Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.71 | 19.04 | 18.71 | 18.81 | 1,013,116 | +0.20(+1.07%) |
Aug 30, 2012 | 18.91 | 19.03 | 18.59 | 18.61 | 1,375,628 | -0.42(-2.21%) |
Aug 29, 2012 | 18.82 | 19.06 | 18.73 | 19.03 | 681,231 | +0.28(+1.48%) |
Aug 27, 2012 | 18.74 | 18.93 | 18.72 | 18.75 | 734,233 | +0.01(+0.04%) |
Aug 24, 2012 | 18.60 | 18.83 | 18.52 | 18.74 | 844,788 | +0.11(+0.60%) |
Aug 23, 2012 | 18.68 | 18.71 | 18.52 | 18.63 | 617,479 | -0.04(-0.21%) |
Aug 22, 2012 | 18.88 | 18.92 | 18.57 | 18.67 | 923,770 | -0.22(-1.18%) |
Aug 21, 2012 | 18.69 | 18.97 | 18.67 | 18.90 | 866,856 | +0.23(+1.23%) |
Aug 20, 2012 | 18.42 | 18.86 | 18.41 | 18.66 | 1,113,595 | +0.25(+1.38%) |
Aug 17, 2012 | 18.30 | 18.44 | 18.30 | 18.41 | 959,593 | +0.11(+0.61%) |
Aug 16, 2012 | 18.20 | 18.52 | 18.17 | 18.30 | 1,198,126 | +0.13(+0.70%) |
Aug 15, 2012 | 17.94 | 18.20 | 17.90 | 18.17 | 811,254 | +0.24(+1.33%) |
Aug 14, 2012 | 17.72 | 17.97 | 17.72 | 17.93 | 1,030,893 | +0.31(+1.76%) |
Aug 13, 2012 | 17.27 | 17.64 | 16.92 | 17.62 | 958,725 | +0.07(+0.41%) |
Aug 10, 2012 | 17.33 | 17.58 | 17.17 | 17.55 | 520,661 | +0.08(+0.45%) |
Aug 09, 2012 | 17.08 | 17.57 | 16.78 | 17.47 | 1,514,057 | +0.58(+3.43%) |
Aug 08, 2012 | 16.73 | 16.92 | 16.69 | 16.89 | 434,178 | +0.08(+0.47%) |
Aug 07, 2012 | 16.69 | 16.94 | 16.64 | 16.81 | 564,678 | +0.17(+1.05%) |
Aug 06, 2012 | 16.62 | 16.78 | 16.50 | 16.64 | 391,390 | +0.03(+0.19%) |
Aug 03, 2012 | 16.39 | 16.70 | 16.34 | 16.61 | 672,399 | +0.40(+2.45%) |
Aug 02, 2012 | 16.41 | 16.50 | 16.12 | 16.21 | 1,269,769 | -0.30(-1.83%) |
Aug 01, 2012 | 16.84 | 16.89 | 16.51 | 16.51 | 512,180 | -0.30(-1.79%) |
Jul 31, 2012 | 16.98 | 16.98 | 16.77 | 16.81 | 814,248 | -0.22(-1.31%) |
Jul 30, 2012 | 16.96 | 17.16 | 16.96 | 17.04 | 403,041 | +0.06(+0.37%) |
Jul 27, 2012 | 16.79 | 17.05 | 16.70 | 16.97 | 586,005 | +0.23(+1.38%) |
Jul 26, 2012 | 16.71 | 16.82 | 16.62 | 16.74 | 560,931 | +0.18(+1.10%) |
Jul 25, 2012 | 16.46 | 16.62 | 16.41 | 16.56 | 325,202 | +0.12(+0.72%) |
Jul 24, 2012 | 16.73 | 16.74 | 16.35 | 16.44 | 543,394 | -0.22(-1.33%) |
Jul 23, 2012 | 16.80 | 16.81 | 16.56 | 16.66 | 591,949 | -0.35(-2.05%) |
Jul 20, 2012 | 17.17 | 17.26 | 17.00 | 17.01 | 295,366 | -0.29(-1.65%) |
Jul 19, 2012 | 17.31 | 17.43 | 17.27 | 17.30 | 616,995 | +0.06(+0.37%) |
Jul 18, 2012 | 17.20 | 17.41 | 17.20 | 17.24 | 688,034 | -0.02(-0.09%) |
Jul 17, 2012 | 17.15 | 17.27 | 16.99 | 17.25 | 514,515 | +0.12(+0.70%) |
Jul 16, 2012 | 16.98 | 17.23 | 16.89 | 17.13 | 541,609 | +0.17(+0.98%) |
Jul 13, 2012 | 16.78 | 16.99 | 16.77 | 16.97 | 852,627 | +0.17(+1.04%) |
Jul 12, 2012 | 16.62 | 16.84 | 16.59 | 16.79 | 716,169 | +0.04(+0.24%) |
Jul 11, 2012 | 16.64 | 16.76 | 16.55 | 16.75 | 896,987 | +0.11(+0.67%) |
Jul 10, 2012 | 16.66 | 16.73 | 16.50 | 16.64 | 589,961 | +0.10(+0.58%) |
Jul 09, 2012 | 16.62 | 16.68 | 16.50 | 16.54 | 342,068 | -0.13(-0.76%) |
Jul 06, 2012 | 16.85 | 16.95 | 16.66 | 16.67 | 562,545 | -0.24(-1.41%) |
Jul 05, 2012 | 17.00 | 17.10 | 16.91 | 16.91 | 695,150 | -0.17(-1.02%) |
Jul 03, 2012 | 17.00 | 17.08 | 17.00 | 17.08 | 332,256 | +0.11(+0.66%) |
Jul 02, 2012 | 16.92 | 17.00 | 16.77 | 16.97 | 811,546 | +0.08(+0.47%) |
Jun 29, 2012 | 16.77 | 16.97 | 16.70 | 16.89 | 1,108,751 | +0.33(+1.97%) |
Jun 28, 2012 | 16.54 | 16.67 | 16.50 | 16.57 | 1,157,728 | -0.05(-0.29%) |
Jun 27, 2012 | 16.29 | 16.63 | 16.04 | 16.62 | 2,322,345 | +0.33(+2.00%) |
Jun 26, 2012 | 16.19 | 16.31 | 16.12 | 16.29 | 346,327 | +0.10(+0.59%) |
Jun 25, 2012 | 16.43 | 16.46 | 16.17 | 16.19 | 392,475 | -0.42(-2.53%) |
Jun 22, 2012 | 16.51 | 16.73 | 16.34 | 16.62 | 704,883 | +0.17(+1.06%) |
Jun 21, 2012 | 16.63 | 16.68 | 16.44 | 16.44 | 782,203 | -0.21(-1.24%) |
Jun 20, 2012 | 16.65 | 16.68 | 16.60 | 16.65 | 669,475 | -0.02(-0.14%) |
Jun 19, 2012 | 16.51 | 16.75 | 16.48 | 16.67 | 938,282 | +0.22(+1.35%) |
Jun 18, 2012 | 16.32 | 16.46 | 16.23 | 16.45 | 584,817 | +0.05(+0.29%) |
Jun 15, 2012 | 16.35 | 16.47 | 16.29 | 16.40 | 841,032 | +0.11(+0.68%) |
Jun 14, 2012 | 16.41 | 16.43 | 16.17 | 16.29 | 540,206 | -0.07(-0.44%) |
Jun 13, 2012 | 16.39 | 16.55 | 16.28 | 16.36 | 708,350 | -0.09(-0.57%) |
Jun 12, 2012 | 16.39 | 16.47 | 16.30 | 16.46 | 669,081 | +0.10(+0.63%) |
Jun 11, 2012 | 16.63 | 16.65 | 16.35 | 16.35 | 503,901 | -0.20(-1.19%) |
Jun 08, 2012 | 16.46 | 16.59 | 16.43 | 16.55 | 829,733 | +0.03(+0.19%) |
Jun 07, 2012 | 16.53 | 16.57 | 16.44 | 16.52 | 848,445 | +0.18(+1.11%) |
Jun 06, 2012 | 16.15 | 16.35 | 16.09 | 16.34 | 1,774,725 | +0.25(+1.57%) |
Jun 05, 2012 | 15.94 | 16.09 | 15.88 | 16.09 | 1,215,465 | +0.08(+0.49%) |
Jun 04, 2012 | 15.92 | 16.15 | 15.88 | 16.01 | 962,403 | +0.03(+0.20%) |
Jun 01, 2012 | 15.75 | 15.99 | 15.57 | 15.98 | 1,782,991 | +0.03(+0.20%) |
May 31, 2012 | 15.98 | 16.10 | 15.85 | 15.94 | 3,615,827 | -0.07(-0.44%) |
May 30, 2012 | 16.13 | 16.18 | 15.98 | 16.01 | 597,285 | -0.28(-1.69%) |
May 29, 2012 | 16.31 | 16.42 | 16.22 | 16.29 | 382,129 | +0.10(+0.63%) |
May 25, 2012 | 16.27 | 16.34 | 16.14 | 16.19 | 336,552 | -0.05(-0.29%) |
May 24, 2012 | 16.27 | 16.32 | 16.11 | 16.24 | 479,567 | +0.00(+0.00%) |
May 23, 2012 | 16.18 | 16.34 | 16.01 | 16.24 | 520,753 | -0.03(-0.19%) |
May 22, 2012 | 16.16 | 16.33 | 16.08 | 16.27 | 593,708 | +0.14(+0.88%) |
May 21, 2012 | 16.01 | 16.18 | 15.88 | 16.13 | 1,094,058 | +0.17(+1.04%) |
May 18, 2012 | 16.30 | 16.30 | 15.95 | 15.96 | 1,013,744 | -0.28(-1.75%) |
May 17, 2012 | 16.57 | 16.59 | 16.24 | 16.24 | 1,025,680 | -0.28(-1.72%) |
May 16, 2012 | 16.75 | 16.80 | 16.51 | 16.53 | 1,168,012 | -0.20(-1.18%) |
May 15, 2012 | 16.62 | 16.90 | 16.57 | 16.72 | 1,241,291 | +0.13(+0.81%) |
May 14, 2012 | 16.48 | 16.66 | 16.42 | 16.59 | 1,117,008 | -0.05(-0.28%) |
May 11, 2012 | 16.71 | 16.91 | 16.61 | 16.64 | 613,746 | -0.14(-0.85%) |
May 10, 2012 | 16.89 | 16.95 | 16.72 | 16.78 | 806,115 | -0.05(-0.28%) |
May 09, 2012 | 17.01 | 17.04 | 16.52 | 16.83 | 1,215,225 | -0.39(-2.29%) |
May 08, 2012 | 16.96 | 17.45 | 16.94 | 17.22 | 1,002,741 | -0.24(-1.35%) |
May 07, 2012 | 17.49 | 17.50 | 17.34 | 17.46 | 1,142,865 | -0.14(-0.81%) |
May 04, 2012 | 17.75 | 17.84 | 17.52 | 17.60 | 685,990 | -0.25(-1.41%) |
May 03, 2012 | 18.16 | 18.16 | 17.82 | 17.85 | 433,752 | -0.30(-1.65%) |
May 02, 2012 | 18.25 | 18.30 | 18.12 | 18.15 | 421,149 | -0.23(-1.24%) |
May 01, 2012 | 18.28 | 18.58 | 18.25 | 18.38 | 463,268 | +0.09(+0.47%) |
Apr 30, 2012 | 18.33 | 18.39 | 18.25 | 18.29 | 548,850 | -0.09(-0.47%) |
Apr 27, 2012 | 18.33 | 18.47 | 18.22 | 18.38 | 484,141 | +0.12(+0.65%) |
Apr 26, 2012 | 18.06 | 18.36 | 17.92 | 18.26 | 594,940 | +0.17(+0.91%) |
Apr 25, 2012 | 18.02 | 18.13 | 17.91 | 18.10 | 447,461 | +0.20(+1.10%) |
Apr 24, 2012 | 17.93 | 18.01 | 17.84 | 17.90 | 501,127 | -0.04(-0.22%) |
Apr 23, 2012 | 17.85 | 17.95 | 17.70 | 17.94 | 667,804 | -0.11(-0.61%) |
Apr 20, 2012 | 18.06 | 18.16 | 18.01 | 18.05 | 685,138 | +0.09(+0.53%) |
Apr 19, 2012 | 18.06 | 18.19 | 17.89 | 17.95 | 863,053 | -0.05(-0.26%) |
Apr 18, 2012 | 18.02 | 18.14 | 17.99 | 18.00 | 1,151,067 | -0.13(-0.74%) |
Apr 17, 2012 | 18.17 | 18.21 | 18.13 | 18.13 | 1,292,401 | +0.00(+0.00%) |
Apr 16, 2012 | 18.25 | 18.28 | 18.13 | 18.13 | 438,946 | -0.07(-0.39%) |
Apr 13, 2012 | 18.37 | 18.43 | 18.15 | 18.21 | 521,690 | -0.24(-1.32%) |
Apr 12, 2012 | 18.43 | 18.47 | 18.30 | 18.45 | 485,789 | -0.03(-0.17%) |
Apr 11, 2012 | 18.28 | 18.48 | 18.25 | 18.48 | 489,790 | +0.31(+1.69%) |
Apr 10, 2012 | 18.22 | 18.31 | 18.13 | 18.17 | 1,026,293 | -0.09(-0.52%) |
Apr 09, 2012 | 18.24 | 18.31 | 18.13 | 18.27 | 815,578 | -0.29(-1.57%) |
Apr 05, 2012 | 18.56 | 18.66 | 18.53 | 18.56 | 475,395 | -0.07(-0.38%) |
Apr 04, 2012 | 18.75 | 18.87 | 18.63 | 18.63 | 779,594 | -0.32(-1.66%) |
Apr 03, 2012 | 19.10 | 19.18 | 18.86 | 18.95 | 804,486 | -0.12(-0.62%) |
Apr 02, 2012 | 18.79 | 19.28 | 18.74 | 19.06 | 974,386 | +0.22(+1.17%) |
Mar 30, 2012 | 19.03 | 19.07 | 18.84 | 18.84 | 702,494 | -0.06(-0.29%) |
Mar 29, 2012 | 18.80 | 18.96 | 18.80 | 18.90 | 530,884 | -0.08(-0.42%) |
Mar 28, 2012 | 19.25 | 19.29 | 18.88 | 18.98 | 711,267 | -0.31(-1.59%) |
Mar 27, 2012 | 19.39 | 19.43 | 19.29 | 19.29 | 331,589 | -0.14(-0.73%) |
Mar 26, 2012 | 19.34 | 19.46 | 19.31 | 19.43 | 529,836 | +0.17(+0.90%) |
Mar 23, 2012 | 19.11 | 19.25 | 18.97 | 19.25 | 282,830 | +0.19(+0.99%) |
Mar 22, 2012 | 18.99 | 19.14 | 18.83 | 19.06 | 370,386 | -0.04(-0.21%) |
Mar 21, 2012 | 19.10 | 19.15 | 18.98 | 19.10 | 368,333 | -0.01(-0.04%) |
Mar 20, 2012 | 19.12 | 19.15 | 19.03 | 19.11 | 240,239 | -0.09(-0.49%) |
Mar 19, 2012 | 19.19 | 19.40 | 19.03 | 19.21 | 416,536 | -0.04(-0.20%) |
Mar 16, 2012 | 18.95 | 19.37 | 18.95 | 19.25 | 580,457 | -0.13(-0.69%) |
Mar 15, 2012 | 19.18 | 19.42 | 19.13 | 19.38 | 427,423 | +0.14(+0.74%) |
Mar 14, 2012 | 19.33 | 19.34 | 19.11 | 19.24 | 425,978 | -0.13(-0.65%) |
Mar 13, 2012 | 19.21 | 19.36 | 19.05 | 19.36 | 577,740 | +0.28(+1.49%) |
Mar 12, 2012 | 18.98 | 19.10 | 18.77 | 19.08 | 355,983 | +0.01(+0.04%) |
Mar 09, 2012 | 18.84 | 19.14 | 18.81 | 19.07 | 676,038 | +0.29(+1.54%) |
Mar 08, 2012 | 18.75 | 18.96 | 18.61 | 18.78 | 733,164 | +0.14(+0.76%) |
Mar 07, 2012 | 18.66 | 18.74 | 18.50 | 18.64 | 927,964 | +0.03(+0.17%) |
Mar 06, 2012 | 18.67 | 18.81 | 18.57 | 18.61 | 488,329 | -0.20(-1.08%) |
Mar 05, 2012 | 18.78 | 18.88 | 18.63 | 18.81 | 628,565 | -0.02(-0.12%) |
Mar 02, 2012 | 18.99 | 19.17 | 18.76 | 18.84 | 516,148 | -0.21(-1.11%) |
Mar 01, 2012 | 19.10 | 19.22 | 18.96 | 19.05 | 641,883 | -0.01(-0.04%) |
Feb 29, 2012 | 19.42 | 19.50 | 19.06 | 19.06 | 673,166 | -0.27(-1.42%) |
Feb 28, 2012 | 19.43 | 19.47 | 19.15 | 19.33 | 551,649 | -0.13(-0.64%) |
Feb 27, 2012 | 19.33 | 19.53 | 19.21 | 19.46 | 437,841 | +0.02(+0.08%) |
Feb 24, 2012 | 19.35 | 19.47 | 19.27 | 19.44 | 524,605 | +0.07(+0.36%) |
Feb 23, 2012 | 19.14 | 19.38 | 19.09 | 19.37 | 471,781 | +0.27(+1.39%) |
Feb 22, 2012 | 19.05 | 19.25 | 18.98 | 19.10 | 621,440 | +0.05(+0.29%) |
Feb 21, 2012 | 19.05 | 19.15 | 18.88 | 19.05 | 645,752 | +0.00(+0.00%) |
Feb 17, 2012 | 19.16 | 19.17 | 18.96 | 19.05 | 337,966 | -0.09(-0.45%) |
Feb 16, 2012 | 18.88 | 19.17 | 18.88 | 19.14 | 461,498 | +0.23(+1.24%) |
Feb 15, 2012 | 19.01 | 19.08 | 18.81 | 18.90 | 359,551 | -0.05(-0.29%) |
Feb 14, 2012 | 18.86 | 19.02 | 18.85 | 18.96 | 335,466 | +0.05(+0.25%) |
Feb 13, 2012 | 18.98 | 19.13 | 18.78 | 18.91 | 462,553 | +0.05(+0.25%) |
Feb 10, 2012 | 18.79 | 18.98 | 18.72 | 18.86 | 485,793 | -0.13(-0.66%) |
Feb 09, 2012 | 18.91 | 19.02 | 18.77 | 18.99 | 402,684 | +0.10(+0.54%) |
Feb 08, 2012 | 19.00 | 19.13 | 18.87 | 18.88 | 404,691 | -0.01(-0.04%) |
Feb 07, 2012 | 18.75 | 19.28 | 17.62 | 18.89 | 1,005,614 | -0.26(-1.35%) |
Feb 06, 2012 | 19.05 | 19.26 | 19.05 | 19.15 | 554,254 | -0.02(-0.12%) |
Feb 03, 2012 | 19.18 | 19.34 | 19.08 | 19.17 | 803,607 | +0.16(+0.82%) |
Feb 02, 2012 | 19.22 | 19.35 | 18.96 | 19.02 | 664,676 | -0.21(-1.10%) |
Feb 01, 2012 | 18.95 | 19.25 | 18.89 | 19.23 | 1,425,922 | +0.46(+2.46%) |
Jan 31, 2012 | 18.91 | 18.95 | 18.63 | 18.77 | 467,055 | -0.04(-0.21%) |
Jan 30, 2012 | 18.62 | 18.87 | 18.54 | 18.81 | 448,565 | +0.01(+0.04%) |
Jan 27, 2012 | 18.69 | 18.94 | 18.69 | 18.80 | 414,486 | +0.02(+0.13%) |
Jan 26, 2012 | 18.85 | 18.94 | 18.49 | 18.78 | 585,416 | -0.02(-0.13%) |
Jan 25, 2012 | 18.72 | 18.85 | 18.59 | 18.80 | 435,363 | +0.08(+0.42%) |
Jan 24, 2012 | 18.68 | 18.76 | 18.60 | 18.72 | 517,401 | -0.13(-0.71%) |
Jan 23, 2012 | 18.74 | 18.94 | 18.66 | 18.85 | 752,122 | +0.07(+0.38%) |
Jan 20, 2012 | 18.56 | 18.79 | 18.53 | 18.78 | 563,588 | +0.20(+1.10%) |
Jan 19, 2012 | 18.48 | 18.64 | 18.17 | 18.58 | 575,574 | +0.06(+0.34%) |
Jan 18, 2012 | 18.20 | 18.56 | 18.16 | 18.52 | 533,022 | +0.34(+1.90%) |
Jan 17, 2012 | 18.06 | 18.24 | 18.05 | 18.17 | 716,186 | +0.21(+1.18%) |
Jan 13, 2012 | 18.09 | 18.11 | 17.89 | 17.96 | 383,218 | -0.24(-1.33%) |
Jan 12, 2012 | 18.27 | 18.29 | 18.03 | 18.20 | 618,132 | -0.06(-0.34%) |
Jan 11, 2012 | 18.01 | 18.27 | 17.99 | 18.27 | 495,298 | +0.18(+1.00%) |
Jan 10, 2012 | 17.92 | 18.09 | 17.87 | 18.09 | 568,343 | +0.28(+1.58%) |
Jan 09, 2012 | 17.71 | 17.91 | 17.63 | 17.80 | 359,421 | +0.13(+0.75%) |
Jan 06, 2012 | 17.73 | 17.86 | 17.57 | 17.67 | 551,730 | -0.09(-0.53%) |
Jan 05, 2012 | 17.61 | 17.77 | 17.44 | 17.77 | 978,920 | +0.06(+0.35%) |
Jan 04, 2012 | 17.73 | 17.77 | 17.62 | 17.70 | 909,821 | +0.05(+0.27%) |
Dec 30, 2011 | 17.57 | 17.71 | 17.57 | 17.66 | 471,962 | +0.04(+0.22%) |
Dec 29, 2011 | 17.46 | 17.63 | 17.42 | 17.62 | 283,471 | +0.24(+1.40%) |
Dec 28, 2011 | 17.58 | 17.62 | 17.35 | 17.37 | 482,714 | -0.17(-0.98%) |
Dec 27, 2011 | 17.57 | 17.78 | 17.51 | 17.55 | 692,535 | -0.13(-0.75%) |
Dec 23, 2011 | 17.77 | 17.77 | 17.62 | 17.68 | 394,777 | +0.26(+1.48%) |
Dec 21, 2011 | 17.30 | 17.44 | 17.19 | 17.42 | 682,671 | +0.06(+0.36%) |
Dec 20, 2011 | 17.22 | 17.44 | 17.22 | 17.36 | 739,079 | +0.41(+2.40%) |
Dec 19, 2011 | 17.44 | 17.55 | 16.91 | 16.95 | 636,983 | -0.44(-2.52%) |
Dec 16, 2011 | 17.50 | 17.51 | 17.22 | 17.39 | 1,751,426 | +0.03(+0.18%) |
Dec 15, 2011 | 17.48 | 17.55 | 17.26 | 17.36 | 817,369 | +0.05(+0.32%) |
Dec 14, 2011 | 17.44 | 17.49 | 17.26 | 17.30 | 804,405 | -0.27(-1.52%) |
Dec 13, 2011 | 17.68 | 17.77 | 17.49 | 17.57 | 1,170,108 | +0.04(+0.22%) |
Dec 12, 2011 | 17.61 | 17.62 | 17.39 | 17.53 | 767,274 | -0.22(-1.23%) |
Dec 09, 2011 | 17.43 | 17.80 | 17.41 | 17.75 | 1,082,054 | +0.35(+2.03%) |
Dec 08, 2011 | 17.23 | 17.53 | 17.20 | 17.40 | 1,617,315 | +0.02(+0.14%) |
Dec 07, 2011 | 17.19 | 17.44 | 17.06 | 17.37 | 826,903 | +0.11(+0.63%) |
Dec 06, 2011 | 17.45 | 17.45 | 17.20 | 17.26 | 622,743 | -0.16(-0.89%) |
Dec 05, 2011 | 17.62 | 17.68 | 17.33 | 17.42 | 739,447 | -0.01(-0.04%) |
Dec 02, 2011 | 17.57 | 17.72 | 17.37 | 17.43 | 783,577 | -0.05(-0.27%) |
Dec 01, 2011 | 17.48 | 17.64 | 17.39 | 17.47 | 878,207 | -0.07(-0.40%) |
Nov 30, 2011 | 17.37 | 17.54 | 17.05 | 17.54 | 1,740,355 | +0.68(+4.06%) |
Nov 29, 2011 | 16.96 | 17.04 | 16.76 | 16.86 | 551,568 | -0.05(-0.32%) |
Nov 28, 2011 | 16.79 | 16.95 | 16.64 | 16.92 | 624,490 | +0.51(+3.13%) |
Nov 25, 2011 | 16.43 | 16.52 | 16.36 | 16.40 | 323,630 | -0.05(-0.33%) |
Nov 23, 2011 | 16.43 | 16.59 | 16.40 | 16.46 | 862,812 | -0.08(-0.47%) |
Nov 22, 2011 | 16.81 | 16.87 | 16.49 | 16.53 | 904,150 | -0.31(-1.85%) |
Nov 21, 2011 | 16.84 | 16.96 | 16.64 | 16.85 | 899,828 | -0.25(-1.46%) |
Nov 18, 2011 | 17.01 | 17.18 | 16.79 | 17.09 | 1,342,496 | +0.18(+1.06%) |
Nov 17, 2011 | 17.00 | 17.11 | 16.81 | 16.92 | 1,598,331 | -0.13(-0.77%) |
Nov 16, 2011 | 17.11 | 17.49 | 17.05 | 17.05 | 1,199,039 | -0.09(-0.54%) |
Nov 15, 2011 | 16.93 | 17.23 | 16.91 | 17.14 | 777,756 | +0.14(+0.82%) |
Nov 14, 2011 | 17.08 | 17.12 | 16.92 | 17.00 | 725,381 | -0.17(-1.00%) |
Nov 11, 2011 | 17.12 | 17.34 | 17.06 | 17.17 | 657,640 | +0.23(+1.33%) |
Nov 10, 2011 | 16.85 | 17.03 | 16.77 | 16.95 | 827,149 | +0.26(+1.54%) |
Nov 09, 2011 | 17.09 | 17.17 | 16.68 | 16.69 | 1,370,633 | -0.79(-4.49%) |
Nov 08, 2011 | 17.62 | 17.75 | 17.25 | 17.47 | 806,525 | -0.01(-0.04%) |
Nov 07, 2011 | 17.48 | 17.61 | 17.37 | 17.48 | 840,068 | +0.02(+0.13%) |
Nov 04, 2011 | 17.52 | 17.58 | 17.29 | 17.46 | 631,063 | -0.24(-1.36%) |
Nov 03, 2011 | 17.48 | 17.99 | 17.26 | 17.70 | 1,762,157 | +0.54(+3.17%) |
Nov 02, 2011 | 16.61 | 17.20 | 16.47 | 17.16 | 1,652,543 | +0.79(+4.80%) |
Nov 01, 2011 | 16.85 | 17.02 | 16.36 | 16.37 | 1,432,099 | -0.93(-5.35%) |
Oct 31, 2011 | 17.53 | 17.58 | 17.27 | 17.30 | 724,677 | -0.40(-2.28%) |
Oct 28, 2011 | 17.68 | 17.78 | 17.52 | 17.70 | 947,827 | -0.02(-0.09%) |
Oct 27, 2011 | 17.67 | 17.89 | 17.54 | 17.72 | 1,053,529 | +0.52(+3.03%) |
Oct 26, 2011 | 17.19 | 17.28 | 16.83 | 17.19 | 770,740 | +0.17(+1.00%) |
Oct 25, 2011 | 17.10 | 17.26 | 16.96 | 17.02 | 983,083 | -0.20(-1.17%) |
Oct 24, 2011 | 16.51 | 17.29 | 16.51 | 17.23 | 1,077,159 | +0.77(+4.68%) |
Oct 21, 2011 | 16.47 | 16.59 | 16.28 | 16.46 | 862,417 | +0.11(+0.67%) |
Oct 20, 2011 | 16.41 | 16.48 | 16.15 | 16.35 | 706,600 | -0.16(-0.94%) |
Oct 19, 2011 | 16.55 | 16.68 | 16.42 | 16.50 | 911,424 | -0.14(-0.84%) |
Oct 18, 2011 | 16.32 | 16.73 | 16.32 | 16.64 | 1,406,447 | +0.33(+2.00%) |
Oct 17, 2011 | 16.64 | 16.76 | 16.29 | 16.32 | 993,432 | -0.47(-2.78%) |
Oct 14, 2011 | 16.91 | 16.96 | 16.67 | 16.78 | 931,600 | +0.09(+0.51%) |
Oct 13, 2011 | 16.63 | 16.81 | 16.51 | 16.70 | 1,008,567 | -0.03(-0.19%) |
Oct 12, 2011 | 16.49 | 16.78 | 16.47 | 16.73 | 1,382,858 | +0.31(+1.89%) |
Oct 11, 2011 | 16.28 | 16.49 | 16.24 | 16.42 | 890,431 | +0.12(+0.76%) |
Oct 10, 2011 | 16.04 | 16.29 | 16.01 | 16.29 | 836,457 | +0.51(+3.20%) |
Oct 07, 2011 | 15.93 | 16.06 | 15.72 | 15.79 | 746,043 | -0.14(-0.88%) |
Oct 06, 2011 | 15.61 | 15.93 | 15.60 | 15.93 | 851,671 | +0.47(+3.02%) |
Oct 05, 2011 | 15.45 | 15.52 | 15.24 | 15.46 | 873,726 | +0.01(+0.05%) |
Oct 04, 2011 | 14.79 | 15.48 | 14.78 | 15.45 | 1,646,506 | +0.54(+3.65%) |
Oct 03, 2011 | 15.65 | 15.75 | 14.91 | 14.91 | 1,275,678 | -0.75(-4.77%) |
Sep 30, 2011 | 15.65 | 16.12 | 15.60 | 15.66 | 1,091,116 | -0.18(-1.13%) |
Sep 29, 2011 | 16.01 | 16.14 | 15.55 | 15.83 | 920,786 | +0.09(+0.54%) |
Sep 28, 2011 | 16.18 | 16.30 | 15.75 | 15.75 | 893,972 | -0.33(-2.08%) |
Sep 27, 2011 | 16.20 | 16.62 | 16.00 | 16.08 | 1,222,219 | +0.12(+0.73%) |
Sep 26, 2011 | 15.74 | 15.97 | 15.48 | 15.97 | 752,194 | +0.30(+1.88%) |
Sep 23, 2011 | 15.47 | 15.67 | 15.44 | 15.67 | 1,147,289 | +0.12(+0.80%) |
Sep 22, 2011 | 15.51 | 15.73 | 15.38 | 15.55 | 2,300,312 | -0.34(-2.15%) |
Sep 21, 2011 | 16.26 | 16.37 | 15.89 | 15.89 | 1,424,219 | -0.39(-2.39%) |
Sep 20, 2011 | 16.30 | 16.60 | 16.22 | 16.28 | 1,512,377 | +0.03(+0.19%) |
Sep 19, 2011 | 16.01 | 16.37 | 15.91 | 16.25 | 1,057,514 | -0.03(-0.19%) |
Sep 16, 2011 | 16.39 | 16.50 | 16.17 | 16.28 | 1,201,932 | -0.09(-0.52%) |
Sep 15, 2011 | 16.10 | 16.39 | 16.00 | 16.36 | 1,143,498 | +0.41(+2.58%) |
Sep 14, 2011 | 15.83 | 16.11 | 15.63 | 15.95 | 1,059,853 | +0.24(+1.53%) |
Sep 13, 2011 | 15.50 | 15.74 | 15.39 | 15.71 | 1,309,749 | +0.19(+1.25%) |
Sep 12, 2011 | 15.23 | 15.52 | 15.06 | 15.52 | 2,281,769 | +0.11(+0.70%) |
Sep 09, 2011 | 15.76 | 15.82 | 15.29 | 15.41 | 1,096,297 | -0.50(-3.15%) |
Sep 08, 2011 | 16.08 | 16.17 | 15.88 | 15.91 | 692,061 | -0.32(-1.95%) |
Sep 07, 2011 | 15.95 | 16.23 | 15.91 | 16.23 | 918,739 | +0.47(+2.99%) |
Sep 06, 2011 | 15.39 | 15.82 | 15.29 | 15.75 | 1,857,891 | -0.05(-0.29%) |
Sep 02, 2011 | 15.75 | 15.97 | 15.68 | 15.80 | 1,655,881 | -0.21(-1.30%) |