Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.28 | 16.30 | 16.28 | 16.30 | 5,710 | +0.05(+0.31%) |
Apr 27, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 32,070 | +0.03(+0.18%) |
Apr 26, 2012 | 16.12 | 16.22 | 16.11 | 16.22 | 17,824 | -0.03(-0.18%) |
Apr 25, 2012 | 16.11 | 16.25 | 16.11 | 16.25 | 10,570 | +0.18(+1.12%) |
Apr 24, 2012 | 16.14 | 16.20 | 16.07 | 16.07 | 5,397 | -0.11(-0.68%) |
Apr 23, 2012 | 16.26 | 16.27 | 16.12 | 16.18 | 7,734 | -0.27(-1.64%) |
Apr 20, 2012 | 16.37 | 16.45 | 16.37 | 16.45 | 2,611 | +0.10(+0.61%) |
Apr 19, 2012 | 16.30 | 16.49 | 16.30 | 16.35 | 5,470 | +0.04(+0.25%) |
Apr 18, 2012 | 16.27 | 16.38 | 16.27 | 16.31 | 5,728 | -0.02(-0.12%) |
Apr 17, 2012 | 16.40 | 16.40 | 16.20 | 16.33 | 26,923 | +0.04(+0.25%) |
Apr 16, 2012 | 16.33 | 16.37 | 16.29 | 16.29 | 6,376 | -0.05(-0.31%) |
Apr 13, 2012 | 16.35 | 16.35 | 16.28 | 16.34 | 2,515 | -0.07(-0.43%) |
Apr 12, 2012 | 16.34 | 16.49 | 16.34 | 16.41 | 14,453 | +0.10(+0.61%) |
Apr 11, 2012 | 16.24 | 16.33 | 16.24 | 16.31 | 5,133 | +0.10(+0.62%) |
Apr 10, 2012 | 16.29 | 16.30 | 16.21 | 16.21 | 10,078 | -0.10(-0.61%) |
Apr 09, 2012 | 16.38 | 16.38 | 16.29 | 16.31 | 4,745 | -0.17(-1.03%) |
Apr 05, 2012 | 16.45 | 16.51 | 16.43 | 16.48 | 11,423 | -0.02(-0.12%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.43 | 16.50 | 12,690 | -0.35(-2.08%) |
Apr 03, 2012 | 16.88 | 16.88 | 16.85 | 16.85 | 6,495 | -0.06(-0.35%) |
Apr 02, 2012 | 16.89 | 17.01 | 16.87 | 16.91 | 9,451 | -0.01(-0.06%) |
Mar 30, 2012 | 16.67 | 16.93 | 16.67 | 16.92 | 3,939 | +0.41(+2.48%) |
Mar 29, 2012 | 16.80 | 16.80 | 16.46 | 16.51 | 10,228 | -0.32(-1.90%) |
Mar 28, 2012 | 16.86 | 17.00 | 16.80 | 16.83 | 11,527 | -0.07(-0.41%) |
Mar 27, 2012 | 16.87 | 16.94 | 16.81 | 16.90 | 3,904 | +0.00(+0.00%) |
Mar 26, 2012 | 16.75 | 16.96 | 16.75 | 16.90 | 4,420 | +0.18(+1.08%) |
Mar 23, 2012 | 16.60 | 16.72 | 16.50 | 16.72 | 4,301 | +0.20(+1.21%) |
Mar 22, 2012 | 16.72 | 16.79 | 16.35 | 16.52 | 14,104 | -0.34(-2.02%) |
Mar 21, 2012 | 17.08 | 17.14 | 16.82 | 16.86 | 7,457 | -0.23(-1.35%) |
Mar 20, 2012 | 17.21 | 17.21 | 17.06 | 17.09 | 3,668 | -0.35(-2.01%) |
Mar 19, 2012 | 17.41 | 17.44 | 17.34 | 17.44 | 727 | -0.10(-0.57%) |
Mar 16, 2012 | 17.54 | 17.54 | 17.54 | 135 | +0.00(+0.00%) | |
Mar 15, 2012 | 17.30 | 17.54 | 17.30 | 17.54 | 4,182 | +0.17(+0.98%) |
Mar 14, 2012 | 17.56 | 17.56 | 17.17 | 17.37 | 8,168 | -0.21(-1.19%) |
Mar 13, 2012 | 17.50 | 17.58 | 17.41 | 17.58 | 3,819 | +0.12(+0.69%) |
Mar 12, 2012 | 17.40 | 17.49 | 17.24 | 17.46 | 7,974 | +0.11(+0.63%) |
Mar 09, 2012 | 17.34 | 17.35 | 17.29 | 17.35 | 1,050 | +0.07(+0.41%) |
Mar 08, 2012 | 17.21 | 17.33 | 17.17 | 17.28 | 7,665 | +0.06(+0.35%) |
Mar 07, 2012 | 17.23 | 17.24 | 17.05 | 17.22 | 7,948 | +0.06(+0.35%) |
Mar 06, 2012 | 17.32 | 17.45 | 17.09 | 17.16 | 7,511 | -0.42(-2.39%) |
Mar 05, 2012 | 17.75 | 17.75 | 17.51 | 17.58 | 6,460 | -0.11(-0.62%) |
Mar 02, 2012 | 17.55 | 17.88 | 17.55 | 17.69 | 10,601 | +0.05(+0.28%) |
Mar 01, 2012 | 17.40 | 17.64 | 17.40 | 17.64 | 5,698 | +0.24(+1.38%) |
Feb 29, 2012 | 17.57 | 17.57 | 17.36 | 17.40 | 9,600 | -0.13(-0.74%) |
Feb 28, 2012 | 17.52 | 17.58 | 17.49 | 17.53 | 3,350 | -0.05(-0.28%) |
Feb 27, 2012 | 17.20 | 17.59 | 17.20 | 17.58 | 9,347 | -0.04(-0.23%) |
Feb 24, 2012 | 17.40 | 17.62 | 17.40 | 17.62 | 9,700 | +0.18(+1.03%) |
Feb 23, 2012 | 17.38 | 17.45 | 17.24 | 17.44 | 12,759 | +0.17(+0.98%) |
Feb 22, 2012 | 17.23 | 17.38 | 17.16 | 17.27 | 16,474 | -0.11(-0.63%) |
Feb 21, 2012 | 17.21 | 17.42 | 17.21 | 17.38 | 6,279 | +0.18(+1.05%) |
Feb 17, 2012 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.17%) | |
Feb 16, 2012 | 17.04 | 17.23 | 17.00 | 17.23 | 7,055 | +0.22(+1.29%) |
Feb 15, 2012 | 17.07 | 17.07 | 17.01 | 17.01 | 2,036 | +0.08(+0.47%) |
Feb 14, 2012 | 17.00 | 17.03 | 16.91 | 16.93 | 9,544 | -0.07(-0.41%) |
Feb 13, 2012 | 16.90 | 17.04 | 16.89 | 17.00 | 6,332 | +0.13(+0.77%) |
Feb 10, 2012 | 16.90 | 16.90 | 16.82 | 16.87 | 2,800 | -0.09(-0.53%) |
Feb 09, 2012 | 16.95 | 16.96 | 16.86 | 16.96 | 5,143 | +0.08(+0.47%) |
Feb 08, 2012 | 16.95 | 17.00 | 16.85 | 16.88 | 7,125 | -0.03(-0.18%) |
Feb 07, 2012 | 17.03 | 17.05 | 16.82 | 16.91 | 13,313 | -0.02(-0.12%) |
Feb 06, 2012 | 17.09 | 17.09 | 16.77 | 16.93 | 14,905 | +0.13(+0.77%) |
Feb 03, 2012 | 16.76 | 16.90 | 16.69 | 16.80 | 7,342 | -0.07(-0.41%) |
Feb 02, 2012 | 16.58 | 16.87 | 16.56 | 16.87 | 3,074 | +0.31(+1.87%) |
Feb 01, 2012 | 16.54 | 16.64 | 16.54 | 16.56 | 1,370 | +0.10(+0.61%) |
Jan 31, 2012 | 16.45 | 16.51 | 16.45 | 16.46 | 3,610 | +0.06(+0.37%) |
Jan 30, 2012 | 16.06 | 16.52 | 16.05 | 16.40 | 19,225 | +0.30(+1.86%) |
Jan 27, 2012 | 16.11 | 16.15 | 16.10 | 16.10 | 2,123 | -0.03(-0.19%) |
Jan 26, 2012 | 16.45 | 16.64 | 16.13 | 16.13 | 10,046 | -0.28(-1.71%) |
Jan 25, 2012 | 16.20 | 16.41 | 16.02 | 16.41 | 22,934 | +0.15(+0.92%) |
Jan 24, 2012 | 16.24 | 16.35 | 16.24 | 16.26 | 1,616 | -0.15(-0.91%) |
Jan 23, 2012 | 16.40 | 16.59 | 16.38 | 16.41 | 7,110 | -0.01(-0.06%) |
Jan 20, 2012 | 16.32 | 16.50 | 16.30 | 16.42 | 7,151 | +0.00(+0.00%) |
Jan 19, 2012 | 16.44 | 16.44 | 16.31 | 16.42 | 2,497 | +0.02(+0.12%) |
Jan 18, 2012 | 16.05 | 16.40 | 16.00 | 16.40 | 11,595 | +0.32(+1.99%) |
Jan 17, 2012 | 16.30 | 16.34 | 16.08 | 16.08 | 6,285 | -0.17(-1.05%) |
Jan 16, 2012 | 16.07 | 16.25 | 16.07 | 16.25 | 4,809 | +0.17(+1.06%) |
Jan 13, 2012 | 16.24 | 16.24 | 16.08 | 16.08 | 3,394 | -0.17(-1.05%) |
Jan 12, 2012 | 16.15 | 16.25 | 16.14 | 16.25 | 3,616 | +0.11(+0.68%) |
Jan 11, 2012 | 16.05 | 16.18 | 16.02 | 16.14 | 5,176 | -0.06(-0.37%) |
Jan 10, 2012 | 16.19 | 16.33 | 16.15 | 16.20 | 8,468 | +0.07(+0.43%) |
Jan 09, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 740 | +0.03(+0.19%) |
Jan 06, 2012 | 16.16 | 16.16 | 16.07 | 16.10 | 2,692 | -0.05(-0.31%) |
Jan 05, 2012 | 16.14 | 16.15 | 16.14 | 16.15 | 834 | -0.05(-0.31%) |
Jan 04, 2012 | 16.26 | 16.27 | 16.05 | 16.20 | 7,368 | +0.20(+1.25%) |
Dec 30, 2011 | 15.99 | 16.00 | 15.99 | 16.00 | 1,512 | +0.00(+0.00%) |
Dec 29, 2011 | 15.62 | 16.00 | 15.59 | 16.00 | 8,005 | +0.37(+2.37%) |
Dec 28, 2011 | 15.50 | 15.65 | 15.32 | 15.63 | 33,156 | +0.14(+0.90%) |
Dec 23, 2011 | 15.16 | 15.49 | 15.49 | 15.49 | 13,889 | +0.10(+0.65%) |
Dec 21, 2011 | 15.25 | 15.39 | 14.96 | 15.39 | 20,000 | +0.27(+1.79%) |
Dec 20, 2011 | 15.07 | 15.20 | 15.02 | 15.12 | 7,234 | -0.27(-1.75%) |
Dec 19, 2011 | 15.41 | 15.43 | 15.30 | 15.39 | 2,900 | +0.02(+0.13%) |
Dec 16, 2011 | 15.38 | 15.49 | 15.26 | 15.37 | 8,896 | +0.12(+0.79%) |
Dec 15, 2011 | 15.35 | 15.47 | 15.01 | 15.25 | 12,678 | +0.15(+0.99%) |
Dec 14, 2011 | 15.40 | 15.40 | 15.04 | 15.10 | 5,165 | -0.28(-1.82%) |
Dec 13, 2011 | 15.60 | 15.60 | 15.38 | 15.38 | 11,430 | +0.00(+0.00%) |
Dec 12, 2011 | 15.46 | 15.46 | 15.37 | 15.38 | 4,121 | -0.37(-2.35%) |
Dec 09, 2011 | 15.60 | 15.75 | 15.45 | 15.75 | 21,135 | +0.21(+1.35%) |
Dec 08, 2011 | 15.50 | 15.78 | 15.50 | 15.54 | 10,025 | -0.40(-2.51%) |
Dec 07, 2011 | 15.90 | 15.94 | 15.77 | 15.94 | 6,150 | +0.07(+0.44%) |
Dec 06, 2011 | 15.90 | 15.90 | 15.87 | 15.87 | 11,709 | -0.04(-0.25%) |
Dec 05, 2011 | 15.93 | 16.09 | 15.90 | 15.91 | 6,690 | -0.01(-0.06%) |
Dec 02, 2011 | 15.89 | 15.94 | 15.81 | 15.92 | 5,534 | +0.12(+0.76%) |
Dec 01, 2011 | 15.73 | 15.82 | 15.69 | 15.80 | 3,700 | +0.16(+1.02%) |
Nov 30, 2011 | 15.60 | 15.80 | 15.60 | 15.64 | 2,392 | +0.32(+2.09%) |
Nov 29, 2011 | 15.20 | 15.32 | 15.20 | 15.32 | 4,460 | +0.17(+1.12%) |
Nov 28, 2011 | 15.00 | 15.35 | 14.90 | 15.15 | 9,360 | +0.35(+2.36%) |
Nov 25, 2011 | 15.13 | 15.15 | 14.80 | 14.80 | 1,786 | -0.20(-1.33%) |
Nov 24, 2011 | 15.05 | 15.39 | 15.00 | 15.00 | 1,910 | -0.10(-0.66%) |
Nov 23, 2011 | 15.25 | 15.25 | 15.10 | 15.10 | 344 | -0.30(-1.95%) |
Nov 22, 2011 | 15.45 | 15.50 | 15.31 | 15.40 | 4,460 | +0.00(+0.00%) |
Nov 21, 2011 | 15.76 | 15.76 | 15.25 | 15.40 | 4,126 | -0.47(-2.96%) |
Nov 18, 2011 | 15.99 | 15.99 | 15.78 | 15.87 | 3,204 | -0.06(-0.38%) |
Nov 17, 2011 | 16.00 | 16.07 | 15.88 | 15.93 | 14,400 | -0.13(-0.81%) |
Nov 16, 2011 | 16.11 | 16.12 | 16.00 | 16.06 | 6,050 | +0.03(+0.19%) |
Nov 15, 2011 | 16.03 | 16.04 | 16.03 | 16.03 | 2,565 | +0.04(+0.25%) |
Nov 14, 2011 | 16.04 | 16.05 | 15.92 | 15.99 | 3,466 | -0.20(-1.24%) |
Nov 11, 2011 | 16.05 | 16.19 | 16.05 | 16.19 | 4,950 | +0.30(+1.89%) |
Nov 10, 2011 | 16.01 | 16.01 | 15.88 | 15.89 | 4,403 | -0.12(-0.75%) |
Nov 09, 2011 | 16.03 | 16.05 | 15.88 | 16.01 | 7,500 | -0.26(-1.60%) |
Nov 08, 2011 | 16.14 | 16.27 | 16.04 | 16.27 | 6,962 | +0.03(+0.18%) |
Nov 07, 2011 | 16.16 | 16.24 | 16.02 | 16.24 | 7,494 | +0.05(+0.31%) |
Nov 04, 2011 | 16.00 | 16.19 | 16.00 | 16.19 | 6,025 | +0.18(+1.12%) |
Nov 03, 2011 | 15.88 | 16.03 | 15.87 | 16.01 | 11,510 | +0.16(+1.01%) |
Nov 02, 2011 | 15.96 | 15.96 | 15.84 | 15.85 | 88,630 | -0.06(-0.38%) |
Nov 01, 2011 | 15.83 | 15.94 | 15.71 | 15.91 | 11,015 | +0.06(+0.38%) |
Oct 31, 2011 | 16.25 | 16.25 | 15.85 | 15.85 | 10,328 | -0.52(-3.18%) |
Oct 28, 2011 | 16.34 | 16.38 | 16.22 | 16.37 | 9,868 | +0.02(+0.12%) |
Oct 27, 2011 | 16.05 | 16.39 | 16.05 | 16.35 | 10,823 | +0.51(+3.22%) |
Oct 26, 2011 | 15.84 | 15.85 | 15.68 | 15.84 | 25,351 | -0.02(-0.13%) |
Oct 25, 2011 | 15.96 | 16.00 | 15.83 | 15.86 | 15,497 | -0.15(-0.94%) |
Oct 24, 2011 | 15.91 | 16.05 | 15.90 | 16.01 | 13,976 | +0.07(+0.44%) |
Oct 21, 2011 | 16.15 | 16.19 | 15.94 | 15.94 | 4,122 | +0.05(+0.31%) |
Oct 20, 2011 | 15.71 | 15.89 | 15.70 | 15.89 | 2,702 | -0.09(-0.56%) |
Oct 19, 2011 | 16.12 | 16.12 | 15.88 | 15.98 | 2,992 | -0.29(-1.78%) |
Oct 18, 2011 | 16.01 | 16.27 | 15.57 | 16.27 | 2,902 | +0.25(+1.56%) |
Oct 17, 2011 | 16.10 | 16.25 | 15.91 | 16.02 | 5,925 | -0.21(-1.29%) |
Oct 14, 2011 | 16.00 | 16.23 | 16.00 | 16.23 | 2,850 | +0.44(+2.79%) |
Oct 13, 2011 | 15.72 | 15.80 | 15.63 | 15.79 | 6,155 | -0.06(-0.38%) |
Oct 12, 2011 | 15.57 | 15.86 | 15.57 | 15.85 | 15,989 | +0.34(+2.19%) |
Oct 11, 2011 | 15.30 | 15.63 | 15.20 | 15.51 | 19,373 | +0.36(+2.38%) |
Oct 07, 2011 | 15.01 | 15.45 | 15.01 | 15.15 | 7,752 | -0.30(-1.94%) |
Oct 06, 2011 | 14.82 | 15.45 | 15.36 | 15.45 | 2,879 | +0.55(+3.69%) |
Oct 05, 2011 | 14.49 | 14.95 | 14.49 | 14.90 | 7,119 | +0.49(+3.40%) |
Oct 04, 2011 | 14.51 | 14.51 | 13.97 | 14.41 | 10,176 | -0.42(-2.83%) |
Oct 03, 2011 | 15.30 | 15.40 | 14.83 | 14.83 | 13,747 | -0.57(-3.70%) |
Sep 30, 2011 | 15.54 | 15.54 | 15.39 | 15.40 | 6,439 | -0.16(-1.03%) |
Sep 29, 2011 | 15.79 | 15.81 | 15.56 | 15.56 | 2,870 | -0.13(-0.83%) |
Sep 28, 2011 | 16.08 | 16.08 | 15.69 | 15.69 | 4,808 | -0.31(-1.94%) |
Sep 27, 2011 | 15.57 | 16.25 | 15.57 | 16.00 | 16,950 | +0.50(+3.23%) |
Sep 26, 2011 | 15.18 | 15.69 | 15.07 | 15.50 | 7,177 | +0.35(+2.31%) |
Sep 23, 2011 | 15.25 | 15.30 | 15.09 | 15.15 | 11,978 | -0.12(-0.79%) |
Sep 22, 2011 | 15.94 | 15.95 | 15.25 | 15.27 | 14,405 | -1.19(-7.23%) |
Sep 21, 2011 | 16.46 | 16.64 | 16.45 | 16.46 | 11,350 | -0.09(-0.54%) |
Sep 20, 2011 | 16.47 | 16.71 | 16.47 | 16.55 | 17,535 | -0.05(-0.30%) |
Sep 19, 2011 | 16.75 | 16.75 | 16.53 | 16.60 | 811 | -0.15(-0.90%) |
Sep 16, 2011 | 16.64 | 16.82 | 16.64 | 16.75 | 1,606 | -0.01(-0.06%) |
Sep 15, 2011 | 16.63 | 16.95 | 16.63 | 16.76 | 6,084 | -0.08(-0.48%) |
Sep 14, 2011 | 16.65 | 16.84 | 16.44 | 16.84 | 9,102 | -0.06(-0.36%) |
Sep 13, 2011 | 16.15 | 16.90 | 16.15 | 16.90 | 16,530 | +0.57(+3.49%) |
Sep 12, 2011 | 16.41 | 16.64 | 16.01 | 16.33 | 17,079 | -0.37(-2.22%) |
Sep 09, 2011 | 16.84 | 16.84 | 16.63 | 16.70 | 8,000 | -0.15(-0.89%) |
Sep 08, 2011 | 16.77 | 16.96 | 16.75 | 16.85 | 4,364 | -0.11(-0.65%) |
Sep 07, 2011 | 16.62 | 16.96 | 16.62 | 16.96 | 5,882 | +0.41(+2.48%) |
Sep 06, 2011 | 16.69 | 16.86 | 16.34 | 16.55 | 10,627 | -0.45(-2.65%) |
Sep 02, 2011 | 16.69 | 17.00 | 16.68 | 17.00 | 11,750 | +0.18(+1.07%) |
Sep 01, 2011 | 16.87 | 16.87 | 16.55 | 16.82 | 5,701 | +0.32(+1.94%) |
Aug 31, 2011 | 16.40 | 16.50 | 16.40 | 16.50 | 4,571 | +0.20(+1.23%) |
Aug 30, 2011 | 16.25 | 16.30 | 16.20 | 16.30 | 2,566 | +0.05(+0.31%) |
Aug 29, 2011 | 15.97 | 16.25 | 15.97 | 16.25 | 5,300 | +0.44(+2.78%) |
Aug 26, 2011 | 15.61 | 15.81 | 15.50 | 15.81 | 8,747 | +0.05(+0.32%) |
Aug 25, 2011 | 15.65 | 15.76 | 15.65 | 15.76 | 13,629 | +0.01(+0.06%) |
Aug 24, 2011 | 15.55 | 15.99 | 15.55 | 15.75 | 9,390 | +0.05(+0.32%) |
Aug 23, 2011 | 15.51 | 15.96 | 15.51 | 15.70 | 56,100 | +0.02(+0.13%) |
Aug 22, 2011 | 15.62 | 15.93 | 15.62 | 15.68 | 3,502 | +0.10(+0.64%) |
Aug 19, 2011 | 15.69 | 15.90 | 15.58 | 15.58 | 3,696 | -0.32(-2.01%) |
Aug 18, 2011 | 16.30 | 16.42 | 15.90 | 15.90 | 5,135 | -0.53(-3.23%) |
Aug 17, 2011 | 16.36 | 16.70 | 16.36 | 16.43 | 4,744 | +0.08(+0.49%) |
Aug 16, 2011 | 16.51 | 16.56 | 16.35 | 16.35 | 4,260 | -0.16(-0.97%) |
Aug 15, 2011 | 16.40 | 16.51 | 16.40 | 16.51 | 11,520 | +0.20(+1.23%) |
Aug 12, 2011 | 16.00 | 16.36 | 16.00 | 16.31 | 17,229 | +0.40(+2.51%) |
Aug 11, 2011 | 15.43 | 15.91 | 15.43 | 15.91 | 4,042 | +0.70(+4.60%) |
Aug 10, 2011 | 15.23 | 15.50 | 15.04 | 15.21 | 17,041 | +0.10(+0.66%) |
Aug 09, 2011 | 15.04 | 15.55 | 15.02 | 15.11 | 16,442 | -0.04(-0.26%) |
Aug 08, 2011 | 16.04 | 16.04 | 15.03 | 15.15 | 24,888 | -1.05(-6.48%) |
Aug 05, 2011 | 16.57 | 16.57 | 15.80 | 16.20 | 21,912 | -0.49(-2.94%) |
Aug 04, 2011 | 17.11 | 17.11 | 16.43 | 16.69 | 17,294 | -0.57(-3.30%) |
Aug 03, 2011 | 17.35 | 17.39 | 17.06 | 17.26 | 7,959 | -0.10(-0.58%) |
Aug 02, 2011 | 17.40 | 17.43 | 17.35 | 17.36 | 1,700 | +0.02(+0.12%) |
Jul 29, 2011 | 17.58 | 17.58 | 17.33 | 17.34 | 3,981 | -0.34(-1.92%) |
Jul 28, 2011 | 17.53 | 17.68 | 17.50 | 17.68 | 5,900 | +0.07(+0.40%) |
Jul 27, 2011 | 17.84 | 17.85 | 17.61 | 17.61 | 2,451 | -0.30(-1.68%) |
Jul 26, 2011 | 18.00 | 18.09 | 17.91 | 17.91 | 2,710 | -0.19(-1.05%) |
Jul 25, 2011 | 18.06 | 18.10 | 17.90 | 18.10 | 3,865 | +0.03(+0.17%) |
Jul 22, 2011 | 18.10 | 18.10 | 18.05 | 18.07 | 2,257 | +0.00(+0.00%) |
Jul 21, 2011 | 17.80 | 18.24 | 17.80 | 18.07 | 10,865 | +0.22(+1.23%) |
Jul 20, 2011 | 17.72 | 17.89 | 17.72 | 17.85 | 6,293 | +0.05(+0.28%) |
Jul 19, 2011 | 17.77 | 17.86 | 17.72 | 17.80 | 4,804 | +0.14(+0.79%) |
Jul 18, 2011 | 17.61 | 17.76 | 17.61 | 17.66 | 3,719 | -0.06(-0.34%) |
Jul 15, 2011 | 17.82 | 17.84 | 17.62 | 17.72 | 2,598 | +0.05(+0.28%) |
Jul 14, 2011 | 18.01 | 18.06 | 17.55 | 17.67 | 4,650 | -0.31(-1.72%) |
Jul 13, 2011 | 17.72 | 18.12 | 17.72 | 17.98 | 1,200 | +0.38(+2.16%) |
Jul 12, 2011 | 17.73 | 17.75 | 17.50 | 17.60 | 13,337 | -0.14(-0.79%) |
Jul 11, 2011 | 18.49 | 18.49 | 17.74 | 17.74 | 5,678 | -0.76(-4.11%) |
Jul 08, 2011 | 18.10 | 18.53 | 18.08 | 18.50 | 11,100 | +0.19(+1.04%) |
Jul 07, 2011 | 18.11 | 18.35 | 18.11 | 18.31 | 5,000 | -0.04(-0.22%) |
Jul 06, 2011 | 18.41 | 18.41 | 18.28 | 18.35 | 1,429 | -0.15(-0.81%) |
Jul 05, 2011 | 18.24 | 18.50 | 18.24 | 18.50 | 2,400 | +0.50(+2.78%) |
Jul 04, 2011 | 18.00 | 18.00 | 17.97 | 18.00 | 3,320 | +0.05(+0.28%) |
Jun 30, 2011 | 17.41 | 17.96 | 17.41 | 17.95 | 24,411 | +0.25(+1.41%) |
Jun 29, 2011 | 17.48 | 17.82 | 17.48 | 17.70 | 4,685 | +0.44(+2.55%) |
Jun 28, 2011 | 17.00 | 17.26 | 16.99 | 17.26 | 13,030 | +0.16(+0.94%) |
Jun 27, 2011 | 17.06 | 17.12 | 16.96 | 17.10 | 7,100 | -0.23(-1.33%) |
Jun 24, 2011 | 17.33 | 17.33 | 17.33 | 17.33 | 237 | +0.06(+0.35%) |
Jun 23, 2011 | 17.50 | 17.54 | 17.12 | 17.27 | 9,354 | -0.47(-2.65%) |
Jun 22, 2011 | 17.72 | 17.78 | 17.65 | 17.74 | 7,922 | +0.12(+0.68%) |
Jun 21, 2011 | 17.51 | 17.71 | 17.51 | 17.62 | 6,610 | +0.12(+0.69%) |
Jun 20, 2011 | 17.61 | 17.62 | 17.50 | 17.50 | 5,513 | -0.20(-1.13%) |
Jun 17, 2011 | 17.62 | 17.71 | 17.62 | 17.70 | 2,463 | +0.00(+0.00%) |
Jun 16, 2011 | 17.69 | 17.71 | 17.69 | 17.70 | 970 | -0.05(-0.28%) |
Jun 15, 2011 | 17.90 | 17.90 | 17.65 | 17.75 | 7,962 | -0.19(-1.06%) |
Jun 14, 2011 | 17.99 | 18.05 | 17.91 | 17.94 | 7,540 | +0.21(+1.18%) |
Jun 13, 2011 | 18.00 | 18.04 | 17.73 | 17.73 | 9,036 | -0.27(-1.50%) |
Jun 10, 2011 | 18.18 | 18.18 | 18.00 | 18.00 | 3,847 | -0.18(-0.99%) |
Jun 09, 2011 | 18.13 | 18.18 | 18.13 | 18.18 | 1,970 | +0.03(+0.17%) |
Jun 08, 2011 | 18.27 | 18.27 | 18.15 | 18.15 | 6,201 | -0.35(-1.89%) |
Jun 07, 2011 | 18.37 | 18.55 | 18.30 | 18.50 | 4,389 | +0.00(+0.00%) |
Jun 06, 2011 | 18.37 | 18.76 | 18.37 | 18.50 | 22,072 | -0.17(-0.91%) |
Jun 03, 2011 | 18.50 | 18.70 | 18.28 | 18.67 | 16,300 | -0.03(-0.16%) |
May 24, 2011 | 18.61 | 18.84 | 18.60 | 18.70 | 12,261 | -192.24(-91.13%) |
May 23, 2011 | 214.85 | 214.85 | 210.71 | 210.94 | 4,703,974 | -3.95(-1.84%) |
May 20, 2011 | 217.20 | 217.20 | 214.37 | 214.89 | 4,774,222 | +196.19(+1049.14%) |
May 20, 2011 | 18.70 | 18.78 | 18.66 | 18.70 | 2,700 | -198.51(-91.39%) |
May 19, 2011 | 216.99 | 217.51 | 215.58 | 217.21 | 3,584,338 | +198.58(+1065.92%) |
May 19, 2011 | 18.59 | 18.65 | 18.59 | 18.63 | 1,930 | -198.32(-91.41%) |
May 18, 2011 | 216.43 | 217.04 | 215.33 | 216.95 | 3,778,040 | +198.35(+1066.40%) |
May 18, 2011 | 18.34 | 18.65 | 18.34 | 18.60 | 7,525 | -197.82(-91.41%) |
May 17, 2011 | 217.59 | 217.60 | 214.91 | 216.42 | 3,448,642 | +198.04(+1077.48%) |
May 17, 2011 | 18.25 | 18.40 | 18.23 | 18.38 | 25,330 | -199.21(-91.55%) |
May 16, 2011 | 216.73 | 219.47 | 215.92 | 217.59 | 3,405,571 | +199.14(+1079.35%) |
May 16, 2011 | 18.18 | 18.55 | 18.18 | 18.45 | 6,787 | -198.28(-91.49%) |
May 13, 2011 | 220.02 | 220.29 | 216.54 | 216.73 | 4,324,732 | +198.34(+1078.52%) |
May 13, 2011 | 18.23 | 18.39 | 18.23 | 18.39 | 10,150 | -201.61(-91.64%) |
May 12, 2011 | 218.28 | 220.26 | 216.13 | 220.00 | 4,334,805 | +201.67(+1100.22%) |
May 12, 2011 | 18.31 | 18.47 | 17.93 | 18.33 | 25,325 | -199.97(-91.60%) |
May 11, 2011 | 219.20 | 221.15 | 217.33 | 218.30 | 5,243,346 | +199.79(+1079.36%) |
May 11, 2011 | 18.73 | 18.73 | 18.51 | 18.51 | 6,756 | -200.70(-91.56%) |
May 10, 2011 | 216.62 | 219.69 | 216.62 | 219.21 | 3,744,030 | +200.40(+1065.39%) |
May 10, 2011 | 18.75 | 18.85 | 18.75 | 18.81 | 12,950 | -197.79(-91.32%) |
May 09, 2011 | 218.76 | 218.77 | 215.73 | 216.60 | 3,526,586 | +197.55(+1037.01%) |
May 09, 2011 | 18.55 | 19.20 | 18.55 | 19.05 | 13,474 | +0.44(+2.36%) |
May 06, 2011 | 18.45 | 18.65 | 18.38 | 18.61 | 27,020 | +0.06(+0.32%) |
May 05, 2011 | 18.55 | 18.74 | 18.54 | 18.55 | 14,482 | -0.29(-1.54%) |
May 04, 2011 | 18.95 | 18.95 | 18.70 | 18.84 | 3,201 | -0.11(-0.58%) |
May 03, 2011 | 19.31 | 19.38 | 18.82 | 18.95 | 11,569 | -0.36(-1.86%) |