Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.68 | 17.80 | 17.66 | 17.75 | 9,595 | +0.11(+0.65%) |
Aug 30, 2012 | 17.59 | 17.63 | 17.59 | 17.63 | 453 | -0.06(-0.32%) |
Aug 29, 2012 | 17.72 | 17.72 | 17.64 | 17.69 | 4,254 | +0.22(+1.26%) |
Aug 27, 2012 | 17.56 | 17.58 | 17.47 | 17.47 | 989 | -0.06(-0.33%) |
Aug 24, 2012 | 17.36 | 17.57 | 17.36 | 17.53 | 3,573 | +0.09(+0.52%) |
Aug 23, 2012 | 17.64 | 17.64 | 17.42 | 17.44 | 64,628 | -0.21(-1.17%) |
Aug 22, 2012 | 17.61 | 17.69 | 17.58 | 17.64 | 4,140 | -0.06(-0.31%) |
Aug 21, 2012 | 17.72 | 17.86 | 17.63 | 17.70 | 101,399 | +0.11(+0.64%) |
Aug 20, 2012 | 17.49 | 17.63 | 17.49 | 17.59 | 6,151 | +0.05(+0.29%) |
Aug 17, 2012 | 17.53 | 17.54 | 17.47 | 17.54 | 2,763 | +0.06(+0.33%) |
Aug 16, 2012 | 17.31 | 17.54 | 17.29 | 17.48 | 4,269 | +0.18(+1.04%) |
Aug 15, 2012 | 17.32 | 17.33 | 17.30 | 17.30 | 9,815 | +0.07(+0.38%) |
Aug 14, 2012 | 17.39 | 17.39 | 17.19 | 17.23 | 4,291 | -0.03(-0.19%) |
Aug 13, 2012 | 17.22 | 17.31 | 17.18 | 17.27 | 27,410 | +0.00(+0.00%) |
Aug 10, 2012 | 17.28 | 17.36 | 17.22 | 17.27 | 6,997 | -0.09(-0.52%) |
Aug 09, 2012 | 17.30 | 17.38 | 17.30 | 17.36 | 2,216 | +0.15(+0.86%) |
Aug 08, 2012 | 17.15 | 17.27 | 17.15 | 17.21 | 2,579 | -0.06(-0.33%) |
Aug 07, 2012 | 17.05 | 17.39 | 17.02 | 17.27 | 9,488 | +0.32(+1.86%) |
Aug 06, 2012 | 16.92 | 17.07 | 16.92 | 16.95 | 24,041 | +0.04(+0.26%) |
Aug 03, 2012 | 16.69 | 16.96 | 16.69 | 16.91 | 16,713 | +0.64(+3.92%) |
Aug 02, 2012 | 16.47 | 16.47 | 16.13 | 16.27 | 35,581 | -0.49(-2.92%) |
Aug 01, 2012 | 17.00 | 17.00 | 16.74 | 16.76 | 4,503 | -0.37(-2.15%) |
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.13 | 6,518 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,727 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,070 | +0.40(+2.36%) |
Jul 26, 2012 | 16.87 | 16.98 | 16.85 | 16.98 | 10,554 | +0.22(+1.32%) |
Jul 25, 2012 | 16.69 | 16.87 | 16.56 | 16.76 | 45,919 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.47 | 16.56 | 10,323 | -0.11(-0.66%) |
Jul 23, 2012 | 16.56 | 16.69 | 16.42 | 16.67 | 21,682 | -0.19(-1.14%) |
Jul 20, 2012 | 17.09 | 17.09 | 16.87 | 16.87 | 10,840 | -0.37(-2.13%) |
Jul 19, 2012 | 17.45 | 17.45 | 17.18 | 17.23 | 54,132 | -0.20(-1.13%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,661 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,054 | +0.09(+0.51%) |
Jul 16, 2012 | 17.45 | 17.52 | 17.36 | 17.46 | 16,674 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.33 | 17.48 | 21,737 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.14 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.05 | 17.14 | 30,128 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.36 | 16.99 | 16.99 | 15,610 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.13 | 17.21 | 3,627 | -0.22(-1.27%) |
Jul 06, 2012 | 17.40 | 17.44 | 17.32 | 17.43 | 19,640 | -0.15(-0.83%) |
Jul 05, 2012 | 17.71 | 17.71 | 17.57 | 17.57 | 4,020 | -0.24(-1.35%) |
Jul 03, 2012 | 17.71 | 17.86 | 17.71 | 17.81 | 4,897 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.72 | 17.49 | 17.72 | 2,993 | +0.13(+0.74%) |
Jun 29, 2012 | 17.63 | 17.63 | 17.48 | 17.58 | 12,766 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.96 | 17.19 | 24,123 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.16 | 16.92 | 17.14 | 7,047 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.95 | 16.99 | 15,553 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,002 | -0.42(-2.42%) |
Jun 22, 2012 | 17.36 | 17.40 | 17.27 | 17.34 | 3,464 | +0.15(+0.87%) |
Jun 21, 2012 | 17.72 | 17.72 | 17.18 | 17.19 | 16,718 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.67 | 15,445 | -0.02(-0.14%) |
Jun 19, 2012 | 17.53 | 17.76 | 17.53 | 17.69 | 8,404 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,352 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,116 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.16 | 17.04 | 17.14 | 7,218 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.98 | 17.20 | 16.97 | 17.20 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.24 | 16.98 | 16.98 | 14,762 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.24 | 5,175 | +0.11(+0.62%) |
Jun 07, 2012 | 17.50 | 17.50 | 17.13 | 17.13 | 9,162 | -0.06(-0.35%) |
Jun 06, 2012 | 16.94 | 17.21 | 16.94 | 17.19 | 9,102 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,792 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.60 | 16,914 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.87 | 17.08 | 47,110 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,491 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,277 | +0.28(+1.61%) |
May 25, 2012 | 17.02 | 17.19 | 17.02 | 17.12 | 39,009 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.02 | 32,889 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.07 | 16.68 | 17.07 | 84,094 | -0.02(-0.10%) |
May 22, 2012 | 17.24 | 17.46 | 16.98 | 17.08 | 174,807 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,473 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,527 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.97 | 144,712 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,173 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,708 | -0.06(-0.37%) |
May 14, 2012 | 17.59 | 17.64 | 17.53 | 17.53 | 50,751 | -0.32(-1.82%) |
May 11, 2012 | 17.80 | 17.99 | 17.72 | 17.85 | 29,949 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.01 | 18.02 | 21,413 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.10 | 24,651 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,037 | -0.07(-0.40%) |
May 07, 2012 | 18.27 | 18.41 | 18.22 | 18.29 | 22,086 | -0.06(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.28 | 18.36 | 52,060 | -0.23(-1.22%) |
May 03, 2012 | 18.78 | 18.78 | 18.52 | 18.58 | 19,052 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.79 | 38,076 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,863 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.16 | 19.08 | 19.12 | 16,142 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,775 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.31 | 19.10 | 19.26 | 6,140 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,641 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 19.00 | 10,833 | +0.15(+0.78%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,115 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,258 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.13 | 38,857 | -0.02(-0.10%) |
Apr 18, 2012 | 19.22 | 19.26 | 19.09 | 19.15 | 16,382 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.35 | 1,024,220 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.11 | 19.21 | 37,786 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,353 | -0.57(-2.91%) |
Apr 12, 2012 | 19.48 | 19.79 | 19.42 | 19.77 | 14,442 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.39 | 19.39 | 80,322 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,547 | -0.49(-2.47%) |
Apr 09, 2012 | 19.70 | 19.78 | 19.58 | 19.69 | 29,996 | -0.36(-1.78%) |
Apr 05, 2012 | 20.04 | 20.17 | 20.03 | 20.04 | 50,131 | -0.05(-0.24%) |
Apr 04, 2012 | 20.29 | 20.30 | 20.09 | 20.09 | 15,252 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.38 | 20.55 | 21,370 | -0.16(-0.78%) |
Apr 02, 2012 | 20.51 | 20.78 | 20.47 | 20.71 | 24,955 | +0.13(+0.63%) |
Mar 30, 2012 | 20.55 | 20.65 | 20.46 | 20.58 | 14,948 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.64 | 20.35 | 20.51 | 47,767 | -0.29(-1.40%) |
Mar 28, 2012 | 20.98 | 20.99 | 20.63 | 20.81 | 28,246 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,146 | -0.29(-1.37%) |
Mar 26, 2012 | 21.11 | 21.29 | 21.06 | 21.29 | 39,915 | +0.36(+1.74%) |
Mar 23, 2012 | 20.63 | 20.93 | 20.56 | 20.93 | 15,338 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.75 | 20.57 | 20.68 | 25,196 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,795 | -0.05(-0.23%) |
Mar 20, 2012 | 20.96 | 21.05 | 20.92 | 20.98 | 34,872 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,011 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,210 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.75 | 38,233 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,012 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,124 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,933 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.82 | 12,547 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,606 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,986 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,422 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,919 | -0.19(-0.98%) |
Mar 02, 2012 | 19.86 | 19.86 | 19.79 | 19.79 | 1,094 | -0.10(-0.53%) |
Mar 01, 2012 | 19.79 | 19.95 | 19.75 | 19.89 | 25,016 | +0.24(+1.23%) |
Feb 29, 2012 | 19.82 | 19.92 | 19.64 | 19.65 | 15,819 | -0.11(-0.57%) |
Feb 28, 2012 | 19.61 | 19.84 | 19.61 | 19.76 | 4,645 | +0.11(+0.53%) |
Feb 27, 2012 | 19.47 | 19.66 | 19.40 | 19.66 | 16,453 | +0.07(+0.37%) |
Feb 24, 2012 | 19.64 | 19.71 | 19.50 | 19.58 | 9,612 | +0.02(+0.08%) |
Feb 23, 2012 | 19.18 | 19.57 | 19.17 | 19.57 | 18,124 | +0.32(+1.68%) |
Feb 22, 2012 | 19.28 | 19.29 | 19.19 | 19.24 | 27,182 | -0.19(-0.96%) |
Feb 21, 2012 | 19.54 | 19.56 | 19.35 | 19.43 | 28,677 | -0.06(-0.33%) |
Feb 17, 2012 | 19.57 | 19.57 | 19.43 | 19.49 | 10,335 | +0.02(+0.12%) |
Feb 16, 2012 | 19.03 | 19.49 | 19.03 | 19.47 | 14,620 | +0.40(+2.12%) |
Feb 15, 2012 | 19.24 | 19.26 | 19.03 | 19.07 | 11,713 | -0.08(-0.42%) |
Feb 14, 2012 | 19.30 | 19.30 | 19.03 | 19.15 | 17,727 | -0.22(-1.13%) |
Feb 13, 2012 | 19.33 | 19.40 | 19.31 | 19.36 | 18,810 | +0.13(+0.67%) |
Feb 10, 2012 | 19.11 | 19.25 | 19.07 | 19.24 | 9,022 | -0.01(-0.04%) |
Feb 09, 2012 | 19.38 | 19.38 | 19.19 | 19.24 | 51,037 | -0.07(-0.38%) |
Feb 08, 2012 | 19.34 | 19.44 | 19.25 | 19.32 | 9,272 | +0.02(+0.13%) |
Feb 07, 2012 | 19.28 | 19.36 | 19.22 | 19.29 | 17,665 | -0.08(-0.42%) |
Feb 06, 2012 | 19.26 | 19.37 | 19.24 | 19.37 | 15,672 | +0.02(+0.08%) |
Feb 03, 2012 | 19.01 | 19.37 | 19.01 | 19.36 | 31,592 | +0.63(+3.37%) |
Feb 02, 2012 | 18.76 | 18.79 | 18.69 | 18.73 | 1,730 | +0.08(+0.43%) |
Feb 01, 2012 | 18.52 | 18.72 | 18.49 | 18.64 | 54,017 | +0.34(+1.86%) |
Jan 31, 2012 | 18.39 | 18.39 | 18.18 | 18.31 | 879,648 | +0.02(+0.13%) |
Jan 30, 2012 | 18.28 | 18.31 | 18.18 | 18.28 | 7,081 | -0.21(-1.14%) |
Jan 27, 2012 | 18.35 | 18.51 | 18.35 | 18.49 | 9,310 | +0.15(+0.79%) |
Jan 26, 2012 | 18.52 | 18.67 | 18.35 | 18.35 | 6,764 | -0.08(-0.44%) |
Jan 25, 2012 | 18.53 | 18.54 | 18.39 | 18.43 | 10,087 | -0.21(-1.12%) |
Jan 24, 2012 | 18.52 | 18.65 | 18.44 | 18.64 | 9,857 | -0.07(-0.39%) |
Jan 23, 2012 | 18.68 | 18.85 | 18.65 | 18.71 | 37,467 | +0.03(+0.16%) |
Jan 20, 2012 | 18.47 | 18.69 | 18.47 | 18.68 | 23,400 | +0.15(+0.79%) |
Jan 19, 2012 | 18.03 | 18.56 | 18.03 | 18.53 | 19,657 | +0.63(+3.52%) |
Jan 18, 2012 | 17.76 | 17.91 | 17.76 | 17.90 | 15,902 | +0.39(+2.22%) |
Jan 17, 2012 | 17.88 | 17.91 | 17.50 | 17.51 | 43,396 | -0.22(-1.23%) |
Jan 13, 2012 | 17.70 | 17.79 | 17.60 | 17.73 | 14,856 | -0.18(-0.99%) |
Jan 12, 2012 | 17.75 | 17.91 | 17.63 | 17.91 | 3,758 | +0.15(+0.87%) |
Jan 11, 2012 | 17.66 | 17.79 | 17.62 | 17.76 | 20,387 | +0.02(+0.09%) |
Jan 10, 2012 | 17.63 | 17.80 | 17.63 | 17.74 | 9,018 | +0.44(+2.52%) |
Jan 09, 2012 | 17.35 | 17.39 | 17.28 | 17.30 | 18,683 | +0.02(+0.09%) |
Jan 06, 2012 | 17.34 | 17.34 | 17.11 | 17.29 | 12,297 | -0.09(-0.51%) |
Jan 05, 2012 | 17.08 | 17.38 | 16.91 | 17.38 | 5,785 | +0.15(+0.84%) |
Jan 04, 2012 | 17.29 | 17.29 | 17.06 | 17.23 | 12,254 | +0.32(+1.86%) |
Dec 30, 2011 | 16.98 | 16.95 | 16.89 | 16.91 | 23,136 | -0.06(-0.38%) |
Dec 29, 2011 | 16.80 | 17.01 | 16.80 | 16.98 | 18,192 | +0.29(+1.74%) |
Dec 28, 2011 | 17.05 | 17.05 | 16.69 | 16.69 | 12,085 | -0.26(-1.53%) |
Dec 27, 2011 | 17.00 | 17.08 | 16.95 | 16.95 | 22,674 | -0.11(-0.62%) |
Dec 23, 2011 | 16.92 | 17.08 | 16.92 | 17.05 | 17,015 | +0.32(+1.93%) |
Dec 21, 2011 | 16.76 | 16.77 | 16.42 | 16.73 | 91,497 | -0.04(-0.24%) |
Dec 20, 2011 | 16.36 | 16.86 | 16.22 | 16.77 | 28,878 | +0.75(+4.68%) |
Dec 19, 2011 | 16.40 | 16.45 | 15.98 | 16.02 | 74,474 | -0.37(-2.26%) |
Dec 16, 2011 | 16.46 | 16.60 | 16.34 | 16.39 | 45,122 | +0.07(+0.44%) |
Dec 15, 2011 | 16.58 | 16.58 | 16.32 | 16.32 | 10,455 | -0.03(-0.20%) |
Dec 14, 2011 | 16.46 | 16.47 | 16.32 | 16.35 | 8,010 | -0.27(-1.60%) |
Dec 13, 2011 | 17.07 | 17.13 | 16.53 | 16.62 | 35,008 | -0.30(-1.76%) |
Dec 12, 2011 | 16.97 | 16.97 | 16.76 | 16.92 | 11,989 | -0.45(-2.60%) |
Dec 09, 2011 | 17.01 | 17.46 | 17.01 | 17.37 | 25,393 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.23 | 16.94 | 17.02 | 17,359 | -0.68(-3.87%) |
Dec 07, 2011 | 17.24 | 17.73 | 17.18 | 17.70 | 27,190 | +0.21(+1.20%) |
Dec 06, 2011 | 17.47 | 17.59 | 17.37 | 17.50 | 19,378 | +0.02(+0.14%) |
Dec 05, 2011 | 17.40 | 17.63 | 17.35 | 17.47 | 30,875 | +0.34(+2.01%) |
Dec 02, 2011 | 17.16 | 17.55 | 17.07 | 17.13 | 134,169 | +0.15(+0.91%) |
Dec 01, 2011 | 16.96 | 17.03 | 16.82 | 16.97 | 21,991 | -0.10(-0.61%) |
Nov 30, 2011 | 16.67 | 17.08 | 16.66 | 17.08 | 30,896 | +0.93(+5.79%) |
Nov 29, 2011 | 16.21 | 16.33 | 16.10 | 16.14 | 23,579 | -0.09(-0.55%) |
Nov 28, 2011 | 16.18 | 16.34 | 16.07 | 16.23 | 23,024 | +0.58(+3.71%) |
Nov 25, 2011 | 15.66 | 15.85 | 15.59 | 15.65 | 31,758 | +0.05(+0.31%) |
Nov 23, 2011 | 15.75 | 15.80 | 15.60 | 15.60 | 61,088 | -0.34(-2.12%) |
Nov 22, 2011 | 16.07 | 16.17 | 15.90 | 15.94 | 37,959 | -0.17(-1.05%) |
Nov 21, 2011 | 16.13 | 16.26 | 15.97 | 16.11 | 71,272 | -0.35(-2.10%) |
Nov 18, 2011 | 16.38 | 16.56 | 16.34 | 16.46 | 32,580 | +0.07(+0.44%) |
Nov 17, 2011 | 16.67 | 16.67 | 16.30 | 16.38 | 1,025,342 | -0.32(-1.93%) |
Nov 16, 2011 | 17.10 | 17.10 | 16.67 | 16.71 | 40,274 | -0.65(-3.76%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.04 | 17.36 | 13,689 | +0.13(+0.75%) |
Nov 14, 2011 | 17.37 | 17.42 | 17.12 | 17.23 | 70,805 | -0.27(-1.56%) |
Nov 11, 2011 | 17.36 | 17.53 | 17.36 | 17.50 | 16,395 | +0.37(+2.14%) |
Nov 10, 2011 | 17.19 | 17.33 | 17.02 | 17.14 | 25,476 | +0.04(+0.21%) |
Nov 09, 2011 | 17.47 | 17.55 | 17.06 | 17.10 | 121,444 | -1.01(-5.60%) |
Nov 08, 2011 | 17.91 | 18.16 | 17.76 | 18.12 | 796,745 | +0.36(+2.04%) |
Nov 07, 2011 | 17.73 | 17.75 | 17.42 | 17.75 | 46,898 | +0.07(+0.41%) |
Nov 04, 2011 | 17.54 | 17.74 | 17.38 | 17.68 | 34,883 | -0.17(-0.95%) |
Nov 03, 2011 | 17.57 | 17.91 | 16.99 | 17.85 | 35,662 | +0.51(+2.93%) |
Nov 02, 2011 | 17.28 | 17.39 | 17.06 | 17.34 | 49,568 | +0.34(+1.99%) |
Nov 01, 2011 | 17.31 | 17.36 | 16.96 | 17.00 | 31,174 | -0.95(-5.29%) |
Oct 31, 2011 | 18.46 | 18.46 | 17.95 | 17.95 | 96,510 | -0.80(-4.25%) |
Oct 28, 2011 | 18.68 | 18.87 | 18.64 | 18.75 | 73,387 | -0.10(-0.51%) |
Oct 27, 2011 | 18.28 | 18.99 | 18.28 | 18.85 | 99,229 | +1.40(+8.03%) |
Oct 26, 2011 | 17.48 | 17.50 | 17.00 | 17.45 | 42,178 | +0.29(+1.69%) |
Oct 25, 2011 | 17.86 | 17.86 | 17.13 | 17.16 | 29,934 | -0.87(-4.83%) |
Oct 24, 2011 | 17.67 | 18.06 | 17.66 | 18.03 | 61,440 | +0.42(+2.38%) |
Oct 21, 2011 | 17.53 | 17.70 | 17.39 | 17.61 | 55,541 | +0.34(+1.96%) |
Oct 20, 2011 | 17.10 | 17.33 | 16.91 | 17.27 | 57,203 | +0.14(+0.80%) |
Oct 19, 2011 | 17.53 | 17.65 | 17.12 | 17.13 | 62,051 | -0.42(-2.39%) |
Oct 18, 2011 | 16.96 | 17.62 | 16.82 | 17.55 | 102,860 | +0.64(+3.81%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.88 | 16.91 | 49,922 | -0.47(-2.69%) |
Oct 14, 2011 | 17.45 | 17.48 | 17.11 | 17.37 | 34,981 | +0.14(+0.79%) |
Oct 13, 2011 | 17.30 | 17.35 | 16.96 | 17.24 | 59,804 | -0.26(-1.47%) |
Oct 12, 2011 | 17.30 | 17.71 | 17.26 | 17.50 | 44,435 | +0.41(+2.40%) |
Oct 11, 2011 | 16.83 | 17.25 | 16.82 | 17.08 | 84,322 | +0.01(+0.05%) |
Oct 10, 2011 | 16.67 | 17.08 | 16.67 | 17.08 | 93,239 | +0.80(+4.90%) |
Oct 07, 2011 | 16.92 | 16.92 | 16.21 | 16.28 | 117,331 | -0.56(-3.35%) |
Oct 06, 2011 | 16.30 | 16.87 | 16.09 | 16.84 | 98,853 | +0.47(+2.85%) |
Oct 05, 2011 | 16.00 | 16.45 | 15.93 | 16.38 | 55,748 | +0.25(+1.55%) |
Oct 04, 2011 | 15.11 | 16.14 | 14.93 | 16.13 | 58,699 | +0.80(+5.20%) |
Oct 03, 2011 | 16.07 | 16.07 | 15.28 | 15.33 | 52,225 | -0.69(-4.32%) |
Sep 30, 2011 | 16.50 | 16.50 | 16.02 | 16.02 | 203,122 | -0.77(-4.60%) |
Sep 29, 2011 | 16.70 | 16.88 | 16.30 | 16.79 | 40,950 | +0.45(+2.76%) |
Sep 28, 2011 | 16.87 | 16.98 | 16.34 | 16.34 | 61,983 | -0.68(-4.02%) |
Sep 27, 2011 | 17.25 | 17.50 | 17.00 | 17.03 | 48,784 | +0.13(+0.76%) |
Sep 26, 2011 | 16.55 | 16.90 | 16.25 | 16.90 | 77,888 | +0.46(+2.79%) |
Sep 23, 2011 | 16.10 | 16.44 | 16.10 | 16.44 | 43,353 | +0.25(+1.57%) |
Sep 22, 2011 | 16.09 | 16.28 | 15.90 | 16.19 | 83,240 | -0.34(-2.04%) |
Sep 21, 2011 | 17.22 | 17.22 | 16.52 | 16.52 | 20,165 | -0.68(-3.97%) |
Sep 20, 2011 | 17.44 | 17.55 | 17.19 | 17.21 | 22,998 | -0.14(-0.83%) |
Sep 19, 2011 | 17.55 | 17.55 | 17.20 | 17.35 | 29,494 | -0.55(-3.09%) |
Sep 16, 2011 | 18.00 | 18.05 | 17.66 | 17.90 | 20,431 | -0.05(-0.27%) |
Sep 15, 2011 | 17.66 | 17.95 | 17.61 | 17.95 | 24,338 | +0.44(+2.52%) |
Sep 14, 2011 | 17.37 | 17.75 | 17.08 | 17.51 | 17,878 | +0.27(+1.54%) |
Sep 13, 2011 | 16.98 | 17.36 | 16.98 | 17.25 | 16,742 | +0.29(+1.70%) |
Sep 12, 2011 | 16.62 | 16.97 | 16.47 | 16.96 | 52,550 | +0.15(+0.91%) |
Sep 09, 2011 | 16.94 | 17.12 | 16.70 | 16.80 | 12,867 | -0.46(-2.65%) |
Sep 08, 2011 | 17.57 | 17.62 | 17.20 | 17.26 | 13,911 | -0.47(-2.63%) |
Sep 07, 2011 | 17.21 | 17.76 | 17.18 | 17.73 | 33,814 | +0.85(+5.04%) |
Sep 06, 2011 | 16.57 | 16.89 | 16.54 | 16.88 | 51,178 | -0.25(-1.45%) |
Sep 02, 2011 | 17.53 | 17.53 | 17.07 | 17.13 | 15,277 | -0.71(-4.01%) |