Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.34 | 20.34 | 20.16 | 20.21 | 96,316 | +0.13(+0.64%) |
Aug 30, 2012 | 20.17 | 20.17 | 20.07 | 20.08 | 7,149 | -0.28(-1.36%) |
Aug 29, 2012 | 20.41 | 20.41 | 20.35 | 20.36 | 6,841 | +0.00(+0.00%) |
Aug 27, 2012 | 20.36 | 20.40 | 20.35 | 20.36 | 12,995 | -0.07(-0.33%) |
Aug 24, 2012 | 20.27 | 20.46 | 20.24 | 20.43 | 23,706 | +0.08(+0.39%) |
Aug 23, 2012 | 20.47 | 20.47 | 20.33 | 20.35 | 107,984 | -0.09(-0.42%) |
Aug 22, 2012 | 20.44 | 20.48 | 20.38 | 20.43 | 149,376 | -0.04(-0.18%) |
Aug 21, 2012 | 20.60 | 20.63 | 20.44 | 20.47 | 23,389 | -0.01(-0.06%) |
Aug 20, 2012 | 20.49 | 20.49 | 20.33 | 20.48 | 5,514 | -0.02(-0.09%) |
Aug 17, 2012 | 20.48 | 20.51 | 20.47 | 20.50 | 45,704 | -0.03(-0.13%) |
Aug 16, 2012 | 20.38 | 20.54 | 20.38 | 20.53 | 16,237 | +0.11(+0.52%) |
Aug 15, 2012 | 20.40 | 20.46 | 20.39 | 20.42 | 11,668 | -0.03(-0.15%) |
Aug 14, 2012 | 20.49 | 20.51 | 20.41 | 20.45 | 19,822 | -0.04(-0.22%) |
Aug 13, 2012 | 20.53 | 20.53 | 20.43 | 20.49 | 486,004 | -0.04(-0.18%) |
Aug 10, 2012 | 20.39 | 20.55 | 20.39 | 20.53 | 6,954 | +0.04(+0.21%) |
Aug 09, 2012 | 20.48 | 20.52 | 20.41 | 20.49 | 25,022 | -0.05(-0.24%) |
Aug 08, 2012 | 20.44 | 20.56 | 20.35 | 20.54 | 25,780 | -0.11(-0.54%) |
Aug 07, 2012 | 20.54 | 20.67 | 20.54 | 20.65 | 169,671 | +0.14(+0.66%) |
Aug 06, 2012 | 20.54 | 20.63 | 20.51 | 20.51 | 548,786 | +0.02(+0.12%) |
Aug 03, 2012 | 20.38 | 20.53 | 20.38 | 20.49 | 34,203 | +0.44(+2.22%) |
Aug 02, 2012 | 20.02 | 20.18 | 19.89 | 20.04 | 149,294 | -0.12(-0.62%) |
Aug 01, 2012 | 20.14 | 20.23 | 20.07 | 20.17 | 79,629 | +0.16(+0.78%) |
Jul 31, 2012 | 20.10 | 20.10 | 20.01 | 20.01 | 9,306 | -0.04(-0.22%) |
Jul 30, 2012 | 19.98 | 20.07 | 19.98 | 20.06 | 11,379 | -0.01(-0.03%) |
Jul 27, 2012 | 19.88 | 20.15 | 19.88 | 20.06 | 24,915 | +0.26(+1.32%) |
Jul 26, 2012 | 19.82 | 19.83 | 19.71 | 19.80 | 17,303 | +0.40(+2.07%) |
Jul 25, 2012 | 19.46 | 19.47 | 19.34 | 19.40 | 3,774 | +0.15(+0.76%) |
Jul 24, 2012 | 19.42 | 19.42 | 19.15 | 19.25 | 17,553 | -0.18(-0.92%) |
Jul 23, 2012 | 19.31 | 19.43 | 19.20 | 19.43 | 7,239 | -0.13(-0.66%) |
Jul 20, 2012 | 19.65 | 19.65 | 19.56 | 19.56 | 2,477 | -0.29(-1.44%) |
Jul 19, 2012 | 19.80 | 19.93 | 19.80 | 19.85 | 9,926 | +0.05(+0.27%) |
Jul 18, 2012 | 19.72 | 19.86 | 19.72 | 19.79 | 3,662 | +0.10(+0.48%) |
Jul 17, 2012 | 19.63 | 19.75 | 19.51 | 19.70 | 9,712 | +0.21(+1.05%) |
Jul 16, 2012 | 19.39 | 19.50 | 19.36 | 19.49 | 28,591 | +0.06(+0.32%) |
Jul 13, 2012 | 19.41 | 19.45 | 19.36 | 19.43 | 20,379 | +0.30(+1.55%) |
Jul 12, 2012 | 19.06 | 19.14 | 19.04 | 19.14 | 2,879 | -0.15(-0.80%) |
Jul 11, 2012 | 19.33 | 19.35 | 19.20 | 19.29 | 64,134 | +0.11(+0.56%) |
Jul 10, 2012 | 19.38 | 19.38 | 19.15 | 19.18 | 40,813 | -0.07(-0.37%) |
Jul 09, 2012 | 19.33 | 19.33 | 19.18 | 19.25 | 59,643 | -0.09(-0.45%) |
Jul 06, 2012 | 19.35 | 19.37 | 19.28 | 19.34 | 42,146 | -0.17(-0.86%) |
Jul 05, 2012 | 19.43 | 19.55 | 19.36 | 19.51 | 6,862 | -0.02(-0.13%) |
Jul 03, 2012 | 19.49 | 19.65 | 19.45 | 19.53 | 28,348 | -0.02(-0.10%) |
Jul 02, 2012 | 19.31 | 19.57 | 19.31 | 19.55 | 212,105 | +0.25(+1.31%) |
Jun 29, 2012 | 19.10 | 19.32 | 19.10 | 19.30 | 82,176 | +0.61(+3.27%) |
Jun 28, 2012 | 18.65 | 18.93 | 18.55 | 18.68 | 22,086 | -0.01(-0.07%) |
Jun 27, 2012 | 18.68 | 18.74 | 18.62 | 18.70 | 6,911 | +0.20(+1.11%) |
Jun 26, 2012 | 18.39 | 18.49 | 18.35 | 18.49 | 24,100 | +0.25(+1.39%) |
Jun 25, 2012 | 18.37 | 18.37 | 18.18 | 18.24 | 45,162 | -0.22(-1.21%) |
Jun 22, 2012 | 18.44 | 18.47 | 18.36 | 18.46 | 34,099 | +0.17(+0.95%) |
Jun 21, 2012 | 18.50 | 18.51 | 18.29 | 18.29 | 14,484 | -0.39(-2.09%) |
Jun 20, 2012 | 18.78 | 18.79 | 18.68 | 18.68 | 36,567 | -0.02(-0.13%) |
Jun 19, 2012 | 18.65 | 18.75 | 18.65 | 18.70 | 13,540 | +0.32(+1.76%) |
Jun 18, 2012 | 18.31 | 18.44 | 18.31 | 18.38 | 7,485 | +0.04(+0.23%) |
Jun 15, 2012 | 18.24 | 18.35 | 18.22 | 18.34 | 15,407 | +0.22(+1.24%) |
Jun 14, 2012 | 17.99 | 18.19 | 17.99 | 18.11 | 14,807 | +0.18(+1.02%) |
Jun 13, 2012 | 18.01 | 18.09 | 17.93 | 17.93 | 5,197 | -0.15(-0.81%) |
Jun 12, 2012 | 18.03 | 18.08 | 17.99 | 18.07 | 11,995 | +0.23(+1.27%) |
Jun 11, 2012 | 18.10 | 18.10 | 17.84 | 17.85 | 11,250 | -0.20(-1.13%) |
Jun 08, 2012 | 17.94 | 18.05 | 17.90 | 18.05 | 29,688 | -0.09(-0.47%) |
Jun 07, 2012 | 18.37 | 18.54 | 18.10 | 18.14 | 71,561 | -0.05(-0.28%) |
Jun 06, 2012 | 17.97 | 18.23 | 17.97 | 18.19 | 41,975 | +0.57(+3.21%) |
Jun 05, 2012 | 17.59 | 17.66 | 17.52 | 17.62 | 5,913 | +0.14(+0.78%) |
Jun 04, 2012 | 17.59 | 17.66 | 17.41 | 17.48 | 7,322 | -0.03(-0.17%) |
Jun 01, 2012 | 17.63 | 17.69 | 17.51 | 17.51 | 120,179 | -0.30(-1.71%) |
May 31, 2012 | 17.89 | 17.91 | 17.72 | 17.82 | 223,787 | +0.04(+0.24%) |
May 30, 2012 | 17.78 | 17.83 | 17.73 | 17.78 | 10,589 | -0.33(-1.85%) |
May 29, 2012 | 18.19 | 18.19 | 18.00 | 18.11 | 7,243 | +0.33(+1.84%) |
May 25, 2012 | 17.83 | 17.87 | 17.78 | 17.78 | 6,331 | -0.05(-0.30%) |
May 24, 2012 | 17.86 | 17.91 | 17.72 | 17.84 | 17,208 | -0.04(-0.24%) |
May 23, 2012 | 17.91 | 17.92 | 17.61 | 17.88 | 6,276 | -0.04(-0.24%) |
May 22, 2012 | 18.16 | 18.16 | 17.92 | 17.92 | 8,457 | -0.19(-1.04%) |
May 21, 2012 | 17.86 | 18.11 | 17.86 | 18.11 | 51,335 | +0.36(+2.02%) |
May 18, 2012 | 17.84 | 17.86 | 17.69 | 17.75 | 13,831 | -0.13(-0.71%) |
May 17, 2012 | 17.97 | 18.00 | 17.88 | 17.88 | 17,320 | -0.16(-0.86%) |
May 16, 2012 | 18.14 | 18.20 | 18.03 | 18.04 | 21,756 | -0.10(-0.55%) |
May 15, 2012 | 18.32 | 18.35 | 18.12 | 18.14 | 42,591 | -0.21(-1.16%) |
May 14, 2012 | 18.36 | 18.46 | 18.35 | 18.35 | 25,102 | -0.26(-1.41%) |
May 11, 2012 | 18.54 | 18.74 | 18.54 | 18.61 | 11,384 | -0.10(-0.51%) |
May 10, 2012 | 18.80 | 18.85 | 18.71 | 18.71 | 35,195 | -0.06(-0.34%) |
May 09, 2012 | 18.70 | 18.78 | 18.67 | 18.77 | 11,637 | -0.15(-0.78%) |
May 08, 2012 | 18.96 | 18.96 | 18.76 | 18.92 | 12,752 | -0.22(-1.15%) |
May 07, 2012 | 19.01 | 19.16 | 19.01 | 19.14 | 1,279 | +0.11(+0.59%) |
May 04, 2012 | 19.24 | 19.24 | 18.98 | 19.03 | 7,447 | -0.27(-1.42%) |
May 03, 2012 | 19.34 | 19.34 | 19.26 | 19.30 | 14,009 | -0.06(-0.31%) |
May 02, 2012 | 19.28 | 19.43 | 19.28 | 19.36 | 5,253 | -0.06(-0.31%) |
May 01, 2012 | 19.22 | 19.50 | 19.22 | 19.42 | 15,305 | +0.05(+0.27%) |
Apr 30, 2012 | 19.39 | 19.39 | 19.32 | 19.37 | 15,168 | -0.16(-0.84%) |
Apr 27, 2012 | 19.43 | 19.53 | 19.43 | 19.53 | 2,705 | +0.11(+0.57%) |
Apr 26, 2012 | 19.36 | 19.44 | 19.34 | 19.42 | 3,911 | +0.07(+0.34%) |
Apr 25, 2012 | 19.30 | 19.36 | 19.25 | 19.36 | 8,572 | +0.24(+1.28%) |
Apr 24, 2012 | 19.19 | 19.21 | 19.08 | 19.11 | 6,324 | +0.19(+0.99%) |
Apr 23, 2012 | 18.85 | 18.96 | 18.78 | 18.93 | 5,556 | -0.27(-1.42%) |
Apr 20, 2012 | 19.14 | 19.26 | 19.14 | 19.20 | 6,566 | +0.23(+1.21%) |
Apr 19, 2012 | 19.12 | 19.12 | 18.93 | 18.97 | 1,357 | -0.14(-0.74%) |
Apr 18, 2012 | 19.12 | 19.12 | 19.07 | 19.11 | 4,557 | -0.05(-0.24%) |
Apr 17, 2012 | 19.02 | 19.17 | 19.00 | 19.16 | 7,209 | +0.25(+1.34%) |
Apr 16, 2012 | 18.93 | 18.96 | 18.81 | 18.90 | 22,722 | +0.02(+0.11%) |
Apr 13, 2012 | 18.97 | 18.97 | 18.84 | 18.88 | 10,170 | -0.14(-0.73%) |
Apr 12, 2012 | 18.79 | 19.03 | 18.79 | 19.02 | 11,665 | +0.30(+1.62%) |
Apr 11, 2012 | 18.77 | 18.77 | 18.71 | 18.72 | 6,324 | +0.24(+1.32%) |
Apr 10, 2012 | 18.72 | 18.75 | 18.46 | 18.48 | 20,417 | -0.19(-1.01%) |
Apr 09, 2012 | 18.59 | 18.73 | 18.59 | 18.66 | 5,679 | -0.15(-0.78%) |
Apr 05, 2012 | 18.73 | 18.85 | 18.73 | 18.81 | 15,024 | +0.07(+0.36%) |
Apr 04, 2012 | 18.82 | 18.85 | 18.68 | 18.74 | 33,652 | -0.36(-1.90%) |
Apr 03, 2012 | 19.23 | 19.25 | 19.03 | 19.11 | 42,358 | -0.29(-1.52%) |
Apr 02, 2012 | 19.18 | 19.45 | 19.18 | 19.40 | 263,114 | +0.21(+1.11%) |
Mar 30, 2012 | 19.16 | 19.21 | 19.09 | 19.19 | 20,608 | +0.15(+0.79%) |
Mar 29, 2012 | 19.02 | 19.04 | 18.89 | 19.04 | 37,214 | -0.12(-0.64%) |
Mar 28, 2012 | 19.28 | 19.28 | 19.11 | 19.16 | 21,506 | -0.15(-0.75%) |
Mar 27, 2012 | 19.39 | 19.42 | 19.30 | 19.30 | 35,523 | -0.04(-0.22%) |
Mar 26, 2012 | 19.24 | 19.36 | 19.24 | 19.35 | 17,071 | +0.30(+1.60%) |
Mar 23, 2012 | 18.94 | 19.04 | 18.91 | 19.04 | 12,653 | +0.04(+0.19%) |
Mar 22, 2012 | 18.99 | 19.03 | 18.96 | 19.00 | 23,784 | -0.24(-1.26%) |
Mar 21, 2012 | 19.20 | 19.26 | 19.13 | 19.25 | 28,134 | -0.11(-0.56%) |
Mar 20, 2012 | 19.39 | 19.39 | 19.31 | 19.35 | 41,697 | -0.21(-1.09%) |
Mar 19, 2012 | 19.45 | 19.63 | 19.45 | 19.57 | 19,472 | -0.05(-0.25%) |
Mar 16, 2012 | 19.57 | 19.66 | 19.57 | 19.62 | 17,389 | +0.14(+0.71%) |
Mar 15, 2012 | 19.40 | 19.55 | 19.39 | 19.48 | 20,614 | +0.07(+0.37%) |
Mar 14, 2012 | 19.48 | 19.51 | 19.34 | 19.40 | 44,986 | -0.17(-0.86%) |
Mar 13, 2012 | 19.32 | 19.57 | 19.30 | 19.57 | 35,314 | +0.41(+2.14%) |
Mar 12, 2012 | 19.16 | 19.18 | 19.11 | 19.16 | 69,666 | -0.12(-0.60%) |
Mar 09, 2012 | 19.29 | 19.36 | 19.24 | 19.28 | 23,701 | -0.04(-0.23%) |
Mar 08, 2012 | 19.21 | 19.32 | 19.21 | 19.32 | 11,579 | +0.50(+2.64%) |
Mar 07, 2012 | 18.76 | 18.88 | 18.74 | 18.82 | 14,014 | +0.15(+0.81%) |
Mar 06, 2012 | 18.75 | 18.78 | 18.56 | 18.67 | 10,240 | -0.55(-2.86%) |
Mar 05, 2012 | 19.25 | 19.25 | 19.14 | 19.22 | 38,351 | -0.10(-0.50%) |
Mar 02, 2012 | 19.22 | 19.32 | 19.22 | 19.32 | 58,316 | +0.04(+0.23%) |
Mar 01, 2012 | 19.14 | 19.31 | 19.14 | 19.27 | 232,821 | +0.09(+0.46%) |
Feb 29, 2012 | 19.22 | 19.26 | 19.16 | 19.19 | 13,419 | -0.11(-0.56%) |
Feb 28, 2012 | 19.25 | 19.34 | 19.22 | 19.29 | 6,234 | +0.22(+1.17%) |
Feb 27, 2012 | 18.91 | 19.12 | 18.91 | 19.07 | 32,298 | -0.07(-0.35%) |
Feb 24, 2012 | 19.13 | 19.20 | 19.11 | 19.14 | 11,713 | +0.16(+0.87%) |
Feb 23, 2012 | 18.90 | 18.98 | 18.90 | 18.97 | 41,777 | +0.11(+0.58%) |
Feb 22, 2012 | 18.89 | 18.91 | 18.81 | 18.87 | 17,387 | -0.14(-0.72%) |
Feb 21, 2012 | 19.00 | 19.02 | 18.92 | 19.00 | 10,662 | -0.08(-0.40%) |
Feb 17, 2012 | 19.10 | 19.11 | 19.00 | 19.08 | 9,942 | +0.15(+0.77%) |
Feb 16, 2012 | 18.71 | 18.94 | 18.70 | 18.93 | 20,092 | +0.19(+0.99%) |
Feb 15, 2012 | 18.86 | 18.89 | 18.72 | 18.75 | 8,274 | +0.18(+0.98%) |
Feb 14, 2012 | 18.63 | 18.63 | 18.45 | 18.56 | 9,453 | +0.03(+0.18%) |
Feb 13, 2012 | 18.57 | 18.62 | 18.48 | 18.53 | 61,064 | +0.11(+0.61%) |
Feb 10, 2012 | 18.45 | 18.46 | 18.35 | 18.42 | 10,796 | -0.31(-1.65%) |
Feb 09, 2012 | 18.64 | 18.75 | 18.64 | 18.73 | 22,307 | +0.11(+0.58%) |
Feb 08, 2012 | 18.57 | 18.67 | 18.57 | 18.62 | 14,471 | +0.08(+0.42%) |
Feb 07, 2012 | 18.44 | 18.57 | 18.40 | 18.54 | 34,970 | +0.07(+0.36%) |
Feb 06, 2012 | 18.39 | 18.49 | 18.39 | 18.47 | 31,529 | -0.11(-0.59%) |
Feb 03, 2012 | 18.51 | 18.62 | 18.48 | 18.58 | 10,238 | +0.15(+0.83%) |
Feb 02, 2012 | 18.36 | 18.47 | 18.36 | 18.43 | 47,887 | +0.01(+0.07%) |
Feb 01, 2012 | 18.30 | 18.46 | 18.30 | 18.42 | 10,123 | +0.31(+1.74%) |
Jan 31, 2012 | 18.20 | 18.20 | 18.02 | 18.10 | 11,344 | +0.01(+0.05%) |
Jan 30, 2012 | 17.98 | 18.13 | 17.98 | 18.09 | 12,138 | -0.16(-0.86%) |
Jan 27, 2012 | 18.10 | 18.26 | 18.10 | 18.25 | 7,707 | +0.10(+0.55%) |
Jan 26, 2012 | 18.29 | 18.31 | 18.15 | 18.15 | 8,894 | +0.03(+0.17%) |
Jan 25, 2012 | 17.91 | 18.12 | 17.81 | 18.12 | 6,814 | +0.15(+0.84%) |
Jan 24, 2012 | 17.82 | 17.97 | 17.79 | 17.97 | 53,839 | -0.05(-0.27%) |
Jan 23, 2012 | 18.01 | 18.09 | 17.97 | 18.02 | 13,940 | +0.12(+0.68%) |
Jan 20, 2012 | 17.78 | 17.91 | 17.77 | 17.90 | 17,414 | +0.21(+1.16%) |
Jan 19, 2012 | 17.63 | 17.73 | 17.61 | 17.69 | 10,177 | +0.31(+1.78%) |
Jan 18, 2012 | 17.24 | 17.38 | 17.24 | 17.38 | 5,781 | +0.21(+1.20%) |
Jan 17, 2012 | 17.18 | 17.24 | 17.15 | 17.18 | 21,656 | +0.19(+1.13%) |
Jan 13, 2012 | 16.98 | 17.03 | 16.88 | 16.98 | 10,562 | -0.15(-0.89%) |
Jan 12, 2012 | 17.11 | 17.14 | 17.03 | 17.14 | 6,118 | +0.16(+0.96%) |
Jan 11, 2012 | 16.86 | 16.99 | 16.86 | 16.97 | 10,660 | -0.05(-0.32%) |
Jan 10, 2012 | 17.02 | 17.04 | 16.97 | 17.03 | 13,075 | +0.28(+1.66%) |
Jan 09, 2012 | 16.81 | 16.81 | 16.67 | 16.75 | 7,940 | +0.03(+0.18%) |
Jan 06, 2012 | 16.78 | 16.78 | 16.65 | 16.72 | 19,571 | -0.13(-0.75%) |
Jan 05, 2012 | 16.82 | 16.89 | 16.73 | 16.85 | 35,702 | -0.16(-0.93%) |
Jan 04, 2012 | 16.98 | 17.01 | 16.89 | 17.00 | 16,020 | +0.35(+2.11%) |
Dec 30, 2011 | 16.62 | 16.72 | 16.60 | 16.65 | 40,059 | +0.04(+0.21%) |
Dec 29, 2011 | 16.49 | 16.62 | 16.44 | 16.62 | 38,293 | +0.16(+0.98%) |
Dec 28, 2011 | 16.64 | 16.66 | 16.42 | 16.46 | 21,350 | -0.26(-1.55%) |
Dec 27, 2011 | 16.70 | 16.77 | 16.67 | 16.71 | 45,219 | -0.03(-0.17%) |
Dec 23, 2011 | 16.77 | 16.80 | 16.68 | 16.74 | 40,960 | +0.24(+1.43%) |
Dec 21, 2011 | 16.49 | 16.58 | 16.35 | 16.51 | 97,653 | -0.13(-0.76%) |
Dec 20, 2011 | 16.46 | 16.66 | 16.46 | 16.63 | 31,339 | +0.57(+3.54%) |
Dec 19, 2011 | 16.31 | 16.36 | 16.05 | 16.06 | 59,437 | -0.23(-1.44%) |
Dec 16, 2011 | 16.39 | 16.39 | 16.25 | 16.30 | 75,987 | +0.00(+0.00%) |
Dec 15, 2011 | 16.42 | 16.42 | 16.27 | 16.30 | 70,576 | +0.10(+0.63%) |
Dec 14, 2011 | 16.30 | 16.35 | 16.19 | 16.20 | 22,465 | -0.15(-0.91%) |
Dec 13, 2011 | 16.66 | 16.72 | 16.34 | 16.35 | 28,407 | -0.16(-0.97%) |
Dec 12, 2011 | 16.58 | 16.58 | 16.42 | 16.51 | 25,989 | -0.52(-3.05%) |
Dec 09, 2011 | 16.84 | 17.08 | 16.84 | 17.03 | 30,377 | +0.23(+1.35%) |
Dec 08, 2011 | 17.04 | 17.04 | 16.76 | 16.80 | 27,902 | -0.55(-3.16%) |
Dec 07, 2011 | 17.15 | 17.35 | 17.07 | 17.35 | 10,616 | +0.13(+0.73%) |
Dec 06, 2011 | 17.18 | 17.32 | 17.16 | 17.22 | 15,749 | -0.08(-0.48%) |
Dec 05, 2011 | 17.41 | 17.45 | 17.27 | 17.31 | 21,323 | +0.12(+0.71%) |
Dec 02, 2011 | 17.34 | 17.37 | 17.17 | 17.18 | 20,236 | -0.02(-0.12%) |
Dec 01, 2011 | 17.23 | 17.30 | 17.20 | 17.21 | 23,315 | -0.31(-1.77%) |
Nov 30, 2011 | 17.37 | 17.52 | 17.37 | 17.52 | 31,313 | +0.87(+5.23%) |
Nov 29, 2011 | 16.64 | 16.79 | 16.60 | 16.65 | 11,067 | +0.07(+0.43%) |
Nov 28, 2011 | 16.62 | 16.63 | 16.48 | 16.57 | 14,683 | +0.46(+2.89%) |
Nov 25, 2011 | 16.09 | 16.26 | 16.09 | 16.11 | 6,342 | +0.03(+0.19%) |
Nov 23, 2011 | 16.23 | 16.23 | 16.05 | 16.08 | 13,210 | -0.39(-2.35%) |
Nov 22, 2011 | 16.45 | 16.57 | 16.42 | 16.47 | 8,725 | +0.04(+0.22%) |
Nov 21, 2011 | 16.43 | 16.48 | 16.31 | 16.43 | 23,742 | -0.41(-2.41%) |
Nov 18, 2011 | 16.79 | 16.87 | 16.76 | 16.84 | 73,676 | +0.13(+0.75%) |
Nov 17, 2011 | 17.00 | 17.00 | 16.64 | 16.71 | 22,653 | -0.33(-1.92%) |
Nov 16, 2011 | 17.16 | 17.26 | 17.03 | 17.04 | 36,310 | -0.42(-2.39%) |
Nov 15, 2011 | 17.37 | 17.49 | 17.28 | 17.46 | 15,952 | +0.03(+0.17%) |
Nov 14, 2011 | 17.53 | 17.53 | 17.36 | 17.43 | 8,268 | -0.30(-1.68%) |
Nov 11, 2011 | 17.64 | 17.80 | 17.64 | 17.72 | 4,713 | +0.31(+1.78%) |
Nov 10, 2011 | 17.56 | 17.56 | 17.40 | 17.41 | 14,076 | +0.08(+0.45%) |
Nov 09, 2011 | 17.55 | 17.60 | 17.29 | 17.34 | 25,947 | -0.82(-4.50%) |
Nov 08, 2011 | 17.99 | 18.19 | 17.88 | 18.15 | 15,287 | +0.18(+1.03%) |
Nov 07, 2011 | 17.90 | 18.03 | 17.78 | 17.97 | 19,294 | +0.07(+0.37%) |
Nov 04, 2011 | 17.88 | 17.93 | 17.75 | 17.90 | 19,219 | -0.13(-0.72%) |
Nov 03, 2011 | 17.96 | 18.11 | 17.77 | 18.03 | 21,420 | +0.25(+1.43%) |
Nov 02, 2011 | 17.78 | 17.83 | 17.65 | 17.78 | 71,899 | +0.18(+1.05%) |
Nov 01, 2011 | 17.52 | 17.75 | 17.51 | 17.59 | 17,980 | -0.36(-2.02%) |
Oct 31, 2011 | 18.24 | 18.24 | 17.96 | 17.96 | 16,462 | -0.76(-4.04%) |
Oct 28, 2011 | 18.60 | 18.76 | 18.60 | 18.71 | 27,860 | -0.02(-0.13%) |
Oct 27, 2011 | 18.56 | 18.80 | 18.56 | 18.74 | 20,945 | +0.84(+4.70%) |
Oct 26, 2011 | 17.91 | 17.94 | 17.67 | 17.90 | 16,067 | +0.17(+0.94%) |
Oct 25, 2011 | 17.93 | 17.93 | 17.69 | 17.73 | 9,351 | -0.34(-1.88%) |
Oct 24, 2011 | 17.87 | 18.17 | 17.87 | 18.07 | 11,525 | +0.27(+1.49%) |
Oct 21, 2011 | 17.72 | 17.80 | 17.67 | 17.80 | 22,954 | +0.37(+2.14%) |
Oct 20, 2011 | 17.47 | 17.47 | 17.21 | 17.43 | 37,607 | -0.11(-0.65%) |
Oct 19, 2011 | 17.69 | 17.79 | 17.52 | 17.55 | 24,625 | -0.30(-1.67%) |
Oct 18, 2011 | 17.48 | 17.91 | 17.48 | 17.84 | 11,302 | +0.18(+1.05%) |
Oct 17, 2011 | 17.87 | 17.87 | 17.61 | 17.66 | 13,012 | -0.36(-1.98%) |
Oct 14, 2011 | 17.95 | 18.02 | 17.85 | 18.02 | 12,918 | +0.33(+1.85%) |
Oct 13, 2011 | 17.58 | 17.69 | 17.52 | 17.69 | 15,213 | +0.09(+0.51%) |
Oct 12, 2011 | 17.59 | 17.79 | 17.59 | 17.60 | 5,228 | +0.38(+2.18%) |
Oct 11, 2011 | 17.15 | 17.28 | 17.15 | 17.22 | 11,614 | -0.15(-0.86%) |
Oct 10, 2011 | 17.16 | 17.38 | 17.12 | 17.37 | 6,389 | +0.60(+3.59%) |
Oct 07, 2011 | 17.06 | 17.06 | 16.72 | 16.77 | 17,150 | -0.05(-0.28%) |
Oct 06, 2011 | 16.47 | 16.82 | 16.47 | 16.82 | 29,694 | +0.39(+2.36%) |
Oct 05, 2011 | 16.26 | 16.46 | 16.24 | 16.43 | 29,201 | +0.19(+1.17%) |
Oct 04, 2011 | 15.88 | 16.24 | 15.75 | 16.24 | 54,439 | +0.20(+1.26%) |
Oct 03, 2011 | 16.35 | 16.51 | 16.04 | 16.04 | 14,443 | -0.49(-2.99%) |
Sep 30, 2011 | 16.63 | 16.68 | 16.46 | 16.53 | 18,207 | -0.32(-1.87%) |
Sep 29, 2011 | 17.12 | 17.12 | 16.70 | 16.85 | 45,786 | +0.10(+0.57%) |
Sep 28, 2011 | 17.04 | 17.12 | 16.73 | 16.75 | 18,281 | -0.22(-1.30%) |
Sep 27, 2011 | 17.12 | 17.27 | 16.97 | 16.97 | 12,359 | +0.20(+1.21%) |
Sep 26, 2011 | 16.59 | 16.79 | 16.39 | 16.77 | 33,194 | +0.16(+0.99%) |
Sep 23, 2011 | 16.51 | 16.67 | 16.43 | 16.61 | 191,045 | +0.12(+0.70%) |
Sep 22, 2011 | 16.64 | 16.67 | 16.28 | 16.49 | 31,093 | -0.59(-3.46%) |
Sep 21, 2011 | 17.57 | 17.57 | 17.08 | 17.08 | 24,811 | -0.42(-2.40%) |
Sep 20, 2011 | 17.59 | 17.70 | 17.45 | 17.50 | 8,842 | -0.06(-0.34%) |
Sep 19, 2011 | 17.52 | 17.64 | 17.38 | 17.56 | 12,815 | -0.40(-2.21%) |
Sep 16, 2011 | 18.01 | 18.02 | 17.81 | 17.96 | 24,683 | +0.06(+0.33%) |
Sep 15, 2011 | 17.86 | 17.95 | 17.77 | 17.90 | 10,953 | +0.21(+1.17%) |
Sep 14, 2011 | 17.66 | 17.79 | 17.46 | 17.69 | 27,749 | -0.09(-0.49%) |
Sep 13, 2011 | 17.72 | 17.78 | 17.65 | 17.78 | 4,166 | -0.01(-0.04%) |
Sep 12, 2011 | 17.65 | 17.80 | 17.50 | 17.79 | 35,121 | -0.09(-0.50%) |
Sep 09, 2011 | 18.11 | 18.11 | 17.78 | 17.88 | 12,452 | -0.47(-2.58%) |
Sep 08, 2011 | 18.46 | 18.59 | 18.35 | 18.35 | 9,432 | -0.36(-1.94%) |
Sep 07, 2011 | 18.56 | 18.71 | 18.51 | 18.71 | 4,502 | +0.40(+2.18%) |
Sep 06, 2011 | 18.12 | 18.32 | 18.12 | 18.31 | 11,708 | -0.36(-1.90%) |
Sep 02, 2011 | 18.73 | 18.81 | 18.63 | 18.67 | 73,696 | -0.36(-1.87%) |