Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.23 | 20.48 | 20.20 | 20.35 | 21,409 | +0.10(+0.49%) |
Aug 30, 2012 | 20.35 | 20.38 | 20.18 | 20.25 | 36,577 | +0.12(+0.60%) |
Aug 29, 2012 | 19.89 | 20.25 | 19.89 | 20.13 | 34,972 | +0.13(+0.65%) |
Aug 27, 2012 | 19.87 | 20.11 | 19.87 | 20.00 | 35,858 | -0.02(-0.10%) |
Aug 24, 2012 | 19.83 | 20.30 | 19.83 | 20.02 | 20,036 | -0.08(-0.40%) |
Aug 23, 2012 | 20.03 | 20.19 | 20.03 | 20.10 | 21,564 | -0.02(-0.10%) |
Aug 22, 2012 | 19.98 | 20.21 | 19.98 | 20.12 | 24,361 | +0.06(+0.30%) |
Aug 21, 2012 | 19.87 | 20.19 | 19.87 | 20.06 | 36,868 | +0.30(+1.52%) |
Aug 20, 2012 | 19.80 | 19.80 | 19.69 | 19.76 | 9,465 | +0.05(+0.25%) |
Aug 17, 2012 | 19.71 | 19.75 | 19.68 | 19.71 | 106,610 | -0.54(-2.67%) |
Aug 16, 2012 | 20.54 | 20.54 | 20.22 | 20.25 | 21,770 | -0.26(-1.27%) |
Aug 15, 2012 | 20.38 | 20.73 | 20.38 | 20.51 | 29,161 | +0.24(+1.18%) |
Aug 14, 2012 | 20.25 | 20.55 | 20.25 | 20.27 | 16,550 | +0.28(+1.40%) |
Aug 13, 2012 | 19.97 | 20.10 | 19.97 | 19.99 | 19,919 | +0.05(+0.25%) |
Aug 11, 2012 | 19.84 | 20.06 | 19.84 | 19.94 | 29,741 | +0.00(+0.00%) |
Aug 10, 2012 | 19.84 | 20.06 | 19.84 | 19.94 | 29,741 | -0.22(-1.09%) |
Aug 09, 2012 | 20.03 | 20.25 | 20.03 | 20.16 | 14,553 | +0.31(+1.56%) |
Aug 08, 2012 | 20.08 | 20.08 | 19.78 | 19.85 | 20,339 | -0.30(-1.49%) |
Aug 07, 2012 | 20.01 | 20.21 | 20.01 | 20.15 | 39,849 | +0.15(+0.75%) |
Aug 06, 2012 | 19.85 | 20.15 | 19.85 | 20.00 | 17,113 | -0.03(-0.15%) |
Aug 03, 2012 | 19.68 | 20.10 | 19.68 | 20.03 | 90,431 | -0.12(-0.60%) |
Aug 02, 2012 | 20.20 | 20.36 | 19.91 | 20.15 | 622,311 | -0.15(-0.74%) |
Aug 01, 2012 | 20.13 | 20.39 | 20.13 | 20.30 | 307,264 | +1.10(+5.73%) |
Jul 31, 2012 | 19.15 | 19.40 | 19.15 | 19.20 | 14,623 | +0.17(+0.89%) |
Jul 30, 2012 | 19.39 | 19.39 | 18.98 | 19.03 | 13,312 | -0.29(-1.52%) |
Jul 27, 2012 | 19.00 | 19.39 | 19.00 | 19.32 | 134,968 | +0.20(+1.07%) |
Jul 26, 2012 | 19.01 | 19.19 | 19.01 | 19.12 | 220,568 | +0.14(+0.74%) |
Jul 25, 2012 | 18.76 | 19.05 | 18.76 | 18.98 | 866,913 | +1.02(+5.68%) |
Jul 24, 2012 | 18.35 | 18.35 | 17.88 | 17.96 | 124,117 | -0.54(-2.92%) |
Jul 23, 2012 | 18.72 | 18.72 | 18.37 | 18.50 | 35,357 | -0.26(-1.39%) |
Jul 20, 2012 | 19.12 | 19.12 | 18.75 | 18.76 | 185,960 | -0.48(-2.49%) |
Jul 19, 2012 | 19.46 | 19.46 | 19.13 | 19.24 | 112,848 | +0.16(+0.84%) |
Jul 18, 2012 | 19.10 | 19.10 | 18.81 | 19.08 | 301,090 | -0.51(-2.61%) |
Jul 17, 2012 | 19.65 | 19.65 | 19.42 | 19.59 | 250,072 | +0.11(+0.57%) |
Jul 16, 2012 | 19.18 | 19.54 | 19.18 | 19.48 | 203,114 | +0.07(+0.36%) |
Jul 14, 2012 | 19.13 | 19.41 | 19.13 | 19.41 | 1,531,694 | +0.00(+0.00%) |
Jul 13, 2012 | 19.13 | 19.41 | 19.13 | 19.41 | 1,531,694 | +0.84(+4.52%) |
Jul 12, 2012 | 18.54 | 18.65 | 18.51 | 18.57 | 15,158 | -0.10(-0.52%) |
Jul 11, 2012 | 18.66 | 18.70 | 18.54 | 18.67 | 11,863 | +0.37(+2.01%) |
Jul 10, 2012 | 18.60 | 18.60 | 18.28 | 18.30 | 8,519 | +0.02(+0.11%) |
Jul 09, 2012 | 18.07 | 18.28 | 18.07 | 18.28 | 4,926 | +0.28(+1.56%) |
Jul 06, 2012 | 18.09 | 18.09 | 17.89 | 18.00 | 17,395 | +0.17(+0.95%) |
Jul 05, 2012 | 17.82 | 17.89 | 17.77 | 17.83 | 16,740 | -0.60(-3.26%) |
Jul 03, 2012 | 18.63 | 18.63 | 18.33 | 18.43 | 6,075 | -0.22(-1.18%) |
Jul 02, 2012 | 18.79 | 18.79 | 18.50 | 18.65 | 10,017 | +0.09(+0.48%) |
Jun 29, 2012 | 18.48 | 18.60 | 18.47 | 18.56 | 12,811 | +0.18(+0.98%) |
Jun 28, 2012 | 18.20 | 18.47 | 18.20 | 18.38 | 18,540 | +0.63(+3.55%) |
Jun 27, 2012 | 17.68 | 17.80 | 17.68 | 17.75 | 17,116 | +0.68(+3.98%) |
Jun 26, 2012 | 17.03 | 17.12 | 17.00 | 17.07 | 5,718 | -0.03(-0.18%) |
Jun 25, 2012 | 17.17 | 17.26 | 17.06 | 17.10 | 21,127 | -0.04(-0.23%) |
Jun 22, 2012 | 16.98 | 17.18 | 16.96 | 17.14 | 10,483 | +0.50(+3.00%) |
Jun 21, 2012 | 16.76 | 16.91 | 16.61 | 16.64 | 22,837 | +0.17(+1.03%) |
Jun 20, 2012 | 16.47 | 16.53 | 16.42 | 16.47 | 10,218 | +0.09(+0.55%) |
Jun 19, 2012 | 16.35 | 16.50 | 16.33 | 16.38 | 32,756 | +0.27(+1.68%) |
Jun 18, 2012 | 16.19 | 16.19 | 16.06 | 16.11 | 5,785 | -0.33(-2.01%) |
Jun 15, 2012 | 16.12 | 16.44 | 16.12 | 16.44 | 12,070 | +0.32(+1.99%) |
Jun 14, 2012 | 16.02 | 16.19 | 16.02 | 16.12 | 116,658 | +0.20(+1.26%) |
Jun 13, 2012 | 16.06 | 16.06 | 15.87 | 15.92 | 11,967 | +0.08(+0.51%) |
Jun 12, 2012 | 15.71 | 15.84 | 15.71 | 15.84 | 68,317 | +0.12(+0.76%) |
Jun 11, 2012 | 15.95 | 15.95 | 15.72 | 15.72 | 13,729 | -0.33(-2.06%) |
Jun 08, 2012 | 15.86 | 16.05 | 15.86 | 16.05 | 10,752 | +0.12(+0.75%) |
Jun 07, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 19,618 | -0.24(-1.48%) |
Jun 06, 2012 | 15.95 | 16.19 | 15.95 | 16.17 | 17,863 | +0.47(+2.99%) |
Jun 05, 2012 | 15.47 | 15.70 | 15.47 | 15.70 | 12,536 | +0.08(+0.51%) |
Jun 04, 2012 | 15.50 | 15.62 | 15.45 | 15.62 | 24,476 | +0.19(+1.23%) |
Jun 02, 2012 | 15.61 | 15.66 | 15.43 | 15.43 | 20,126 | +0.00(+0.00%) |
Jun 01, 2012 | 15.61 | 15.66 | 15.43 | 15.43 | 20,126 | +0.01(+0.06%) |
May 31, 2012 | 15.41 | 15.54 | 15.39 | 15.42 | 73,212 | +0.47(+3.14%) |
May 30, 2012 | 14.99 | 15.05 | 14.94 | 14.95 | 18,868 | +0.12(+0.81%) |
May 29, 2012 | 14.75 | 14.94 | 14.69 | 14.83 | 54,445 | +0.38(+2.63%) |
May 25, 2012 | 14.30 | 14.54 | 14.30 | 14.45 | 14,202 | +0.07(+0.49%) |
May 24, 2012 | 14.58 | 14.58 | 14.28 | 14.38 | 10,288 | +0.09(+0.63%) |
May 23, 2012 | 14.15 | 14.36 | 14.15 | 14.29 | 15,085 | -0.26(-1.77%) |
May 22, 2012 | 14.50 | 14.65 | 14.50 | 14.55 | 29,904 | -0.29(-1.97%) |
May 21, 2012 | 14.75 | 14.86 | 14.68 | 14.84 | 24,766 | +0.42(+2.91%) |
May 18, 2012 | 14.35 | 14.53 | 14.35 | 14.42 | 14,925 | -0.33(-2.24%) |
May 17, 2012 | 14.80 | 14.83 | 14.72 | 14.75 | 14,993 | -0.07(-0.47%) |
May 16, 2012 | 14.86 | 14.93 | 14.82 | 14.82 | 21,359 | -0.10(-0.67%) |
May 15, 2012 | 15.06 | 15.11 | 14.92 | 14.92 | 14,637 | -0.13(-0.86%) |
May 14, 2012 | 15.12 | 15.12 | 15.05 | 15.05 | 9,806 | +0.24(+1.62%) |
May 11, 2012 | 14.79 | 14.84 | 14.76 | 14.81 | 9,060 | -0.25(-1.66%) |
May 10, 2012 | 14.97 | 15.20 | 14.97 | 15.06 | 19,881 | -0.29(-1.89%) |
May 09, 2012 | 15.10 | 15.38 | 14.91 | 15.35 | 354,458 | +0.45(+3.02%) |
May 08, 2012 | 14.87 | 14.93 | 14.76 | 14.90 | 135,937 | -0.10(-0.67%) |
May 07, 2012 | 14.71 | 15.05 | 14.71 | 15.00 | 118,132 | +0.35(+2.39%) |
May 04, 2012 | 14.61 | 14.65 | 14.48 | 14.65 | 328,648 | +0.02(+0.14%) |
May 03, 2012 | 14.70 | 14.74 | 14.61 | 14.63 | 145,822 | -0.12(-0.81%) |
May 02, 2012 | 14.79 | 14.89 | 14.71 | 14.75 | 337,196 | -0.24(-1.60%) |
May 01, 2012 | 14.87 | 15.03 | 14.87 | 14.99 | 15,704 | +0.20(+1.34%) |
Apr 30, 2012 | 14.81 | 14.89 | 14.76 | 14.79 | 10,662 | -0.08(-0.52%) |
Apr 27, 2012 | 14.87 | 14.87 | 14.78 | 14.87 | 9,670 | +0.18(+1.23%) |
Apr 26, 2012 | 14.26 | 14.70 | 14.26 | 14.69 | 37,095 | +0.66(+4.70%) |
Apr 25, 2012 | 14.10 | 14.10 | 14.00 | 14.03 | 22,982 | -0.23(-1.61%) |
Apr 24, 2012 | 14.21 | 14.28 | 14.21 | 14.26 | 12,246 | +0.04(+0.28%) |
Apr 23, 2012 | 14.17 | 14.22 | 14.05 | 14.22 | 24,999 | +0.10(+0.71%) |
Apr 20, 2012 | 14.32 | 14.32 | 14.07 | 14.12 | 8,619 | +0.15(+1.07%) |
Apr 19, 2012 | 13.93 | 14.17 | 13.87 | 13.97 | 8,726 | -0.19(-1.37%) |
Apr 18, 2012 | 14.16 | 14.23 | 14.10 | 14.16 | 11,805 | -0.20(-1.36%) |
Apr 17, 2012 | 14.18 | 14.38 | 14.18 | 14.36 | 10,184 | +0.40(+2.87%) |
Apr 16, 2012 | 13.77 | 14.22 | 13.77 | 13.96 | 15,163 | +0.00(+0.00%) |
Apr 13, 2012 | 13.99 | 14.05 | 13.96 | 13.96 | 5,132 | -0.20(-1.41%) |
Apr 12, 2012 | 14.10 | 14.20 | 14.10 | 14.16 | 15,867 | +0.14(+1.00%) |
Apr 11, 2012 | 14.03 | 14.03 | 13.91 | 14.02 | 9,028 | +0.16(+1.15%) |
Apr 10, 2012 | 13.93 | 14.22 | 13.81 | 13.86 | 44,020 | -0.40(-2.81%) |
Apr 09, 2012 | 14.27 | 14.27 | 14.18 | 14.26 | 347,812 | +0.10(+0.71%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.07 | 14.16 | 389,218 | -0.12(-0.84%) |
Apr 04, 2012 | 14.30 | 14.31 | 14.15 | 14.28 | 1,269,611 | -0.32(-2.19%) |
Apr 03, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 332,492 | -0.45(-2.99%) |
Apr 02, 2012 | 14.85 | 15.05 | 14.77 | 15.05 | 23,831 | +0.18(+1.21%) |
Mar 30, 2012 | 14.95 | 14.95 | 14.87 | 14.87 | 17,469 | +0.01(+0.07%) |
Mar 29, 2012 | 14.81 | 14.86 | 14.76 | 14.86 | 4,615 | +0.10(+0.68%) |
Mar 28, 2012 | 14.70 | 14.76 | 14.64 | 14.76 | 348,597 | -0.27(-1.80%) |
Mar 27, 2012 | 15.09 | 15.09 | 14.66 | 15.03 | 52,059 | +0.18(+1.21%) |
Mar 26, 2012 | 14.64 | 14.88 | 14.64 | 14.85 | 756,897 | -0.28(-1.85%) |
Mar 23, 2012 | 14.89 | 15.24 | 14.89 | 15.13 | 1,689,199 | +0.37(+2.51%) |
Mar 22, 2012 | 14.63 | 14.76 | 14.63 | 14.76 | 286,324 | +0.57(+4.02%) |
Mar 21, 2012 | 14.25 | 14.25 | 14.19 | 14.19 | 384 | -0.14(-0.98%) |
Mar 20, 2012 | 14.31 | 14.36 | 14.31 | 14.33 | 80 | -0.11(-0.76%) |
Mar 19, 2012 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | -0.22(-1.50%) |
Mar 16, 2012 | 14.66 | 14.66 | 14.66 | 14.66 | 71 | -0.02(-0.14%) |
Mar 15, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 488 | +0.38(+2.66%) |
Mar 14, 2012 | 14.23 | 14.36 | 14.23 | 14.30 | 8,506 | -0.33(-2.26%) |
Mar 13, 2012 | 14.52 | 14.63 | 14.41 | 14.63 | 3,380 | +0.11(+0.76%) |
Mar 12, 2012 | 14.51 | 14.52 | 14.47 | 14.52 | 2,755 | +0.20(+1.40%) |
Mar 09, 2012 | 14.32 | 14.32 | 14.32 | 14.32 | 60 | -0.23(-1.58%) |
Mar 08, 2012 | 14.34 | 14.55 | 14.34 | 14.55 | 676 | +0.07(+0.48%) |
Mar 07, 2012 | 14.45 | 14.48 | 14.45 | 14.48 | 542 | -0.06(-0.41%) |
Mar 06, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 264 | -0.33(-2.22%) |
Mar 05, 2012 | 14.81 | 14.87 | 14.81 | 14.87 | 2,072 | -0.11(-0.73%) |
Mar 02, 2012 | 15.21 | 15.21 | 14.98 | 14.98 | 4,700 | -0.29(-1.90%) |
Mar 01, 2012 | 15.24 | 15.27 | 15.20 | 15.27 | 5,342 | +0.00(+0.00%) |
Feb 29, 2012 | 14.99 | 15.29 | 14.99 | 15.27 | 18,778 | +0.18(+1.19%) |
Feb 28, 2012 | 15.29 | 15.29 | 15.09 | 15.09 | 13,397 | +0.33(+2.24%) |
Feb 27, 2012 | 14.48 | 14.77 | 14.48 | 14.76 | 23,638 | -0.34(-2.25%) |
Feb 24, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,100 | -0.35(-2.27%) |
Feb 23, 2012 | 15.41 | 15.49 | 15.41 | 15.45 | 734 | +0.16(+1.05%) |
Feb 22, 2012 | 15.31 | 15.32 | 15.29 | 15.29 | 5,601 | -0.17(-1.10%) |
Feb 21, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 5,100 | +0.19(+1.24%) |
Feb 16, 2012 | 15.27 | 15.27 | 15.27 | 0 | +0.10(+0.66%) | |
Feb 15, 2012 | 15.17 | 15.17 | 15.17 | 15.17 | 501 | +0.19(+1.27%) |
Feb 14, 2012 | 15.17 | 15.17 | 14.98 | 14.98 | 8,257 | -0.42(-2.73%) |
Feb 13, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 745 | +0.61(+4.12%) |
Feb 10, 2012 | 14.75 | 14.79 | 14.75 | 14.79 | 218 | +0.41(+2.85%) |
Feb 09, 2012 | 14.27 | 14.38 | 14.27 | 14.38 | 7,415 | +0.11(+0.77%) |
Feb 08, 2012 | 14.32 | 14.34 | 14.27 | 14.27 | 13,482 | +0.13(+0.92%) |
Feb 07, 2012 | 14.04 | 14.14 | 14.04 | 14.14 | 3,625 | +0.17(+1.22%) |
Feb 06, 2012 | 14.08 | 14.08 | 13.94 | 13.97 | 3,700 | -0.09(-0.64%) |
Feb 03, 2012 | 14.34 | 14.34 | 14.06 | 14.06 | 6,626 | -0.79(-5.32%) |
Feb 02, 2012 | 14.41 | 14.85 | 14.40 | 14.85 | 1,158 | +0.62(+4.36%) |
Feb 01, 2012 | 14.23 | 14.23 | 14.10 | 14.23 | 347 | +0.40(+2.89%) |
Jan 31, 2012 | 13.95 | 13.99 | 13.83 | 13.83 | 3,855 | -0.41(-2.88%) |
Jan 30, 2012 | 14.44 | 14.44 | 14.24 | 14.24 | 1,036 | -0.30(-2.06%) |
Jan 27, 2012 | 14.32 | 14.54 | 14.32 | 14.54 | 837 | +0.10(+0.69%) |
Jan 26, 2012 | 14.39 | 14.44 | 14.35 | 14.44 | 136,073 | +0.31(+2.19%) |
Jan 25, 2012 | 13.99 | 14.14 | 13.99 | 14.13 | 3,038 | -0.08(-0.56%) |
Jan 24, 2012 | 14.13 | 14.21 | 14.10 | 14.21 | 984 | -0.41(-2.80%) |
Jan 23, 2012 | 14.79 | 14.79 | 14.62 | 14.62 | 153 | +0.54(+3.84%) |
Jan 20, 2012 | 13.99 | 14.08 | 13.99 | 14.08 | 3,557 | +0.64(+4.76%) |
Jan 19, 2012 | 13.41 | 13.47 | 13.41 | 13.44 | 4,011 | -0.08(-0.59%) |
Jan 18, 2012 | 13.48 | 13.62 | 13.48 | 13.52 | 4,088 | -0.07(-0.52%) |
Jan 17, 2012 | 13.70 | 13.70 | 13.59 | 13.59 | 103 | -0.37(-2.65%) |
Jan 13, 2012 | 13.90 | 13.98 | 13.90 | 13.96 | 394 | -0.26(-1.83%) |
Jan 12, 2012 | 14.13 | 14.39 | 14.12 | 14.22 | 15,061 | -0.13(-0.91%) |
Jan 11, 2012 | 14.17 | 14.36 | 14.17 | 14.35 | 2,498 | -0.39(-2.65%) |
Jan 10, 2012 | 14.57 | 14.74 | 14.51 | 14.74 | 5,550 | +0.00(+0.00%) |
Jan 09, 2012 | 14.72 | 14.80 | 14.71 | 14.74 | 41,816 | -0.01(-0.07%) |
Jan 06, 2012 | 14.65 | 14.78 | 14.61 | 14.75 | 147,168 | -0.22(-1.47%) |
Jan 05, 2012 | 14.80 | 14.97 | 14.80 | 14.97 | 868 | -0.23(-1.51%) |
Jan 04, 2012 | 15.02 | 15.20 | 15.02 | 15.20 | 2,597 | +0.60(+4.11%) |
Dec 30, 2011 | 14.43 | 14.60 | 14.43 | 14.60 | 127,504 | -0.06(-0.41%) |
Dec 29, 2011 | 14.61 | 14.66 | 14.51 | 14.66 | 4,049 | +0.00(+0.00%) |
Dec 28, 2011 | 14.64 | 14.85 | 14.57 | 14.66 | 3,623 | -0.06(-0.41%) |
Dec 27, 2011 | 14.53 | 14.77 | 14.53 | 14.72 | 5,114 | -0.28(-1.87%) |
Dec 23, 2011 | 15.00 | 15.00 | 14.73 | 15.00 | 1,272 | +0.23(+1.56%) |
Dec 21, 2011 | 14.65 | 14.77 | 14.60 | 14.77 | 4,983 | -0.24(-1.60%) |
Dec 20, 2011 | 14.88 | 15.01 | 14.88 | 15.01 | 1,150 | +0.25(+1.69%) |
Dec 19, 2011 | 14.73 | 14.81 | 14.73 | 14.76 | 1,540 | -0.41(-2.70%) |
Dec 16, 2011 | 15.28 | 15.35 | 15.17 | 15.17 | 3,311 | +0.11(+0.73%) |
Dec 15, 2011 | 15.04 | 15.07 | 15.04 | 15.06 | 2,897 | -0.32(-2.08%) |
Dec 14, 2011 | 15.38 | 15.39 | 15.38 | 15.38 | 4,535 | +0.18(+1.18%) |
Dec 13, 2011 | 15.44 | 15.58 | 15.19 | 15.20 | 1,572 | -0.09(-0.59%) |
Dec 12, 2011 | 15.33 | 15.33 | 15.29 | 15.29 | 11,983 | -0.08(-0.52%) |
Dec 09, 2011 | 14.97 | 15.40 | 14.97 | 15.37 | 5,137 | +0.06(+0.39%) |
Dec 08, 2011 | 15.39 | 15.39 | 15.31 | 15.31 | 8,117 | -0.30(-1.92%) |
Dec 07, 2011 | 15.43 | 15.61 | 15.43 | 15.61 | 3,048 | +0.23(+1.50%) |
Dec 06, 2011 | 15.12 | 15.38 | 15.12 | 15.38 | 1,778 | -0.28(-1.79%) |
Dec 05, 2011 | 15.59 | 15.66 | 15.47 | 15.66 | 48,987 | +0.39(+2.55%) |
Dec 02, 2011 | 15.43 | 15.43 | 15.27 | 15.27 | 12,621 | -0.23(-1.48%) |
Dec 01, 2011 | 16.07 | 16.07 | 15.50 | 15.50 | 6,613 | -1.32(-7.85%) |
Nov 30, 2011 | 16.69 | 16.82 | 16.68 | 16.82 | 5,150 | +0.60(+3.70%) |
Nov 29, 2011 | 16.26 | 16.26 | 16.20 | 16.22 | 2,668 | +0.08(+0.50%) |
Nov 28, 2011 | 16.27 | 16.27 | 16.03 | 16.14 | 5,591 | +0.08(+0.50%) |
Nov 25, 2011 | 15.95 | 16.07 | 15.91 | 16.06 | 1,278 | -0.25(-1.53%) |
Nov 23, 2011 | 16.31 | 16.39 | 16.26 | 16.31 | 5,095 | -0.33(-1.98%) |
Nov 22, 2011 | 16.55 | 16.67 | 16.50 | 16.64 | 3,858 | +0.05(+0.30%) |
Nov 21, 2011 | 16.71 | 16.75 | 16.59 | 16.59 | 4,393 | -0.61(-3.55%) |
Nov 18, 2011 | 16.98 | 17.24 | 16.98 | 17.20 | 280,437 | +0.16(+0.94%) |
Nov 17, 2011 | 17.22 | 17.22 | 16.97 | 17.04 | 3,077 | -0.18(-1.05%) |
Nov 16, 2011 | 17.41 | 17.44 | 17.21 | 17.22 | 1,719 | +0.24(+1.41%) |
Nov 15, 2011 | 16.82 | 17.00 | 16.80 | 16.98 | 16,814 | +0.28(+1.68%) |
Nov 14, 2011 | 16.75 | 16.75 | 16.62 | 16.70 | 1,457 | -0.16(-0.95%) |
Nov 11, 2011 | 17.02 | 17.02 | 16.82 | 16.86 | 4,339 | +0.32(+1.93%) |
Nov 10, 2011 | 16.58 | 16.65 | 16.41 | 16.54 | 8,468 | +0.21(+1.29%) |
Nov 09, 2011 | 16.94 | 16.94 | 16.28 | 16.33 | 10,290 | -0.07(-0.43%) |
Nov 08, 2011 | 16.37 | 16.50 | 16.27 | 16.40 | 4,769 | -0.08(-0.49%) |
Nov 07, 2011 | 16.36 | 16.53 | 16.31 | 16.48 | 14,669 | +0.27(+1.67%) |
Nov 04, 2011 | 16.24 | 16.35 | 16.16 | 16.21 | 4,292 | +0.13(+0.81%) |
Nov 03, 2011 | 16.25 | 16.25 | 15.98 | 16.08 | 6,964 | -0.02(-0.12%) |
Nov 02, 2011 | 15.99 | 16.10 | 15.99 | 16.10 | 29,947 | -0.07(-0.43%) |
Nov 01, 2011 | 16.30 | 16.30 | 16.05 | 16.17 | 5,251 | -0.04(-0.25%) |
Oct 31, 2011 | 16.61 | 16.61 | 16.21 | 16.21 | 12,321 | -1.19(-6.84%) |
Oct 28, 2011 | 17.31 | 17.49 | 17.31 | 17.40 | 3,407 | +1.25(+7.74%) |
Oct 27, 2011 | 16.15 | 16.35 | 16.15 | 16.15 | 7,788 | +0.33(+2.09%) |
Oct 26, 2011 | 15.87 | 16.06 | 15.82 | 15.82 | 8,237 | -0.22(-1.37%) |
Oct 25, 2011 | 15.87 | 16.04 | 15.86 | 16.04 | 5,453 | +0.06(+0.38%) |
Oct 24, 2011 | 15.87 | 16.00 | 15.87 | 15.98 | 7,424 | +0.48(+3.10%) |
Oct 21, 2011 | 15.56 | 15.60 | 15.48 | 15.50 | 5,320 | +0.12(+0.78%) |
Oct 20, 2011 | 15.29 | 15.54 | 15.29 | 15.38 | 55,888 | +0.19(+1.25%) |
Oct 19, 2011 | 15.56 | 15.56 | 15.19 | 15.19 | 5,687 | -0.79(-4.94%) |
Oct 18, 2011 | 15.96 | 16.20 | 15.96 | 15.98 | 2,169 | -0.27(-1.66%) |
Oct 17, 2011 | 16.52 | 16.52 | 16.24 | 16.25 | 5,067 | +0.24(+1.50%) |
Oct 14, 2011 | 16.01 | 16.22 | 16.01 | 16.01 | 1,156 | -0.31(-1.90%) |
Oct 13, 2011 | 16.32 | 16.52 | 16.32 | 16.32 | 3,162 | +0.19(+1.18%) |
Oct 12, 2011 | 16.13 | 16.14 | 16.13 | 16.13 | 3,525 | +0.16(+1.00%) |
Oct 11, 2011 | 15.97 | 16.23 | 15.97 | 15.97 | 3,637 | -0.38(-2.32%) |
Oct 10, 2011 | 15.93 | 16.35 | 15.93 | 16.35 | 2,756 | +0.44(+2.77%) |
Oct 07, 2011 | 15.90 | 16.07 | 15.90 | 15.91 | 2,729 | +0.87(+5.78%) |
Oct 06, 2011 | 14.93 | 15.14 | 14.93 | 15.04 | 4,815 | -0.81(-5.11%) |
Oct 05, 2011 | 14.98 | 15.85 | 14.98 | 15.85 | 3,421 | +0.35(+2.26%) |
Oct 04, 2011 | 15.37 | 15.68 | 15.34 | 15.50 | 7,983 | +0.25(+1.64%) |
Oct 03, 2011 | 15.24 | 15.53 | 15.05 | 15.25 | 36,842 | +0.73(+5.03%) |
Sep 30, 2011 | 15.06 | 15.06 | 14.52 | 14.52 | 3,432 | -0.08(-0.55%) |
Sep 29, 2011 | 14.52 | 14.86 | 14.17 | 14.60 | 8,060 | +0.48(+3.40%) |
Sep 28, 2011 | 14.35 | 14.45 | 14.12 | 14.12 | 5,369 | +0.32(+2.32%) |
Sep 27, 2011 | 13.80 | 14.18 | 13.80 | 13.80 | 2,126 | -0.46(-3.23%) |
Sep 26, 2011 | 14.18 | 14.38 | 14.18 | 14.26 | 1,418 | -0.50(-3.39%) |
Sep 23, 2011 | 14.24 | 14.76 | 14.24 | 14.76 | 2,343 | +0.23(+1.58%) |
Sep 22, 2011 | 14.86 | 14.86 | 14.31 | 14.53 | 2,506 | -2.23(-13.31%) |
Sep 21, 2011 | 17.12 | 17.12 | 16.51 | 16.76 | 8,748 | -0.74(-4.23%) |
Sep 20, 2011 | 17.46 | 17.83 | 17.46 | 17.50 | 1,361 | -0.09(-0.51%) |
Sep 19, 2011 | 17.40 | 17.60 | 17.40 | 17.59 | 7,394 | -0.18(-1.01%) |
Sep 16, 2011 | 17.80 | 17.97 | 17.72 | 17.77 | 8,294 | +0.04(+0.23%) |
Sep 15, 2011 | 17.61 | 17.91 | 17.57 | 17.73 | 3,255 | +0.32(+1.84%) |
Sep 14, 2011 | 16.95 | 17.41 | 16.95 | 17.41 | 5,058 | +0.14(+0.81%) |
Sep 13, 2011 | 17.45 | 17.45 | 17.27 | 17.27 | 3,228 | -0.09(-0.52%) |
Sep 12, 2011 | 17.28 | 17.42 | 17.19 | 17.36 | 5,588 | +0.13(+0.75%) |
Sep 09, 2011 | 17.34 | 17.34 | 17.11 | 17.23 | 2,778 | -0.14(-0.81%) |
Sep 08, 2011 | 17.43 | 17.64 | 17.37 | 17.37 | 2,442 | -0.58(-3.23%) |
Sep 07, 2011 | 17.83 | 18.10 | 17.83 | 17.95 | 1,006 | +0.62(+3.58%) |
Sep 06, 2011 | 16.95 | 17.33 | 16.95 | 17.33 | 6,727 | +0.27(+1.58%) |
Sep 02, 2011 | 17.54 | 17.54 | 17.05 | 17.06 | 5,433 | +0.39(+2.34%) |