Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.95 | 15.95 | 15.76 | 15.87 | 188,959 | -0.20(-1.24%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.91 | 16.07 | 324,149 | +0.10(+0.63%) |
Sep 26, 2012 | 15.95 | 16.10 | 15.52 | 15.97 | 249,058 | -0.14(-0.87%) |
Sep 25, 2012 | 15.82 | 16.29 | 15.75 | 16.11 | 771,995 | +0.52(+3.34%) |
Sep 24, 2012 | 15.56 | 15.59 | 15.35 | 15.59 | 320,735 | +0.01(+0.06%) |
Sep 21, 2012 | 15.72 | 15.72 | 15.36 | 15.58 | 146,921 | -0.12(-0.76%) |
Sep 20, 2012 | 15.96 | 15.96 | 15.35 | 15.70 | 127,579 | -0.31(-1.94%) |
Sep 19, 2012 | 16.10 | 16.32 | 15.97 | 16.01 | 292,291 | -0.12(-0.74%) |
Sep 18, 2012 | 15.79 | 16.19 | 15.79 | 16.13 | 282,352 | +0.79(+5.15%) |
Sep 17, 2012 | 15.45 | 15.49 | 15.13 | 15.34 | 204,822 | -0.10(-0.65%) |
Sep 14, 2012 | 15.25 | 15.52 | 15.05 | 15.44 | 133,103 | +0.43(+2.86%) |
Sep 13, 2012 | 14.75 | 15.05 | 14.72 | 15.01 | 152,968 | +0.61(+4.24%) |
Sep 12, 2012 | 14.48 | 14.48 | 14.29 | 14.40 | 61,577 | +0.40(+2.86%) |
Sep 11, 2012 | 13.92 | 14.04 | 13.92 | 14.00 | 60,860 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 14.04 | 13.91 | 13.91 | 53,297 | +0.10(+0.72%) |
Sep 07, 2012 | 13.95 | 13.95 | 13.81 | 13.81 | 76,169 | -0.18(-1.29%) |
Sep 06, 2012 | 13.63 | 13.99 | 13.63 | 13.99 | 111,665 | +0.24(+1.75%) |
Sep 05, 2012 | 13.63 | 13.90 | 13.63 | 13.75 | 37,753 | -0.14(-1.01%) |
Sep 04, 2012 | 13.81 | 13.99 | 13.76 | 13.89 | 212,526 | -0.04(-0.29%) |
Aug 31, 2012 | 13.81 | 14.03 | 13.81 | 13.93 | 71,147 | -0.13(-0.92%) |
Aug 30, 2012 | 14.38 | 14.38 | 14.00 | 14.06 | 299,353 | -0.24(-1.66%) |
Aug 29, 2012 | 14.11 | 14.32 | 14.11 | 14.30 | 64,896 | +0.12(+0.83%) |
Aug 27, 2012 | 13.99 | 14.25 | 13.99 | 14.18 | 54,832 | +0.07(+0.50%) |
Aug 24, 2012 | 14.13 | 14.15 | 14.00 | 14.11 | 41,545 | +0.02(+0.14%) |
Aug 23, 2012 | 14.00 | 14.22 | 14.00 | 14.09 | 122,688 | +0.21(+1.51%) |
Aug 22, 2012 | 13.66 | 13.92 | 13.66 | 13.88 | 52,747 | -0.02(-0.14%) |
Aug 21, 2012 | 13.90 | 14.02 | 13.90 | 13.90 | 40,662 | +0.18(+1.31%) |
Aug 20, 2012 | 13.75 | 13.75 | 13.71 | 13.72 | 35,579 | -0.03(-0.21%) |
Aug 17, 2012 | 13.57 | 13.82 | 13.57 | 13.75 | 26,302 | +0.01(+0.07%) |
Aug 16, 2012 | 13.63 | 13.76 | 13.63 | 13.74 | 125,067 | +0.50(+3.78%) |
Aug 15, 2012 | 13.19 | 13.30 | 13.19 | 13.24 | 220,190 | -0.02(-0.15%) |
Aug 14, 2012 | 13.57 | 13.57 | 13.25 | 13.26 | 55,061 | -0.46(-3.35%) |
Aug 13, 2012 | 13.63 | 13.75 | 13.53 | 13.72 | 52,645 | +0.09(+0.66%) |
Aug 11, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.00(+0.00%) |
Aug 10, 2012 | 13.51 | 13.63 | 13.51 | 13.63 | 252,595 | +0.11(+0.81%) |
Aug 09, 2012 | 13.41 | 13.52 | 13.41 | 13.52 | 190,213 | +0.30(+2.27%) |
Aug 08, 2012 | 13.23 | 13.28 | 13.20 | 13.22 | 31,380 | -0.05(-0.38%) |
Aug 07, 2012 | 13.19 | 13.34 | 13.19 | 13.27 | 82,459 | -0.01(-0.08%) |
Aug 06, 2012 | 13.22 | 13.31 | 13.22 | 13.28 | 37,970 | -0.08(-0.60%) |
Aug 03, 2012 | 13.26 | 13.37 | 13.26 | 13.36 | 87,662 | -0.12(-0.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.34 | 13.48 | 56,006 | -0.01(-0.07%) |
Aug 01, 2012 | 13.40 | 13.55 | 13.40 | 13.49 | 77,580 | -0.31(-2.25%) |
Jul 31, 2012 | 13.80 | 13.87 | 13.80 | 13.80 | 74,033 | -0.01(-0.07%) |
Jul 30, 2012 | 13.95 | 14.00 | 13.76 | 13.81 | 76,099 | -0.35(-2.47%) |
Jul 27, 2012 | 13.76 | 14.16 | 13.76 | 14.16 | 174,649 | +0.52(+3.81%) |
Jul 26, 2012 | 13.42 | 13.80 | 13.42 | 13.64 | 147,743 | +0.44(+3.33%) |
Jul 25, 2012 | 13.06 | 13.21 | 13.03 | 13.20 | 249,095 | +0.12(+0.92%) |
Jul 24, 2012 | 13.12 | 13.15 | 13.00 | 13.08 | 148,399 | -0.30(-2.24%) |
Jul 23, 2012 | 13.50 | 13.50 | 13.31 | 13.38 | 38,888 | -0.15(-1.11%) |
Jul 20, 2012 | 13.51 | 13.58 | 13.50 | 13.53 | 44,641 | -0.30(-2.17%) |
Jul 19, 2012 | 13.72 | 13.88 | 13.69 | 13.83 | 80,389 | -0.12(-0.86%) |
Jul 18, 2012 | 13.86 | 14.10 | 13.86 | 13.95 | 78,235 | -0.11(-0.78%) |
Jul 17, 2012 | 13.94 | 14.08 | 13.94 | 14.06 | 58,293 | -0.06(-0.42%) |
Jul 16, 2012 | 14.10 | 14.21 | 14.10 | 14.12 | 57,668 | -0.05(-0.35%) |
Jul 14, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | +0.00(+0.00%) |
Jul 13, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | -0.12(-0.84%) |
Jul 12, 2012 | 14.17 | 14.39 | 14.17 | 14.29 | 32,562 | -0.26(-1.79%) |
Jul 11, 2012 | 14.55 | 14.64 | 14.49 | 14.55 | 56,344 | +0.11(+0.76%) |
Jul 10, 2012 | 14.49 | 14.53 | 14.43 | 14.44 | 49,277 | -0.18(-1.24%) |
Jul 09, 2012 | 14.52 | 14.67 | 14.52 | 14.62 | 16,574 | -0.20(-1.34%) |
Jul 06, 2012 | 14.89 | 14.89 | 14.77 | 14.82 | 24,615 | -0.12(-0.80%) |
Jul 05, 2012 | 14.83 | 14.99 | 14.83 | 14.94 | 84,060 | +0.11(+0.74%) |
Jul 03, 2012 | 14.60 | 14.86 | 14.55 | 14.83 | 257,080 | +0.29(+1.99%) |
Jul 02, 2012 | 14.33 | 14.60 | 14.33 | 14.54 | 205,517 | +0.04(+0.28%) |
Jun 30, 2012 | 14.41 | 14.54 | 14.41 | 14.50 | 49,044 | -0.02(-0.14%) |
Jun 29, 2012 | 14.41 | 14.54 | 14.41 | 14.52 | 49,476 | +0.11(+0.76%) |
Jun 28, 2012 | 14.41 | 14.59 | 14.26 | 14.41 | 55,731 | +0.00(+0.00%) |
Jun 27, 2012 | 14.25 | 14.45 | 14.19 | 14.41 | 60,242 | +0.13(+0.91%) |
Jun 26, 2012 | 14.40 | 14.40 | 14.16 | 14.28 | 76,839 | -0.05(-0.35%) |
Jun 25, 2012 | 14.51 | 14.72 | 14.30 | 14.33 | 70,243 | -0.42(-2.85%) |
Jun 22, 2012 | 14.64 | 14.82 | 14.64 | 14.75 | 68,294 | +0.26(+1.79%) |
Jun 21, 2012 | 14.68 | 14.81 | 14.41 | 14.49 | 97,087 | -0.04(-0.28%) |
Jun 20, 2012 | 14.52 | 14.66 | 14.50 | 14.53 | 142,603 | -0.01(-0.07%) |
Jun 19, 2012 | 14.50 | 14.54 | 14.46 | 14.54 | 137,132 | +0.26(+1.82%) |
Jun 18, 2012 | 14.31 | 14.32 | 14.22 | 14.28 | 143,291 | +0.13(+0.92%) |
Jun 15, 2012 | 14.16 | 14.25 | 14.15 | 14.15 | 156,574 | +0.06(+0.43%) |
Jun 14, 2012 | 14.11 | 14.15 | 14.05 | 14.09 | 76,294 | +0.03(+0.21%) |
Jun 13, 2012 | 14.05 | 14.15 | 14.00 | 14.06 | 137,947 | +0.30(+2.18%) |
Jun 12, 2012 | 13.69 | 13.76 | 13.62 | 13.76 | 101,738 | +0.32(+2.38%) |
Jun 11, 2012 | 13.72 | 13.85 | 13.44 | 13.44 | 270,122 | -0.31(-2.25%) |
Jun 08, 2012 | 13.88 | 13.88 | 13.65 | 13.75 | 161,170 | -0.23(-1.65%) |
Jun 07, 2012 | 14.43 | 14.43 | 13.97 | 13.98 | 206,536 | -0.54(-3.72%) |
Jun 06, 2012 | 14.69 | 14.70 | 14.46 | 14.52 | 170,699 | -0.35(-2.35%) |
Jun 05, 2012 | 14.75 | 14.87 | 14.50 | 14.87 | 245,088 | +0.48(+3.34%) |
Jun 04, 2012 | 14.35 | 14.54 | 14.33 | 14.39 | 96,289 | +0.25(+1.77%) |
Jun 02, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | +0.00(+0.00%) |
Jun 01, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | -0.18(-1.26%) |
May 31, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 200,107 | +0.32(+2.29%) |
May 30, 2012 | 14.08 | 14.36 | 13.95 | 14.00 | 90,640 | -0.37(-2.57%) |
May 29, 2012 | 14.37 | 14.53 | 14.34 | 14.37 | 97,506 | +0.62(+4.51%) |
May 25, 2012 | 13.96 | 14.13 | 13.74 | 13.75 | 143,430 | -0.30(-2.14%) |
May 24, 2012 | 14.00 | 14.06 | 13.96 | 14.05 | 140,093 | -0.20(-1.40%) |
May 23, 2012 | 14.34 | 14.49 | 14.07 | 14.25 | 137,444 | -0.25(-1.72%) |
May 22, 2012 | 14.51 | 14.69 | 14.48 | 14.50 | 160,533 | +0.02(+0.14%) |
May 21, 2012 | 14.50 | 14.63 | 14.40 | 14.48 | 133,083 | -0.16(-1.09%) |
May 18, 2012 | 14.60 | 15.14 | 14.55 | 14.64 | 119,024 | +0.05(+0.34%) |
May 17, 2012 | 14.73 | 14.73 | 14.57 | 14.59 | 81,511 | +0.07(+0.48%) |
May 16, 2012 | 14.55 | 14.63 | 14.51 | 14.52 | 98,282 | -0.09(-0.62%) |
May 15, 2012 | 14.70 | 14.75 | 14.57 | 14.61 | 88,263 | -0.44(-2.92%) |
May 14, 2012 | 15.10 | 15.16 | 15.01 | 15.05 | 154,187 | -0.05(-0.33%) |
May 11, 2012 | 15.02 | 15.82 | 15.02 | 15.10 | 204,632 | -1.04(-6.44%) |
May 10, 2012 | 16.00 | 16.25 | 16.00 | 16.14 | 282,376 | +0.42(+2.67%) |
May 09, 2012 | 15.46 | 15.79 | 15.46 | 15.72 | 165,892 | +0.24(+1.55%) |
May 08, 2012 | 15.60 | 15.80 | 15.30 | 15.48 | 175,458 | -0.37(-2.33%) |
May 07, 2012 | 15.80 | 15.90 | 15.76 | 15.85 | 141,989 | -0.07(-0.44%) |
May 04, 2012 | 15.81 | 15.92 | 15.79 | 15.92 | 214,718 | +0.01(+0.06%) |
May 03, 2012 | 16.03 | 16.09 | 15.88 | 15.91 | 109,785 | -0.18(-1.12%) |
May 02, 2012 | 16.03 | 16.16 | 16.03 | 16.09 | 166,519 | -0.08(-0.52%) |
May 01, 2012 | 16.02 | 16.30 | 16.00 | 16.17 | 92,091 | -0.55(-3.27%) |
Apr 30, 2012 | 16.50 | 17.05 | 16.50 | 16.72 | 180,384 | -0.03(-0.18%) |
Apr 27, 2012 | 16.75 | 16.87 | 16.73 | 16.75 | 106,589 | -0.34(-1.99%) |
Apr 26, 2012 | 17.17 | 17.17 | 16.71 | 17.09 | 236,623 | -0.13(-0.75%) |
Apr 25, 2012 | 17.18 | 17.45 | 17.15 | 17.22 | 156,754 | +0.04(+0.23%) |
Apr 24, 2012 | 17.12 | 17.27 | 17.12 | 17.18 | 101,533 | -0.12(-0.69%) |
Apr 23, 2012 | 17.05 | 17.30 | 17.00 | 17.30 | 44,157 | -0.04(-0.23%) |
Apr 20, 2012 | 17.25 | 17.40 | 17.25 | 17.34 | 233,029 | +0.14(+0.81%) |
Apr 19, 2012 | 17.13 | 17.55 | 17.07 | 17.20 | 126,847 | +0.11(+0.64%) |
Apr 18, 2012 | 17.10 | 17.30 | 17.02 | 17.09 | 186,395 | -0.41(-2.34%) |
Apr 17, 2012 | 17.34 | 17.55 | 17.34 | 17.50 | 166,778 | +0.14(+0.81%) |
Apr 16, 2012 | 17.15 | 17.56 | 17.15 | 17.36 | 171,623 | -0.25(-1.42%) |
Apr 13, 2012 | 17.77 | 17.82 | 17.60 | 17.61 | 141,525 | -0.78(-4.24%) |
Apr 12, 2012 | 18.17 | 18.39 | 18.17 | 18.39 | 156,860 | +0.04(+0.22%) |
Apr 11, 2012 | 18.27 | 18.39 | 18.26 | 18.35 | 145,660 | +0.09(+0.49%) |
Apr 10, 2012 | 18.39 | 18.45 | 18.22 | 18.26 | 90,913 | -0.13(-0.71%) |
Apr 09, 2012 | 18.34 | 18.59 | 18.33 | 18.39 | 109,962 | -0.25(-1.34%) |
Apr 05, 2012 | 18.35 | 18.67 | 18.35 | 18.64 | 218,415 | +0.36(+1.97%) |
Apr 04, 2012 | 18.31 | 18.34 | 18.22 | 18.28 | 156,015 | -0.21(-1.14%) |
Apr 03, 2012 | 18.63 | 18.63 | 18.45 | 18.49 | 70,131 | -0.58(-3.04%) |
Apr 02, 2012 | 18.85 | 19.09 | 18.85 | 19.07 | 111,000 | +0.11(+0.58%) |
Mar 30, 2012 | 18.75 | 18.98 | 18.75 | 18.96 | 143,043 | -0.09(-0.47%) |
Mar 29, 2012 | 19.03 | 19.05 | 18.95 | 19.05 | 45,318 | +0.00(+0.00%) |
Mar 28, 2012 | 19.08 | 19.08 | 18.96 | 19.05 | 225,396 | +0.32(+1.71%) |
Mar 27, 2012 | 18.82 | 18.88 | 18.69 | 18.73 | 72,036 | -0.16(-0.85%) |
Mar 26, 2012 | 18.75 | 18.94 | 18.74 | 18.89 | 272,225 | -0.21(-1.10%) |
Mar 23, 2012 | 19.32 | 19.32 | 19.00 | 19.10 | 80,417 | -0.27(-1.39%) |
Mar 22, 2012 | 19.30 | 19.47 | 19.30 | 19.37 | 193,134 | +0.66(+3.53%) |
Mar 21, 2012 | 18.55 | 18.74 | 18.55 | 18.71 | 143,514 | +0.15(+0.81%) |
Mar 20, 2012 | 18.51 | 18.63 | 18.51 | 18.56 | 109,032 | -0.11(-0.59%) |
Mar 19, 2012 | 18.70 | 18.73 | 18.66 | 18.67 | 137,439 | -0.14(-0.74%) |
Mar 16, 2012 | 18.67 | 18.86 | 18.67 | 18.81 | 89,009 | +0.14(+0.75%) |
Mar 15, 2012 | 18.50 | 18.74 | 18.50 | 18.67 | 194,324 | +0.60(+3.32%) |
Mar 14, 2012 | 17.91 | 18.14 | 17.90 | 18.07 | 83,183 | +0.52(+2.96%) |
Mar 13, 2012 | 17.55 | 17.55 | 17.32 | 17.55 | 44,553 | +0.04(+0.23%) |
Mar 12, 2012 | 17.70 | 17.75 | 17.50 | 17.51 | 15,384 | -0.41(-2.29%) |
Mar 09, 2012 | 17.63 | 17.97 | 17.63 | 17.92 | 123,515 | +0.30(+1.70%) |
Mar 08, 2012 | 17.37 | 17.64 | 17.37 | 17.62 | 86,791 | +0.21(+1.21%) |
Mar 07, 2012 | 17.25 | 17.42 | 17.25 | 17.41 | 249,065 | +0.27(+1.58%) |
Mar 06, 2012 | 16.99 | 17.42 | 16.99 | 17.14 | 162,576 | -0.45(-2.56%) |
Mar 05, 2012 | 17.77 | 17.85 | 17.56 | 17.59 | 45,610 | -0.48(-2.66%) |
Mar 02, 2012 | 17.99 | 18.16 | 17.99 | 18.07 | 72,706 | -0.60(-3.21%) |
Mar 01, 2012 | 18.42 | 18.67 | 18.42 | 18.67 | 71,395 | +0.16(+0.86%) |
Feb 29, 2012 | 18.61 | 18.67 | 18.44 | 18.51 | 94,362 | -0.65(-3.39%) |
Feb 28, 2012 | 19.35 | 19.35 | 19.12 | 19.16 | 75,691 | -0.40(-2.04%) |
Feb 27, 2012 | 19.42 | 19.62 | 19.42 | 19.56 | 288,359 | +0.15(+0.77%) |
Feb 24, 2012 | 19.31 | 19.45 | 16.40 | 19.41 | 504,895 | +0.19(+0.99%) |
Feb 23, 2012 | 18.90 | 19.22 | 18.90 | 19.22 | 232,552 | +0.83(+4.51%) |
Feb 22, 2012 | 18.20 | 18.47 | 18.20 | 18.39 | 166,701 | +0.42(+2.34%) |
Feb 21, 2012 | 18.20 | 18.20 | 17.74 | 17.97 | 64,173 | -0.40(-2.18%) |
Feb 17, 2012 | 18.30 | 18.40 | 18.18 | 18.37 | 94,966 | +0.17(+0.93%) |
Feb 16, 2012 | 18.00 | 18.20 | 17.85 | 18.20 | 179,592 | +0.36(+2.02%) |
Feb 15, 2012 | 17.75 | 17.95 | 17.75 | 17.84 | 124,373 | +0.66(+3.84%) |
Feb 14, 2012 | 17.14 | 17.30 | 17.10 | 17.18 | 95,053 | -0.14(-0.81%) |
Feb 13, 2012 | 17.49 | 17.49 | 17.13 | 17.32 | 39,419 | +0.06(+0.35%) |
Feb 10, 2012 | 17.32 | 17.50 | 17.15 | 17.26 | 47,526 | -0.38(-2.15%) |
Feb 09, 2012 | 17.58 | 17.73 | 17.43 | 17.64 | 61,621 | +0.24(+1.38%) |
Feb 08, 2012 | 17.25 | 17.40 | 17.25 | 17.40 | 56,045 | +0.16(+0.93%) |
Feb 07, 2012 | 17.29 | 17.29 | 17.05 | 17.24 | 75,910 | +0.29(+1.71%) |
Feb 06, 2012 | 16.76 | 17.12 | 16.76 | 16.95 | 79,905 | -0.15(-0.88%) |
Feb 03, 2012 | 17.06 | 17.18 | 17.06 | 17.10 | 53,659 | +0.04(+0.23%) |
Feb 02, 2012 | 16.83 | 17.25 | 16.83 | 17.06 | 191,779 | +0.16(+0.95%) |
Feb 01, 2012 | 16.83 | 16.93 | 16.81 | 16.90 | 53,580 | -0.04(-0.24%) |
Jan 31, 2012 | 16.99 | 17.01 | 16.78 | 16.94 | 82,276 | +0.31(+1.86%) |
Jan 30, 2012 | 16.41 | 16.70 | 16.41 | 16.63 | 125,270 | -0.14(-0.83%) |
Jan 27, 2012 | 16.63 | 16.88 | 16.56 | 16.77 | 303,654 | +0.39(+2.38%) |
Jan 26, 2012 | 17.35 | 17.35 | 16.13 | 16.38 | 651,132 | -1.16(-6.62%) |
Jan 25, 2012 | 17.26 | 17.54 | 17.26 | 17.54 | 173,526 | +0.14(+0.82%) |
Jan 24, 2012 | 17.15 | 17.44 | 17.15 | 17.40 | 173,008 | +0.13(+0.75%) |
Jan 23, 2012 | 17.02 | 17.42 | 17.02 | 17.27 | 187,896 | -0.20(-1.14%) |
Jan 20, 2012 | 17.06 | 17.47 | 17.06 | 17.47 | 162,404 | +0.67(+3.99%) |
Jan 19, 2012 | 16.59 | 16.89 | 16.59 | 16.80 | 116,028 | +0.21(+1.27%) |
Jan 18, 2012 | 16.52 | 16.64 | 16.40 | 16.59 | 138,446 | -0.37(-2.18%) |
Jan 17, 2012 | 17.11 | 17.23 | 16.92 | 16.96 | 104,800 | +0.20(+1.19%) |
Jan 13, 2012 | 16.96 | 16.96 | 16.67 | 16.76 | 75,646 | -0.42(-2.44%) |
Jan 12, 2012 | 16.97 | 17.24 | 16.97 | 17.18 | 252,054 | -0.02(-0.12%) |
Jan 11, 2012 | 16.96 | 17.21 | 16.96 | 17.20 | 200,675 | -0.04(-0.23%) |
Jan 10, 2012 | 17.10 | 17.38 | 17.10 | 17.24 | 218,422 | -0.17(-0.98%) |
Jan 09, 2012 | 17.28 | 17.46 | 17.28 | 17.41 | 103,075 | +0.11(+0.64%) |
Jan 06, 2012 | 17.31 | 17.41 | 17.24 | 17.30 | 90,069 | -0.19(-1.09%) |
Jan 05, 2012 | 17.25 | 17.66 | 17.25 | 17.49 | 78,119 | -0.39(-2.18%) |
Jan 04, 2012 | 17.70 | 17.92 | 17.70 | 17.88 | 106,289 | +0.94(+5.55%) |
Dec 30, 2011 | 16.95 | 16.97 | 16.86 | 16.94 | 171,501 | -0.01(-0.06%) |
Dec 29, 2011 | 16.66 | 16.95 | 16.66 | 16.95 | 191,071 | +0.27(+1.62%) |
Dec 28, 2011 | 17.15 | 17.15 | 16.67 | 16.68 | 123,386 | -0.39(-2.28%) |
Dec 27, 2011 | 16.97 | 17.30 | 16.97 | 17.07 | 117,194 | -0.12(-0.70%) |
Dec 23, 2011 | 17.08 | 17.20 | 17.08 | 17.19 | 87,686 | +0.35(+2.08%) |
Dec 21, 2011 | 16.75 | 16.90 | 16.65 | 16.84 | 180,566 | -0.18(-1.06%) |
Dec 20, 2011 | 16.85 | 17.04 | 16.85 | 17.02 | 194,051 | +0.16(+0.95%) |
Dec 19, 2011 | 17.07 | 17.22 | 16.70 | 16.86 | 391,702 | -0.52(-2.99%) |
Dec 16, 2011 | 17.35 | 17.54 | 17.32 | 17.38 | 558,819 | -0.05(-0.29%) |
Dec 15, 2011 | 17.43 | 17.61 | 17.39 | 17.43 | 134,060 | -0.20(-1.13%) |
Dec 14, 2011 | 17.60 | 17.80 | 17.52 | 17.63 | 187,415 | -0.17(-0.96%) |
Dec 13, 2011 | 17.83 | 18.00 | 17.75 | 17.80 | 147,919 | +0.25(+1.42%) |
Dec 12, 2011 | 17.59 | 17.72 | 17.40 | 17.55 | 161,584 | +0.01(+0.06%) |
Dec 09, 2011 | 17.38 | 17.62 | 17.38 | 17.54 | 190,801 | +0.09(+0.52%) |
Dec 08, 2011 | 17.77 | 17.97 | 17.43 | 17.45 | 180,756 | -0.56(-3.11%) |
Dec 07, 2011 | 18.00 | 18.10 | 17.83 | 18.01 | 183,674 | +0.01(+0.06%) |
Dec 06, 2011 | 17.70 | 18.05 | 17.70 | 18.00 | 330,818 | +0.07(+0.39%) |
Dec 05, 2011 | 17.87 | 18.05 | 17.83 | 17.93 | 280,658 | +0.09(+0.50%) |
Dec 02, 2011 | 18.00 | 18.15 | 17.40 | 17.84 | 150,689 | -0.44(-2.41%) |
Dec 01, 2011 | 18.50 | 18.52 | 18.26 | 18.28 | 260,967 | -0.77(-4.04%) |
Nov 30, 2011 | 18.80 | 19.06 | 18.80 | 19.05 | 161,730 | +0.36(+1.93%) |
Nov 29, 2011 | 18.90 | 18.90 | 18.55 | 18.69 | 82,293 | +0.10(+0.54%) |
Nov 28, 2011 | 18.25 | 18.59 | 18.00 | 18.59 | 123,360 | +0.72(+4.03%) |
Nov 25, 2011 | 17.95 | 18.10 | 17.85 | 17.87 | 68,191 | +0.07(+0.39%) |
Nov 23, 2011 | 18.02 | 18.31 | 17.75 | 17.80 | 1,311,461 | -0.36(-1.98%) |
Nov 22, 2011 | 18.45 | 18.45 | 18.15 | 18.16 | 80,394 | -0.56(-2.99%) |
Nov 21, 2011 | 18.50 | 18.98 | 18.48 | 18.72 | 123,263 | +0.06(+0.32%) |
Nov 18, 2011 | 18.66 | 18.95 | 18.60 | 18.66 | 161,005 | +0.11(+0.59%) |
Nov 17, 2011 | 19.00 | 19.00 | 18.53 | 18.55 | 133,003 | -0.38(-2.01%) |
Nov 16, 2011 | 19.20 | 19.40 | 18.90 | 18.93 | 156,738 | -0.54(-2.77%) |
Nov 15, 2011 | 19.28 | 19.67 | 19.28 | 19.47 | 84,727 | -0.57(-2.84%) |
Nov 14, 2011 | 20.25 | 20.25 | 19.85 | 20.04 | 208,685 | -0.18(-0.89%) |
Nov 11, 2011 | 19.81 | 20.25 | 19.81 | 20.22 | 276,213 | +0.25(+1.25%) |
Nov 10, 2011 | 19.76 | 19.99 | 19.76 | 19.97 | 166,592 | +0.67(+3.47%) |
Nov 09, 2011 | 19.30 | 19.55 | 19.15 | 19.30 | 81,007 | -0.42(-2.13%) |
Nov 08, 2011 | 19.36 | 19.85 | 19.27 | 19.72 | 360,216 | +0.45(+2.34%) |
Nov 07, 2011 | 19.05 | 19.27 | 19.04 | 19.27 | 586,252 | +0.45(+2.39%) |
Nov 04, 2011 | 18.73 | 18.90 | 18.55 | 18.82 | 71,145 | +0.11(+0.59%) |
Nov 03, 2011 | 18.54 | 18.71 | 18.49 | 18.71 | 152,450 | +0.11(+0.59%) |
Nov 02, 2011 | 18.48 | 18.68 | 18.48 | 18.60 | 40,267 | +0.05(+0.27%) |
Nov 01, 2011 | 18.31 | 18.65 | 18.31 | 18.55 | 173,033 | -0.35(-1.85%) |
Oct 31, 2011 | 19.23 | 19.27 | 18.66 | 18.90 | 138,268 | -0.34(-1.77%) |
Oct 28, 2011 | 19.11 | 19.42 | 18.92 | 19.24 | 426,610 | +1.34(+7.49%) |
Oct 27, 2011 | 18.16 | 18.50 | 17.67 | 17.90 | 372,280 | -0.29(-1.59%) |
Oct 26, 2011 | 18.30 | 18.62 | 18.00 | 18.19 | 146,003 | -0.76(-4.01%) |
Oct 25, 2011 | 18.83 | 19.40 | 18.83 | 18.95 | 105,757 | -0.47(-2.42%) |
Oct 24, 2011 | 19.36 | 19.50 | 19.36 | 19.42 | 189,989 | +0.03(+0.15%) |
Oct 21, 2011 | 19.25 | 19.47 | 19.25 | 19.39 | 147,407 | +0.38(+2.00%) |
Oct 20, 2011 | 19.00 | 19.31 | 19.00 | 19.01 | 51,360 | -0.32(-1.66%) |
Oct 19, 2011 | 19.70 | 19.70 | 19.30 | 19.33 | 77,939 | -0.27(-1.38%) |
Oct 18, 2011 | 19.42 | 19.75 | 19.42 | 19.60 | 112,004 | +0.05(+0.26%) |
Oct 17, 2011 | 19.37 | 19.78 | 19.37 | 19.55 | 211,607 | +0.35(+1.82%) |
Oct 14, 2011 | 19.05 | 19.40 | 19.05 | 19.20 | 40,425 | -0.35(-1.79%) |
Oct 13, 2011 | 19.25 | 19.55 | 19.20 | 19.55 | 176,143 | +0.60(+3.17%) |
Oct 12, 2011 | 18.88 | 19.05 | 18.81 | 18.95 | 191,604 | -0.20(-1.04%) |
Oct 11, 2011 | 19.24 | 19.24 | 19.11 | 19.15 | 181,222 | -0.30(-1.54%) |
Oct 10, 2011 | 19.05 | 19.45 | 19.05 | 19.45 | 200,762 | +0.55(+2.91%) |
Oct 07, 2011 | 19.45 | 19.45 | 18.90 | 18.90 | 74,786 | -0.59(-3.03%) |
Oct 06, 2011 | 19.34 | 19.57 | 19.20 | 19.49 | 51,064 | +0.14(+0.72%) |
Oct 05, 2011 | 19.15 | 19.40 | 19.10 | 19.35 | 278,941 | +0.90(+4.88%) |
Oct 04, 2011 | 18.25 | 18.50 | 18.25 | 18.45 | 483,340 | +0.31(+1.71%) |