Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.59 | 20.98 | 20.59 | 20.77 | 1,308 | -0.45(-2.12%) |
Sep 27, 2012 | 21.14 | 21.22 | 21.00 | 21.22 | 2,749 | +0.17(+0.81%) |
Sep 26, 2012 | 21.17 | 21.17 | 21.05 | 21.05 | 1,548 | -0.16(-0.75%) |
Sep 25, 2012 | 21.31 | 21.33 | 21.21 | 21.21 | 3,180 | -0.04(-0.19%) |
Sep 24, 2012 | 21.03 | 21.25 | 20.99 | 21.25 | 3,693 | +0.36(+1.72%) |
Sep 21, 2012 | 21.03 | 21.18 | 20.89 | 20.89 | 4,669 | -0.16(-0.76%) |
Sep 20, 2012 | 20.84 | 21.05 | 20.84 | 21.05 | 869 | +0.26(+1.25%) |
Sep 19, 2012 | 20.91 | 20.96 | 20.79 | 20.79 | 17,526 | -0.08(-0.38%) |
Sep 18, 2012 | 20.98 | 21.11 | 20.87 | 20.87 | 831 | +0.15(+0.72%) |
Sep 17, 2012 | 20.87 | 21.01 | 20.72 | 20.72 | 2,992 | +0.05(+0.24%) |
Sep 14, 2012 | 20.71 | 21.02 | 20.67 | 20.67 | 2,126 | -0.57(-2.68%) |
Sep 13, 2012 | 20.66 | 21.24 | 20.56 | 21.24 | 4,857 | +0.79(+3.86%) |
Sep 12, 2012 | 20.38 | 20.45 | 20.30 | 20.45 | 7,569 | -0.08(-0.39%) |
Sep 11, 2012 | 20.64 | 20.65 | 20.48 | 20.53 | 3,641 | -0.11(-0.53%) |
Sep 10, 2012 | 20.42 | 20.64 | 20.39 | 20.64 | 4,355 | -0.18(-0.86%) |
Sep 07, 2012 | 20.98 | 21.01 | 20.82 | 20.82 | 3,636 | -0.31(-1.47%) |
Sep 06, 2012 | 20.98 | 21.13 | 20.98 | 21.13 | 1,837 | +0.11(+0.52%) |
Sep 05, 2012 | 21.00 | 21.04 | 20.97 | 21.02 | 2,093 | -0.10(-0.47%) |
Sep 04, 2012 | 21.05 | 21.12 | 20.95 | 21.12 | 1,648 | +0.04(+0.19%) |
Aug 31, 2012 | 21.12 | 21.31 | 21.08 | 21.08 | 4,566 | -0.22(-1.03%) |
Aug 30, 2012 | 21.17 | 21.30 | 21.06 | 21.30 | 5,462 | +0.32(+1.53%) |
Aug 29, 2012 | 21.12 | 21.12 | 20.98 | 20.98 | 5,270 | +0.08(+0.38%) |
Aug 27, 2012 | 21.25 | 21.25 | 20.90 | 20.90 | 2,067 | -0.17(-0.81%) |
Aug 24, 2012 | 20.97 | 21.08 | 20.96 | 21.07 | 888 | -0.12(-0.57%) |
Aug 23, 2012 | 20.95 | 21.19 | 20.94 | 21.19 | 1,256 | +0.57(+2.76%) |
Aug 22, 2012 | 20.60 | 20.62 | 20.60 | 20.62 | 478 | -0.04(-0.19%) |
Aug 21, 2012 | 20.75 | 20.93 | 20.63 | 20.66 | 5,544 | +0.09(+0.44%) |
Aug 20, 2012 | 20.75 | 20.75 | 20.57 | 20.57 | 1,956 | +0.00(+0.00%) |
Aug 17, 2012 | 20.58 | 20.58 | 20.57 | 20.57 | 9,264 | +0.15(+0.73%) |
Aug 16, 2012 | 20.54 | 20.63 | 20.37 | 20.42 | 1,049 | -0.13(-0.63%) |
Aug 15, 2012 | 20.32 | 20.58 | 20.32 | 20.55 | 1,104 | +0.33(+1.63%) |
Aug 13, 2012 | 20.22 | 20.22 | 20.22 | 0 | -0.16(-0.79%) | |
Aug 11, 2012 | 20.17 | 20.38 | 20.10 | 20.38 | 1,080 | +0.00(+0.00%) |
Aug 10, 2012 | 20.17 | 20.38 | 20.10 | 20.38 | 1,080 | -0.09(-0.44%) |
Aug 09, 2012 | 20.39 | 20.47 | 20.39 | 20.47 | 1,393 | +0.61(+3.07%) |
Aug 07, 2012 | 19.86 | 19.86 | 19.86 | 0 | -0.16(-0.80%) | |
Aug 06, 2012 | 20.04 | 20.33 | 20.02 | 20.02 | 1,909 | +0.23(+1.16%) |
Aug 03, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 1,217 | +0.07(+0.35%) |
Aug 02, 2012 | 19.71 | 19.72 | 19.71 | 19.72 | 2,265 | -0.15(-0.75%) |
Aug 01, 2012 | 19.86 | 20.23 | 19.86 | 19.87 | 3,584 | +0.15(+0.76%) |
Jul 31, 2012 | 19.79 | 19.80 | 19.72 | 19.72 | 10,125 | +0.02(+0.10%) |
Jul 30, 2012 | 19.71 | 19.81 | 19.70 | 19.70 | 4,655 | +0.09(+0.46%) |
Jul 27, 2012 | 19.77 | 19.80 | 19.61 | 19.61 | 5,263 | -0.30(-1.51%) |
Jul 26, 2012 | 19.72 | 19.95 | 19.72 | 19.91 | 2,565 | +0.62(+3.21%) |
Jul 25, 2012 | 19.46 | 19.46 | 19.28 | 19.29 | 1,073 | -0.40(-2.03%) |
Jul 24, 2012 | 19.57 | 19.69 | 19.57 | 19.69 | 1,751 | +0.01(+0.05%) |
Jul 23, 2012 | 19.57 | 19.68 | 19.43 | 19.68 | 5,850 | -0.44(-2.19%) |
Jul 20, 2012 | 20.30 | 20.30 | 20.12 | 20.12 | 1,602 | -0.13(-0.64%) |
Jul 19, 2012 | 20.21 | 20.56 | 20.21 | 20.25 | 11,919 | +0.05(+0.25%) |
Jul 18, 2012 | 20.06 | 20.20 | 20.06 | 20.20 | 5,350 | +0.31(+1.56%) |
Jul 17, 2012 | 19.96 | 20.10 | 19.89 | 19.89 | 2,188 | -0.29(-1.44%) |
Jul 16, 2012 | 20.30 | 20.36 | 20.15 | 20.18 | 3,869 | -0.01(-0.05%) |
Jul 14, 2012 | 19.97 | 20.29 | 19.97 | 20.19 | 4,090 | +0.00(+0.00%) |
Jul 13, 2012 | 19.97 | 20.29 | 19.97 | 20.19 | 4,090 | +0.29(+1.46%) |
Jul 12, 2012 | 19.84 | 19.90 | 19.61 | 19.90 | 2,670 | -0.01(-0.05%) |
Jul 11, 2012 | 19.97 | 19.97 | 19.88 | 19.91 | 1,443 | -0.33(-1.63%) |
Jul 10, 2012 | 20.25 | 20.25 | 19.96 | 20.24 | 1,562 | +0.39(+1.96%) |
Jul 09, 2012 | 20.05 | 20.05 | 19.84 | 19.85 | 1,261 | -0.36(-1.78%) |
Jul 06, 2012 | 20.19 | 20.21 | 20.05 | 20.21 | 7,350 | +0.05(+0.25%) |
Jul 05, 2012 | 20.16 | 20.19 | 20.13 | 20.16 | 2,204 | -0.03(-0.15%) |
Jul 03, 2012 | 20.27 | 20.65 | 20.19 | 20.19 | 3,121 | -0.20(-0.98%) |
Jul 02, 2012 | 20.17 | 20.39 | 20.09 | 20.39 | 6,082 | -0.05(-0.24%) |
Jun 29, 2012 | 20.12 | 20.44 | 20.12 | 20.44 | 1,122 | +0.65(+3.28%) |
Jun 28, 2012 | 19.77 | 19.79 | 19.77 | 19.79 | 528 | -0.01(-0.05%) |
Jun 27, 2012 | 19.91 | 19.92 | 19.63 | 19.80 | 4,725 | +0.35(+1.80%) |
Jun 26, 2012 | 19.48 | 19.49 | 19.35 | 19.45 | 4,660 | +0.10(+0.52%) |
Jun 25, 2012 | 19.31 | 19.47 | 19.31 | 19.35 | 1,630 | -0.22(-1.12%) |
Jun 22, 2012 | 19.31 | 19.57 | 19.30 | 19.57 | 5,334 | +0.07(+0.36%) |
Jun 21, 2012 | 19.34 | 19.50 | 19.25 | 19.50 | 1,260 | +0.26(+1.35%) |
Jun 20, 2012 | 19.37 | 19.48 | 19.24 | 19.24 | 2,611 | -0.21(-1.08%) |
Jun 19, 2012 | 19.21 | 19.45 | 19.14 | 19.45 | 2,472 | +0.13(+0.67%) |
Jun 18, 2012 | 19.38 | 19.50 | 19.17 | 19.32 | 2,528 | +0.41(+2.17%) |
Jun 15, 2012 | 19.05 | 19.05 | 18.91 | 18.91 | 1,675 | -0.12(-0.63%) |
Jun 14, 2012 | 18.80 | 19.03 | 18.76 | 19.03 | 3,385 | +0.40(+2.15%) |
Jun 13, 2012 | 18.77 | 19.10 | 18.63 | 18.63 | 947 | -0.19(-1.01%) |
Jun 12, 2012 | 18.82 | 18.82 | 18.82 | 18.82 | 602 | +0.33(+1.78%) |
Jun 11, 2012 | 18.53 | 18.65 | 18.46 | 18.49 | 1,870 | +0.13(+0.71%) |
Jun 08, 2012 | 18.39 | 18.39 | 18.36 | 18.36 | 1,323 | +0.11(+0.60%) |
Jun 07, 2012 | 18.25 | 18.25 | 18.25 | 18.25 | 135 | +0.13(+0.72%) |
Jun 06, 2012 | 18.02 | 18.23 | 18.02 | 18.12 | 20,714 | +0.42(+2.37%) |
Jun 05, 2012 | 17.70 | 17.70 | 17.70 | 17.70 | 748 | -0.03(-0.17%) |
Jun 04, 2012 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.56(-3.06%) |
Jun 01, 2012 | 18.29 | 18.29 | 17.91 | 18.29 | 2,588 | -0.11(-0.60%) |
May 31, 2012 | 18.33 | 18.40 | 18.24 | 18.40 | 3,855 | -0.09(-0.49%) |
May 30, 2012 | 18.71 | 18.71 | 18.49 | 18.49 | 5,910 | -0.33(-1.75%) |
May 29, 2012 | 18.77 | 18.90 | 18.62 | 18.82 | 92,861 | +0.33(+1.78%) |
May 25, 2012 | 18.52 | 18.55 | 18.49 | 18.49 | 1,523 | -0.15(-0.80%) |
May 24, 2012 | 18.58 | 18.64 | 18.37 | 18.64 | 1,065 | +0.34(+1.86%) |
May 23, 2012 | 18.62 | 18.62 | 18.30 | 18.30 | 1,610 | -0.43(-2.30%) |
May 22, 2012 | 18.87 | 18.90 | 18.73 | 18.73 | 4,023 | -0.26(-1.37%) |
May 21, 2012 | 18.84 | 18.99 | 18.74 | 18.99 | 1,127 | +0.47(+2.54%) |
May 18, 2012 | 18.85 | 18.85 | 18.47 | 18.52 | 1,710 | -0.91(-4.68%) |
May 16, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.06(-0.31%) | |
May 15, 2012 | 19.73 | 19.75 | 19.49 | 19.49 | 4,222 | -0.23(-1.17%) |
May 14, 2012 | 19.57 | 19.84 | 19.57 | 19.72 | 5,429 | +0.02(+0.10%) |
May 11, 2012 | 19.78 | 19.98 | 19.70 | 19.70 | 8,852 | +0.22(+1.13%) |
May 10, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 3,460 | +0.06(+0.31%) |
May 09, 2012 | 19.45 | 19.50 | 19.42 | 19.42 | 8,682 | -0.22(-1.12%) |
May 08, 2012 | 19.90 | 19.90 | 19.64 | 19.64 | 1,241 | -0.14(-0.71%) |
May 07, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 742 | -0.37(-1.84%) |
May 04, 2012 | 20.11 | 20.15 | 19.89 | 20.15 | 942 | +0.03(+0.15%) |
May 03, 2012 | 20.05 | 20.12 | 20.05 | 20.12 | 1,200 | -0.11(-0.54%) |
May 02, 2012 | 19.84 | 20.23 | 19.84 | 20.23 | 580 | +0.21(+1.05%) |
May 01, 2012 | 20.49 | 20.49 | 20.02 | 20.02 | 1,800 | +0.21(+1.06%) |
Apr 30, 2012 | 20.06 | 20.06 | 19.73 | 19.81 | 1,170 | -0.29(-1.44%) |
Apr 27, 2012 | 20.00 | 20.18 | 19.75 | 20.10 | 7,405 | -0.12(-0.59%) |
Apr 26, 2012 | 20.12 | 20.22 | 20.00 | 20.22 | 2,126 | +0.55(+2.80%) |
Apr 25, 2012 | 19.78 | 19.78 | 19.67 | 19.67 | 2,769 | -0.33(-1.65%) |
Apr 24, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 12,417 | +0.37(+1.88%) |
Apr 20, 2012 | 19.63 | 19.63 | 19.63 | 0 | +0.03(+0.15%) | |
Apr 19, 2012 | 19.62 | 19.62 | 19.60 | 19.60 | 1,000 | -0.10(-0.51%) |
Apr 18, 2012 | 19.68 | 19.70 | 19.68 | 19.70 | 555 | +0.05(+0.25%) |
Apr 17, 2012 | 19.54 | 19.87 | 19.34 | 19.65 | 2,676 | +0.26(+1.34%) |
Apr 16, 2012 | 19.00 | 19.39 | 19.00 | 19.39 | 1,745 | +0.15(+0.78%) |
Apr 13, 2012 | 19.19 | 19.24 | 18.87 | 19.24 | 1,353 | -0.24(-1.23%) |
Apr 12, 2012 | 19.32 | 19.48 | 19.08 | 19.48 | 3,337 | +0.77(+4.12%) |
Apr 11, 2012 | 19.05 | 19.05 | 18.71 | 18.71 | 702 | -0.30(-1.58%) |
Apr 10, 2012 | 19.02 | 19.02 | 18.61 | 19.01 | 1,405 | -0.17(-0.89%) |
Apr 09, 2012 | 19.13 | 19.18 | 19.07 | 19.18 | 747 | -0.02(-0.10%) |
Apr 05, 2012 | 19.27 | 19.27 | 19.11 | 19.20 | 1,211 | -0.09(-0.47%) |
Apr 04, 2012 | 19.31 | 19.41 | 19.29 | 19.29 | 1,419 | -0.28(-1.43%) |
Apr 03, 2012 | 19.80 | 19.80 | 19.57 | 19.57 | 41,325 | -0.51(-2.54%) |
Apr 02, 2012 | 19.55 | 20.08 | 19.55 | 20.08 | 7,668 | +0.30(+1.52%) |
Mar 30, 2012 | 19.74 | 19.78 | 19.65 | 19.78 | 1,376 | +0.32(+1.64%) |
Mar 29, 2012 | 19.39 | 19.55 | 19.39 | 19.46 | 2,796 | -0.07(-0.36%) |
Mar 28, 2012 | 19.37 | 19.53 | 19.37 | 19.53 | 1,028 | -0.15(-0.76%) |
Mar 27, 2012 | 19.63 | 19.68 | 19.49 | 19.68 | 551 | +0.01(+0.05%) |
Mar 26, 2012 | 19.75 | 19.75 | 19.67 | 19.67 | 67,220 | +0.24(+1.24%) |
Mar 23, 2012 | 19.35 | 19.44 | 19.07 | 19.43 | 8,922 | +0.50(+2.64%) |
Mar 22, 2012 | 19.23 | 19.37 | 18.93 | 18.93 | 9,891 | +0.06(+0.32%) |
Mar 21, 2012 | 18.87 | 18.87 | 18.87 | 18.87 | 17,842 | -0.23(-1.20%) |
Mar 20, 2012 | 18.75 | 19.10 | 18.75 | 19.10 | 11,437 | +0.20(+1.06%) |
Mar 19, 2012 | 18.94 | 19.15 | 18.90 | 18.90 | 2,272 | -0.20(-1.05%) |
Mar 16, 2012 | 19.02 | 19.12 | 19.02 | 19.10 | 1,791 | +0.51(+2.74%) |
Mar 15, 2012 | 18.95 | 18.95 | 18.59 | 18.59 | 680 | -0.27(-1.43%) |
Mar 14, 2012 | 19.25 | 19.25 | 18.72 | 18.86 | 18,842 | -0.43(-2.23%) |
Mar 13, 2012 | 19.13 | 19.33 | 19.13 | 19.29 | 1,639 | +0.09(+0.47%) |
Mar 12, 2012 | 18.97 | 19.20 | 18.97 | 19.20 | 665 | +0.09(+0.47%) |
Mar 09, 2012 | 18.86 | 19.11 | 18.83 | 19.11 | 919 | -0.19(-0.98%) |
Mar 08, 2012 | 18.93 | 19.30 | 18.93 | 19.30 | 1,531 | +0.41(+2.17%) |
Mar 07, 2012 | 18.60 | 18.90 | 18.60 | 18.89 | 2,187 | +0.13(+0.69%) |
Mar 06, 2012 | 18.83 | 18.83 | 18.56 | 18.76 | 63,853 | -0.37(-1.93%) |
Mar 05, 2012 | 19.17 | 19.20 | 18.84 | 19.13 | 1,718 | +0.17(+0.90%) |
Mar 02, 2012 | 18.96 | 18.96 | 18.96 | 18.96 | 2,601 | -0.16(-0.84%) |
Mar 01, 2012 | 19.12 | 19.12 | 19.12 | 19.12 | 310 | -0.32(-1.65%) |
Feb 29, 2012 | 19.19 | 19.44 | 18.97 | 19.44 | 26,191 | +0.43(+2.26%) |
Feb 28, 2012 | 19.32 | 19.32 | 19.01 | 19.01 | 18,900 | -0.19(-0.99%) |
Feb 27, 2012 | 18.93 | 19.22 | 18.93 | 19.20 | 30,989 | -0.03(-0.16%) |
Feb 24, 2012 | 19.45 | 19.45 | 19.23 | 19.23 | 117,458 | -0.27(-1.38%) |
Feb 23, 2012 | 19.16 | 19.50 | 19.13 | 19.50 | 35,462 | +0.05(+0.26%) |
Feb 22, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 340 | +0.00(+0.00%) |
Feb 21, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 361 | -0.13(-0.66%) |
Feb 17, 2012 | 19.45 | 19.65 | 19.26 | 19.58 | 3,105 | +0.32(+1.66%) |
Feb 16, 2012 | 19.24 | 19.60 | 19.24 | 19.26 | 558 | +0.16(+0.84%) |
Feb 15, 2012 | 19.02 | 19.28 | 19.02 | 19.10 | 3,603 | +0.40(+2.14%) |
Feb 14, 2012 | 18.80 | 19.00 | 18.70 | 18.70 | 1,070 | -0.45(-2.35%) |
Feb 13, 2012 | 18.80 | 19.15 | 18.80 | 19.15 | 1,586 | +0.30(+1.59%) |
Feb 10, 2012 | 19.03 | 19.05 | 18.75 | 18.85 | 4,068 | -0.10(-0.53%) |
Feb 09, 2012 | 18.71 | 18.97 | 18.71 | 18.95 | 3,315 | +0.27(+1.45%) |
Feb 08, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 443 | +0.05(+0.27%) |
Feb 07, 2012 | 18.63 | 18.71 | 18.61 | 18.63 | 1,607 | +0.13(+0.70%) |
Feb 06, 2012 | 18.73 | 18.80 | 18.50 | 18.50 | 4,034 | -0.65(-3.39%) |
Feb 03, 2012 | 19.15 | 19.15 | 19.15 | 19.15 | 400 | +0.50(+2.68%) |
Feb 02, 2012 | 18.48 | 18.65 | 18.48 | 18.65 | 790 | -0.10(-0.53%) |
Feb 01, 2012 | 18.76 | 18.85 | 18.55 | 18.75 | 3,961 | +0.37(+2.01%) |
Jan 31, 2012 | 18.02 | 18.45 | 18.02 | 18.38 | 3,010 | +0.35(+1.94%) |
Jan 30, 2012 | 18.07 | 18.15 | 18.02 | 18.03 | 1,686 | -0.37(-2.01%) |
Jan 27, 2012 | 18.32 | 18.42 | 18.32 | 18.40 | 1,039 | +0.34(+1.88%) |
Jan 26, 2012 | 18.21 | 18.22 | 18.06 | 18.06 | 567 | -0.10(-0.55%) |
Jan 24, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.19(-1.04%) |
Jan 23, 2012 | 18.07 | 18.35 | 18.07 | 18.35 | 7,435 | +0.46(+2.57%) |
Jan 19, 2012 | 17.89 | 17.89 | 17.89 | 0 | +0.27(+1.53%) | |
Jan 18, 2012 | 17.62 | 17.62 | 17.62 | 17.62 | 696 | +0.35(+2.03%) |
Jan 17, 2012 | 17.59 | 17.59 | 17.27 | 17.27 | 860 | +0.05(+0.29%) |
Jan 13, 2012 | 17.30 | 17.50 | 17.22 | 17.22 | 1,960 | -0.62(-3.48%) |
Jan 12, 2012 | 17.33 | 17.84 | 17.32 | 17.84 | 1,178 | +0.05(+0.28%) |
Jan 11, 2012 | 17.54 | 17.79 | 17.33 | 17.79 | 4,134 | +0.26(+1.48%) |
Jan 10, 2012 | 17.72 | 17.75 | 17.39 | 17.53 | 1,124 | +0.03(+0.17%) |
Jan 09, 2012 | 17.55 | 17.55 | 17.21 | 17.50 | 5,067 | +0.05(+0.29%) |
Jan 06, 2012 | 17.46 | 17.46 | 17.14 | 17.45 | 2,696 | -0.01(-0.06%) |
Jan 05, 2012 | 17.36 | 17.46 | 17.36 | 17.46 | 1,562 | -0.19(-1.08%) |
Jan 03, 2012 | 17.65 | 17.65 | 17.65 | 0 | +0.24(+1.38%) | |
Dec 30, 2011 | 17.25 | 17.44 | 17.28 | 17.41 | 4,312 | +0.16(+0.93%) |
Dec 29, 2011 | 17.24 | 17.25 | 17.05 | 17.25 | 5,561 | -0.01(-0.06%) |
Dec 28, 2011 | 17.33 | 17.33 | 17.26 | 17.26 | 1,031 | -0.05(-0.29%) |
Dec 27, 2011 | 17.55 | 17.55 | 17.31 | 17.31 | 1,118 | -0.22(-1.25%) |
Dec 23, 2011 | 17.55 | 17.55 | 17.36 | 17.53 | 4,257 | +0.33(+1.92%) |
Dec 21, 2011 | 17.16 | 17.20 | 17.08 | 17.20 | 1,726 | -0.15(-0.86%) |
Dec 20, 2011 | 17.17 | 17.35 | 17.06 | 17.35 | 2,608 | +0.30(+1.76%) |
Dec 19, 2011 | 17.00 | 17.25 | 17.00 | 17.05 | 2,917 | -0.05(-0.29%) |
Dec 16, 2011 | 17.15 | 17.15 | 16.73 | 17.10 | 642 | -0.04(-0.23%) |
Dec 15, 2011 | 16.90 | 17.14 | 16.80 | 17.14 | 9,936 | +0.09(+0.53%) |
Dec 14, 2011 | 16.88 | 17.05 | 16.63 | 17.05 | 12,866 | +0.26(+1.55%) |
Dec 13, 2011 | 17.25 | 17.37 | 16.79 | 16.79 | 2,394 | -0.02(-0.12%) |
Dec 12, 2011 | 17.17 | 17.22 | 16.81 | 16.81 | 2,056 | -0.06(-0.36%) |
Dec 09, 2011 | 17.05 | 17.11 | 16.87 | 16.87 | 9,020 | -0.36(-2.09%) |
Dec 08, 2011 | 17.14 | 17.23 | 16.75 | 17.23 | 3,236 | -0.24(-1.37%) |
Dec 07, 2011 | 17.20 | 17.47 | 17.05 | 17.47 | 5,920 | -0.23(-1.30%) |
Dec 06, 2011 | 17.47 | 17.70 | 17.29 | 17.70 | 4,764 | -0.01(-0.06%) |
Dec 05, 2011 | 17.62 | 17.79 | 17.46 | 17.71 | 2,640 | +0.17(+0.97%) |
Dec 02, 2011 | 17.54 | 17.54 | 17.39 | 17.54 | 3,226 | -0.21(-1.18%) |
Dec 01, 2011 | 17.50 | 17.75 | 17.43 | 17.75 | 1,867 | +0.48(+2.78%) |
Nov 30, 2011 | 17.53 | 17.53 | 17.27 | 17.27 | 2,777 | -0.16(-0.92%) |
Nov 29, 2011 | 17.39 | 17.43 | 17.03 | 17.43 | 6,183 | +0.23(+1.34%) |
Nov 28, 2011 | 17.25 | 17.34 | 17.20 | 17.20 | 397,931 | +0.15(+0.88%) |
Nov 25, 2011 | 16.90 | 17.05 | 16.81 | 17.05 | 1,415 | +0.19(+1.13%) |
Nov 23, 2011 | 16.76 | 17.03 | 16.62 | 16.86 | 2,627 | +0.06(+0.36%) |
Nov 22, 2011 | 16.97 | 16.97 | 16.80 | 16.80 | 2,898 | -0.16(-0.94%) |
Nov 21, 2011 | 16.69 | 16.96 | 16.69 | 16.96 | 395 | -0.30(-1.74%) |
Nov 17, 2011 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.49(-2.76%) |
Nov 16, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 605 | -0.30(-1.66%) |
Nov 15, 2011 | 17.60 | 18.05 | 17.57 | 18.05 | 2,280 | +0.46(+2.62%) |
Nov 14, 2011 | 17.59 | 17.59 | 17.59 | 17.59 | 182 | -0.33(-1.84%) |
Nov 11, 2011 | 17.90 | 18.12 | 17.90 | 17.92 | 1,231 | +0.32(+1.82%) |
Nov 10, 2011 | 17.64 | 17.64 | 17.60 | 17.60 | 709 | +0.09(+0.51%) |
Nov 09, 2011 | 17.68 | 17.68 | 17.51 | 17.51 | 8,554 | -0.52(-2.88%) |
Nov 08, 2011 | 18.14 | 18.14 | 18.03 | 18.03 | 937 | +0.48(+2.74%) |
Nov 07, 2011 | 17.55 | 17.55 | 17.55 | 17.55 | 3,418 | -0.47(-2.61%) |
Nov 04, 2011 | 17.80 | 18.02 | 17.80 | 18.02 | 329 | +0.47(+2.68%) |
Nov 03, 2011 | 17.55 | 17.55 | 17.55 | 17.55 | 133 | +0.47(+2.75%) |
Nov 02, 2011 | 17.22 | 17.25 | 17.08 | 17.08 | 732 | -0.32(-1.84%) |
Nov 01, 2011 | 17.30 | 17.40 | 17.19 | 17.40 | 6,750 | -0.32(-1.81%) |
Oct 31, 2011 | 17.72 | 17.72 | 17.72 | 17.72 | 439 | -0.13(-0.73%) |
Oct 28, 2011 | 17.85 | 17.85 | 17.85 | 17.85 | 131 | -0.17(-0.94%) |
Oct 27, 2011 | 17.60 | 18.02 | 17.60 | 18.02 | 1,564 | +0.62(+3.56%) |
Oct 26, 2011 | 17.42 | 17.42 | 17.38 | 17.40 | 1,425 | +0.15(+0.87%) |
Oct 25, 2011 | 17.25 | 17.25 | 17.25 | 17.25 | 110 | -0.12(-0.69%) |
Oct 24, 2011 | 17.32 | 17.37 | 17.32 | 17.37 | 518 | -0.05(-0.29%) |
Oct 21, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 1,323 | +0.31(+1.81%) |
Oct 20, 2011 | 17.05 | 17.11 | 17.05 | 17.11 | 1,670 | +0.32(+1.91%) |
Oct 19, 2011 | 17.00 | 17.00 | 16.79 | 16.79 | 490 | -0.36(-2.10%) |
Oct 18, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 390 | +0.29(+1.72%) |
Oct 17, 2011 | 16.86 | 16.86 | 16.86 | 16.86 | 110 | -0.73(-4.15%) |
Oct 14, 2011 | 17.27 | 17.59 | 17.27 | 17.59 | 215 | +0.56(+3.29%) |
Oct 13, 2011 | 17.15 | 17.15 | 17.03 | 17.03 | 587 | -0.02(-0.12%) |
Oct 12, 2011 | 16.97 | 17.05 | 16.97 | 17.05 | 1,702 | +0.35(+2.10%) |
Oct 11, 2011 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -0.37(-2.17%) |
Oct 10, 2011 | 17.02 | 17.10 | 17.02 | 17.07 | 2,045 | +0.28(+1.67%) |
Oct 07, 2011 | 16.84 | 17.05 | 16.79 | 16.79 | 3,754 | -0.01(-0.06%) |
Oct 06, 2011 | 16.80 | 16.80 | 16.80 | 16.80 | 200 | +0.20(+1.20%) |
Oct 05, 2011 | 16.60 | 16.60 | 16.60 | 16.60 | 1,076 | -0.53(-3.09%) |
Oct 04, 2011 | 16.86 | 17.13 | 16.78 | 17.13 | 13,981 | +0.05(+0.29%) |