Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.47 | 15.50 | 15.41 | 15.47 | 45,416 | -0.07(-0.48%) |
Apr 27, 2012 | 15.54 | 15.58 | 15.49 | 15.55 | 52,241 | +0.03(+0.18%) |
Apr 26, 2012 | 15.40 | 15.52 | 15.40 | 15.52 | 22,006 | +0.08(+0.53%) |
Apr 25, 2012 | 15.39 | 15.45 | 15.38 | 15.44 | 19,035 | +0.14(+0.94%) |
Apr 24, 2012 | 15.24 | 15.34 | 15.24 | 15.29 | 14,080 | +0.23(+1.52%) |
Apr 23, 2012 | 14.98 | 15.08 | 14.92 | 15.07 | 23,609 | -0.21(-1.39%) |
Apr 20, 2012 | 15.25 | 15.32 | 15.25 | 15.28 | 12,726 | +0.13(+0.83%) |
Apr 19, 2012 | 15.16 | 15.23 | 15.11 | 15.15 | 17,446 | -0.06(-0.38%) |
Apr 18, 2012 | 15.19 | 15.25 | 15.19 | 15.21 | 18,490 | +0.01(+0.07%) |
Apr 17, 2012 | 15.11 | 15.23 | 15.07 | 15.20 | 42,086 | +0.18(+1.20%) |
Apr 16, 2012 | 15.05 | 15.08 | 14.94 | 15.02 | 24,149 | +0.02(+0.11%) |
Apr 13, 2012 | 15.08 | 15.09 | 15.00 | 15.00 | 47,813 | -0.16(-1.06%) |
Apr 12, 2012 | 14.98 | 15.19 | 14.98 | 15.16 | 65,810 | +0.31(+2.11%) |
Apr 11, 2012 | 14.85 | 14.90 | 14.79 | 14.85 | 130,780 | +0.26(+1.79%) |
Apr 10, 2012 | 14.87 | 14.87 | 14.57 | 14.59 | 50,225 | -0.23(-1.55%) |
Apr 09, 2012 | 14.77 | 14.87 | 14.76 | 14.82 | 96,423 | -0.15(-1.04%) |
Apr 05, 2012 | 14.88 | 15.01 | 14.88 | 14.97 | 37,456 | +0.10(+0.69%) |
Apr 04, 2012 | 14.88 | 14.92 | 14.78 | 14.87 | 83,759 | -0.21(-1.41%) |
Apr 03, 2012 | 15.24 | 15.24 | 15.01 | 15.08 | 31,030 | -0.16(-1.05%) |
Apr 02, 2012 | 15.08 | 15.31 | 15.05 | 15.24 | 78,297 | +0.09(+0.57%) |
Mar 30, 2012 | 15.16 | 15.18 | 15.04 | 15.16 | 142,747 | +0.21(+1.42%) |
Mar 29, 2012 | 15.02 | 15.04 | 14.88 | 14.94 | 154,684 | -0.26(-1.70%) |
Mar 28, 2012 | 15.32 | 15.32 | 15.13 | 15.20 | 56,996 | -0.14(-0.93%) |
Mar 27, 2012 | 15.44 | 15.46 | 15.35 | 15.35 | 42,086 | -0.06(-0.41%) |
Mar 26, 2012 | 15.32 | 15.42 | 15.32 | 15.41 | 36,115 | +0.30(+1.98%) |
Mar 23, 2012 | 15.02 | 15.12 | 14.98 | 15.11 | 15,096 | +0.03(+0.17%) |
Mar 22, 2012 | 15.09 | 15.12 | 15.03 | 15.09 | 48,205 | -0.16(-1.07%) |
Mar 21, 2012 | 15.26 | 15.27 | 15.19 | 15.25 | 25,667 | -0.05(-0.34%) |
Mar 20, 2012 | 15.29 | 15.32 | 15.24 | 15.30 | 6,190 | -0.22(-1.44%) |
Mar 19, 2012 | 15.47 | 15.57 | 15.43 | 15.52 | 36,231 | -0.03(-0.22%) |
Mar 16, 2012 | 15.61 | 15.61 | 15.55 | 15.56 | 33,140 | +0.03(+0.18%) |
Mar 15, 2012 | 15.48 | 15.57 | 15.42 | 15.53 | 22,428 | +0.14(+0.90%) |
Mar 14, 2012 | 15.59 | 15.62 | 15.36 | 15.39 | 954,720 | -0.30(-1.94%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.47 | 15.70 | 76,326 | +0.39(+2.55%) |
Mar 12, 2012 | 15.33 | 15.35 | 15.27 | 15.31 | 42,593 | -0.09(-0.60%) |
Mar 09, 2012 | 15.39 | 15.47 | 15.38 | 15.40 | 13,101 | -0.10(-0.67%) |
Mar 08, 2012 | 15.39 | 15.51 | 15.35 | 15.50 | 24,472 | +0.36(+2.39%) |
Mar 07, 2012 | 15.02 | 15.15 | 15.01 | 15.14 | 12,181 | +0.21(+1.38%) |
Mar 06, 2012 | 15.04 | 15.04 | 14.86 | 14.93 | 38,317 | -0.52(-3.38%) |
Mar 05, 2012 | 15.52 | 15.52 | 15.40 | 15.46 | 64,455 | -0.13(-0.81%) |
Mar 02, 2012 | 15.56 | 15.60 | 15.53 | 15.58 | 20,149 | -0.02(-0.10%) |
Mar 01, 2012 | 15.51 | 15.63 | 15.51 | 15.60 | 48,794 | +0.12(+0.77%) |
Feb 29, 2012 | 15.60 | 15.66 | 15.45 | 15.48 | 92,712 | -0.07(-0.44%) |
Feb 28, 2012 | 15.49 | 15.55 | 15.48 | 15.55 | 21,639 | +0.18(+1.16%) |
Feb 27, 2012 | 15.25 | 15.40 | 15.21 | 15.37 | 98,941 | -0.11(-0.68%) |
Feb 24, 2012 | 15.46 | 15.53 | 15.45 | 15.48 | 30,539 | +0.10(+0.65%) |
Feb 23, 2012 | 15.32 | 15.40 | 15.27 | 15.38 | 46,330 | +0.10(+0.64%) |
Feb 22, 2012 | 15.27 | 15.31 | 15.24 | 15.28 | 22,069 | -0.07(-0.49%) |
Feb 21, 2012 | 15.40 | 15.43 | 15.33 | 15.35 | 47,595 | -0.10(-0.67%) |
Feb 17, 2012 | 15.48 | 15.49 | 15.39 | 15.46 | 22,585 | +0.06(+0.41%) |
Feb 16, 2012 | 15.20 | 15.42 | 15.18 | 15.39 | 9,480 | +0.17(+1.13%) |
Feb 15, 2012 | 15.33 | 15.34 | 15.19 | 15.22 | 32,344 | +0.16(+1.07%) |
Feb 14, 2012 | 15.05 | 15.07 | 14.94 | 15.06 | 43,393 | -0.04(-0.27%) |
Feb 13, 2012 | 15.15 | 15.15 | 15.06 | 15.10 | 38,672 | +0.14(+0.92%) |
Feb 10, 2012 | 14.97 | 14.99 | 14.93 | 14.96 | 45,215 | -0.32(-2.11%) |
Feb 09, 2012 | 15.29 | 15.32 | 15.23 | 15.28 | 31,244 | +0.06(+0.41%) |
Feb 08, 2012 | 15.15 | 15.27 | 15.11 | 15.22 | 59,864 | +0.18(+1.23%) |
Feb 07, 2012 | 14.96 | 15.07 | 14.94 | 15.04 | 40,340 | -0.02(-0.16%) |
Feb 06, 2012 | 15.01 | 15.07 | 15.00 | 15.06 | 33,470 | -0.12(-0.79%) |
Feb 03, 2012 | 15.06 | 15.19 | 14.97 | 15.18 | 88,378 | +0.21(+1.42%) |
Feb 02, 2012 | 14.91 | 14.99 | 14.90 | 14.97 | 524,260 | +0.09(+0.58%) |
Feb 01, 2012 | 14.84 | 14.94 | 14.83 | 14.88 | 20,469 | +0.21(+1.41%) |
Jan 31, 2012 | 14.72 | 14.72 | 14.59 | 14.68 | 25,665 | +0.08(+0.55%) |
Jan 30, 2012 | 14.51 | 14.63 | 14.50 | 14.59 | 80,685 | -0.20(-1.36%) |
Jan 27, 2012 | 14.72 | 14.81 | 14.69 | 14.80 | 32,921 | +0.07(+0.51%) |
Jan 26, 2012 | 14.89 | 14.91 | 14.68 | 14.72 | 39,075 | -0.01(-0.04%) |
Jan 25, 2012 | 14.45 | 14.74 | 14.42 | 14.73 | 51,071 | +0.24(+1.62%) |
Jan 24, 2012 | 14.37 | 14.50 | 14.35 | 14.49 | 42,284 | -0.03(-0.24%) |
Jan 23, 2012 | 14.53 | 14.62 | 14.50 | 14.53 | 41,626 | +0.00(+0.02%) |
Jan 20, 2012 | 14.37 | 14.54 | 14.37 | 14.52 | 61,261 | +0.14(+0.98%) |
Jan 19, 2012 | 14.31 | 14.39 | 14.27 | 14.38 | 101,155 | +0.19(+1.33%) |
Jan 18, 2012 | 14.00 | 14.19 | 13.98 | 14.19 | 26,503 | +0.21(+1.48%) |
Jan 17, 2012 | 14.02 | 14.06 | 13.96 | 13.99 | 44,825 | +0.20(+1.46%) |
Jan 13, 2012 | 13.77 | 13.80 | 13.64 | 13.79 | 37,263 | -0.11(-0.83%) |
Jan 12, 2012 | 13.88 | 13.93 | 13.77 | 13.90 | 57,978 | +0.20(+1.42%) |
Jan 11, 2012 | 13.63 | 13.73 | 13.58 | 13.71 | 29,321 | -0.01(-0.08%) |
Jan 10, 2012 | 13.76 | 13.80 | 13.71 | 13.72 | 34,390 | +0.27(+2.01%) |
Jan 09, 2012 | 13.52 | 13.52 | 13.37 | 13.45 | 31,919 | +0.07(+0.56%) |
Jan 06, 2012 | 13.53 | 13.53 | 13.37 | 13.37 | 42,220 | -0.22(-1.65%) |
Jan 05, 2012 | 13.52 | 13.61 | 13.44 | 13.60 | 105,285 | -0.09(-0.63%) |
Jan 04, 2012 | 13.60 | 13.71 | 13.60 | 13.68 | 96,771 | +0.36(+2.71%) |
Dec 30, 2011 | 13.31 | 13.38 | 13.31 | 13.32 | 66,584 | +0.01(+0.04%) |
Dec 29, 2011 | 13.16 | 13.34 | 13.16 | 13.31 | 222,257 | +0.20(+1.53%) |
Dec 28, 2011 | 13.40 | 13.40 | 13.10 | 13.11 | 91,224 | -0.30(-2.27%) |
Dec 27, 2011 | 13.42 | 13.48 | 13.39 | 13.42 | 248,067 | -0.06(-0.43%) |
Dec 23, 2011 | 13.42 | 13.49 | 13.38 | 13.48 | 88,343 | +0.26(+1.95%) |
Dec 21, 2011 | 13.23 | 13.25 | 13.07 | 13.22 | 246,105 | -0.11(-0.85%) |
Dec 20, 2011 | 13.17 | 13.35 | 13.17 | 13.33 | 85,245 | +0.56(+4.39%) |
Dec 19, 2011 | 12.98 | 13.02 | 12.77 | 12.77 | 119,102 | -0.25(-1.94%) |
Dec 16, 2011 | 13.11 | 13.15 | 12.98 | 13.02 | 252,728 | +0.06(+0.49%) |
Dec 15, 2011 | 13.07 | 13.20 | 12.94 | 12.96 | 120,524 | +0.14(+1.12%) |
Dec 14, 2011 | 12.92 | 12.94 | 12.79 | 12.82 | 138,953 | -0.13(-1.02%) |
Dec 13, 2011 | 13.21 | 13.30 | 12.88 | 12.95 | 140,468 | -0.17(-1.29%) |
Dec 12, 2011 | 13.22 | 13.22 | 13.04 | 13.12 | 53,025 | -0.43(-3.15%) |
Dec 09, 2011 | 13.38 | 13.58 | 13.34 | 13.54 | 182,402 | +0.27(+2.03%) |
Dec 08, 2011 | 13.60 | 13.60 | 13.26 | 13.27 | 308,757 | -0.59(-4.22%) |
Dec 07, 2011 | 13.76 | 13.93 | 13.65 | 13.86 | 86,317 | +0.11(+0.79%) |
Dec 06, 2011 | 13.76 | 13.83 | 13.66 | 13.75 | 87,526 | -0.10(-0.70%) |
Dec 05, 2011 | 13.98 | 13.98 | 13.80 | 13.85 | 47,825 | +0.14(+1.00%) |
Dec 02, 2011 | 13.97 | 13.97 | 13.70 | 13.71 | 246,143 | -0.07(-0.54%) |
Dec 01, 2011 | 13.88 | 13.89 | 13.77 | 13.79 | 51,655 | -0.22(-1.56%) |
Nov 30, 2011 | 13.88 | 14.00 | 13.81 | 14.00 | 52,833 | +0.75(+5.67%) |
Nov 29, 2011 | 13.27 | 13.36 | 13.19 | 13.25 | 42,953 | +0.10(+0.74%) |
Nov 28, 2011 | 13.25 | 13.25 | 13.10 | 13.15 | 76,819 | +0.45(+3.52%) |
Nov 25, 2011 | 12.72 | 12.87 | 12.70 | 12.71 | 77,096 | +0.10(+0.77%) |
Nov 23, 2011 | 12.81 | 12.83 | 12.57 | 12.61 | 72,595 | -0.34(-2.66%) |
Nov 22, 2011 | 12.96 | 13.02 | 12.86 | 12.95 | 67,642 | +0.01(+0.12%) |
Nov 21, 2011 | 12.98 | 12.98 | 12.76 | 12.94 | 101,499 | -0.33(-2.52%) |
Nov 18, 2011 | 13.31 | 13.35 | 13.27 | 13.27 | 437,751 | +0.04(+0.33%) |
Nov 17, 2011 | 13.49 | 13.53 | 13.14 | 13.23 | 56,499 | -0.29(-2.12%) |
Nov 16, 2011 | 13.64 | 13.76 | 13.51 | 13.52 | 55,957 | -0.30(-2.16%) |
Nov 15, 2011 | 13.78 | 13.89 | 13.68 | 13.81 | 37,667 | -0.02(-0.13%) |
Nov 14, 2011 | 13.95 | 13.99 | 13.78 | 13.83 | 51,296 | -0.33(-2.31%) |
Nov 11, 2011 | 14.02 | 14.20 | 14.02 | 14.16 | 41,856 | +0.37(+2.71%) |
Nov 10, 2011 | 13.91 | 13.91 | 13.68 | 13.79 | 40,946 | +0.09(+0.63%) |
Nov 09, 2011 | 13.93 | 13.95 | 13.67 | 13.70 | 48,240 | -0.73(-5.05%) |
Nov 08, 2011 | 14.27 | 14.43 | 14.15 | 14.43 | 60,761 | +0.23(+1.62%) |
Nov 07, 2011 | 14.13 | 14.23 | 14.00 | 14.20 | 46,433 | +0.02(+0.16%) |
Nov 04, 2011 | 14.18 | 14.22 | 14.00 | 14.18 | 23,932 | -0.07(-0.48%) |
Nov 03, 2011 | 14.16 | 14.31 | 14.02 | 14.24 | 93,640 | +0.24(+1.68%) |
Nov 02, 2011 | 14.04 | 14.06 | 13.88 | 14.01 | 101,352 | +0.22(+1.62%) |
Nov 01, 2011 | 13.71 | 13.96 | 13.59 | 13.79 | 88,303 | -0.45(-3.14%) |
Oct 31, 2011 | 14.49 | 14.49 | 14.23 | 14.23 | 44,929 | -0.58(-3.91%) |
Oct 28, 2011 | 14.69 | 14.81 | 14.69 | 14.81 | 54,938 | +0.01(+0.04%) |
Oct 27, 2011 | 14.78 | 14.89 | 14.55 | 14.81 | 63,028 | +0.77(+5.48%) |
Oct 26, 2011 | 14.09 | 14.09 | 13.79 | 14.04 | 45,912 | +0.15(+1.07%) |
Oct 25, 2011 | 14.12 | 14.12 | 13.89 | 13.89 | 56,562 | -0.41(-2.85%) |
Oct 24, 2011 | 14.08 | 14.34 | 14.08 | 14.30 | 71,137 | +0.29(+2.09%) |
Oct 21, 2011 | 13.84 | 14.00 | 13.80 | 14.00 | 12,243 | +0.41(+3.00%) |
Oct 20, 2011 | 13.61 | 13.66 | 13.38 | 13.60 | 86,146 | -0.10(-0.71%) |
Oct 19, 2011 | 13.87 | 13.92 | 13.67 | 13.69 | 9,583 | -0.25(-1.81%) |
Oct 18, 2011 | 13.67 | 13.95 | 13.53 | 13.95 | 40,024 | +0.15(+1.12%) |
Oct 17, 2011 | 14.07 | 14.07 | 13.79 | 13.79 | 61,599 | -0.40(-2.83%) |
Oct 14, 2011 | 14.15 | 14.19 | 14.07 | 14.19 | 58,067 | +0.22(+1.60%) |
Oct 13, 2011 | 13.89 | 14.00 | 13.76 | 13.97 | 44,968 | +0.01(+0.08%) |
Oct 12, 2011 | 13.82 | 14.09 | 13.82 | 13.96 | 87,434 | +0.42(+3.09%) |
Oct 11, 2011 | 13.38 | 13.57 | 13.37 | 13.54 | 76,288 | -0.15(-1.09%) |
Oct 10, 2011 | 13.48 | 13.69 | 13.48 | 13.69 | 78,074 | +0.52(+3.92%) |
Oct 07, 2011 | 13.42 | 13.42 | 13.13 | 13.17 | 60,097 | -0.11(-0.84%) |
Oct 06, 2011 | 12.98 | 13.29 | 12.95 | 13.28 | 56,807 | +0.43(+3.37%) |
Oct 05, 2011 | 12.55 | 12.86 | 12.48 | 12.85 | 68,370 | +0.36(+2.90%) |
Oct 04, 2011 | 12.23 | 12.49 | 12.05 | 12.49 | 433,564 | +0.19(+1.54%) |
Oct 03, 2011 | 12.59 | 12.74 | 12.30 | 12.30 | 123,005 | -0.43(-3.38%) |
Sep 30, 2011 | 12.87 | 13.02 | 12.73 | 12.73 | 35,043 | -0.44(-3.31%) |
Sep 29, 2011 | 13.30 | 13.37 | 12.98 | 13.17 | 64,450 | +0.14(+1.10%) |
Sep 28, 2011 | 13.39 | 13.61 | 13.02 | 13.02 | 79,969 | -0.31(-2.32%) |
Sep 27, 2011 | 13.37 | 13.58 | 13.27 | 13.33 | 106,935 | +0.28(+2.15%) |
Sep 26, 2011 | 12.94 | 13.06 | 12.69 | 13.05 | 74,681 | +0.11(+0.85%) |
Sep 23, 2011 | 12.77 | 12.98 | 12.75 | 12.94 | 127,792 | +0.20(+1.60%) |
Sep 22, 2011 | 12.88 | 12.93 | 12.59 | 12.74 | 161,584 | -0.61(-4.54%) |
Sep 21, 2011 | 13.76 | 13.79 | 13.34 | 13.34 | 93,599 | -0.45(-3.24%) |
Sep 20, 2011 | 13.89 | 13.98 | 13.77 | 13.79 | 38,358 | -0.05(-0.33%) |
Sep 19, 2011 | 13.76 | 13.89 | 13.66 | 13.84 | 50,354 | -0.42(-2.94%) |
Sep 16, 2011 | 14.29 | 14.35 | 14.16 | 14.25 | 41,487 | +0.06(+0.44%) |
Sep 15, 2011 | 14.11 | 14.20 | 14.02 | 14.19 | 30,739 | +0.27(+1.91%) |
Sep 14, 2011 | 13.88 | 14.02 | 13.68 | 13.93 | 21,216 | -0.12(-0.84%) |
Sep 13, 2011 | 13.98 | 14.05 | 13.93 | 14.04 | 26,701 | +0.03(+0.20%) |
Sep 12, 2011 | 13.87 | 14.02 | 13.71 | 14.02 | 29,990 | -0.10(-0.72%) |
Sep 09, 2011 | 14.32 | 14.33 | 14.05 | 14.12 | 72,774 | -0.47(-3.22%) |
Sep 08, 2011 | 14.62 | 14.77 | 14.54 | 14.59 | 50,181 | -0.32(-2.16%) |
Sep 07, 2011 | 14.71 | 14.91 | 14.65 | 14.91 | 58,732 | +0.36(+2.45%) |
Sep 06, 2011 | 14.34 | 14.55 | 14.29 | 14.55 | 66,982 | -0.29(-1.98%) |
Sep 02, 2011 | 14.85 | 14.96 | 14.79 | 14.85 | 30,589 | -0.31(-2.05%) |
Sep 01, 2011 | 15.25 | 15.33 | 15.11 | 15.16 | 33,159 | -0.07(-0.45%) |
Aug 31, 2011 | 15.25 | 15.36 | 15.19 | 15.23 | 47,141 | +0.16(+1.09%) |
Aug 30, 2011 | 14.93 | 15.12 | 14.86 | 15.06 | 40,102 | +0.04(+0.26%) |
Aug 29, 2011 | 14.80 | 15.03 | 14.80 | 15.02 | 50,011 | +0.49(+3.39%) |
Aug 26, 2011 | 14.31 | 14.57 | 14.15 | 14.53 | 195,223 | +0.16(+1.14%) |
Aug 25, 2011 | 14.66 | 14.67 | 14.36 | 14.37 | 42,304 | -0.25(-1.74%) |
Aug 24, 2011 | 14.50 | 14.63 | 14.43 | 14.62 | 41,817 | -0.02(-0.15%) |
Aug 23, 2011 | 14.28 | 14.65 | 14.25 | 14.65 | 61,748 | +0.49(+3.44%) |
Aug 22, 2011 | 14.38 | 14.47 | 14.14 | 14.16 | 18,084 | +0.04(+0.28%) |
Aug 19, 2011 | 14.16 | 14.49 | 14.05 | 14.12 | 44,751 | -0.10(-0.72%) |
Aug 18, 2011 | 14.37 | 14.37 | 14.03 | 14.22 | 59,474 | -0.62(-4.20%) |
Aug 17, 2011 | 14.99 | 15.09 | 14.79 | 14.84 | 32,285 | +0.07(+0.46%) |
Aug 16, 2011 | 14.77 | 14.92 | 14.62 | 14.78 | 96,446 | -0.16(-1.06%) |
Aug 15, 2011 | 14.74 | 14.95 | 14.74 | 14.93 | 35,825 | +0.40(+2.73%) |
Aug 12, 2011 | 14.46 | 14.60 | 14.37 | 14.54 | 85,606 | +0.14(+0.94%) |
Aug 11, 2011 | 13.96 | 14.55 | 13.88 | 14.40 | 89,453 | +0.63(+4.60%) |
Aug 10, 2011 | 14.07 | 14.12 | 13.76 | 13.77 | 83,664 | -0.71(-4.89%) |
Aug 09, 2011 | 14.01 | 14.48 | 13.59 | 14.48 | 153,807 | +1.01(+7.53%) |
Aug 08, 2011 | 14.01 | 14.16 | 13.45 | 13.46 | 130,663 | -1.18(-8.04%) |
Aug 05, 2011 | 14.86 | 14.93 | 14.20 | 14.64 | 351,023 | -0.09(-0.62%) |
Aug 04, 2011 | 15.25 | 15.30 | 14.73 | 14.73 | 114,934 | -1.02(-6.50%) |
Aug 03, 2011 | 15.69 | 15.77 | 15.48 | 15.75 | 50,658 | +0.02(+0.13%) |
Aug 02, 2011 | 15.99 | 16.06 | 15.73 | 15.73 | 21,151 | -0.36(-2.24%) |
Aug 01, 2011 | 16.35 | 16.35 | 15.93 | 16.09 | 55,975 | -0.01(-0.03%) |
Jul 29, 2011 | 16.03 | 16.21 | 15.97 | 16.10 | 33,965 | -0.02(-0.11%) |
Jul 28, 2011 | 16.14 | 16.26 | 16.11 | 16.12 | 15,170 | +0.07(+0.44%) |
Jul 27, 2011 | 16.30 | 16.30 | 16.05 | 16.05 | 29,243 | -0.29(-1.80%) |
Jul 26, 2011 | 16.33 | 16.42 | 16.30 | 16.34 | 10,362 | +0.11(+0.68%) |
Jul 25, 2011 | 16.18 | 16.29 | 16.12 | 16.23 | 38,515 | -0.10(-0.62%) |
Jul 22, 2011 | 16.34 | 16.34 | 16.31 | 16.33 | 19,692 | +0.05(+0.32%) |
Jul 21, 2011 | 16.13 | 16.30 | 16.07 | 16.28 | 32,748 | +0.19(+1.19%) |
Jul 20, 2011 | 16.12 | 16.12 | 16.00 | 16.09 | 46,846 | +0.16(+1.03%) |
Jul 19, 2011 | 15.83 | 15.96 | 15.83 | 15.92 | 14,762 | +0.22(+1.41%) |
Jul 18, 2011 | 15.80 | 15.80 | 15.65 | 15.70 | 57,874 | -0.22(-1.35%) |
Jul 15, 2011 | 15.96 | 16.01 | 15.90 | 15.92 | 25,747 | +0.03(+0.21%) |
Jul 14, 2011 | 16.09 | 16.12 | 15.88 | 15.88 | 22,531 | -0.20(-1.22%) |
Jul 13, 2011 | 15.99 | 16.23 | 15.99 | 16.08 | 43,859 | +0.27(+1.74%) |
Jul 12, 2011 | 15.87 | 16.00 | 15.81 | 15.81 | 29,773 | -0.15(-0.95%) |
Jul 11, 2011 | 16.13 | 16.13 | 15.93 | 15.96 | 21,079 | -0.44(-2.69%) |
Jul 08, 2011 | 16.39 | 16.43 | 16.30 | 16.40 | 38,075 | -0.16(-0.96%) |
Jul 07, 2011 | 16.50 | 16.60 | 16.50 | 16.56 | 46,841 | +0.19(+1.13%) |
Jul 06, 2011 | 16.29 | 16.38 | 16.25 | 16.37 | 28,097 | +0.01(+0.04%) |
Jul 05, 2011 | 16.39 | 16.47 | 16.33 | 16.37 | 42,486 | -0.09(-0.56%) |
Jul 01, 2011 | 16.20 | 16.46 | 16.20 | 16.46 | 23,227 | +0.12(+0.74%) |
Jun 30, 2011 | 16.17 | 16.34 | 16.17 | 16.34 | 27,448 | +0.24(+1.48%) |
Jun 29, 2011 | 16.07 | 16.15 | 15.99 | 16.10 | 47,710 | +0.18(+1.10%) |
Jun 28, 2011 | 15.83 | 15.98 | 15.80 | 15.92 | 34,156 | +0.12(+0.78%) |
Jun 27, 2011 | 15.68 | 15.85 | 15.65 | 15.80 | 24,866 | +0.14(+0.87%) |
Jun 24, 2011 | 15.82 | 15.82 | 15.66 | 15.66 | 31,571 | +0.00(+0.00%) |
Jun 23, 2011 | 15.61 | 15.75 | 15.51 | 15.66 | 64,134 | -0.13(-0.82%) |
Jun 22, 2011 | 15.82 | 15.92 | 15.71 | 15.79 | 25,240 | -0.19(-1.16%) |
Jun 21, 2011 | 15.81 | 16.00 | 15.81 | 15.98 | 7,115 | +0.20(+1.27%) |
Jun 20, 2011 | 15.75 | 15.80 | 15.70 | 15.78 | 94,268 | -0.08(-0.52%) |
Jun 17, 2011 | 15.89 | 15.92 | 15.83 | 15.86 | 19,838 | +0.08(+0.52%) |
Jun 16, 2011 | 15.79 | 15.87 | 15.73 | 15.78 | 43,896 | -0.04(-0.24%) |
Jun 15, 2011 | 16.04 | 16.05 | 15.76 | 15.82 | 61,983 | -0.41(-2.53%) |
Jun 14, 2011 | 16.20 | 16.30 | 16.20 | 16.23 | 13,252 | +0.26(+1.61%) |
Jun 13, 2011 | 16.00 | 16.04 | 15.91 | 15.97 | 56,500 | +0.03(+0.18%) |
Jun 10, 2011 | 16.17 | 16.17 | 15.91 | 15.94 | 90,922 | -0.36(-2.22%) |
Jun 09, 2011 | 16.23 | 16.36 | 16.21 | 16.30 | 33,800 | +0.17(+1.05%) |
Jun 08, 2011 | 16.25 | 16.27 | 16.12 | 16.13 | 39,835 | -0.19(-1.17%) |
Jun 07, 2011 | 16.38 | 16.45 | 16.33 | 16.33 | 19,818 | +0.12(+0.72%) |
Jun 06, 2011 | 16.38 | 16.39 | 16.20 | 16.21 | 45,989 | -0.19(-1.18%) |
Jun 03, 2011 | 16.26 | 16.48 | 16.22 | 16.40 | 24,423 | +0.41(+2.59%) |
May 24, 2011 | 16.04 | 16.06 | 15.94 | 15.99 | 66,545 | +0.11(+0.70%) |
May 23, 2011 | 15.85 | 15.89 | 15.78 | 15.88 | 25,217 | -0.30(-1.83%) |
May 20, 2011 | 16.27 | 16.27 | 16.12 | 16.17 | 44,665 | -0.13(-0.77%) |
May 19, 2011 | 16.30 | 16.32 | 16.20 | 16.30 | 19,534 | +0.09(+0.54%) |
May 18, 2011 | 16.06 | 16.22 | 16.05 | 16.21 | 16,787 | +0.21(+1.30%) |
May 17, 2011 | 15.92 | 16.01 | 15.83 | 16.00 | 41,811 | +0.03(+0.17%) |
May 16, 2011 | 15.98 | 16.10 | 15.91 | 15.98 | 33,334 | -0.02(-0.13%) |
May 13, 2011 | 16.16 | 16.22 | 15.93 | 16.00 | 31,742 | -0.19(-1.16%) |
May 12, 2011 | 16.08 | 16.22 | 15.92 | 16.18 | 12,976 | +0.13(+0.82%) |
May 11, 2011 | 16.30 | 16.30 | 16.00 | 16.05 | 75,119 | -0.40(-2.46%) |
May 10, 2011 | 16.33 | 16.46 | 16.32 | 16.46 | 16,003 | +0.18(+1.14%) |
May 09, 2011 | 16.17 | 16.29 | 16.13 | 16.27 | 19,253 | +0.11(+0.68%) |
May 06, 2011 | 16.33 | 16.40 | 16.08 | 16.16 | 40,118 | +0.20(+1.23%) |
May 05, 2011 | 16.13 | 16.14 | 15.92 | 15.97 | 28,571 | -0.30(-1.82%) |
May 04, 2011 | 16.42 | 16.42 | 16.21 | 16.26 | 33,984 | -0.17(-1.02%) |
May 03, 2011 | 16.52 | 16.55 | 16.36 | 16.43 | 32,608 | -0.17(-1.03%) |