Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.44 | 24.44 | 24.04 | 24.36 | 58,752 | +0.17(+0.70%) |
Aug 30, 2012 | 24.40 | 24.42 | 24.17 | 24.19 | 36,251 | -0.29(-1.18%) |
Aug 29, 2012 | 24.42 | 24.60 | 24.36 | 24.48 | 62,159 | +0.43(+1.79%) |
Aug 27, 2012 | 23.84 | 24.24 | 23.84 | 24.05 | 39,626 | +0.19(+0.79%) |
Aug 24, 2012 | 23.57 | 23.93 | 23.50 | 23.86 | 20,559 | +0.36(+1.54%) |
Aug 23, 2012 | 24.03 | 24.03 | 23.26 | 23.50 | 85,814 | -0.52(-2.16%) |
Aug 22, 2012 | 23.75 | 24.07 | 23.75 | 24.02 | 17,813 | +0.05(+0.21%) |
Aug 21, 2012 | 24.31 | 24.46 | 23.92 | 23.97 | 38,457 | -0.20(-0.83%) |
Aug 20, 2012 | 23.82 | 24.21 | 23.82 | 24.17 | 26,474 | +0.10(+0.42%) |
Aug 17, 2012 | 24.07 | 24.07 | 23.75 | 24.07 | 27,347 | +0.00(+0.00%) |
Aug 16, 2012 | 23.78 | 24.14 | 23.78 | 24.07 | 32,866 | +0.27(+1.13%) |
Aug 15, 2012 | 23.64 | 23.84 | 23.64 | 23.80 | 18,565 | +0.15(+0.63%) |
Aug 14, 2012 | 23.89 | 23.89 | 23.50 | 23.65 | 54,789 | +0.00(+0.01%) |
Aug 13, 2012 | 23.58 | 23.71 | 23.37 | 23.65 | 31,856 | +0.19(+0.80%) |
Aug 10, 2012 | 23.27 | 23.47 | 23.23 | 23.46 | 19,508 | +0.19(+0.82%) |
Aug 09, 2012 | 23.14 | 23.32 | 23.10 | 23.27 | 41,526 | +0.19(+0.82%) |
Aug 08, 2012 | 22.85 | 23.12 | 22.82 | 23.08 | 29,390 | +0.14(+0.61%) |
Aug 07, 2012 | 22.80 | 23.28 | 22.80 | 22.94 | 36,473 | -0.04(-0.17%) |
Aug 06, 2012 | 22.88 | 23.09 | 22.69 | 22.98 | 45,044 | +0.29(+1.28%) |
Aug 03, 2012 | 22.25 | 22.82 | 22.25 | 22.69 | 31,301 | +0.60(+2.72%) |
Aug 02, 2012 | 22.05 | 22.25 | 21.85 | 22.09 | 54,689 | -0.01(-0.05%) |
Aug 01, 2012 | 22.52 | 22.66 | 22.10 | 22.10 | 45,679 | -0.13(-0.58%) |
Jul 31, 2012 | 22.50 | 22.68 | 22.23 | 22.23 | 30,212 | -0.21(-0.94%) |
Jul 30, 2012 | 22.72 | 22.72 | 22.43 | 22.44 | 62,659 | -0.08(-0.36%) |
Jul 27, 2012 | 22.49 | 22.75 | 22.23 | 22.52 | 59,037 | +0.37(+1.67%) |
Jul 26, 2012 | 22.56 | 22.75 | 21.97 | 22.15 | 80,192 | +0.25(+1.14%) |
Jul 25, 2012 | 22.03 | 22.05 | 21.83 | 21.90 | 35,129 | +0.17(+0.78%) |
Jul 24, 2012 | 22.08 | 22.10 | 21.50 | 21.73 | 25,700 | -0.25(-1.14%) |
Jul 23, 2012 | 22.15 | 22.15 | 21.68 | 21.98 | 46,552 | -0.37(-1.66%) |
Jul 20, 2012 | 22.03 | 22.36 | 22.03 | 22.35 | 9,598 | -0.06(-0.27%) |
Jul 19, 2012 | 22.50 | 22.70 | 22.36 | 22.41 | 20,500 | -0.21(-0.93%) |
Jul 18, 2012 | 22.72 | 22.80 | 22.57 | 22.62 | 14,325 | -0.10(-0.44%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.45 | 22.72 | 30,719 | +0.08(+0.35%) |
Jul 16, 2012 | 22.50 | 22.83 | 22.50 | 22.64 | 32,339 | +0.04(+0.18%) |
Jul 13, 2012 | 22.10 | 23.16 | 22.05 | 22.60 | 40,052 | +0.44(+1.99%) |
Jul 12, 2012 | 22.49 | 22.49 | 21.52 | 22.16 | 74,264 | -0.83(-3.61%) |
Jul 11, 2012 | 23.00 | 23.08 | 22.79 | 22.99 | 50,356 | -0.34(-1.46%) |
Jul 10, 2012 | 23.50 | 23.76 | 23.24 | 23.33 | 47,177 | -0.16(-0.68%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.25 | 23.49 | 37,188 | +0.07(+0.30%) |
Jul 06, 2012 | 23.50 | 23.50 | 23.28 | 23.42 | 46,021 | -0.12(-0.51%) |
Jul 05, 2012 | 23.50 | 23.74 | 23.45 | 23.54 | 35,996 | +0.07(+0.31%) |
Jul 03, 2012 | 23.72 | 23.75 | 23.29 | 23.47 | 16,249 | +0.07(+0.29%) |
Jul 02, 2012 | 23.00 | 23.40 | 22.79 | 23.40 | 36,689 | +0.73(+3.22%) |
Jun 29, 2012 | 22.24 | 22.75 | 22.24 | 22.67 | 37,029 | +0.67(+3.05%) |
Jun 28, 2012 | 21.98 | 22.07 | 21.33 | 22.00 | 19,098 | -0.10(-0.45%) |
Jun 27, 2012 | 21.96 | 22.25 | 21.96 | 22.10 | 33,480 | +0.42(+1.94%) |
Jun 26, 2012 | 21.64 | 21.79 | 21.47 | 21.68 | 4,210 | +0.17(+0.80%) |
Jun 25, 2012 | 21.55 | 21.58 | 21.43 | 21.51 | 13,083 | -0.32(-1.48%) |
Jun 22, 2012 | 21.46 | 21.84 | 21.44 | 21.83 | 8,080 | +0.37(+1.72%) |
Jun 21, 2012 | 21.72 | 21.72 | 21.33 | 21.46 | 34,397 | -0.33(-1.53%) |
Jun 20, 2012 | 21.74 | 22.03 | 21.69 | 21.79 | 25,995 | -0.07(-0.31%) |
Jun 19, 2012 | 21.35 | 22.00 | 21.35 | 21.86 | 26,507 | +0.39(+1.82%) |
Jun 18, 2012 | 21.45 | 21.56 | 21.28 | 21.47 | 31,429 | +0.02(+0.09%) |
Jun 15, 2012 | 21.33 | 21.45 | 21.06 | 21.45 | 15,600 | +0.26(+1.23%) |
Jun 14, 2012 | 20.88 | 21.22 | 20.86 | 21.19 | 18,139 | +0.28(+1.34%) |
Jun 13, 2012 | 20.91 | 21.30 | 20.90 | 20.91 | 9,552 | -0.05(-0.24%) |
Jun 12, 2012 | 20.84 | 20.98 | 20.50 | 20.96 | 23,906 | +0.49(+2.39%) |
Jun 11, 2012 | 21.00 | 21.51 | 20.47 | 20.47 | 46,033 | -0.21(-1.02%) |
Jun 08, 2012 | 20.38 | 20.73 | 20.16 | 20.68 | 15,640 | +0.44(+2.17%) |
Jun 07, 2012 | 20.86 | 20.99 | 20.24 | 20.24 | 25,470 | -0.11(-0.54%) |
Jun 06, 2012 | 19.63 | 20.40 | 19.63 | 20.35 | 31,001 | +0.85(+4.35%) |
Jun 05, 2012 | 18.71 | 19.50 | 18.71 | 19.50 | 16,350 | +0.53(+2.79%) |
Jun 04, 2012 | 19.20 | 19.29 | 18.72 | 18.97 | 41,403 | -0.22(-1.14%) |
Jun 01, 2012 | 18.88 | 19.43 | 18.79 | 19.19 | 26,644 | -0.69(-3.48%) |
May 31, 2012 | 19.51 | 19.88 | 19.42 | 19.88 | 13,854 | +0.24(+1.23%) |
May 30, 2012 | 19.75 | 19.75 | 19.62 | 19.64 | 8,110 | -0.27(-1.35%) |
May 29, 2012 | 19.75 | 19.91 | 19.64 | 19.91 | 12,544 | +0.35(+1.79%) |
May 25, 2012 | 19.74 | 19.74 | 19.56 | 19.56 | 14,686 | -0.04(-0.20%) |
May 24, 2012 | 19.47 | 19.60 | 19.22 | 19.60 | 26,200 | +0.22(+1.12%) |
May 23, 2012 | 18.38 | 19.38 | 18.38 | 19.38 | 23,759 | +0.61(+3.26%) |
May 22, 2012 | 19.00 | 19.45 | 18.61 | 18.77 | 95,461 | -0.02(-0.11%) |
May 21, 2012 | 18.08 | 18.83 | 17.97 | 18.79 | 120,703 | +0.91(+5.09%) |
May 18, 2012 | 18.82 | 19.00 | 17.74 | 17.88 | 161,202 | -0.98(-5.20%) |
May 17, 2012 | 19.60 | 19.60 | 18.78 | 18.86 | 78,500 | -0.84(-4.26%) |
May 16, 2012 | 19.88 | 20.17 | 19.70 | 19.70 | 23,538 | -0.18(-0.91%) |
May 15, 2012 | 20.00 | 20.51 | 19.88 | 19.88 | 56,113 | -0.02(-0.10%) |
May 14, 2012 | 20.12 | 20.19 | 19.89 | 19.90 | 32,011 | -0.37(-1.83%) |
May 11, 2012 | 20.10 | 20.57 | 19.53 | 20.27 | 30,417 | -0.03(-0.15%) |
May 10, 2012 | 20.55 | 20.59 | 20.30 | 20.30 | 10,144 | +0.10(+0.50%) |
May 09, 2012 | 20.03 | 20.31 | 19.93 | 20.20 | 11,469 | +0.07(+0.33%) |
May 08, 2012 | 19.95 | 20.14 | 19.86 | 20.13 | 49,514 | +0.07(+0.37%) |
May 07, 2012 | 19.63 | 20.18 | 19.63 | 20.06 | 47,605 | +0.15(+0.75%) |
May 04, 2012 | 20.22 | 20.22 | 19.85 | 19.91 | 21,478 | -0.37(-1.81%) |
May 03, 2012 | 20.69 | 20.69 | 20.08 | 20.28 | 16,209 | -0.27(-1.33%) |
May 02, 2012 | 20.40 | 20.61 | 20.00 | 20.55 | 32,675 | +0.22(+1.10%) |
May 01, 2012 | 20.70 | 20.80 | 20.33 | 20.33 | 29,816 | -0.32(-1.57%) |
Apr 30, 2012 | 20.69 | 20.85 | 20.50 | 20.65 | 14,656 | -0.04(-0.19%) |
Apr 27, 2012 | 20.45 | 20.82 | 20.37 | 20.69 | 78,434 | +0.29(+1.42%) |
Apr 26, 2012 | 20.28 | 20.55 | 20.20 | 20.40 | 59,268 | +0.14(+0.70%) |
Apr 25, 2012 | 20.30 | 20.40 | 20.10 | 20.26 | 30,401 | +0.39(+1.96%) |
Apr 24, 2012 | 19.69 | 19.93 | 19.61 | 19.87 | 42,023 | +0.40(+2.05%) |
Apr 23, 2012 | 19.70 | 19.88 | 19.20 | 19.47 | 53,406 | -0.22(-1.12%) |
Apr 20, 2012 | 19.43 | 19.84 | 19.43 | 19.69 | 7,100 | +0.25(+1.29%) |
Apr 19, 2012 | 19.79 | 19.79 | 19.34 | 19.44 | 12,752 | -0.11(-0.56%) |
Apr 18, 2012 | 19.80 | 19.99 | 19.42 | 19.55 | 32,582 | -0.31(-1.56%) |
Apr 17, 2012 | 19.65 | 19.98 | 19.61 | 19.86 | 4,600 | +0.42(+2.16%) |
Apr 16, 2012 | 19.20 | 19.44 | 19.04 | 19.44 | 20,405 | +0.19(+0.99%) |
Apr 13, 2012 | 19.95 | 19.95 | 19.21 | 19.25 | 34,199 | -0.71(-3.56%) |
Apr 12, 2012 | 19.59 | 20.00 | 19.36 | 19.96 | 41,730 | +0.84(+4.39%) |
Apr 11, 2012 | 19.60 | 19.60 | 19.07 | 19.12 | 20,646 | -0.56(-2.83%) |
Apr 10, 2012 | 20.69 | 20.83 | 19.46 | 19.68 | 89,724 | -0.92(-4.48%) |
Apr 09, 2012 | 20.75 | 20.75 | 20.37 | 20.60 | 59,656 | -0.35(-1.67%) |
Apr 05, 2012 | 21.05 | 21.17 | 20.95 | 20.95 | 33,438 | -0.16(-0.76%) |
Apr 04, 2012 | 21.05 | 21.33 | 20.89 | 21.11 | 45,276 | -0.37(-1.72%) |
Apr 03, 2012 | 21.37 | 21.60 | 21.37 | 21.48 | 15,024 | -0.10(-0.46%) |
Apr 02, 2012 | 21.09 | 21.73 | 21.06 | 21.58 | 25,722 | +0.58(+2.76%) |
Mar 30, 2012 | 20.85 | 21.15 | 20.80 | 21.00 | 19,785 | +0.20(+0.96%) |
Mar 29, 2012 | 20.90 | 20.90 | 20.56 | 20.80 | 9,876 | -0.10(-0.48%) |
Mar 28, 2012 | 21.30 | 21.30 | 20.67 | 20.90 | 38,225 | -0.23(-1.09%) |
Mar 27, 2012 | 21.30 | 21.30 | 21.09 | 21.13 | 78,105 | -0.14(-0.66%) |
Mar 26, 2012 | 21.50 | 21.50 | 20.51 | 21.27 | 37,653 | +0.39(+1.88%) |
Mar 23, 2012 | 20.80 | 20.94 | 20.38 | 20.88 | 205,371 | +0.30(+1.44%) |
Mar 22, 2012 | 20.98 | 20.98 | 20.44 | 20.58 | 38,025 | -0.42(-2.00%) |
Mar 21, 2012 | 21.33 | 21.33 | 21.00 | 21.00 | 15,332 | -0.13(-0.62%) |
Mar 20, 2012 | 21.35 | 21.44 | 21.03 | 21.13 | 78,470 | -0.18(-0.84%) |
Mar 19, 2012 | 21.27 | 21.45 | 20.97 | 21.31 | 40,238 | +0.19(+0.90%) |
Mar 16, 2012 | 21.29 | 21.29 | 21.12 | 21.12 | 29,340 | -0.30(-1.40%) |
Mar 15, 2012 | 21.23 | 21.42 | 21.15 | 21.42 | 6,911 | +0.25(+1.18%) |
Mar 14, 2012 | 21.09 | 21.35 | 21.09 | 21.17 | 38,619 | -0.09(-0.43%) |
Mar 13, 2012 | 21.00 | 21.30 | 21.00 | 21.26 | 50,451 | +0.37(+1.78%) |
Mar 12, 2012 | 20.99 | 20.99 | 20.82 | 20.89 | 12,394 | +0.08(+0.38%) |
Mar 09, 2012 | 20.81 | 21.09 | 20.76 | 20.81 | 11,105 | +0.18(+0.87%) |
Mar 08, 2012 | 20.67 | 20.76 | 20.54 | 20.63 | 20,480 | +0.29(+1.43%) |
Mar 07, 2012 | 19.50 | 20.49 | 19.50 | 20.34 | 31,458 | +0.81(+4.15%) |
Mar 06, 2012 | 20.00 | 20.13 | 19.50 | 19.53 | 44,043 | -0.92(-4.50%) |
Mar 05, 2012 | 20.35 | 20.47 | 20.08 | 20.45 | 11,185 | +0.11(+0.54%) |
Mar 02, 2012 | 20.88 | 20.88 | 20.27 | 20.34 | 41,653 | -0.45(-2.16%) |
Mar 01, 2012 | 20.61 | 20.97 | 20.61 | 20.79 | 10,782 | +0.14(+0.68%) |
Feb 29, 2012 | 20.95 | 20.97 | 20.65 | 20.65 | 7,949 | -0.30(-1.43%) |
Feb 28, 2012 | 20.81 | 21.07 | 20.68 | 20.95 | 20,218 | +0.03(+0.14%) |
Feb 27, 2012 | 20.79 | 20.96 | 20.48 | 20.92 | 30,072 | +0.09(+0.43%) |
Feb 24, 2012 | 21.00 | 21.00 | 20.69 | 20.83 | 18,943 | -0.17(-0.81%) |
Feb 23, 2012 | 20.68 | 21.00 | 20.62 | 21.00 | 16,560 | +0.32(+1.55%) |
Feb 22, 2012 | 20.68 | 20.93 | 20.68 | 20.68 | 16,815 | -0.23(-1.10%) |
Feb 21, 2012 | 21.17 | 21.30 | 20.79 | 20.91 | 50,883 | -0.02(-0.10%) |
Feb 17, 2012 | 20.81 | 20.95 | 20.73 | 20.93 | 19,617 | +0.28(+1.36%) |
Feb 16, 2012 | 20.11 | 20.65 | 20.01 | 20.65 | 40,092 | +0.74(+3.71%) |
Feb 15, 2012 | 20.50 | 20.60 | 19.91 | 19.91 | 35,284 | -0.31(-1.53%) |
Feb 14, 2012 | 20.39 | 20.45 | 20.16 | 20.22 | 21,570 | -0.16(-0.80%) |
Feb 13, 2012 | 20.51 | 20.55 | 20.24 | 20.38 | 11,775 | +0.25(+1.26%) |
Feb 10, 2012 | 20.21 | 20.21 | 19.93 | 20.13 | 36,517 | -0.24(-1.18%) |
Feb 09, 2012 | 20.30 | 20.40 | 20.16 | 20.37 | 35,250 | +0.24(+1.19%) |
Feb 08, 2012 | 20.99 | 20.99 | 20.06 | 20.13 | 63,773 | -0.72(-3.45%) |
Feb 07, 2012 | 20.60 | 20.85 | 20.38 | 20.85 | 17,738 | +0.30(+1.44%) |
Feb 06, 2012 | 20.89 | 21.25 | 20.51 | 20.55 | 33,650 | -0.28(-1.33%) |
Feb 03, 2012 | 20.78 | 21.00 | 20.59 | 20.83 | 38,799 | +0.63(+3.11%) |
Feb 02, 2012 | 20.26 | 20.33 | 19.87 | 20.20 | 17,547 | +0.16(+0.81%) |
Feb 01, 2012 | 19.93 | 20.10 | 19.80 | 20.04 | 30,450 | +0.54(+2.76%) |
Jan 31, 2012 | 19.63 | 19.63 | 19.34 | 19.50 | 10,750 | +0.15(+0.78%) |
Jan 30, 2012 | 19.49 | 19.55 | 19.09 | 19.35 | 30,850 | -0.18(-0.92%) |
Jan 27, 2012 | 19.70 | 19.75 | 19.42 | 19.53 | 33,644 | -0.17(-0.87%) |
Jan 26, 2012 | 20.00 | 20.07 | 19.59 | 19.70 | 28,380 | -0.09(-0.44%) |
Jan 25, 2012 | 19.51 | 19.89 | 19.45 | 19.79 | 8,489 | +0.38(+1.95%) |
Jan 24, 2012 | 19.38 | 19.48 | 18.75 | 19.41 | 12,090 | -0.01(-0.05%) |
Jan 23, 2012 | 19.57 | 19.65 | 19.36 | 19.42 | 39,126 | -0.08(-0.41%) |
Jan 20, 2012 | 19.44 | 19.50 | 19.28 | 19.50 | 26,336 | +0.06(+0.31%) |
Jan 19, 2012 | 19.09 | 19.71 | 18.98 | 19.44 | 34,525 | +0.46(+2.42%) |
Jan 18, 2012 | 18.45 | 18.99 | 18.45 | 18.98 | 38,747 | +0.55(+2.98%) |
Jan 17, 2012 | 18.55 | 18.68 | 18.35 | 18.43 | 23,597 | +0.12(+0.66%) |
Jan 13, 2012 | 18.40 | 18.40 | 18.07 | 18.31 | 35,541 | -0.04(-0.22%) |
Jan 12, 2012 | 18.49 | 18.49 | 18.16 | 18.35 | 9,284 | +0.04(+0.20%) |
Jan 11, 2012 | 18.32 | 18.40 | 18.00 | 18.31 | 20,191 | -0.73(-3.81%) |
Jan 10, 2012 | 18.98 | 19.13 | 18.65 | 19.04 | 23,940 | +0.50(+2.69%) |
Jan 09, 2012 | 18.83 | 18.83 | 18.45 | 18.54 | 81,771 | -0.05(-0.27%) |
Jan 06, 2012 | 18.57 | 18.85 | 18.18 | 18.59 | 27,192 | +0.19(+1.03%) |
Jan 05, 2012 | 18.30 | 18.56 | 17.76 | 18.40 | 64,488 | +0.16(+0.88%) |
Jan 04, 2012 | 18.41 | 18.48 | 18.01 | 18.24 | 39,795 | +0.75(+4.26%) |
Dec 30, 2011 | 17.77 | 17.77 | 17.48 | 17.49 | 10,986 | -0.16(-0.88%) |
Dec 29, 2011 | 17.30 | 17.78 | 17.30 | 17.65 | 22,471 | +0.25(+1.44%) |
Dec 28, 2011 | 17.76 | 17.77 | 17.39 | 17.40 | 12,950 | -0.45(-2.52%) |
Dec 27, 2011 | 17.85 | 17.98 | 17.77 | 17.85 | 16,850 | -0.09(-0.50%) |
Dec 23, 2011 | 17.86 | 17.94 | 17.72 | 17.94 | 24,996 | +0.64(+3.70%) |
Dec 21, 2011 | 16.96 | 17.30 | 16.95 | 17.30 | 8,200 | +0.01(+0.06%) |
Dec 20, 2011 | 16.92 | 17.30 | 16.85 | 17.29 | 16,400 | +1.10(+6.79%) |
Dec 19, 2011 | 16.82 | 16.96 | 16.18 | 16.19 | 26,471 | -0.61(-3.63%) |
Dec 16, 2011 | 17.00 | 17.18 | 16.72 | 16.80 | 18,455 | -0.09(-0.56%) |
Dec 15, 2011 | 17.11 | 17.11 | 16.69 | 16.89 | 10,143 | +0.27(+1.65%) |
Dec 14, 2011 | 16.75 | 16.81 | 16.30 | 16.62 | 12,425 | -0.25(-1.48%) |
Dec 13, 2011 | 17.74 | 17.74 | 16.84 | 16.87 | 38,435 | -0.44(-2.52%) |
Dec 12, 2011 | 18.00 | 18.00 | 17.21 | 17.31 | 24,403 | -0.69(-3.86%) |
Dec 09, 2011 | 17.65 | 18.10 | 17.62 | 18.00 | 24,050 | +0.71(+4.11%) |
Dec 08, 2011 | 18.06 | 18.06 | 17.29 | 17.29 | 32,990 | -0.77(-4.27%) |
Dec 07, 2011 | 17.78 | 18.14 | 17.66 | 18.06 | 5,430 | -0.20(-1.08%) |
Dec 06, 2011 | 18.53 | 18.53 | 17.95 | 18.26 | 12,300 | -0.03(-0.16%) |
Dec 05, 2011 | 17.75 | 18.43 | 17.75 | 18.29 | 34,923 | +0.56(+3.16%) |
Dec 02, 2011 | 17.84 | 18.08 | 17.64 | 17.73 | 34,080 | +0.30(+1.72%) |
Dec 01, 2011 | 17.73 | 17.73 | 17.32 | 17.43 | 10,351 | -0.17(-0.97%) |
Nov 30, 2011 | 16.74 | 17.60 | 16.74 | 17.60 | 27,560 | +1.70(+10.69%) |
Nov 29, 2011 | 16.07 | 16.12 | 15.80 | 15.90 | 22,455 | +0.06(+0.38%) |
Nov 28, 2011 | 16.48 | 17.19 | 15.84 | 15.84 | 25,440 | +0.59(+3.87%) |
Nov 25, 2011 | 15.50 | 15.80 | 15.19 | 15.25 | 28,835 | -0.26(-1.68%) |
Nov 23, 2011 | 16.26 | 16.26 | 15.50 | 15.51 | 36,484 | -0.99(-6.00%) |
Nov 22, 2011 | 16.75 | 16.88 | 16.50 | 16.50 | 14,192 | -0.43(-2.54%) |
Nov 21, 2011 | 16.74 | 17.17 | 16.49 | 16.93 | 12,466 | -0.56(-3.20%) |
Nov 18, 2011 | 17.40 | 17.55 | 17.11 | 17.49 | 5,380 | +0.41(+2.39%) |
Nov 17, 2011 | 17.46 | 17.48 | 17.00 | 17.08 | 15,850 | -0.38(-2.19%) |
Nov 16, 2011 | 17.78 | 17.93 | 17.44 | 17.46 | 7,160 | -0.42(-2.33%) |
Nov 15, 2011 | 17.82 | 17.99 | 17.77 | 17.88 | 9,220 | +0.39(+2.23%) |
Nov 14, 2011 | 17.93 | 17.93 | 17.31 | 17.49 | 17,807 | -0.36(-2.02%) |
Nov 11, 2011 | 17.10 | 17.92 | 17.10 | 17.85 | 17,505 | +0.50(+2.88%) |
Nov 10, 2011 | 19.24 | 19.30 | 17.30 | 17.35 | 51,814 | -1.40(-7.47%) |
Nov 09, 2011 | 18.25 | 19.20 | 18.25 | 18.75 | 6,034 | -0.37(-1.94%) |
Nov 08, 2011 | 19.14 | 19.35 | 18.85 | 19.12 | 13,550 | -0.14(-0.73%) |
Nov 07, 2011 | 19.35 | 19.55 | 19.07 | 19.26 | 17,664 | +0.16(+0.84%) |
Nov 04, 2011 | 19.00 | 19.40 | 19.00 | 19.10 | 1,697 | -0.29(-1.50%) |
Nov 03, 2011 | 19.20 | 19.39 | 19.05 | 19.39 | 4,070 | +0.34(+1.78%) |
Nov 02, 2011 | 19.30 | 19.50 | 19.00 | 19.05 | 5,960 | +0.25(+1.33%) |
Nov 01, 2011 | 19.00 | 19.95 | 18.06 | 18.80 | 17,776 | -0.97(-4.91%) |
Oct 31, 2011 | 19.52 | 19.99 | 19.24 | 19.77 | 14,086 | +0.17(+0.87%) |
Oct 28, 2011 | 19.35 | 19.75 | 19.21 | 19.60 | 14,020 | +0.35(+1.82%) |
Oct 27, 2011 | 19.00 | 19.29 | 18.30 | 19.25 | 34,379 | +1.36(+7.60%) |
Oct 26, 2011 | 17.29 | 17.89 | 17.24 | 17.89 | 42,884 | +1.14(+6.81%) |
Oct 25, 2011 | 17.36 | 17.36 | 16.75 | 16.75 | 9,125 | -0.73(-4.18%) |
Oct 24, 2011 | 17.00 | 17.59 | 16.93 | 17.48 | 37,646 | +0.68(+4.05%) |
Oct 21, 2011 | 16.75 | 16.80 | 16.47 | 16.80 | 26,920 | +0.71(+4.41%) |
Oct 20, 2011 | 16.37 | 16.39 | 15.74 | 16.09 | 14,713 | -0.13(-0.80%) |
Oct 19, 2011 | 16.90 | 17.16 | 16.22 | 16.22 | 17,488 | -0.75(-4.42%) |
Oct 18, 2011 | 16.00 | 17.14 | 16.00 | 16.97 | 37,570 | +0.97(+6.06%) |
Oct 17, 2011 | 16.68 | 16.68 | 16.00 | 16.00 | 27,422 | -0.88(-5.21%) |
Oct 14, 2011 | 16.73 | 16.88 | 16.40 | 16.88 | 17,587 | +0.58(+3.55%) |
Oct 13, 2011 | 16.07 | 16.38 | 15.75 | 16.30 | 45,545 | -0.19(-1.15%) |
Oct 12, 2011 | 16.20 | 16.60 | 16.20 | 16.49 | 48,198 | +0.62(+3.91%) |
Oct 11, 2011 | 15.89 | 15.97 | 15.48 | 15.87 | 26,300 | -0.62(-3.76%) |
Oct 10, 2011 | 16.15 | 16.50 | 16.00 | 16.49 | 49,706 | +0.94(+6.05%) |
Oct 07, 2011 | 16.50 | 16.50 | 15.50 | 15.55 | 20,250 | -0.80(-4.89%) |
Oct 06, 2011 | 15.60 | 16.35 | 15.60 | 16.35 | 30,285 | +0.76(+4.87%) |
Oct 05, 2011 | 15.35 | 15.65 | 15.07 | 15.59 | 34,207 | +0.59(+3.93%) |
Oct 04, 2011 | 14.11 | 15.00 | 13.14 | 15.00 | 86,469 | +0.59(+4.09%) |
Oct 03, 2011 | 15.72 | 15.78 | 14.41 | 14.41 | 35,527 | -1.15(-7.39%) |
Sep 30, 2011 | 16.65 | 16.65 | 15.56 | 15.56 | 30,003 | -1.19(-7.10%) |
Sep 29, 2011 | 15.81 | 16.75 | 15.81 | 16.75 | 12,080 | +1.11(+7.07%) |
Sep 28, 2011 | 17.52 | 17.52 | 15.58 | 15.64 | 46,340 | -1.37(-8.03%) |
Sep 27, 2011 | 16.78 | 17.84 | 16.76 | 17.01 | 20,480 | +0.42(+2.54%) |
Sep 26, 2011 | 16.42 | 16.66 | 15.76 | 16.59 | 15,720 | +0.68(+4.26%) |
Sep 23, 2011 | 16.00 | 16.24 | 15.75 | 15.91 | 18,771 | -0.09(-0.56%) |
Sep 22, 2011 | 16.10 | 16.46 | 15.47 | 16.00 | 47,978 | -0.50(-3.03%) |
Sep 21, 2011 | 17.95 | 17.95 | 16.40 | 16.50 | 49,965 | -1.41(-7.87%) |
Sep 20, 2011 | 18.26 | 18.40 | 17.91 | 17.91 | 15,350 | +0.01(+0.06%) |
Sep 19, 2011 | 18.19 | 18.34 | 17.90 | 17.90 | 8,745 | -0.80(-4.28%) |
Sep 16, 2011 | 19.24 | 19.24 | 18.54 | 18.70 | 6,130 | -0.04(-0.21%) |
Sep 15, 2011 | 18.98 | 19.09 | 18.57 | 18.74 | 13,950 | -0.00(-0.01%) |
Sep 14, 2011 | 18.51 | 19.05 | 17.98 | 18.74 | 40,740 | +0.27(+1.48%) |
Sep 13, 2011 | 17.90 | 18.47 | 17.90 | 18.47 | 13,416 | +0.57(+3.18%) |
Sep 12, 2011 | 17.75 | 17.90 | 17.03 | 17.90 | 43,090 | +0.32(+1.80%) |
Sep 09, 2011 | 17.90 | 17.90 | 17.35 | 17.58 | 5,257 | -0.60(-3.28%) |
Sep 08, 2011 | 18.75 | 18.88 | 18.07 | 18.18 | 7,075 | -0.57(-3.04%) |
Sep 07, 2011 | 17.35 | 18.75 | 17.35 | 18.75 | 14,981 | +1.50(+8.70%) |
Sep 06, 2011 | 16.79 | 17.25 | 16.30 | 17.25 | 19,200 | -0.05(-0.31%) |
Sep 02, 2011 | 17.31 | 18.22 | 17.30 | 17.30 | 26,325 | -1.26(-6.77%) |