Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.94 | 18.21 | 17.87 | 17.89 | 71,231 | -0.17(-0.94%) |
Jul 30, 2012 | 18.06 | 18.20 | 17.93 | 18.06 | 48,467 | +0.00(+0.00%) |
Jul 27, 2012 | 17.43 | 18.13 | 17.31 | 18.06 | 119,754 | +0.70(+4.03%) |
Jul 26, 2012 | 17.20 | 17.56 | 17.06 | 17.36 | 100,464 | +0.42(+2.48%) |
Jul 25, 2012 | 16.99 | 16.99 | 16.67 | 16.94 | 139,639 | +0.00(+0.00%) |
Jul 24, 2012 | 17.48 | 17.51 | 16.90 | 16.94 | 87,158 | -0.41(-2.36%) |
Jul 23, 2012 | 17.74 | 17.84 | 17.23 | 17.35 | 56,168 | -0.70(-3.88%) |
Jul 20, 2012 | 17.87 | 18.12 | 17.87 | 18.05 | 83,791 | +0.06(+0.33%) |
Jul 19, 2012 | 18.09 | 18.09 | 17.93 | 17.99 | 59,093 | -0.03(-0.17%) |
Jul 18, 2012 | 17.86 | 18.09 | 17.84 | 18.02 | 77,095 | +0.16(+0.90%) |
Jul 17, 2012 | 17.70 | 17.96 | 17.54 | 17.86 | 64,702 | +0.24(+1.36%) |
Jul 16, 2012 | 17.45 | 17.80 | 17.45 | 17.62 | 91,944 | +0.10(+0.57%) |
Jul 13, 2012 | 17.45 | 17.66 | 17.40 | 17.52 | 84,461 | +0.10(+0.57%) |
Jul 12, 2012 | 17.31 | 17.49 | 17.13 | 17.42 | 100,776 | +0.04(+0.23%) |
Jul 11, 2012 | 17.14 | 17.43 | 17.14 | 17.38 | 127,672 | +0.23(+1.34%) |
Jul 10, 2012 | 17.14 | 17.35 | 17.02 | 17.15 | 89,997 | +0.19(+1.12%) |
Jul 09, 2012 | 17.05 | 17.14 | 16.96 | 16.96 | 153,276 | -0.03(-0.18%) |
Jul 06, 2012 | 16.85 | 17.10 | 16.85 | 16.99 | 97,770 | -0.02(-0.12%) |
Jul 05, 2012 | 16.94 | 17.21 | 16.94 | 17.01 | 128,812 | +0.01(+0.06%) |
Jul 03, 2012 | 16.99 | 17.20 | 16.98 | 17.00 | 92,029 | +0.00(+0.00%) |
Jul 02, 2012 | 17.06 | 17.34 | 16.84 | 17.00 | 122,293 | +0.04(+0.24%) |
Jun 29, 2012 | 16.88 | 17.28 | 16.85 | 16.96 | 209,762 | +0.42(+2.54%) |
Jun 28, 2012 | 17.00 | 17.38 | 16.30 | 16.54 | 198,913 | -0.62(-3.61%) |
Jun 27, 2012 | 16.72 | 17.20 | 16.67 | 17.16 | 176,608 | +0.49(+2.94%) |
Jun 26, 2012 | 16.80 | 16.95 | 16.60 | 16.67 | 67,695 | -0.16(-0.95%) |
Jun 25, 2012 | 16.66 | 17.03 | 16.66 | 16.83 | 83,200 | -0.15(-0.88%) |
Jun 22, 2012 | 16.82 | 17.00 | 16.72 | 16.98 | 165,132 | +0.30(+1.80%) |
Jun 21, 2012 | 16.94 | 17.07 | 16.65 | 16.68 | 85,331 | -0.33(-1.94%) |
Jun 20, 2012 | 16.97 | 17.16 | 16.94 | 17.01 | 113,850 | +0.04(+0.24%) |
Jun 19, 2012 | 16.93 | 17.04 | 16.85 | 16.97 | 174,384 | +0.08(+0.47%) |
Jun 18, 2012 | 16.91 | 17.13 | 16.76 | 16.89 | 110,814 | -0.12(-0.71%) |
Jun 15, 2012 | 16.87 | 17.20 | 16.81 | 17.01 | 142,019 | +0.11(+0.65%) |
Jun 14, 2012 | 16.58 | 17.02 | 16.58 | 16.90 | 139,611 | +0.29(+1.75%) |
Jun 13, 2012 | 16.52 | 16.96 | 16.48 | 16.61 | 137,990 | +0.07(+0.42%) |
Jun 12, 2012 | 16.97 | 17.01 | 16.36 | 16.54 | 89,944 | -0.24(-1.43%) |
Jun 11, 2012 | 17.70 | 17.70 | 16.64 | 16.78 | 161,922 | -1.15(-6.41%) |
Jun 08, 2012 | 17.63 | 18.01 | 17.50 | 17.93 | 69,324 | +0.23(+1.30%) |
Jun 07, 2012 | 17.71 | 17.98 | 17.60 | 17.70 | 105,339 | +0.11(+0.63%) |
Jun 06, 2012 | 16.98 | 17.59 | 16.82 | 17.59 | 76,768 | +0.74(+4.39%) |
Jun 05, 2012 | 16.34 | 16.90 | 16.26 | 16.85 | 86,010 | +0.40(+2.43%) |
Jun 04, 2012 | 16.49 | 16.58 | 16.24 | 16.45 | 118,424 | -0.02(-0.12%) |
Jun 01, 2012 | 16.43 | 16.58 | 16.16 | 16.47 | 74,987 | -0.28(-1.67%) |
May 31, 2012 | 16.86 | 16.86 | 16.52 | 16.75 | 83,710 | -0.12(-0.71%) |
May 30, 2012 | 16.90 | 16.97 | 16.81 | 16.87 | 43,623 | -0.20(-1.17%) |
May 29, 2012 | 16.98 | 17.26 | 16.81 | 17.07 | 159,536 | +0.24(+1.43%) |
May 25, 2012 | 16.86 | 16.96 | 16.67 | 16.83 | 94,050 | -0.09(-0.53%) |
May 24, 2012 | 16.96 | 16.99 | 16.59 | 16.92 | 76,000 | -0.05(-0.29%) |
May 23, 2012 | 16.91 | 17.44 | 16.57 | 16.97 | 84,209 | -0.16(-0.93%) |
May 22, 2012 | 17.23 | 17.30 | 16.97 | 17.13 | 98,056 | -0.11(-0.64%) |
May 21, 2012 | 17.30 | 17.57 | 17.05 | 17.24 | 112,539 | -0.03(-0.17%) |
May 18, 2012 | 17.69 | 17.91 | 17.20 | 17.27 | 101,746 | -0.45(-2.54%) |
May 17, 2012 | 17.86 | 18.16 | 17.71 | 17.72 | 100,807 | -0.16(-0.89%) |
May 16, 2012 | 18.10 | 18.10 | 17.88 | 17.88 | 94,845 | -0.19(-1.05%) |
May 15, 2012 | 18.07 | 18.22 | 17.99 | 18.07 | 90,581 | +0.05(+0.28%) |
May 14, 2012 | 17.79 | 18.20 | 17.79 | 18.02 | 121,134 | -0.01(-0.06%) |
May 11, 2012 | 17.79 | 18.17 | 17.79 | 18.03 | 107,603 | +0.05(+0.28%) |
May 10, 2012 | 18.35 | 18.35 | 17.95 | 17.98 | 122,474 | -0.20(-1.10%) |
May 09, 2012 | 18.21 | 18.35 | 18.03 | 18.18 | 86,928 | -0.26(-1.41%) |
May 08, 2012 | 18.44 | 18.68 | 18.26 | 18.44 | 102,572 | -0.15(-0.81%) |
May 07, 2012 | 18.28 | 18.74 | 18.16 | 18.59 | 59,204 | +0.28(+1.53%) |
May 04, 2012 | 18.74 | 18.81 | 18.01 | 18.31 | 126,113 | -0.56(-2.97%) |
May 03, 2012 | 18.04 | 19.42 | 18.03 | 18.87 | 210,481 | +1.74(+10.16%) |
May 02, 2012 | 17.93 | 17.93 | 16.84 | 17.13 | 149,753 | -0.27(-1.55%) |
May 01, 2012 | 17.71 | 18.17 | 17.36 | 17.40 | 64,435 | -0.31(-1.75%) |
Apr 30, 2012 | 18.48 | 18.53 | 17.67 | 17.71 | 82,596 | -0.79(-4.27%) |
Apr 27, 2012 | 18.08 | 18.53 | 17.84 | 18.50 | 95,575 | +0.43(+2.38%) |
Apr 26, 2012 | 17.86 | 18.36 | 17.68 | 18.07 | 73,315 | +0.19(+1.06%) |
Apr 25, 2012 | 17.72 | 18.04 | 17.59 | 17.88 | 124,651 | +0.31(+1.76%) |
Apr 24, 2012 | 17.23 | 17.66 | 17.13 | 17.57 | 90,517 | +0.29(+1.68%) |
Apr 23, 2012 | 17.13 | 17.37 | 16.93 | 17.28 | 84,474 | -0.13(-0.75%) |
Apr 20, 2012 | 17.72 | 17.80 | 17.33 | 17.41 | 62,271 | +0.00(+0.00%) |
Apr 19, 2012 | 17.20 | 17.61 | 17.14 | 17.41 | 175,154 | +0.21(+1.22%) |
Apr 18, 2012 | 17.55 | 17.58 | 17.02 | 17.20 | 94,062 | -0.42(-2.38%) |
Apr 17, 2012 | 17.21 | 17.90 | 17.21 | 17.62 | 62,023 | +0.56(+3.28%) |
Apr 16, 2012 | 17.30 | 17.30 | 16.84 | 17.06 | 63,213 | -0.15(-0.87%) |
Apr 13, 2012 | 17.59 | 17.91 | 17.04 | 17.21 | 72,522 | -0.47(-2.66%) |
Apr 12, 2012 | 17.28 | 17.82 | 17.28 | 17.68 | 75,491 | +0.45(+2.61%) |
Apr 11, 2012 | 17.11 | 17.48 | 16.65 | 17.23 | 65,062 | +0.26(+1.53%) |
Apr 10, 2012 | 17.78 | 17.78 | 16.93 | 16.97 | 120,552 | -0.73(-4.12%) |
Apr 09, 2012 | 17.89 | 17.92 | 17.64 | 17.70 | 88,914 | -0.40(-2.21%) |
Apr 05, 2012 | 18.28 | 18.33 | 18.10 | 18.10 | 28,331 | -0.26(-1.42%) |
Apr 04, 2012 | 18.42 | 18.54 | 18.08 | 18.36 | 113,199 | -0.17(-0.92%) |
Apr 03, 2012 | 18.71 | 18.87 | 18.41 | 18.53 | 72,934 | -0.23(-1.23%) |
Apr 02, 2012 | 18.49 | 18.78 | 18.21 | 18.76 | 75,816 | +0.23(+1.24%) |
Mar 30, 2012 | 18.72 | 18.78 | 18.42 | 18.53 | 99,915 | -0.08(-0.43%) |
Mar 29, 2012 | 18.52 | 18.76 | 18.19 | 18.61 | 38,858 | +0.00(+0.00%) |
Mar 28, 2012 | 18.49 | 18.77 | 18.46 | 18.61 | 80,149 | +0.12(+0.65%) |
Mar 27, 2012 | 18.47 | 18.84 | 18.47 | 18.49 | 70,251 | +0.02(+0.11%) |
Mar 26, 2012 | 18.53 | 18.77 | 18.29 | 18.47 | 227,047 | +0.12(+0.65%) |
Mar 23, 2012 | 18.38 | 18.55 | 18.20 | 18.35 | 79,922 | -0.06(-0.33%) |
Mar 22, 2012 | 18.71 | 18.71 | 18.18 | 18.41 | 98,212 | -0.40(-2.13%) |
Mar 21, 2012 | 19.04 | 19.36 | 18.72 | 18.81 | 86,805 | -0.18(-0.95%) |
Mar 20, 2012 | 19.50 | 19.56 | 18.68 | 18.99 | 90,884 | -0.72(-3.65%) |
Mar 19, 2012 | 19.59 | 20.19 | 19.52 | 19.71 | 93,618 | +0.09(+0.46%) |
Mar 16, 2012 | 19.69 | 19.90 | 19.35 | 19.62 | 112,492 | -0.04(-0.20%) |
Mar 15, 2012 | 19.66 | 19.83 | 19.45 | 19.66 | 117,779 | +0.01(+0.05%) |
Mar 14, 2012 | 19.35 | 20.26 | 18.98 | 19.65 | 252,837 | +1.29(+7.03%) |
Mar 13, 2012 | 18.20 | 18.41 | 17.99 | 18.36 | 180,666 | +0.28(+1.55%) |
Mar 12, 2012 | 18.15 | 18.33 | 18.02 | 18.08 | 91,319 | -0.07(-0.39%) |
Mar 09, 2012 | 17.71 | 18.34 | 17.71 | 18.15 | 137,568 | +0.42(+2.37%) |
Mar 08, 2012 | 18.39 | 18.39 | 17.71 | 17.73 | 193,062 | -0.57(-3.11%) |
Mar 07, 2012 | 18.30 | 18.53 | 18.09 | 18.30 | 198,166 | +0.04(+0.22%) |
Mar 06, 2012 | 18.25 | 18.59 | 18.00 | 18.26 | 229,103 | -0.11(-0.60%) |
Mar 05, 2012 | 18.56 | 18.64 | 18.23 | 18.37 | 158,067 | -0.25(-1.34%) |
Mar 02, 2012 | 19.14 | 19.20 | 18.31 | 18.62 | 219,924 | -0.49(-2.56%) |
Mar 01, 2012 | 19.43 | 19.83 | 18.75 | 19.11 | 485,837 | +2.09(+12.28%) |
Feb 29, 2012 | 17.41 | 17.55 | 17.01 | 17.02 | 176,611 | -0.38(-2.18%) |
Feb 28, 2012 | 17.44 | 17.65 | 17.33 | 17.40 | 110,438 | +0.05(+0.29%) |
Feb 27, 2012 | 17.19 | 17.60 | 16.96 | 17.35 | 120,470 | +0.06(+0.35%) |
Feb 24, 2012 | 17.49 | 17.49 | 17.00 | 17.29 | 170,307 | -0.16(-0.92%) |
Feb 23, 2012 | 17.60 | 17.65 | 17.35 | 17.45 | 97,776 | -0.09(-0.51%) |
Feb 22, 2012 | 17.11 | 17.63 | 17.11 | 17.54 | 116,356 | +0.36(+2.10%) |
Feb 21, 2012 | 16.76 | 17.29 | 16.76 | 17.18 | 171,961 | +0.49(+2.94%) |
Feb 17, 2012 | 17.00 | 17.63 | 16.61 | 16.69 | 200,800 | -0.40(-2.34%) |
Feb 16, 2012 | 17.58 | 17.58 | 16.52 | 17.09 | 321,600 | -0.48(-2.73%) |
Feb 15, 2012 | 17.50 | 18.44 | 17.41 | 17.57 | 385,233 | +0.44(+2.57%) |
Feb 14, 2012 | 15.24 | 17.43 | 15.12 | 17.13 | 726,692 | +1.76(+11.45%) |
Feb 13, 2012 | 15.48 | 15.58 | 15.07 | 15.37 | 150,385 | +0.03(+0.20%) |
Feb 10, 2012 | 15.65 | 15.70 | 15.31 | 15.34 | 78,110 | -0.50(-3.16%) |
Feb 09, 2012 | 16.11 | 16.11 | 15.83 | 15.84 | 66,682 | -0.27(-1.68%) |
Feb 08, 2012 | 16.09 | 16.60 | 15.93 | 16.11 | 101,440 | +0.02(+0.12%) |
Feb 07, 2012 | 16.05 | 16.16 | 15.76 | 16.09 | 75,118 | +0.04(+0.25%) |
Feb 06, 2012 | 16.17 | 16.33 | 15.86 | 16.05 | 190,249 | -0.23(-1.41%) |
Feb 03, 2012 | 15.84 | 16.40 | 15.79 | 16.28 | 153,652 | +0.61(+3.89%) |
Feb 02, 2012 | 15.45 | 15.71 | 15.23 | 15.67 | 110,576 | +0.20(+1.29%) |
Feb 01, 2012 | 14.85 | 15.51 | 14.85 | 15.47 | 90,918 | +0.67(+4.53%) |
Jan 31, 2012 | 14.71 | 14.96 | 14.54 | 14.80 | 114,515 | +0.10(+0.68%) |
Jan 30, 2012 | 14.72 | 14.77 | 14.46 | 14.70 | 74,907 | -0.15(-1.01%) |
Jan 27, 2012 | 14.64 | 14.87 | 14.47 | 14.85 | 97,206 | +0.20(+1.37%) |
Jan 26, 2012 | 14.82 | 14.95 | 14.45 | 14.65 | 104,340 | -0.11(-0.75%) |
Jan 25, 2012 | 14.33 | 14.76 | 14.07 | 14.76 | 113,526 | +0.43(+3.00%) |
Jan 24, 2012 | 14.00 | 14.35 | 13.81 | 14.33 | 113,002 | +0.29(+2.07%) |
Jan 23, 2012 | 14.17 | 14.35 | 13.99 | 14.04 | 96,036 | -0.16(-1.13%) |
Jan 20, 2012 | 13.94 | 14.29 | 13.92 | 14.20 | 155,933 | +0.19(+1.36%) |
Jan 19, 2012 | 13.70 | 14.10 | 13.60 | 14.01 | 169,412 | +0.39(+2.86%) |
Jan 18, 2012 | 13.40 | 13.63 | 13.11 | 13.62 | 103,023 | +0.28(+2.10%) |
Jan 17, 2012 | 13.66 | 13.85 | 13.32 | 13.34 | 108,535 | -0.22(-1.62%) |
Jan 13, 2012 | 13.61 | 13.69 | 13.37 | 13.56 | 133,743 | -0.27(-1.95%) |
Jan 12, 2012 | 13.66 | 13.85 | 13.50 | 13.83 | 123,827 | +0.16(+1.17%) |
Jan 11, 2012 | 13.24 | 13.70 | 13.06 | 13.67 | 132,911 | +0.39(+2.94%) |
Jan 10, 2012 | 13.39 | 13.39 | 13.15 | 13.28 | 79,818 | -0.11(-0.82%) |
Jan 09, 2012 | 13.71 | 13.80 | 13.35 | 13.39 | 157,456 | -0.33(-2.41%) |
Jan 06, 2012 | 13.66 | 13.85 | 13.39 | 13.72 | 129,854 | +0.01(+0.07%) |
Jan 05, 2012 | 13.01 | 13.89 | 12.97 | 13.71 | 288,874 | +1.14(+9.07%) |
Jan 04, 2012 | 12.85 | 13.02 | 12.53 | 12.57 | 106,737 | -0.26(-2.03%) |
Dec 30, 2011 | 12.85 | 13.04 | 12.75 | 12.83 | 210,168 | +0.03(+0.23%) |
Dec 29, 2011 | 12.84 | 13.00 | 12.73 | 12.80 | 109,502 | -0.04(-0.31%) |
Dec 28, 2011 | 13.41 | 13.52 | 12.80 | 12.84 | 84,170 | -0.60(-4.46%) |
Dec 27, 2011 | 13.41 | 13.60 | 13.05 | 13.44 | 89,842 | -0.06(-0.44%) |
Dec 23, 2011 | 13.68 | 13.70 | 13.43 | 13.50 | 58,207 | +0.40(+3.05%) |
Dec 21, 2011 | 13.14 | 13.26 | 12.76 | 13.10 | 193,530 | -0.08(-0.61%) |
Dec 20, 2011 | 12.97 | 13.25 | 12.88 | 13.18 | 194,024 | +0.51(+4.03%) |
Dec 19, 2011 | 12.99 | 13.01 | 12.61 | 12.67 | 95,379 | -0.25(-1.93%) |
Dec 16, 2011 | 12.95 | 13.00 | 12.51 | 12.92 | 360,810 | +0.03(+0.23%) |
Dec 15, 2011 | 12.80 | 13.03 | 12.52 | 12.89 | 100,107 | +0.22(+1.74%) |
Dec 14, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 139,746 | +0.09(+0.72%) |
Dec 13, 2011 | 13.00 | 13.12 | 12.48 | 12.58 | 121,564 | -0.39(-3.01%) |
Dec 12, 2011 | 12.89 | 13.05 | 12.77 | 12.97 | 84,945 | -0.08(-0.61%) |
Dec 09, 2011 | 12.86 | 13.15 | 12.82 | 13.05 | 143,479 | +0.24(+1.87%) |
Dec 08, 2011 | 13.95 | 13.96 | 12.78 | 12.81 | 135,745 | -1.30(-9.21%) |
Dec 07, 2011 | 13.58 | 14.15 | 12.95 | 14.11 | 274,913 | +0.47(+3.45%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.61 | 13.64 | 146,703 | -0.42(-2.99%) |
Dec 05, 2011 | 14.49 | 14.49 | 13.92 | 14.06 | 134,334 | -0.21(-1.47%) |
Dec 02, 2011 | 14.00 | 14.40 | 13.95 | 14.27 | 173,864 | +0.34(+2.44%) |
Dec 01, 2011 | 13.84 | 14.10 | 13.81 | 13.93 | 218,854 | +0.03(+0.22%) |
Nov 30, 2011 | 12.85 | 13.95 | 12.84 | 13.90 | 364,804 | +1.13(+8.85%) |
Nov 29, 2011 | 12.84 | 12.89 | 12.63 | 12.77 | 170,888 | -0.03(-0.23%) |
Nov 28, 2011 | 12.70 | 13.05 | 12.40 | 12.80 | 237,294 | +0.45(+3.64%) |
Nov 25, 2011 | 13.09 | 13.31 | 12.34 | 12.35 | 109,361 | -0.76(-5.80%) |
Nov 23, 2011 | 13.27 | 13.34 | 12.98 | 13.11 | 154,977 | -0.30(-2.24%) |
Nov 22, 2011 | 13.73 | 13.93 | 13.36 | 13.41 | 101,967 | -0.30(-2.19%) |
Nov 21, 2011 | 14.07 | 14.30 | 13.65 | 13.71 | 92,435 | -0.60(-4.19%) |
Nov 18, 2011 | 14.13 | 14.32 | 13.91 | 14.31 | 213,670 | +0.23(+1.63%) |
Nov 17, 2011 | 13.94 | 14.32 | 13.74 | 14.08 | 148,201 | +0.02(+0.14%) |
Nov 16, 2011 | 14.09 | 14.48 | 13.73 | 14.06 | 181,153 | -0.14(-0.99%) |
Nov 15, 2011 | 13.87 | 14.35 | 13.72 | 14.20 | 164,649 | +0.30(+2.16%) |
Nov 14, 2011 | 14.44 | 14.44 | 13.66 | 13.90 | 205,965 | -0.77(-5.25%) |
Nov 11, 2011 | 14.16 | 14.79 | 14.09 | 14.67 | 139,722 | +0.53(+3.75%) |
Nov 10, 2011 | 14.00 | 14.25 | 13.85 | 14.14 | 122,211 | +0.25(+1.80%) |
Nov 09, 2011 | 14.07 | 14.49 | 13.85 | 13.89 | 164,255 | -0.40(-2.80%) |
Nov 08, 2011 | 14.00 | 14.51 | 13.56 | 14.29 | 188,223 | +0.32(+2.29%) |
Nov 07, 2011 | 14.37 | 14.37 | 13.73 | 13.97 | 219,510 | -0.39(-2.72%) |
Nov 04, 2011 | 14.17 | 14.41 | 13.89 | 14.36 | 262,209 | +0.03(+0.21%) |
Nov 03, 2011 | 15.00 | 15.70 | 13.90 | 14.33 | 294,654 | -1.01(-6.58%) |
Nov 02, 2011 | 15.58 | 15.67 | 15.02 | 15.34 | 165,412 | -0.04(-0.26%) |
Nov 01, 2011 | 15.18 | 15.56 | 15.02 | 15.38 | 217,608 | -0.31(-1.98%) |
Oct 31, 2011 | 15.79 | 16.05 | 15.43 | 15.69 | 181,325 | -0.31(-1.94%) |
Oct 28, 2011 | 15.76 | 16.79 | 15.54 | 16.00 | 291,593 | +0.11(+0.69%) |
Oct 27, 2011 | 15.01 | 16.95 | 15.01 | 15.89 | 499,442 | -2.95(-15.66%) |
Oct 26, 2011 | 18.42 | 19.05 | 18.20 | 18.84 | 97,923 | +0.70(+3.86%) |
Oct 25, 2011 | 18.63 | 18.80 | 18.08 | 18.14 | 94,535 | -0.58(-3.10%) |
Oct 24, 2011 | 17.65 | 18.90 | 17.65 | 18.72 | 121,454 | +1.18(+6.73%) |
Oct 21, 2011 | 17.32 | 17.63 | 16.94 | 17.54 | 60,778 | +0.52(+3.06%) |
Oct 20, 2011 | 17.26 | 17.32 | 16.39 | 17.02 | 74,370 | -0.19(-1.10%) |
Oct 19, 2011 | 17.83 | 18.10 | 17.13 | 17.21 | 71,582 | -0.72(-4.02%) |
Oct 18, 2011 | 17.19 | 18.06 | 16.93 | 17.93 | 128,929 | +0.75(+4.37%) |
Oct 17, 2011 | 17.86 | 17.86 | 17.03 | 17.18 | 103,281 | -0.89(-4.93%) |
Oct 14, 2011 | 17.69 | 18.16 | 17.13 | 18.07 | 154,002 | +0.51(+2.90%) |
Oct 13, 2011 | 17.41 | 17.67 | 16.82 | 17.56 | 205,580 | +0.00(+0.00%) |
Oct 12, 2011 | 17.09 | 17.76 | 16.92 | 17.56 | 112,103 | +0.65(+3.84%) |
Oct 11, 2011 | 16.39 | 17.04 | 16.32 | 16.91 | 105,401 | +0.35(+2.11%) |
Oct 10, 2011 | 16.11 | 16.64 | 16.11 | 16.56 | 95,954 | +0.63(+3.95%) |
Oct 07, 2011 | 16.59 | 16.74 | 15.84 | 15.93 | 79,697 | -0.66(-3.98%) |
Oct 06, 2011 | 15.70 | 16.63 | 15.63 | 16.59 | 174,256 | +0.83(+5.27%) |
Oct 05, 2011 | 15.09 | 15.90 | 15.07 | 15.76 | 330,425 | +0.75(+5.00%) |
Oct 04, 2011 | 15.00 | 15.01 | 13.77 | 15.01 | 398,239 | -0.63(-4.03%) |
Oct 03, 2011 | 16.85 | 16.85 | 15.39 | 15.64 | 344,765 | -1.42(-8.32%) |
Sep 30, 2011 | 16.60 | 17.15 | 16.60 | 17.06 | 178,431 | +0.17(+1.01%) |
Sep 29, 2011 | 16.71 | 16.93 | 16.26 | 16.89 | 88,796 | +0.55(+3.37%) |
Sep 28, 2011 | 17.01 | 17.01 | 16.32 | 16.34 | 73,929 | -0.71(-4.16%) |
Sep 27, 2011 | 16.54 | 17.34 | 16.47 | 17.05 | 129,137 | +0.86(+5.31%) |
Sep 26, 2011 | 16.34 | 16.43 | 16.00 | 16.19 | 156,097 | +0.02(+0.12%) |
Sep 23, 2011 | 16.11 | 16.50 | 16.01 | 16.17 | 169,546 | +0.02(+0.12%) |
Sep 22, 2011 | 15.96 | 16.28 | 15.76 | 16.15 | 340,999 | -0.28(-1.70%) |
Sep 21, 2011 | 17.21 | 17.53 | 16.37 | 16.43 | 117,875 | -0.80(-4.64%) |
Sep 20, 2011 | 17.72 | 18.19 | 17.10 | 17.23 | 178,276 | -0.48(-2.71%) |
Sep 19, 2011 | 17.97 | 18.00 | 17.58 | 17.71 | 115,813 | -0.58(-3.17%) |
Sep 16, 2011 | 18.56 | 18.78 | 18.13 | 18.29 | 186,389 | -0.16(-0.87%) |
Sep 15, 2011 | 18.52 | 18.52 | 18.08 | 18.45 | 110,011 | +0.12(+0.65%) |
Sep 14, 2011 | 18.20 | 18.71 | 17.81 | 18.33 | 123,307 | +0.33(+1.83%) |
Sep 13, 2011 | 18.09 | 18.37 | 17.81 | 18.00 | 138,859 | +0.03(+0.17%) |
Sep 12, 2011 | 17.75 | 18.15 | 17.56 | 17.97 | 125,088 | -0.08(-0.44%) |
Sep 09, 2011 | 19.01 | 19.02 | 17.84 | 18.05 | 127,514 | -1.04(-5.45%) |
Sep 08, 2011 | 19.52 | 19.65 | 19.01 | 19.09 | 195,776 | -0.61(-3.10%) |
Sep 07, 2011 | 18.56 | 19.76 | 18.56 | 19.70 | 289,061 | +1.49(+8.18%) |
Sep 06, 2011 | 17.84 | 18.27 | 17.80 | 18.21 | 95,435 | -0.11(-0.60%) |
Sep 02, 2011 | 18.64 | 18.89 | 18.16 | 18.32 | 143,174 | -0.72(-3.78%) |
Sep 01, 2011 | 20.00 | 20.23 | 18.87 | 19.04 | 183,990 | -0.94(-4.70%) |
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |