Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.73 | 15.16 | 15.61 | 63,129 | +0.41(+2.70%) |
May 30, 2012 | 15.46 | 15.46 | 14.91 | 15.20 | 23,859 | -0.36(-2.31%) |
May 29, 2012 | 15.78 | 15.78 | 15.47 | 15.56 | 8,866 | +0.00(+0.00%) |
May 25, 2012 | 15.54 | 15.92 | 15.25 | 15.56 | 68,064 | +0.09(+0.58%) |
May 24, 2012 | 15.99 | 16.00 | 15.29 | 15.47 | 8,880 | -0.45(-2.83%) |
May 23, 2012 | 15.88 | 16.16 | 15.58 | 15.92 | 27,764 | -0.18(-1.12%) |
May 22, 2012 | 16.72 | 16.77 | 15.91 | 16.10 | 12,526 | -0.69(-4.11%) |
May 21, 2012 | 15.81 | 17.06 | 15.46 | 16.79 | 16,727 | +1.11(+7.08%) |
May 18, 2012 | 15.58 | 15.85 | 15.39 | 15.68 | 11,569 | +0.06(+0.38%) |
May 17, 2012 | 15.84 | 15.89 | 15.54 | 15.62 | 221,337 | -0.37(-2.31%) |
May 16, 2012 | 15.78 | 16.37 | 15.78 | 15.99 | 10,484 | +0.22(+1.40%) |
May 15, 2012 | 15.30 | 15.87 | 15.30 | 15.77 | 99,135 | +0.12(+0.77%) |
May 14, 2012 | 15.58 | 15.69 | 15.38 | 15.65 | 10,379 | -0.12(-0.76%) |
May 11, 2012 | 15.68 | 15.84 | 15.68 | 15.77 | 6,608 | -0.08(-0.50%) |
May 10, 2012 | 15.92 | 15.92 | 15.65 | 15.85 | 3,402 | -0.08(-0.50%) |
May 09, 2012 | 15.82 | 16.03 | 15.63 | 15.93 | 30,671 | -0.06(-0.38%) |
May 08, 2012 | 15.57 | 16.02 | 15.52 | 15.99 | 5,857 | +0.22(+1.40%) |
May 07, 2012 | 15.85 | 16.11 | 15.54 | 15.77 | 20,637 | -0.03(-0.19%) |
May 04, 2012 | 16.72 | 16.73 | 15.76 | 15.80 | 17,565 | -0.88(-5.28%) |
May 03, 2012 | 17.19 | 17.19 | 16.53 | 16.68 | 11,164 | -0.28(-1.65%) |
May 02, 2012 | 16.66 | 17.00 | 16.33 | 16.96 | 30,529 | +0.14(+0.83%) |
May 01, 2012 | 17.09 | 17.64 | 16.72 | 16.82 | 13,891 | -0.26(-1.52%) |
Apr 30, 2012 | 17.51 | 17.68 | 17.06 | 17.08 | 8,305 | -0.55(-3.12%) |
Apr 27, 2012 | 17.03 | 17.70 | 16.96 | 17.63 | 20,791 | +0.30(+1.73%) |
Apr 26, 2012 | 17.17 | 17.67 | 16.80 | 17.33 | 11,521 | +0.07(+0.41%) |
Apr 25, 2012 | 17.55 | 17.56 | 17.08 | 17.26 | 5,589 | -0.13(-0.75%) |
Apr 24, 2012 | 17.17 | 17.70 | 16.87 | 17.39 | 10,368 | +0.34(+1.99%) |
Apr 23, 2012 | 16.31 | 17.39 | 16.19 | 17.05 | 12,801 | +0.49(+2.96%) |
Apr 20, 2012 | 16.44 | 16.70 | 16.06 | 16.56 | 18,054 | +0.53(+3.31%) |
Apr 19, 2012 | 16.65 | 16.72 | 16.03 | 16.03 | 6,908 | -0.66(-3.95%) |
Apr 18, 2012 | 16.73 | 16.84 | 16.35 | 16.69 | 15,001 | -0.12(-0.71%) |
Apr 17, 2012 | 16.95 | 17.15 | 16.61 | 16.81 | 17,037 | +0.02(+0.12%) |
Apr 16, 2012 | 16.45 | 16.90 | 16.25 | 16.79 | 5,445 | +0.37(+2.25%) |
Apr 13, 2012 | 16.77 | 16.77 | 16.32 | 16.42 | 11,886 | -0.47(-2.78%) |
Apr 12, 2012 | 17.12 | 17.40 | 16.83 | 16.89 | 13,990 | -0.26(-1.52%) |
Apr 11, 2012 | 16.68 | 17.15 | 16.46 | 17.15 | 12,799 | +0.16(+0.94%) |
Apr 10, 2012 | 17.33 | 17.61 | 16.86 | 16.99 | 25,131 | -0.26(-1.51%) |
Apr 09, 2012 | 17.24 | 18.50 | 16.86 | 17.25 | 8,755 | -0.34(-1.93%) |
Apr 05, 2012 | 17.53 | 17.61 | 17.21 | 17.59 | 24,300 | -0.27(-1.51%) |
Apr 04, 2012 | 18.00 | 18.26 | 17.78 | 17.86 | 8,204 | -0.26(-1.43%) |
Apr 03, 2012 | 18.48 | 18.73 | 18.05 | 18.12 | 10,205 | -0.36(-1.95%) |
Apr 02, 2012 | 17.52 | 18.50 | 17.43 | 18.48 | 58,011 | +0.95(+5.42%) |
Mar 30, 2012 | 17.74 | 17.74 | 17.33 | 17.53 | 20,796 | -0.10(-0.57%) |
Mar 29, 2012 | 17.79 | 17.79 | 17.36 | 17.63 | 5,537 | +0.04(+0.23%) |
Mar 28, 2012 | 17.78 | 17.78 | 17.42 | 17.59 | 11,156 | -0.18(-1.01%) |
Mar 27, 2012 | 18.19 | 18.42 | 17.77 | 17.77 | 8,701 | -0.36(-1.99%) |
Mar 26, 2012 | 18.17 | 18.30 | 17.89 | 18.13 | 10,519 | +0.10(+0.55%) |
Mar 23, 2012 | 17.89 | 18.04 | 17.82 | 18.03 | 6,352 | +0.15(+0.84%) |
Mar 22, 2012 | 17.88 | 17.88 | 17.72 | 17.88 | 8,294 | +0.12(+0.68%) |
Mar 21, 2012 | 17.92 | 17.98 | 17.72 | 17.76 | 9,860 | -0.18(-1.00%) |
Mar 20, 2012 | 17.95 | 18.25 | 17.70 | 17.94 | 15,924 | -0.03(-0.17%) |
Mar 19, 2012 | 17.74 | 18.12 | 17.67 | 17.97 | 32,834 | +0.31(+1.76%) |
Mar 16, 2012 | 17.58 | 17.93 | 17.54 | 17.66 | 41,722 | +0.09(+0.51%) |
Mar 15, 2012 | 17.49 | 17.58 | 17.22 | 17.57 | 6,111 | +0.03(+0.17%) |
Mar 14, 2012 | 17.58 | 17.75 | 17.43 | 17.54 | 36,592 | -0.09(-0.51%) |
Mar 13, 2012 | 17.24 | 17.63 | 17.09 | 17.63 | 7,368 | +0.50(+2.92%) |
Mar 12, 2012 | 17.15 | 17.29 | 16.93 | 17.13 | 5,778 | -0.08(-0.46%) |
Mar 09, 2012 | 16.99 | 17.22 | 16.99 | 17.21 | 8,515 | +0.17(+1.00%) |
Mar 08, 2012 | 17.29 | 17.29 | 16.94 | 17.04 | 14,211 | -0.32(-1.84%) |
Mar 07, 2012 | 17.00 | 17.36 | 17.00 | 17.36 | 13,166 | +0.40(+2.36%) |
Mar 06, 2012 | 17.07 | 17.27 | 16.84 | 16.96 | 14,469 | -0.23(-1.34%) |
Mar 05, 2012 | 16.89 | 17.33 | 16.89 | 17.19 | 9,322 | +0.28(+1.66%) |
Mar 02, 2012 | 17.17 | 17.17 | 16.68 | 16.91 | 14,235 | -0.09(-0.53%) |
Mar 01, 2012 | 17.00 | 17.24 | 17.00 | 17.00 | 41,425 | +0.00(+0.00%) |
Feb 29, 2012 | 16.93 | 17.12 | 16.89 | 17.00 | 29,778 | -0.03(-0.18%) |
Feb 28, 2012 | 17.35 | 17.50 | 16.93 | 17.03 | 36,610 | -0.31(-1.79%) |
Feb 27, 2012 | 17.30 | 17.34 | 17.20 | 17.34 | 874 | -0.10(-0.57%) |
Feb 24, 2012 | 17.56 | 17.72 | 17.33 | 17.44 | 10,594 | -0.06(-0.34%) |
Feb 23, 2012 | 17.36 | 17.50 | 17.31 | 17.50 | 15,643 | +0.19(+1.10%) |
Feb 22, 2012 | 17.27 | 17.47 | 17.26 | 17.31 | 5,064 | -0.14(-0.80%) |
Feb 21, 2012 | 17.32 | 17.50 | 17.19 | 17.45 | 19,765 | +0.11(+0.63%) |
Feb 17, 2012 | 17.46 | 17.46 | 17.33 | 17.34 | 5,011 | -0.10(-0.57%) |
Feb 16, 2012 | 17.40 | 17.45 | 17.20 | 17.44 | 15,500 | +0.14(+0.81%) |
Feb 15, 2012 | 17.36 | 17.40 | 17.11 | 17.30 | 8,222 | +0.05(+0.29%) |
Feb 14, 2012 | 17.24 | 17.45 | 16.99 | 17.25 | 17,702 | -0.17(-0.98%) |
Feb 13, 2012 | 17.16 | 17.42 | 17.04 | 17.42 | 11,359 | +0.48(+2.83%) |
Feb 10, 2012 | 17.12 | 17.12 | 16.91 | 16.94 | 6,748 | -0.34(-1.97%) |
Feb 09, 2012 | 17.44 | 17.46 | 17.09 | 17.28 | 9,713 | -0.16(-0.92%) |
Feb 08, 2012 | 17.45 | 17.48 | 17.25 | 17.44 | 16,947 | +0.04(+0.23%) |
Feb 07, 2012 | 17.45 | 17.46 | 16.93 | 17.40 | 11,005 | -0.05(-0.29%) |
Feb 06, 2012 | 17.40 | 17.46 | 17.35 | 17.45 | 16,797 | +0.00(+0.00%) |
Feb 03, 2012 | 17.46 | 17.46 | 17.30 | 17.45 | 14,019 | +0.05(+0.29%) |
Feb 02, 2012 | 17.45 | 17.50 | 17.24 | 17.40 | 69,879 | -0.07(-0.40%) |
Feb 01, 2012 | 17.46 | 17.60 | 16.99 | 17.47 | 77,362 | +0.02(+0.11%) |
Jan 31, 2012 | 16.10 | 17.46 | 15.99 | 17.45 | 52,371 | +1.46(+9.13%) |
Jan 30, 2012 | 16.04 | 16.28 | 15.89 | 15.99 | 21,676 | +0.06(+0.38%) |
Jan 27, 2012 | 15.84 | 16.01 | 15.84 | 15.93 | 9,737 | +0.06(+0.38%) |
Jan 26, 2012 | 15.98 | 16.01 | 15.86 | 15.87 | 76,987 | -0.06(-0.38%) |
Jan 25, 2012 | 15.92 | 16.10 | 15.89 | 15.93 | 25,653 | +0.12(+0.76%) |
Jan 24, 2012 | 15.81 | 15.92 | 15.75 | 15.81 | 35,896 | -0.07(-0.44%) |
Jan 23, 2012 | 15.86 | 15.92 | 15.83 | 15.88 | 14,802 | -0.03(-0.19%) |
Jan 20, 2012 | 15.91 | 15.97 | 15.45 | 15.91 | 20,637 | -0.03(-0.19%) |
Jan 19, 2012 | 16.45 | 16.45 | 15.79 | 15.94 | 14,418 | -0.42(-2.57%) |
Jan 18, 2012 | 15.90 | 16.36 | 15.85 | 16.36 | 10,680 | +0.54(+3.41%) |
Jan 17, 2012 | 16.02 | 16.07 | 15.82 | 15.82 | 15,736 | -0.11(-0.69%) |
Jan 13, 2012 | 16.02 | 16.07 | 15.77 | 15.93 | 18,626 | -0.26(-1.61%) |
Jan 12, 2012 | 16.07 | 16.21 | 16.00 | 16.19 | 6,430 | +0.22(+1.38%) |
Jan 11, 2012 | 16.40 | 16.40 | 15.95 | 15.97 | 17,957 | -0.48(-2.92%) |
Jan 10, 2012 | 16.83 | 16.83 | 16.23 | 16.45 | 23,270 | -0.15(-0.90%) |
Jan 09, 2012 | 16.55 | 16.76 | 16.45 | 16.60 | 17,659 | +0.14(+0.85%) |
Jan 06, 2012 | 16.61 | 16.61 | 16.41 | 16.46 | 35,949 | -0.26(-1.56%) |
Jan 05, 2012 | 16.88 | 16.89 | 16.66 | 16.72 | 27,001 | -0.28(-1.65%) |
Jan 04, 2012 | 17.24 | 17.32 | 16.99 | 17.00 | 29,710 | +0.26(+1.55%) |
Dec 30, 2011 | 16.16 | 16.90 | 16.16 | 16.74 | 67,143 | +0.52(+3.21%) |
Dec 29, 2011 | 16.06 | 16.51 | 16.06 | 16.22 | 90,577 | +0.30(+1.88%) |
Dec 28, 2011 | 15.84 | 16.22 | 15.68 | 15.92 | 21,759 | +0.08(+0.51%) |
Dec 27, 2011 | 16.08 | 16.25 | 15.70 | 15.84 | 34,544 | -0.23(-1.43%) |
Dec 23, 2011 | 16.30 | 16.77 | 16.02 | 16.07 | 13,502 | -0.14(-0.86%) |
Dec 21, 2011 | 16.52 | 16.53 | 16.02 | 16.21 | 33,279 | -0.50(-2.99%) |
Dec 20, 2011 | 16.17 | 16.88 | 15.45 | 16.71 | 33,247 | +0.69(+4.31%) |
Dec 19, 2011 | 15.96 | 16.18 | 15.69 | 16.02 | 27,568 | +0.08(+0.50%) |
Dec 16, 2011 | 15.75 | 15.97 | 15.39 | 15.94 | 49,620 | +0.27(+1.72%) |
Dec 15, 2011 | 15.89 | 15.89 | 15.17 | 15.67 | 19,568 | -0.10(-0.63%) |
Dec 14, 2011 | 15.68 | 15.83 | 15.41 | 15.77 | 18,774 | +0.01(+0.06%) |
Dec 13, 2011 | 15.89 | 16.03 | 15.75 | 15.76 | 15,998 | +0.00(+0.00%) |
Dec 12, 2011 | 15.79 | 15.88 | 15.72 | 15.76 | 12,697 | -0.24(-1.50%) |
Dec 09, 2011 | 15.74 | 16.00 | 15.74 | 16.00 | 23,693 | +0.36(+2.30%) |
Dec 08, 2011 | 15.75 | 15.99 | 15.52 | 15.64 | 19,358 | -0.30(-1.88%) |
Dec 07, 2011 | 16.31 | 16.69 | 15.86 | 15.94 | 41,037 | -0.50(-3.04%) |
Dec 06, 2011 | 16.53 | 16.69 | 16.23 | 16.44 | 33,577 | -0.28(-1.67%) |
Dec 05, 2011 | 16.80 | 16.85 | 16.24 | 16.72 | 32,249 | +0.12(+0.72%) |
Dec 02, 2011 | 16.86 | 16.98 | 16.31 | 16.60 | 25,457 | +0.00(+0.00%) |
Dec 01, 2011 | 16.43 | 17.04 | 16.40 | 16.60 | 53,879 | +0.14(+0.85%) |
Nov 30, 2011 | 16.14 | 16.46 | 16.05 | 16.46 | 86,418 | +0.50(+3.13%) |
Nov 29, 2011 | 15.96 | 16.00 | 15.73 | 15.96 | 47,610 | -0.03(-0.19%) |
Nov 28, 2011 | 15.75 | 16.00 | 15.70 | 15.99 | 26,091 | +0.34(+2.17%) |
Nov 25, 2011 | 15.64 | 15.70 | 15.51 | 15.65 | 9,017 | +0.00(+0.00%) |
Nov 23, 2011 | 15.54 | 15.85 | 15.23 | 15.65 | 23,311 | +0.08(+0.51%) |
Nov 22, 2011 | 15.50 | 16.28 | 15.31 | 15.57 | 19,212 | +0.10(+0.65%) |
Nov 21, 2011 | 15.54 | 15.79 | 15.38 | 15.47 | 24,767 | -0.31(-1.96%) |
Nov 18, 2011 | 16.20 | 16.23 | 15.76 | 15.78 | 21,566 | -0.42(-2.59%) |
Nov 17, 2011 | 16.23 | 16.45 | 16.13 | 16.20 | 13,060 | +0.09(+0.56%) |
Nov 16, 2011 | 16.01 | 16.46 | 16.01 | 16.11 | 9,145 | -0.13(-0.80%) |
Nov 15, 2011 | 16.17 | 16.42 | 15.71 | 16.24 | 15,834 | +0.00(+0.00%) |
Nov 14, 2011 | 16.25 | 16.32 | 16.10 | 16.24 | 6,731 | -0.20(-1.22%) |
Nov 11, 2011 | 16.46 | 16.55 | 16.34 | 16.44 | 21,142 | -0.02(-0.12%) |
Nov 10, 2011 | 15.69 | 16.97 | 15.34 | 16.46 | 92,911 | +1.01(+6.54%) |
Nov 09, 2011 | 15.65 | 15.70 | 15.15 | 15.45 | 12,010 | -0.50(-3.13%) |
Nov 08, 2011 | 16.00 | 16.04 | 15.90 | 15.95 | 31,720 | -0.13(-0.81%) |
Nov 07, 2011 | 15.72 | 16.19 | 15.65 | 16.08 | 3,757 | +0.10(+0.63%) |
Nov 04, 2011 | 16.00 | 16.00 | 15.93 | 15.98 | 15,417 | -0.02(-0.12%) |
Nov 03, 2011 | 15.92 | 16.00 | 15.60 | 16.00 | 9,518 | +0.31(+1.98%) |
Nov 02, 2011 | 15.43 | 15.82 | 15.00 | 15.69 | 13,178 | +0.58(+3.84%) |
Nov 01, 2011 | 15.02 | 16.00 | 14.40 | 15.11 | 27,980 | -0.52(-3.33%) |
Oct 31, 2011 | 15.88 | 16.05 | 15.57 | 15.63 | 9,928 | -0.37(-2.31%) |
Oct 28, 2011 | 16.05 | 16.40 | 15.65 | 16.00 | 14,607 | -0.34(-2.08%) |
Oct 27, 2011 | 16.00 | 16.46 | 15.40 | 16.34 | 47,185 | +0.34(+2.12%) |
Oct 26, 2011 | 15.78 | 16.00 | 15.22 | 16.00 | 16,995 | +0.46(+2.96%) |
Oct 25, 2011 | 15.88 | 15.98 | 15.46 | 15.54 | 11,645 | -0.46(-2.88%) |
Oct 24, 2011 | 15.98 | 16.00 | 15.82 | 16.00 | 7,946 | +0.01(+0.06%) |
Oct 21, 2011 | 15.25 | 16.00 | 14.77 | 15.99 | 30,194 | +1.13(+7.60%) |
Oct 20, 2011 | 15.10 | 15.10 | 14.34 | 14.86 | 15,435 | -0.10(-0.67%) |
Oct 19, 2011 | 15.70 | 15.91 | 14.66 | 14.96 | 13,413 | -0.90(-5.67%) |
Oct 18, 2011 | 14.69 | 15.96 | 14.61 | 15.86 | 69,814 | +1.27(+8.70%) |
Oct 17, 2011 | 15.54 | 15.66 | 14.51 | 14.59 | 26,239 | -1.20(-7.60%) |
Oct 14, 2011 | 15.46 | 15.83 | 14.21 | 15.79 | 54,434 | +0.44(+2.87%) |
Oct 13, 2011 | 15.38 | 15.51 | 15.24 | 15.35 | 4,796 | -0.25(-1.60%) |
Oct 12, 2011 | 15.80 | 15.98 | 15.16 | 15.60 | 17,010 | -0.20(-1.27%) |
Oct 11, 2011 | 15.69 | 16.00 | 15.55 | 15.80 | 7,013 | -0.19(-1.19%) |
Oct 10, 2011 | 15.84 | 15.99 | 15.11 | 15.99 | 12,868 | +0.38(+2.43%) |
Oct 07, 2011 | 15.56 | 15.98 | 15.53 | 15.61 | 5,970 | -0.38(-2.38%) |
Oct 06, 2011 | 16.16 | 16.16 | 15.66 | 15.99 | 9,261 | -0.44(-2.68%) |
Oct 05, 2011 | 15.90 | 16.46 | 15.10 | 16.43 | 27,998 | +0.42(+2.62%) |
Oct 04, 2011 | 14.45 | 16.50 | 14.17 | 16.01 | 25,238 | +1.49(+10.26%) |
Oct 03, 2011 | 16.07 | 16.29 | 14.52 | 14.52 | 23,278 | -1.51(-9.42%) |
Sep 30, 2011 | 16.06 | 16.51 | 15.38 | 16.03 | 20,461 | -0.36(-2.20%) |
Sep 29, 2011 | 15.57 | 16.45 | 14.37 | 16.39 | 17,952 | +1.21(+7.97%) |
Sep 28, 2011 | 16.32 | 16.43 | 15.04 | 15.18 | 14,319 | -1.22(-7.44%) |
Sep 27, 2011 | 16.46 | 16.46 | 15.87 | 16.40 | 12,713 | -0.01(-0.06%) |
Sep 26, 2011 | 15.16 | 16.92 | 14.99 | 16.41 | 8,844 | +1.38(+9.18%) |
Sep 23, 2011 | 14.04 | 15.43 | 14.04 | 15.03 | 17,773 | +1.01(+7.20%) |
Sep 22, 2011 | 15.68 | 16.39 | 13.67 | 14.02 | 36,132 | -2.13(-13.19%) |
Sep 21, 2011 | 15.97 | 17.09 | 15.59 | 16.15 | 53,002 | +0.17(+1.06%) |
Sep 20, 2011 | 15.51 | 16.63 | 14.64 | 15.98 | 17,581 | +0.67(+4.38%) |
Sep 19, 2011 | 16.26 | 17.25 | 15.09 | 15.31 | 8,123 | -1.19(-7.21%) |
Sep 16, 2011 | 17.14 | 17.22 | 16.44 | 16.50 | 39,469 | -0.55(-3.23%) |
Sep 15, 2011 | 17.16 | 17.30 | 16.84 | 17.05 | 4,960 | +0.07(+0.41%) |
Sep 14, 2011 | 17.35 | 17.35 | 16.79 | 16.98 | 20,194 | -0.26(-1.51%) |
Sep 13, 2011 | 16.21 | 17.52 | 16.21 | 17.24 | 6,630 | +1.36(+8.56%) |
Sep 12, 2011 | 14.78 | 16.34 | 14.78 | 15.88 | 8,688 | +0.98(+6.58%) |
Sep 09, 2011 | 15.45 | 16.50 | 14.88 | 14.90 | 11,080 | -0.72(-4.61%) |
Sep 08, 2011 | 14.93 | 16.49 | 14.93 | 15.62 | 16,964 | +0.59(+3.93%) |
Sep 07, 2011 | 14.50 | 15.07 | 14.50 | 15.03 | 9,659 | +0.86(+6.07%) |
Sep 06, 2011 | 14.38 | 14.55 | 13.87 | 14.17 | 5,859 | -0.64(-4.32%) |
Sep 02, 2011 | 15.24 | 15.87 | 14.68 | 14.81 | 11,841 | -0.69(-4.45%) |
Sep 01, 2011 | 15.29 | 16.29 | 15.23 | 15.50 | 19,922 | +0.13(+0.85%) |
Aug 31, 2011 | 14.95 | 15.40 | 14.50 | 15.37 | 63,953 | +0.52(+3.50%) |
Aug 30, 2011 | 14.89 | 14.89 | 14.55 | 14.85 | 5,712 | -0.11(-0.74%) |
Aug 29, 2011 | 14.28 | 15.00 | 14.28 | 14.96 | 15,828 | +0.75(+5.28%) |
Aug 26, 2011 | 14.29 | 14.29 | 13.81 | 14.21 | 12,577 | -0.07(-0.49%) |
Aug 25, 2011 | 15.06 | 15.06 | 14.17 | 14.28 | 26,376 | -0.72(-4.80%) |
Aug 24, 2011 | 14.88 | 15.00 | 14.29 | 15.00 | 19,257 | +0.13(+0.87%) |
Aug 23, 2011 | 14.53 | 14.90 | 14.31 | 14.87 | 11,550 | +0.83(+5.91%) |
Aug 22, 2011 | 14.25 | 14.25 | 13.89 | 14.04 | 20,387 | +0.24(+1.74%) |
Aug 19, 2011 | 14.00 | 14.70 | 13.20 | 13.80 | 20,858 | -0.21(-1.50%) |
Aug 18, 2011 | 14.26 | 14.57 | 14.00 | 14.01 | 19,723 | -0.61(-4.17%) |
Aug 17, 2011 | 14.30 | 15.01 | 14.30 | 14.62 | 20,122 | +0.37(+2.60%) |
Aug 16, 2011 | 14.76 | 15.11 | 14.25 | 14.25 | 19,219 | -0.67(-4.49%) |
Aug 15, 2011 | 14.99 | 15.00 | 14.61 | 14.92 | 8,980 | -0.07(-0.47%) |
Aug 12, 2011 | 16.21 | 16.21 | 14.97 | 14.99 | 38,046 | -0.65(-4.16%) |
Aug 11, 2011 | 14.65 | 15.82 | 14.02 | 15.64 | 28,070 | +1.53(+10.84%) |
Aug 10, 2011 | 14.80 | 16.00 | 13.56 | 14.11 | 14,702 | -1.12(-7.35%) |
Aug 09, 2011 | 15.10 | 16.50 | 12.52 | 15.23 | 115,503 | +1.86(+13.91%) |
Aug 08, 2011 | 14.65 | 16.03 | 13.02 | 13.37 | 16,747 | -1.63(-10.87%) |
Aug 05, 2011 | 16.29 | 16.29 | 15.00 | 15.00 | 113,449 | -0.81(-5.12%) |
Aug 04, 2011 | 16.70 | 16.79 | 15.80 | 15.81 | 35,379 | -0.92(-5.50%) |
Aug 03, 2011 | 16.84 | 17.00 | 16.33 | 16.73 | 7,076 | +0.11(+0.66%) |
Aug 02, 2011 | 16.81 | 17.30 | 16.61 | 16.62 | 7,293 | -0.21(-1.25%) |
Aug 01, 2011 | 17.30 | 17.30 | 16.51 | 16.83 | 14,736 | -0.46(-2.66%) |
Jul 29, 2011 | 16.64 | 17.50 | 16.64 | 17.29 | 23,066 | +0.41(+2.43%) |
Jul 28, 2011 | 16.54 | 17.44 | 16.36 | 16.88 | 3,893 | +0.28(+1.69%) |
Jul 27, 2011 | 16.52 | 17.29 | 16.34 | 16.60 | 11,446 | +0.09(+0.55%) |
Jul 26, 2011 | 16.73 | 17.02 | 16.44 | 16.51 | 4,529 | -0.18(-1.08%) |
Jul 25, 2011 | 16.91 | 17.09 | 16.69 | 16.69 | 4,802 | -0.38(-2.23%) |
Jul 22, 2011 | 16.82 | 17.41 | 16.82 | 17.07 | 4,336 | -0.33(-1.90%) |
Jul 21, 2011 | 17.31 | 17.58 | 17.19 | 17.40 | 4,134 | +0.25(+1.46%) |
Jul 20, 2011 | 17.16 | 17.27 | 16.84 | 17.15 | 1,884 | -0.35(-2.00%) |
Jul 19, 2011 | 16.71 | 17.50 | 16.71 | 17.50 | 9,324 | +0.84(+5.04%) |
Jul 18, 2011 | 17.18 | 17.18 | 16.52 | 16.66 | 9,454 | -0.83(-4.75%) |
Jul 15, 2011 | 17.26 | 17.66 | 17.15 | 17.49 | 47,672 | +0.25(+1.45%) |
Jul 14, 2011 | 17.06 | 17.33 | 17.06 | 17.24 | 11,434 | +0.07(+0.41%) |
Jul 13, 2011 | 17.29 | 17.39 | 17.00 | 17.17 | 6,602 | +0.08(+0.47%) |
Jul 12, 2011 | 17.09 | 17.29 | 17.09 | 17.09 | 5,486 | -0.07(-0.41%) |
Jul 11, 2011 | 16.89 | 17.49 | 16.89 | 17.16 | 8,195 | +0.17(+1.00%) |
Jul 08, 2011 | 16.88 | 17.16 | 16.68 | 16.99 | 7,036 | +0.01(+0.06%) |
Jul 07, 2011 | 17.16 | 17.16 | 16.78 | 16.98 | 11,139 | -0.03(-0.18%) |
Jul 06, 2011 | 16.38 | 17.28 | 16.33 | 17.01 | 11,798 | +0.60(+3.66%) |
Jul 05, 2011 | 16.73 | 17.00 | 16.39 | 16.41 | 11,255 | -0.48(-2.84%) |
Jul 01, 2011 | 17.10 | 17.10 | 16.53 | 16.89 | 15,640 | -0.11(-0.65%) |
Jun 30, 2011 | 16.84 | 17.49 | 16.65 | 17.00 | 41,132 | +0.17(+1.01%) |
Jun 29, 2011 | 17.07 | 17.13 | 16.69 | 16.83 | 15,143 | -0.37(-2.15%) |
Jun 28, 2011 | 17.14 | 17.55 | 16.90 | 17.20 | 30,422 | +0.03(+0.17%) |
Jun 27, 2011 | 17.25 | 17.25 | 15.70 | 17.17 | 38,898 | -0.23(-1.32%) |
Jun 24, 2011 | 17.03 | 17.54 | 16.76 | 17.40 | 350,257 | +0.47(+2.78%) |
Jun 23, 2011 | 17.05 | 17.14 | 16.64 | 16.93 | 6,235 | -0.39(-2.25%) |
Jun 22, 2011 | 17.35 | 17.77 | 17.17 | 17.32 | 15,463 | -0.18(-1.03%) |
Jun 21, 2011 | 17.45 | 17.60 | 17.00 | 17.50 | 24,744 | +0.03(+0.17%) |
Jun 20, 2011 | 16.69 | 17.89 | 16.09 | 17.47 | 47,385 | +0.93(+5.62%) |
Jun 17, 2011 | 16.57 | 17.21 | 16.07 | 16.54 | 25,945 | +0.01(+0.06%) |
Jun 16, 2011 | 16.02 | 16.56 | 15.92 | 16.53 | 8,708 | +0.59(+3.70%) |
Jun 15, 2011 | 16.54 | 17.05 | 15.73 | 15.94 | 10,174 | -0.63(-3.80%) |
Jun 14, 2011 | 16.02 | 16.75 | 16.02 | 16.57 | 24,535 | +0.43(+2.66%) |
Jun 13, 2011 | 15.26 | 16.44 | 15.17 | 16.14 | 33,434 | +0.62(+3.99%) |
Jun 10, 2011 | 15.26 | 15.92 | 15.26 | 15.52 | 19,861 | -0.27(-1.71%) |
Jun 09, 2011 | 15.92 | 15.92 | 15.21 | 15.79 | 4,071 | +0.01(+0.06%) |
Jun 08, 2011 | 16.22 | 16.40 | 15.78 | 15.78 | 19,378 | -0.52(-3.19%) |
Jun 07, 2011 | 16.33 | 16.63 | 16.28 | 16.30 | 21,945 | +0.04(+0.25%) |
Jun 06, 2011 | 16.17 | 16.38 | 15.69 | 16.26 | 25,381 | +0.58(+3.70%) |