66%) |
Jul 23, 2012 | 16.55 | 16.68 | 16.41 | 16.67 | 21,685 | -0.19(-1.14%) |
Jul 20, 2012 | 17.08 | 17.08 | 16.86 | 16.86 | 10,842 | -0.37(-2.13%) |
Jul 19, 2012 | 17.44 | 17.44 | 17.17 | 17.23 | 54,140 | -0.20(-1.12%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,664 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,056 | +0.09(+0.51%) |
Jul 16, 2012 | 17.44 | 17.52 | 17.36 | 17.46 | 16,677 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.32 | 17.48 | 21,740 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.13 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.04 | 17.14 | 30,132 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.35 | 16.99 | 16.99 | 15,613 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.12 | 17.20 | 3,628 | -0.22(-1.27%) |
Jul 06, 2012 | 17.39 | 17.43 | 17.32 | 17.42 | 19,643 | -0.15(-0.83%) |
Jul 05, 2012 | 17.70 | 17.70 | 17.57 | 17.57 | 4,021 | -0.24(-1.35%) |
Jul 03, 2012 | 17.70 | 17.86 | 17.70 | 17.81 | 4,898 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.71 | 17.49 | 17.71 | 2,994 | +0.13(+0.74%) |
Jun 29, 2012 | 17.62 | 17.62 | 17.48 | 17.58 | 12,768 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.95 | 17.19 | 24,127 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.15 | 16.92 | 17.14 | 7,048 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.94 | 16.99 | 15,555 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,003 | -0.42(-2.42%) |
Jun 22, 2012 | 17.35 | 17.39 | 17.27 | 17.34 | 3,465 | +0.15(+0.87%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.18 | 17.19 | 16,721 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.66 | 15,447 | -0.02(-0.14%) |
Jun 19, 2012 | 17.52 | 17.75 | 17.52 | 17.69 | 8,405 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,356 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,117 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.15 | 17.04 | 17.14 | 7,219 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.97 | 17.19 | 16.97 | 17.19 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.23 | 16.98 | 16.98 | 14,764 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.23 | 5,176 | +0.11(+0.62%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.13 | 17.13 | 9,163 | -0.06(-0.35%) |
Jun 06, 2012 | 16.93 | 17.21 | 16.93 | 17.19 | 9,104 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,795 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.59 | 16,916 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.86 | 17.08 | 47,117 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,508 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,281 | +0.28(+1.61%) |
May 25, 2012 | 17.01 | 17.19 | 17.01 | 17.12 | 39,014 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.01 | 32,894 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.06 | 16.68 | 17.06 | 84,107 | -0.02(-0.09%) |
May 22, 2012 | 17.23 | 17.46 | 16.97 | 17.08 | 174,832 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,481 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,532 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.96 | 144,733 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,175 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,710 | -0.06(-0.37%) |
May 14, 2012 | 17.58 | 17.64 | 17.53 | 17.53 | 50,759 | -0.32(-1.82%) |
May 11, 2012 | 17.79 | 17.99 | 17.72 | 17.85 | 29,953 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.00 | 18.02 | 21,416 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.09 | 24,655 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,043 | -0.07(-0.40%) |
May 07, 2012 | 18.26 | 18.41 | 18.22 | 18.29 | 22,089 | -0.07(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.27 | 18.35 | 52,067 | -0.23(-1.22%) |
May 03, 2012 | 18.77 | 18.77 | 18.52 | 18.58 | 19,055 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.78 | 38,081 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,865 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.15 | 19.08 | 19.12 | 16,145 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,776 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.30 | 19.10 | 19.25 | 6,141 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,653 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 18.99 | 10,834 | +0.15(+0.77%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,119 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,261 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.12 | 38,863 | -0.02(-0.10%) |
Apr 18, 2012 | 19.21 | 19.26 | 19.08 | 19.14 | 16,384 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.34 | 1,024,368 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.10 | 19.21 | 37,792 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,354 | -0.57(-2.91%) |
Apr 12, 2012 | 19.47 | 19.79 | 19.42 | 19.76 | 14,444 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.38 | 19.38 | 80,334 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,559 | -0.49(-2.46%) |
Apr 09, 2012 | 19.69 | 19.78 | 19.58 | 19.68 | 30,000 | -0.36(-1.78%) |
Apr 05, 2012 | 20.03 | 20.17 | 20.02 | 20.04 | 50,139 | -0.05(-0.24%) |
Apr 04, 2012 | 20.28 | 20.30 | 20.09 | 20.09 | 15,254 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.37 | 20.54 | 21,373 | -0.16(-0.78%) |
Apr 02, 2012 | 20.50 | 20.78 | 20.47 | 20.71 | 24,958 | +0.13(+0.63%) |
Mar 30, 2012 | 20.54 | 20.65 | 20.45 | 20.58 | 14,951 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.63 | 20.35 | 20.51 | 47,774 | -0.29(-1.40%) |
Mar 28, 2012 | 20.97 | 20.99 | 20.63 | 20.80 | 28,250 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,148 | -0.29(-1.37%) |
Mar 26, 2012 | 21.10 | 21.29 | 21.05 | 21.29 | 39,920 | +0.36(+1.74%) |
Mar 23, 2012 | 20.62 | 20.93 | 20.56 | 20.93 | 15,340 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.74 | 20.57 | 20.68 | 25,199 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,802 | -0.05(-0.23%) |
Mar 20, 2012 | 20.95 | 21.04 | 20.91 | 20.98 | 34,877 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,013 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,213 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.74 | 38,238 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,033 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,129 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,938 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.81 | 12,549 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,610 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,989 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,484 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,920 | -0.19(-0.98%) |
Mar 02, 2012 | 19.85 | 19.85 | 19.78 | 19.78 | 1,094 | -0.10(-0.53%) |
Mar 01, 2012 | 19.79 | 19.95 | 19.75 | 19.89 | 25,020 | +0.24(+1.23%) |
Feb 29, 2012 | 19.81 | 19.92 | 19.64 | 19.64 | 15,822 | -0.11(-0.57%) |
Feb 28, 2012 | 19.60 | 19.84 | 19.60 | 19.76 | 4,646 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.65 | 19.39 | 19.65 | 16,455 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,613 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.56 | 19.17 | 19.56 | 18,126 | +0.32(+1.68%) |
Feb 22, 2012 | 19.27 | 19.29 | 19.18 | 19.24 | 27,186 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,681 | -0.06(-0.33%) |
Feb 17, 2012 | 19.56 | 19.56 | 19.43 | 19.49 | 10,337 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,622 | +0.40(+2.12%) |
Feb 15, 2012 | 19.23 | 19.26 | 19.03 | 19.06 | 11,715 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.14 | 17,729 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.39 | 19.31 | 19.36 | 18,813 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.24 | 19.06 | 19.23 | 9,023 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.18 | 19.24 | 51,045 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.43 | 19.24 | 19.31 | 9,273 | +0.02(+0.13%) |
Feb 07, 2012 | 19.27 | 19.35 | 19.22 | 19.29 | 17,667 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,674 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.35 | 31,597 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.78 | 18.68 | 18.72 | 1,730 | +0.08(+0.43%) |
Feb 01, 2012 | 18.51 | 18.71 | 18.49 | 18.64 | 54,024 | +0.34(+1.85%) |
Jan 31, 2012 | 18.39 | 18.39 | 18.17 | 18.30 | 879,775 | +0.02(+0.13%) |
Jan 30, 2012 | 18.28 | 18.31 | 18.18 | 18.28 | 7,082 | -0.21(-1.14%) |
Jan 27, 2012 | 18.35 | 18.50 | 18.35 | 18.49 | 9,311 | +0.15(+0.79%) |
Jan 26, 2012 | 18.51 | 18.67 | 18.34 | 18.34 | 6,765 | -0.08(-0.44%) |
Jan 25, 2012 | 18.53 | 18.54 | 18.39 | 18.42 | 10,088 | -0.21(-1.12%) |
Jan 24, 2012 | 18.52 | 18.65 | 18.44 | 18.63 | 9,858 | -0.07(-0.39%) |
Jan 23, 2012 | 18.67 | 18.84 | 18.65 | 18.71 | 37,472 | +0.03(+0.16%) |
Jan 20, 2012 | 18.46 | 18.69 | 18.46 | 18.67 | 23,403 | +0.15(+0.79%) |
Jan 19, 2012 | 18.03 | 18.56 | 18.03 | 18.53 | 19,660 | +0.63(+3.52%) |
Jan 18, 2012 | 17.76 | 17.91 | 17.75 | 17.90 | 15,905 | +0.39(+2.22%) |
Jan 17, 2012 | 17.87 | 17.91 | 17.49 | 17.51 | 43,403 | -0.22(-1.23%) |
Jan 13, 2012 | 17.70 | 17.79 | 17.60 | 17.73 | 14,858 | -0.18(-0.99%) |
Jan 12, 2012 | 17.74 | 17.91 | 17.62 | 17.91 | 3,759 | +0.15(+0.87%) |
Jan 11, 2012 | 17.66 | 17.79 | 17.62 | 17.75 | 20,390 | +0.02(+0.09%) |
Jan 10, 2012 | 17.62 | 17.79 | 17.62 | 17.74 | 9,020 | +0.44(+2.52%) |
Jan 09, 2012 | 17.35 | 17.39 | 17.28 | 17.30 | 18,685 | +0.02(+0.09%) |
Jan 06, 2012 | 17.34 | 17.34 | 17.11 | 17.28 | 12,299 | -0.09(-0.51%) |
Jan 05, 2012 | 17.07 | 17.37 | 16.90 | 17.37 | 5,786 | +0.15(+0.84%) |
Jan 04, 2012 | 17.28 | 17.28 | 17.06 | 17.23 | 12,255 | +0.32(+1.86%) |
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,140 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.00 | 16.80 | 16.98 | 18,194 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,087 | -0.26(-1.53%) |
Dec 27, 2011 | 16.99 | 17.08 | 16.94 | 16.94 | 22,677 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,018 | +0.32(+1.92%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.41 | 16.73 | 91,510 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,882 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,484 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.33 | 16.39 | 45,129 | +0.07(+0.44%) |
Dec 15, 2011 | 16.57 | 16.57 | 16.32 | 16.32 | 10,457 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,011 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.61 | 35,013 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.91 | 11,990 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.36 | 25,396 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,362 | -0.68(-3.87%) |
Dec 07, 2011 | 17.23 | 17.73 | 17.18 | 17.70 | 27,194 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.49 | 19,381 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,880 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.12 | 134,188 | +0.15(+0.91%) |
Dec 01, 2011 | 16.95 | 17.03 | 16.81 | 16.97 | 21,994 | -0.10(-0.61%) |
Nov 30, 2011 | 16.66 | 17.07 | 16.66 | 17.07 | 30,901 | +0.93(+5.79%) |
Nov 29, 2011 | 16.21 | 16.33 | 16.10 | 16.14 | 23,582 | -0.09(-0.55%) |
Nov 28, 2011 | 16.18 | 16.33 | 16.07 | 16.23 | 23,027 | +0.58(+3.71%) |
Nov 25, 2011 | 15.66 | 15.85 | 15.59 | 15.65 | 31,762 | +0.05(+0.31%) |
Nov 23, 2011 | 15.74 | 15.79 | 15.60 | 15.60 | 61,097 | -0.34(-2.12%) |
Nov 22, 2011 | 16.07 | 16.17 | 15.90 | 15.94 | 37,965 | -0.17(-1.05%) |
Nov 21, 2011 | 16.13 | 16.26 | 15.97 | 16.11 | 71,282 | -0.35(-2.10%) |
Nov 18, 2011 | 16.38 | 16.56 | 16.33 | 16.45 | 32,584 | +0.07(+0.44%) |
Nov 17, 2011 | 16.66 | 16.67 | 16.30 | 16.38 | 1,025,490 | -0.32(-1.93%) |
Nov 16, 2011 | 17.10 | 17.10 | 16.67 | 16.70 | 40,280 | -0.65(-3.76%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.03 | 17.36 | 13,691 | +0.13(+0.75%) |
Nov 14, 2011 | 17.36 | 17.42 | 17.12 | 17.23 | 70,815 | -0.27(-1.56%) |
Nov 11, 2011 | 17.36 | 17.53 | 17.35 | 17.50 | 16,397 | +0.37(+2.14%) |
Nov 10, 2011 | 17.19 | 17.33 | 17.02 | 17.13 | 25,480 | +0.04(+0.21%) |
Nov 09, 2011 | 17.47 | 17.55 | 17.06 | 17.10 | 121,461 | -1.01(-5.60%) |
Nov 08, 2011 | 17.90 | 18.15 | 17.76 | 18.11 | 796,860 | +0.36(+2.04%) |
Nov 07, 2011 | 17.73 | 17.75 | 17.42 | 17.75 | 46,905 | +0.07(+0.41%) |
Nov 04, 2011 | 17.54 | 17.74 | 17.38 | 17.68 | 34,888 | -0.17(-0.95%) |
Nov 03, 2011 | 17.57 | 17.91 | 16.98 | 17.85 | 35,667 | +0.51(+2.93%) |
Nov 02, 2011 | 17.28 | 17.39 | 17.06 | 17.34 | 49,575 | +0.34(+1.99%) |
Nov 01, 2011 | 17.31 | 17.36 | 16.96 | 17.00 | 31,179 | -0.95(-5.29%) |
Oct 31, 2011 | 18.46 | 18.46 | 17.95 | 17.95 | 96,524 | -0.80(-4.25%) |
Oct 28, 2011 | 18.68 | 18.87 | 18.64 | 18.75 | 73,398 | -0.10(-0.51%) |
Oct 27, 2011 | 18.28 | 18.98 | 18.28 | 18.85 | 99,243 | +1.40(+8.03%) |
Oct 26, 2011 | 17.48 | 17.50 | 16.99 | 17.44 | 42,184 | +0.29(+1.69%) |
Oct 25, 2011 | 17.86 | 17.86 | 17.13 | 17.15 | 29,938 | -0.87(-4.83%) |
Oct 24, 2011 | 17.67 | 18.05 | 17.66 | 18.02 | 61,449 | +0.42(+2.38%) |
Oct 21, 2011 | 17.52 | 17.70 | 17.39 | 17.61 | 55,549 | +0.34(+1.96%) |
Oct 20, 2011 | 17.10 | 17.33 | 16.90 | 17.27 | 57,212 | +0.14(+0.80%) |
Oct 19, 2011 | 17.52 | 17.65 | 17.12 | 17.13 | 62,060 | -0.42(-2.39%) |
Oct 18, 2011 | 16.95 | 17.62 | 16.82 | 17.55 | 102,875 | +0.64(+3.81%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.87 | 16.90 | 49,929 | -0.47(-2.69%) |
Oct 14, 2011 | 17.44 | 17.48 | 17.11 | 17.37 | 34,986 | +0.14(+0.79%) |
Oct 13, 2011 | 17.30 | 17.35 | 16.95 | 17.23 | 59,813 | -0.26(-1.47%) |
Oct 12, 2011 | 17.30 | 17.71 | 17.26 | 17.49 | 44,441 | +0.41(+2.40%) |
Oct 11, 2011 | 16.83 | 17.24 | 16.82 | 17.08 | 84,334 | +0.01(+0.05%) |
Oct 10, 2011 | 16.66 | 17.08 | 16.66 | 17.07 | 93,252 | +0.80(+4.90%) |
Oct 07, 2011 | 16.91 | 16.91 | 16.21 | 16.28 | 117,348 | -0.56(-3.35%) |
Oct 06, 2011 | 16.30 | 16.86 | 16.08 | 16.84 | 98,867 | +0.47(+2.85%) |
Oct 05, 2011 | 15.99 | 16.45 | 15.93 | 16.37 | 55,756 | +0.25(+1.55%) |
Oct 04, 2011 | 15.11 | 16.14 | 14.93 | 16.12 | 58,708 | +0.80(+5.20%) |
Oct 03, 2011 | 16.07 | 16.07 | 15.28 | 15.33 | 52,233 | -0.69(-4.32%) |
Sep 30, 2011 | 16.50 | 16.50 | 16.02 | 16.02 | 203,152 | -0.77(-4.60%) |
Sep 29, 2011 | 16.70 | 16.87 | 16.29 | 16.79 | 40,956 | +0.45(+2.76%) |
Sep 28, 2011 | 16.86 | 16.98 | 16.34 | 16.34 | 61,992 | -0.68(-4.02%) |
Sep 27, 2011 | 17.25 | 17.50 | 17.00 | 17.03 | 48,791 | +0.13(+0.76%) |
Sep 26, 2011 | 16.55 | 16.90 | 16.25 | 16.90 | 77,899 | +0.46(+2.79%) |
Sep 23, 2011 | 16.10 | 16.44 | 16.10 | 16.44 | 43,360 | +0.25(+1.57%) |
Sep 22, 2011 | 16.09 | 16.28 | 15.90 | 16.18 | 83,252 | -0.34(-2.04%) |
Sep 21, 2011 | 17.22 | 17.22 | 16.52 | 16.52 | 20,168 | -0.68(-3.97%) |
Sep 20, 2011 | 17.44 | 17.55 | 17.19 | 17.20 | 23,002 | -0.14(-0.83%) |
Sep 19, 2011 | 17.55 | 17.55 | 17.20 | 17.35 | 29,498 | -0.55(-3.09%) |
Sep 16, 2011 | 18.00 | 18.05 | 17.65 | 17.90 | 20,434 | -0.05(-0.27%) |
Sep 15, 2011 | 17.66 | 17.95 | 17.60 | 17.95 | 24,342 | +0.44(+2.52%) |
Sep 14, 2011 | 17.37 | 17.75 | 17.07 | 17.51 | 17,880 | +0.27(+1.54%) |
Sep 13, 2011 | 16.98 | 17.36 | 16.98 | 17.24 | 16,744 | +0.29(+1.70%) |
Sep 12, 2011 | 16.62 | 16.97 | 16.47 | 16.95 | 52,557 | +0.15(+0.91%) |
Sep 09, 2011 | 16.94 | 17.11 | 16.70 | 16.80 | 12,869 | -0.46(-2.65%) |
Sep 08, 2011 | 17.57 | 17.62 | 17.20 | 17.26 | 13,913 | -0.47(-2.63%) |
Sep 07, 2011 | 17.20 | 17.76 | 17.18 | 17.72 | 33,819 | +0.85(+5.04%) |
Sep 06, 2011 | 16.57 | 16.89 | 16.54 | 16.87 | 51,186 | -0.25(-1.45%) |
Sep 02, 2011 | 17.52 | 17.52 | 17.06 | 17.12 | 15,279 | -0.71(-4.01%) |
Sep 01, 2011 | 18.26 | 18.32 | 17.81 | 17.84 | 22,450 | -0.47(-2.59%) |
Aug 31, 2011 | 18.25 | 18.52 | 18.23 | 18.31 | 162,994 | +0.10(+0.53%) |
Aug 30, 2011 | 18.23 | 18.35 | 18.01 | 18.21 | 104,561 | -0.10(-0.57%) |
Aug 29, 2011 | 17.86 | 18.33 | 17.85 | 18.32 | 38,448 | +0.79(+4.49%) |
Aug 26, 2011 | 17.01 | 17.64 | 16.84 | 17.53 | 19,450 | +0.31(+1.82%) |
Aug 25, 2011 | 17.99 | 18.14 | 17.11 | 17.22 | 21,048 | -0.45(-2.54%) |
Aug 24, 2011 | 17.28 | 17.67 | 17.25 | 17.67 | 12,029 | +0.41(+2.37%) |
Aug 23, 2011 | 16.51 | 17.28 | 16.45 | 17.26 | 55,538 | +0.71(+4.27%) |
Aug 22, 2011 | 16.96 | 17.00 | 16.52 | 16.55 | 96,048 | -0.13(-0.77%) |
Aug 19, 2011 | 16.83 | 17.26 | 16.62 | 16.68 | 63,987 | -0.38(-2.21%) |
Aug 18, 2011 | 17.37 | 17.37 | 16.95 | 17.06 | 38,049 | -0.88(-4.88%) |
Aug 17, 2011 | 18.06 | 18.26 | 17.85 | 17.93 | 74,446 | +0.05(+0.27%) |
Aug 16, 2011 | 17.97 | 18.23 | 17.69 | 17.89 | 129,120 | -0.36(-1.98%) |
Aug 15, 2011 | 17.99 | 18.26 | 17.97 | 18.25 | 94,175 | +0.43(+2.43%) |
Aug 12, 2011 | 18.27 | 18.39 | 17.74 | 17.81 | 96,306 | -0.23(-1.29%) |
Aug 11, 2011 | 17.08 | 18.26 | 17.04 | 18.05 | 74,447 | +1.13(+6.69%) |
Aug 10, 2011 | 17.47 | 17.62 | 16.91 | 16.91 | 44,133 | -1.22(-6.73%) |
Aug 09, 2011 | 19.01 | 18.14 | 16.82 | 18.13 | 156,574 | +0.94(+5.46%) |
Aug 08, 2011 | 18.21 | 18.63 | 17.18 | 17.20 | 219,620 | -1.69(-8.93%) |
Aug 05, 2011 | 19.39 | 19.44 | 18.57 | 18.88 | 43,242 | -0.32(-1.67%) |
Aug 04, 2011 | 20.05 | 20.06 | 19.15 | 19.20 | 56,576 | -1.09(-5.38%) |
Aug 03, 2011 | 20.19 | 20.31 | 19.96 | 20.29 | 46,377 | +0.12(+0.60%) |
Aug 02, 2011 | 20.70 | 20.82 | 20.17 | 20.17 | 186,637 | -0.71(-3.38%) |