Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.61 | 15.66 | 15.49 | 15.55 | 408,404 | -0.11(-0.71%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.58 | 15.66 | 274,889 | -0.02(-0.14%) |
Apr 26, 2012 | 15.58 | 15.74 | 15.58 | 15.68 | 409,307 | +0.07(+0.43%) |
Apr 25, 2012 | 15.70 | 15.80 | 15.56 | 15.61 | 421,867 | +0.07(+0.48%) |
Apr 24, 2012 | 15.60 | 15.68 | 15.47 | 15.54 | 448,075 | -0.04(-0.29%) |
Apr 23, 2012 | 15.65 | 15.70 | 15.45 | 15.58 | 556,092 | -0.27(-1.69%) |
Apr 20, 2012 | 16.16 | 16.19 | 15.74 | 15.85 | 517,468 | -0.12(-0.74%) |
Apr 19, 2012 | 16.10 | 16.20 | 15.87 | 15.97 | 221,219 | -0.15(-0.92%) |
Apr 18, 2012 | 16.25 | 16.25 | 16.01 | 16.12 | 284,211 | -0.22(-1.32%) |
Apr 17, 2012 | 16.25 | 16.52 | 16.21 | 16.33 | 276,185 | +0.24(+1.48%) |
Apr 16, 2012 | 15.93 | 16.17 | 15.89 | 16.10 | 372,984 | +0.22(+1.36%) |
Apr 13, 2012 | 16.09 | 16.09 | 15.87 | 15.88 | 523,323 | -0.24(-1.47%) |
Apr 12, 2012 | 15.97 | 16.22 | 15.94 | 16.12 | 404,599 | +0.16(+0.98%) |
Apr 11, 2012 | 15.87 | 15.97 | 15.73 | 15.96 | 525,562 | +0.23(+1.46%) |
Apr 10, 2012 | 16.15 | 16.16 | 15.69 | 15.73 | 563,954 | -0.43(-2.66%) |
Apr 09, 2012 | 16.27 | 16.33 | 16.10 | 16.16 | 414,467 | -0.41(-2.46%) |
Apr 05, 2012 | 16.59 | 16.65 | 16.50 | 16.57 | 225,338 | -0.13(-0.80%) |
Apr 04, 2012 | 16.83 | 16.86 | 16.58 | 16.71 | 394,919 | -0.29(-1.70%) |
Apr 03, 2012 | 17.05 | 17.11 | 16.88 | 16.99 | 223,605 | -0.11(-0.65%) |
Apr 02, 2012 | 16.97 | 17.14 | 16.78 | 17.11 | 547,170 | +0.07(+0.39%) |
Mar 30, 2012 | 17.29 | 17.29 | 17.04 | 17.04 | 336,797 | -0.13(-0.78%) |
Mar 29, 2012 | 16.99 | 17.20 | 16.93 | 17.17 | 277,929 | +0.08(+0.48%) |
Mar 28, 2012 | 17.10 | 17.25 | 17.02 | 17.09 | 378,732 | +0.04(+0.22%) |
Mar 27, 2012 | 17.17 | 17.17 | 16.99 | 17.05 | 284,338 | -0.10(-0.56%) |
Mar 26, 2012 | 17.14 | 17.15 | 16.83 | 17.15 | 502,695 | +0.13(+0.74%) |
Mar 23, 2012 | 17.05 | 17.07 | 16.88 | 17.02 | 233,453 | -0.04(-0.26%) |
Mar 22, 2012 | 16.95 | 17.08 | 16.81 | 17.07 | 244,666 | -0.02(-0.13%) |
Mar 21, 2012 | 17.14 | 17.22 | 17.01 | 17.09 | 172,520 | +0.02(+0.13%) |
Mar 20, 2012 | 17.08 | 17.22 | 16.90 | 17.07 | 280,953 | -0.02(-0.13%) |
Mar 19, 2012 | 17.05 | 17.31 | 16.98 | 17.09 | 309,121 | +0.03(+0.17%) |
Mar 16, 2012 | 17.30 | 17.30 | 17.06 | 17.06 | 619,568 | -0.22(-1.25%) |
Mar 15, 2012 | 17.15 | 17.33 | 16.96 | 17.28 | 230,357 | +0.11(+0.65%) |
Mar 14, 2012 | 17.53 | 17.61 | 17.11 | 17.17 | 235,711 | -0.39(-2.23%) |
Mar 13, 2012 | 17.34 | 17.56 | 17.24 | 17.56 | 295,966 | +0.35(+2.01%) |
Mar 12, 2012 | 17.12 | 17.33 | 17.03 | 17.21 | 265,538 | +0.13(+0.78%) |
Mar 09, 2012 | 17.06 | 17.33 | 17.02 | 17.08 | 342,843 | +0.03(+0.17%) |
Mar 08, 2012 | 16.95 | 17.08 | 16.78 | 17.05 | 224,231 | +0.24(+1.40%) |
Mar 07, 2012 | 16.84 | 16.89 | 16.72 | 16.81 | 200,873 | +0.04(+0.22%) |
Mar 06, 2012 | 16.77 | 16.98 | 16.71 | 16.78 | 295,188 | -0.18(-1.09%) |
Mar 05, 2012 | 16.68 | 17.02 | 16.50 | 16.96 | 398,679 | +0.20(+1.19%) |
Mar 02, 2012 | 16.96 | 16.96 | 16.72 | 16.76 | 539,651 | -0.20(-1.17%) |
Mar 01, 2012 | 17.05 | 17.14 | 16.94 | 16.96 | 366,594 | +0.04(+0.26%) |
Feb 29, 2012 | 17.18 | 17.24 | 16.92 | 16.92 | 480,862 | -0.25(-1.46%) |
Feb 28, 2012 | 17.30 | 17.33 | 17.04 | 17.17 | 361,768 | -0.11(-0.64%) |
Feb 27, 2012 | 17.06 | 17.34 | 16.84 | 17.28 | 298,656 | +0.10(+0.60%) |
Feb 24, 2012 | 17.12 | 17.31 | 17.04 | 17.17 | 160,256 | +0.08(+0.47%) |
Feb 23, 2012 | 16.90 | 17.10 | 16.83 | 17.09 | 343,624 | +0.18(+1.09%) |
Feb 22, 2012 | 17.08 | 17.15 | 16.89 | 16.91 | 305,246 | -0.21(-1.20%) |
Feb 21, 2012 | 17.53 | 17.53 | 17.09 | 17.12 | 258,651 | -0.33(-1.90%) |
Feb 17, 2012 | 17.61 | 17.63 | 17.37 | 17.45 | 206,358 | -0.10(-0.55%) |
Feb 16, 2012 | 17.11 | 17.55 | 17.11 | 17.54 | 334,360 | +0.49(+2.85%) |
Feb 15, 2012 | 17.39 | 17.43 | 17.02 | 17.06 | 282,922 | -0.26(-1.49%) |
Feb 14, 2012 | 17.37 | 17.45 | 17.19 | 17.31 | 216,493 | -0.08(-0.47%) |
Feb 13, 2012 | 17.49 | 17.56 | 17.36 | 17.39 | 292,689 | +0.04(+0.25%) |
Feb 10, 2012 | 17.43 | 17.48 | 17.28 | 17.35 | 299,904 | -0.10(-0.59%) |
Feb 09, 2012 | 17.60 | 17.62 | 17.44 | 17.45 | 228,496 | +0.00(+0.00%) |
Feb 08, 2012 | 17.39 | 17.59 | 17.23 | 17.45 | 477,600 | +0.11(+0.64%) |
Feb 07, 2012 | 17.09 | 17.39 | 16.98 | 17.34 | 280,338 | +0.24(+1.42%) |
Feb 06, 2012 | 17.37 | 17.48 | 16.91 | 17.10 | 386,136 | -0.44(-2.52%) |
Feb 03, 2012 | 17.55 | 17.81 | 17.48 | 17.54 | 359,659 | +0.27(+1.53%) |
Feb 02, 2012 | 17.48 | 17.63 | 16.95 | 17.28 | 599,873 | -0.32(-1.84%) |
Feb 01, 2012 | 17.34 | 17.68 | 17.22 | 17.60 | 536,639 | +0.33(+1.92%) |
Jan 31, 2012 | 17.22 | 17.46 | 17.20 | 17.27 | 329,906 | +0.18(+1.03%) |
Jan 30, 2012 | 17.17 | 17.31 | 16.86 | 17.09 | 396,377 | -0.21(-1.19%) |
Jan 27, 2012 | 17.28 | 17.44 | 17.25 | 17.30 | 439,838 | -0.08(-0.47%) |
Jan 26, 2012 | 17.37 | 17.48 | 17.27 | 17.38 | 435,293 | +0.04(+0.21%) |
Jan 25, 2012 | 17.20 | 17.37 | 17.00 | 17.34 | 398,117 | +0.11(+0.64%) |
Jan 24, 2012 | 17.09 | 17.28 | 16.94 | 17.23 | 528,044 | +0.01(+0.04%) |
Jan 23, 2012 | 17.28 | 17.31 | 17.02 | 17.23 | 309,037 | -0.05(-0.30%) |
Jan 20, 2012 | 16.68 | 17.31 | 16.64 | 17.28 | 560,173 | +0.55(+3.30%) |
Jan 19, 2012 | 16.73 | 16.82 | 16.53 | 16.72 | 337,249 | +0.00(+0.00%) |
Jan 18, 2012 | 16.55 | 16.72 | 16.47 | 16.72 | 251,036 | +0.19(+1.16%) |
Jan 17, 2012 | 16.58 | 16.72 | 16.49 | 16.53 | 290,029 | +0.07(+0.40%) |
Jan 13, 2012 | 16.42 | 16.56 | 16.35 | 16.47 | 178,431 | -0.17(-1.02%) |
Jan 12, 2012 | 16.55 | 16.64 | 16.34 | 16.64 | 258,680 | +0.15(+0.89%) |
Jan 11, 2012 | 16.50 | 16.60 | 16.40 | 16.49 | 325,343 | -0.04(-0.27%) |
Jan 10, 2012 | 16.67 | 16.67 | 16.47 | 16.53 | 227,251 | +0.10(+0.63%) |
Jan 09, 2012 | 16.56 | 16.57 | 16.23 | 16.43 | 221,631 | -0.06(-0.36%) |
Jan 06, 2012 | 16.49 | 16.64 | 16.28 | 16.49 | 274,893 | -0.03(-0.18%) |
Jan 05, 2012 | 16.42 | 16.66 | 16.17 | 16.52 | 240,295 | +0.06(+0.36%) |
Jan 04, 2012 | 16.42 | 16.61 | 16.42 | 16.46 | 214,155 | +0.02(+0.13%) |
Dec 30, 2011 | 16.59 | 16.67 | 16.43 | 16.44 | 217,820 | -0.16(-0.98%) |
Dec 29, 2011 | 16.37 | 16.65 | 16.20 | 16.60 | 176,953 | +0.30(+1.85%) |
Dec 28, 2011 | 16.74 | 16.75 | 16.25 | 16.30 | 327,012 | -0.48(-2.85%) |
Dec 27, 2011 | 16.41 | 16.81 | 16.25 | 16.78 | 203,265 | +0.32(+1.92%) |
Dec 23, 2011 | 16.42 | 16.55 | 16.42 | 16.46 | 121,345 | +0.00(+0.00%) |
Dec 21, 2011 | 16.25 | 16.50 | 16.09 | 16.46 | 638,523 | +0.13(+0.77%) |
Dec 20, 2011 | 15.81 | 16.38 | 15.75 | 16.33 | 484,482 | +0.88(+5.72%) |
Dec 19, 2011 | 15.94 | 16.33 | 15.42 | 15.45 | 413,754 | -0.15(-0.99%) |
Dec 16, 2011 | 15.73 | 15.92 | 15.44 | 15.61 | 1,013,642 | -0.06(-0.38%) |
Dec 15, 2011 | 15.59 | 15.72 | 15.48 | 15.66 | 286,079 | +0.32(+2.06%) |
Dec 14, 2011 | 15.44 | 15.55 | 15.33 | 15.35 | 278,553 | -0.18(-1.17%) |
Dec 13, 2011 | 15.98 | 16.20 | 15.47 | 15.53 | 334,805 | -0.36(-2.25%) |
Dec 12, 2011 | 15.87 | 15.93 | 15.64 | 15.89 | 261,588 | -0.16(-1.00%) |
Dec 09, 2011 | 15.59 | 16.25 | 15.57 | 16.05 | 364,800 | +0.50(+3.24%) |
Dec 08, 2011 | 16.14 | 16.25 | 15.50 | 15.54 | 311,252 | -0.77(-4.70%) |
Dec 07, 2011 | 16.19 | 16.38 | 15.95 | 16.31 | 202,969 | +0.08(+0.49%) |
Dec 06, 2011 | 16.26 | 16.39 | 16.10 | 16.23 | 329,675 | -0.05(-0.31%) |
Dec 05, 2011 | 16.30 | 16.46 | 16.13 | 16.28 | 387,704 | +0.25(+1.55%) |
Dec 02, 2011 | 16.41 | 16.49 | 15.99 | 16.03 | 460,435 | -0.18(-1.08%) |
Dec 01, 2011 | 16.54 | 16.62 | 16.17 | 16.21 | 563,529 | -0.38(-2.29%) |
Nov 30, 2011 | 16.54 | 16.62 | 15.84 | 16.59 | 838,274 | +1.28(+8.34%) |
Nov 29, 2011 | 16.38 | 16.39 | 15.03 | 15.31 | 740,576 | -0.12(-0.76%) |
Nov 28, 2011 | 14.75 | 15.48 | 14.57 | 15.43 | 669,639 | +1.12(+7.86%) |
Nov 25, 2011 | 14.44 | 14.65 | 14.30 | 14.30 | 131,596 | -0.20(-1.36%) |
Nov 23, 2011 | 14.76 | 14.86 | 14.44 | 14.50 | 316,610 | -0.39(-2.65%) |
Nov 22, 2011 | 15.18 | 15.30 | 14.79 | 14.89 | 279,850 | -0.28(-1.83%) |
Nov 21, 2011 | 15.24 | 15.33 | 14.96 | 15.17 | 381,575 | -0.31(-2.03%) |
Nov 18, 2011 | 15.33 | 15.57 | 15.19 | 15.49 | 322,614 | +0.16(+1.05%) |
Nov 17, 2011 | 15.65 | 15.65 | 15.25 | 15.33 | 331,154 | -0.29(-1.87%) |
Nov 16, 2011 | 15.83 | 16.14 | 15.60 | 15.62 | 391,842 | -0.37(-2.33%) |
Nov 15, 2011 | 15.67 | 16.13 | 15.65 | 15.99 | 515,246 | +0.29(+1.86%) |
Nov 14, 2011 | 15.60 | 15.75 | 15.46 | 15.70 | 411,244 | +0.01(+0.05%) |
Nov 11, 2011 | 15.41 | 15.71 | 15.35 | 15.69 | 258,716 | +0.45(+2.97%) |
Nov 10, 2011 | 15.24 | 15.41 | 15.01 | 15.24 | 288,073 | +0.23(+1.51%) |
Nov 09, 2011 | 15.68 | 15.71 | 15.00 | 15.01 | 402,180 | -0.99(-6.20%) |
Nov 08, 2011 | 16.03 | 16.09 | 15.70 | 16.00 | 364,500 | +0.05(+0.32%) |
Nov 07, 2011 | 15.79 | 16.05 | 15.57 | 15.95 | 453,427 | +0.17(+1.06%) |
Nov 04, 2011 | 15.45 | 15.79 | 15.45 | 15.79 | 402,947 | +0.17(+1.08%) |
Nov 03, 2011 | 15.24 | 15.73 | 15.12 | 15.62 | 535,847 | +0.56(+3.73%) |
Nov 02, 2011 | 14.94 | 15.08 | 14.76 | 15.06 | 287,471 | +0.33(+2.23%) |
Nov 01, 2011 | 14.96 | 15.35 | 14.67 | 14.73 | 373,036 | -0.68(-4.41%) |
Oct 31, 2011 | 15.53 | 15.72 | 15.40 | 15.41 | 225,234 | -0.44(-2.76%) |
Oct 28, 2011 | 15.76 | 16.05 | 15.70 | 15.84 | 435,666 | +0.08(+0.51%) |
Oct 27, 2011 | 15.76 | 15.95 | 15.66 | 15.76 | 733,683 | +0.43(+2.81%) |
Oct 26, 2011 | 15.27 | 15.44 | 14.81 | 15.33 | 354,677 | +0.28(+1.89%) |
Oct 25, 2011 | 15.45 | 15.46 | 15.03 | 15.05 | 344,595 | -0.47(-3.01%) |
Oct 24, 2011 | 15.30 | 15.69 | 15.30 | 15.52 | 556,754 | +0.31(+2.02%) |
Oct 21, 2011 | 14.71 | 15.26 | 14.61 | 15.21 | 786,960 | +0.69(+4.78%) |
Oct 20, 2011 | 14.32 | 14.59 | 14.18 | 14.52 | 224,150 | +0.22(+1.53%) |
Oct 19, 2011 | 14.72 | 14.78 | 14.18 | 14.30 | 416,682 | -0.42(-2.83%) |
Oct 18, 2011 | 14.38 | 14.88 | 14.24 | 14.71 | 413,858 | +0.40(+2.80%) |
Oct 17, 2011 | 14.91 | 14.98 | 14.26 | 14.31 | 388,874 | -0.63(-4.20%) |
Oct 14, 2011 | 14.57 | 14.98 | 14.55 | 14.94 | 551,509 | +0.47(+3.28%) |
Oct 13, 2011 | 14.33 | 14.48 | 14.13 | 14.46 | 327,392 | +0.07(+0.46%) |
Oct 12, 2011 | 14.12 | 14.49 | 14.12 | 14.40 | 382,140 | +0.35(+2.49%) |
Oct 11, 2011 | 13.81 | 14.11 | 13.79 | 14.05 | 317,428 | +0.20(+1.42%) |
Oct 10, 2011 | 13.54 | 13.87 | 13.33 | 13.85 | 434,441 | +0.52(+3.89%) |
Oct 07, 2011 | 13.73 | 13.88 | 13.29 | 13.33 | 298,041 | -0.39(-2.82%) |
Oct 06, 2011 | 13.40 | 13.73 | 13.40 | 13.72 | 423,726 | +0.48(+3.64%) |
Oct 05, 2011 | 13.24 | 13.34 | 13.06 | 13.24 | 416,593 | -0.01(-0.11%) |
Oct 04, 2011 | 12.61 | 13.29 | 12.48 | 13.25 | 676,104 | +0.55(+4.37%) |
Oct 03, 2011 | 13.30 | 13.44 | 12.69 | 12.70 | 592,786 | -0.73(-5.43%) |
Sep 30, 2011 | 13.45 | 13.73 | 13.41 | 13.43 | 625,148 | -0.20(-1.50%) |
Sep 29, 2011 | 13.46 | 13.78 | 13.17 | 13.63 | 390,998 | +0.42(+3.15%) |
Sep 28, 2011 | 13.63 | 13.69 | 13.18 | 13.22 | 489,237 | -0.41(-3.00%) |
Sep 27, 2011 | 13.71 | 13.94 | 13.48 | 13.63 | 436,809 | +0.15(+1.08%) |
Sep 26, 2011 | 13.37 | 13.50 | 13.00 | 13.48 | 269,910 | +0.22(+1.65%) |
Sep 23, 2011 | 13.03 | 13.40 | 12.97 | 13.26 | 284,539 | +0.23(+1.74%) |
Sep 22, 2011 | 13.12 | 13.31 | 12.90 | 13.03 | 461,945 | -0.37(-2.78%) |
Sep 21, 2011 | 13.80 | 13.94 | 13.36 | 13.41 | 371,313 | -0.35(-2.55%) |
Sep 20, 2011 | 14.00 | 14.14 | 13.75 | 13.76 | 346,291 | -0.21(-1.52%) |
Sep 19, 2011 | 14.03 | 14.09 | 13.78 | 13.97 | 253,226 | -0.20(-1.44%) |
Sep 16, 2011 | 14.38 | 14.43 | 14.06 | 14.17 | 455,377 | -0.13(-0.92%) |
Sep 15, 2011 | 14.15 | 14.33 | 13.95 | 14.30 | 458,852 | +0.25(+1.77%) |
Sep 14, 2011 | 14.10 | 14.27 | 13.87 | 14.06 | 487,322 | +0.09(+0.68%) |
Sep 13, 2011 | 13.65 | 14.03 | 13.60 | 13.96 | 437,307 | +0.33(+2.44%) |
Sep 12, 2011 | 13.27 | 13.64 | 13.25 | 13.63 | 329,623 | +0.18(+1.34%) |
Sep 09, 2011 | 13.73 | 13.85 | 13.30 | 13.45 | 438,869 | -0.39(-2.82%) |
Sep 08, 2011 | 14.21 | 14.38 | 13.81 | 13.84 | 345,671 | -0.51(-3.53%) |
Sep 07, 2011 | 14.00 | 14.39 | 13.93 | 14.34 | 296,666 | +0.53(+3.87%) |
Sep 06, 2011 | 13.50 | 13.90 | 13.41 | 13.81 | 370,443 | +0.01(+0.10%) |
Sep 02, 2011 | 14.12 | 14.16 | 13.69 | 13.79 | 477,326 | -0.58(-4.02%) |
Sep 01, 2011 | 14.72 | 14.89 | 14.29 | 14.37 | 430,213 | -0.37(-2.50%) |
Aug 31, 2011 | 14.99 | 14.99 | 14.55 | 14.74 | 680,123 | -0.25(-1.64%) |
Aug 30, 2011 | 14.73 | 15.09 | 14.66 | 14.99 | 387,733 | +0.15(+1.02%) |
Aug 29, 2011 | 14.47 | 14.84 | 14.39 | 14.84 | 372,354 | +0.51(+3.58%) |
Aug 26, 2011 | 13.84 | 14.37 | 13.60 | 14.32 | 324,122 | +0.40(+2.85%) |
Aug 25, 2011 | 14.64 | 14.72 | 13.88 | 13.92 | 350,458 | -0.64(-4.41%) |
Aug 24, 2011 | 14.28 | 14.61 | 14.19 | 14.57 | 325,576 | +0.30(+2.08%) |
Aug 23, 2011 | 13.78 | 14.29 | 13.66 | 14.27 | 378,213 | +0.56(+4.11%) |
Aug 22, 2011 | 13.99 | 14.11 | 13.63 | 13.71 | 282,901 | -0.04(-0.31%) |
Aug 19, 2011 | 13.79 | 14.22 | 13.73 | 13.75 | 483,318 | -0.22(-1.60%) |
Aug 18, 2011 | 14.20 | 14.20 | 13.80 | 13.98 | 715,597 | -0.53(-3.64%) |
Aug 17, 2011 | 14.61 | 14.68 | 14.36 | 14.50 | 336,559 | -0.05(-0.35%) |
Aug 16, 2011 | 14.50 | 14.71 | 14.21 | 14.55 | 523,323 | -0.04(-0.25%) |
Aug 15, 2011 | 14.00 | 14.62 | 14.00 | 14.59 | 751,089 | +0.74(+5.38%) |
Aug 12, 2011 | 13.82 | 14.12 | 13.55 | 13.85 | 835,526 | +0.13(+0.95%) |
Aug 11, 2011 | 13.61 | 14.05 | 13.38 | 13.72 | 1,296,913 | +0.18(+1.34%) |
Aug 10, 2011 | 13.17 | 14.11 | 12.99 | 13.53 | 1,630,545 | +0.20(+1.52%) |
Aug 09, 2011 | 11.94 | 14.19 | 12.85 | 13.33 | 2,665,752 | -0.22(-1.60%) |
Aug 08, 2011 | 11.94 | 14.55 | 11.80 | 13.55 | 1,079,266 | -1.01(-6.95%) |
Aug 05, 2011 | 14.79 | 14.98 | 14.33 | 14.56 | 641,378 | -0.14(-0.98%) |
Aug 04, 2011 | 15.25 | 15.35 | 14.68 | 14.71 | 377,355 | -0.68(-4.41%) |
Aug 03, 2011 | 15.23 | 15.44 | 14.77 | 15.38 | 249,072 | +0.20(+1.33%) |
Aug 02, 2011 | 15.58 | 15.79 | 15.17 | 15.18 | 387,691 | -0.47(-3.00%) |
Aug 01, 2011 | 15.92 | 15.92 | 15.43 | 15.65 | 325,284 | -0.17(-1.05%) |
Jul 29, 2011 | 15.70 | 15.93 | 15.54 | 15.82 | 255,293 | +0.01(+0.05%) |
Jul 28, 2011 | 15.88 | 16.00 | 15.72 | 15.81 | 269,822 | -0.06(-0.41%) |
Jul 27, 2011 | 16.12 | 16.13 | 15.86 | 15.88 | 398,954 | -0.26(-1.61%) |
Jul 26, 2011 | 16.35 | 16.35 | 16.13 | 16.14 | 174,894 | -0.19(-1.15%) |
Jul 25, 2011 | 16.46 | 16.56 | 16.29 | 16.32 | 214,621 | -0.30(-1.78%) |
Jul 22, 2011 | 16.58 | 16.64 | 16.58 | 16.62 | 207,229 | -0.06(-0.39%) |
Jul 21, 2011 | 16.51 | 16.77 | 16.41 | 16.69 | 205,498 | +0.21(+1.27%) |
Jul 20, 2011 | 16.62 | 16.62 | 16.43 | 16.48 | 203,090 | -0.15(-0.91%) |
Jul 19, 2011 | 16.35 | 16.63 | 16.28 | 16.63 | 255,501 | +0.38(+2.36%) |
Jul 18, 2011 | 16.61 | 16.65 | 16.22 | 16.24 | 357,761 | -0.42(-2.52%) |
Jul 15, 2011 | 16.52 | 16.74 | 16.49 | 16.66 | 273,738 | +0.11(+0.65%) |
Jul 14, 2011 | 16.86 | 16.97 | 16.54 | 16.56 | 266,527 | -0.25(-1.50%) |
Jul 13, 2011 | 17.06 | 17.21 | 16.76 | 16.81 | 471,814 | -0.17(-0.98%) |
Jul 12, 2011 | 16.92 | 17.16 | 16.82 | 16.97 | 333,318 | +0.02(+0.13%) |
Jul 11, 2011 | 17.05 | 17.05 | 16.84 | 16.95 | 300,357 | -0.24(-1.39%) |
Jul 08, 2011 | 17.19 | 17.30 | 17.05 | 17.19 | 448,179 | -0.15(-0.87%) |
Jul 07, 2011 | 17.33 | 17.49 | 17.23 | 17.34 | 545,942 | +0.14(+0.80%) |
Jul 06, 2011 | 17.39 | 17.45 | 17.19 | 17.21 | 457,421 | -0.17(-0.96%) |
Jul 05, 2011 | 17.40 | 17.44 | 17.17 | 17.37 | 272,347 | -0.03(-0.17%) |
Jul 01, 2011 | 17.12 | 17.46 | 17.04 | 17.40 | 481,421 | +0.31(+1.82%) |
Jun 30, 2011 | 17.00 | 17.20 | 16.92 | 17.09 | 560,854 | +0.18(+1.07%) |
Jun 29, 2011 | 16.76 | 17.00 | 16.72 | 16.91 | 936,098 | +0.15(+0.91%) |
Jun 28, 2011 | 16.38 | 16.76 | 16.36 | 16.76 | 395,372 | +0.38(+2.34%) |
Jun 27, 2011 | 16.40 | 16.40 | 15.91 | 16.37 | 983,727 | -0.03(-0.18%) |
Jun 24, 2011 | 16.76 | 16.76 | 16.29 | 16.40 | 6,051,803 | -0.33(-1.94%) |
Jun 23, 2011 | 16.71 | 16.80 | 16.52 | 16.73 | 399,811 | -0.08(-0.47%) |
Jun 22, 2011 | 16.69 | 16.91 | 16.56 | 16.81 | 343,378 | +0.09(+0.56%) |
Jun 21, 2011 | 16.64 | 16.75 | 16.57 | 16.71 | 461,233 | +0.09(+0.56%) |
Jun 20, 2011 | 16.50 | 16.62 | 16.45 | 16.62 | 287,859 | +0.33(+2.04%) |
Jun 17, 2011 | 16.39 | 16.45 | 16.25 | 16.29 | 387,666 | +0.03(+0.18%) |
Jun 16, 2011 | 16.17 | 16.27 | 16.06 | 16.26 | 320,738 | +0.07(+0.45%) |
Jun 15, 2011 | 16.13 | 16.24 | 16.08 | 16.19 | 306,929 | -0.01(-0.05%) |
Jun 14, 2011 | 16.26 | 16.41 | 16.06 | 16.19 | 444,509 | +0.03(+0.18%) |
Jun 13, 2011 | 16.14 | 16.27 | 16.07 | 16.16 | 219,658 | +0.08(+0.49%) |
Jun 10, 2011 | 16.27 | 16.27 | 16.04 | 16.09 | 480,845 | -0.26(-1.58%) |
Jun 09, 2011 | 16.34 | 16.45 | 16.19 | 16.34 | 298,012 | -0.02(-0.13%) |
Jun 08, 2011 | 15.81 | 16.54 | 15.76 | 16.37 | 1,120,884 | +0.49(+3.07%) |
Jun 07, 2011 | 15.81 | 15.91 | 15.68 | 15.88 | 302,767 | +0.08(+0.50%) |
Jun 06, 2011 | 15.76 | 15.82 | 15.70 | 15.80 | 240,413 | -0.02(-0.14%) |
Jun 03, 2011 | 16.04 | 16.20 | 15.81 | 15.82 | 346,363 | -0.19(-1.21%) |
May 24, 2011 | 15.96 | 16.06 | 15.91 | 16.01 | 141,460 | +0.05(+0.31%) |
May 23, 2011 | 16.03 | 16.04 | 15.92 | 15.96 | 188,221 | -0.25(-1.55%) |
May 20, 2011 | 16.32 | 16.37 | 16.19 | 16.21 | 166,529 | -0.14(-0.88%) |
May 19, 2011 | 16.31 | 16.40 | 16.11 | 16.36 | 172,300 | +0.08(+0.48%) |
May 18, 2011 | 16.07 | 16.28 | 16.06 | 16.28 | 172,602 | +0.19(+1.16%) |
May 17, 2011 | 15.99 | 16.21 | 15.90 | 16.09 | 253,164 | +0.04(+0.27%) |
May 16, 2011 | 16.08 | 16.12 | 15.96 | 16.05 | 262,468 | -0.10(-0.62%) |
May 13, 2011 | 16.26 | 16.35 | 16.01 | 16.15 | 185,984 | -0.09(-0.57%) |
May 12, 2011 | 16.18 | 16.34 | 16.11 | 16.24 | 245,682 | +0.04(+0.27%) |
May 11, 2011 | 16.10 | 16.23 | 16.02 | 16.20 | 270,730 | +0.07(+0.44%) |
May 10, 2011 | 16.14 | 16.27 | 16.06 | 16.13 | 900,221 | +0.01(+0.04%) |
May 09, 2011 | 15.93 | 16.12 | 15.84 | 16.12 | 215,028 | +0.15(+0.94%) |
May 06, 2011 | 16.11 | 16.14 | 15.94 | 15.97 | 280,475 | -0.11(-0.71%) |
May 05, 2011 | 16.53 | 16.69 | 16.08 | 16.09 | 562,151 | +0.01(+0.04%) |
May 04, 2011 | 16.27 | 16.27 | 15.94 | 16.08 | 351,997 | -0.16(-0.97%) |
May 03, 2011 | 16.27 | 16.30 | 16.16 | 16.24 | 284,769 | -0.09(-0.53%) |