Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.37 | 18.87 | 18.26 | 18.79 | 236,779 | +0.32(+1.73%) |
Sep 27, 2012 | 17.92 | 18.57 | 17.72 | 18.47 | 200,321 | +0.61(+3.42%) |
Sep 26, 2012 | 17.53 | 18.01 | 17.46 | 17.86 | 209,109 | +0.36(+2.06%) |
Sep 25, 2012 | 17.80 | 18.00 | 17.43 | 17.50 | 247,450 | -0.24(-1.35%) |
Sep 24, 2012 | 17.68 | 17.97 | 17.55 | 17.74 | 224,300 | -0.04(-0.22%) |
Sep 21, 2012 | 18.00 | 18.00 | 17.77 | 17.78 | 281,655 | -0.03(-0.17%) |
Sep 20, 2012 | 18.04 | 18.06 | 17.76 | 17.81 | 103,476 | -0.32(-1.77%) |
Sep 19, 2012 | 18.37 | 18.40 | 18.10 | 18.13 | 266,340 | -0.18(-0.98%) |
Sep 18, 2012 | 18.55 | 18.81 | 18.07 | 18.31 | 348,686 | -0.26(-1.40%) |
Sep 17, 2012 | 18.40 | 18.66 | 18.30 | 18.57 | 362,529 | +0.00(+0.00%) |
Sep 14, 2012 | 18.25 | 18.76 | 18.25 | 18.57 | 301,761 | +0.38(+2.08%) |
Sep 13, 2012 | 17.58 | 18.23 | 17.47 | 18.19 | 199,545 | +0.61(+3.48%) |
Sep 12, 2012 | 17.84 | 17.96 | 17.50 | 17.58 | 196,496 | -0.23(-1.29%) |
Sep 11, 2012 | 18.14 | 18.22 | 17.73 | 17.81 | 84,231 | -0.30(-1.66%) |
Sep 10, 2012 | 18.38 | 18.47 | 18.11 | 18.11 | 99,909 | -0.30(-1.63%) |
Sep 07, 2012 | 18.39 | 18.49 | 18.27 | 18.41 | 212,826 | +0.17(+0.93%) |
Sep 06, 2012 | 17.75 | 18.35 | 17.75 | 18.24 | 193,333 | +0.60(+3.40%) |
Sep 05, 2012 | 17.85 | 17.85 | 17.56 | 17.64 | 506,996 | -0.11(-0.62%) |
Sep 04, 2012 | 17.74 | 17.91 | 17.39 | 17.75 | 115,805 | -0.01(-0.06%) |
Aug 31, 2012 | 17.76 | 17.81 | 17.51 | 17.76 | 201,517 | +0.19(+1.08%) |
Aug 30, 2012 | 17.72 | 17.83 | 17.57 | 17.57 | 87,112 | -0.31(-1.73%) |
Aug 29, 2012 | 17.80 | 17.99 | 17.65 | 17.88 | 64,772 | +0.21(+1.19%) |
Aug 27, 2012 | 17.68 | 17.84 | 17.45 | 17.67 | 105,087 | +0.09(+0.51%) |
Aug 24, 2012 | 17.64 | 17.90 | 17.52 | 17.58 | 157,467 | -0.15(-0.85%) |
Aug 23, 2012 | 17.80 | 17.81 | 17.52 | 17.73 | 262,628 | -0.04(-0.23%) |
Aug 22, 2012 | 17.68 | 17.79 | 17.46 | 17.77 | 75,142 | +0.11(+0.62%) |
Aug 21, 2012 | 17.91 | 17.98 | 17.59 | 17.66 | 221,970 | -0.20(-1.09%) |
Aug 20, 2012 | 18.02 | 18.02 | 17.75 | 17.86 | 74,608 | -0.18(-1.03%) |
Aug 17, 2012 | 17.83 | 18.09 | 17.83 | 18.04 | 123,780 | +0.18(+1.01%) |
Aug 16, 2012 | 17.49 | 18.07 | 17.49 | 17.86 | 514,705 | +0.31(+1.77%) |
Aug 15, 2012 | 17.38 | 17.60 | 17.30 | 17.55 | 98,840 | +0.12(+0.69%) |
Aug 14, 2012 | 17.92 | 17.92 | 17.30 | 17.43 | 145,194 | -0.36(-2.02%) |
Aug 13, 2012 | 17.48 | 17.96 | 17.31 | 17.79 | 691,282 | +0.24(+1.37%) |
Aug 10, 2012 | 17.86 | 17.86 | 17.46 | 17.55 | 155,423 | -0.32(-1.79%) |
Aug 09, 2012 | 17.65 | 18.07 | 17.45 | 17.87 | 163,920 | +0.23(+1.30%) |
Aug 08, 2012 | 17.68 | 17.82 | 17.58 | 17.64 | 193,761 | -0.06(-0.34%) |
Aug 07, 2012 | 17.56 | 17.92 | 17.50 | 17.70 | 262,125 | +0.24(+1.37%) |
Aug 06, 2012 | 17.75 | 18.00 | 17.38 | 17.46 | 229,769 | -0.24(-1.36%) |
Aug 03, 2012 | 17.43 | 17.85 | 17.32 | 17.70 | 397,622 | +0.66(+3.87%) |
Aug 02, 2012 | 17.26 | 17.61 | 16.99 | 17.04 | 296,451 | -0.30(-1.70%) |
Aug 01, 2012 | 18.31 | 18.58 | 17.30 | 17.34 | 163,719 | -0.95(-5.17%) |
Jul 31, 2012 | 18.21 | 18.81 | 18.16 | 18.28 | 176,164 | +0.05(+0.27%) |
Jul 30, 2012 | 18.71 | 18.84 | 18.14 | 18.23 | 128,634 | -0.47(-2.51%) |
Jul 27, 2012 | 18.27 | 18.79 | 17.91 | 18.70 | 138,809 | +0.54(+2.97%) |
Jul 26, 2012 | 17.69 | 18.25 | 17.69 | 18.16 | 255,299 | +0.80(+4.61%) |
Jul 25, 2012 | 16.22 | 17.85 | 16.18 | 17.36 | 600,977 | +1.25(+7.76%) |
Jul 24, 2012 | 16.60 | 16.64 | 15.97 | 16.11 | 824,423 | -0.39(-2.33%) |
Jul 23, 2012 | 17.21 | 17.21 | 16.43 | 16.50 | 164,898 | -0.95(-5.47%) |
Jul 20, 2012 | 17.73 | 17.91 | 17.41 | 17.45 | 154,485 | -0.46(-2.57%) |
Jul 19, 2012 | 18.09 | 18.17 | 17.91 | 17.91 | 90,093 | -0.15(-0.83%) |
Jul 18, 2012 | 17.49 | 18.08 | 17.46 | 18.06 | 166,985 | +0.57(+3.26%) |
Jul 17, 2012 | 17.28 | 17.53 | 16.93 | 17.49 | 208,907 | +0.32(+1.86%) |
Jul 16, 2012 | 17.35 | 17.49 | 17.15 | 17.17 | 159,860 | -0.31(-1.77%) |
Jul 13, 2012 | 17.50 | 17.67 | 17.40 | 17.48 | 100,173 | +0.02(+0.11%) |
Jul 12, 2012 | 17.37 | 17.55 | 17.24 | 17.46 | 108,134 | -0.09(-0.51%) |
Jul 11, 2012 | 17.49 | 17.68 | 17.25 | 17.55 | 417,691 | +0.07(+0.40%) |
Jul 10, 2012 | 17.75 | 17.82 | 17.42 | 17.48 | 134,099 | -0.22(-1.24%) |
Jul 09, 2012 | 17.58 | 17.74 | 17.43 | 17.70 | 95,641 | +0.03(+0.17%) |
Jul 06, 2012 | 17.79 | 17.90 | 17.40 | 17.67 | 166,726 | -0.33(-1.83%) |
Jul 05, 2012 | 17.90 | 18.08 | 17.56 | 18.00 | 165,757 | +0.02(+0.11%) |
Jul 03, 2012 | 17.41 | 17.98 | 17.27 | 17.98 | 133,519 | +0.50(+2.86%) |
Jul 02, 2012 | 17.14 | 17.48 | 17.01 | 17.48 | 133,555 | +0.41(+2.40%) |
Jun 29, 2012 | 16.84 | 17.13 | 16.70 | 17.07 | 143,643 | +0.51(+3.08%) |
Jun 28, 2012 | 16.48 | 16.57 | 16.16 | 16.56 | 132,871 | -0.12(-0.72%) |
Jun 27, 2012 | 16.64 | 16.78 | 16.53 | 16.68 | 106,963 | +0.03(+0.18%) |
Jun 26, 2012 | 16.39 | 16.76 | 16.34 | 16.65 | 109,816 | +0.26(+1.59%) |
Jun 25, 2012 | 16.28 | 16.52 | 16.22 | 16.39 | 298,506 | -0.20(-1.21%) |
Jun 22, 2012 | 16.10 | 16.64 | 16.04 | 16.59 | 536,804 | +0.60(+3.75%) |
Jun 21, 2012 | 16.26 | 16.62 | 15.91 | 15.99 | 465,342 | -0.31(-1.90%) |
Jun 20, 2012 | 16.63 | 16.84 | 16.17 | 16.30 | 326,137 | -0.37(-2.22%) |
Jun 19, 2012 | 16.67 | 16.94 | 16.60 | 16.67 | 211,897 | +0.03(+0.18%) |
Jun 18, 2012 | 16.43 | 16.77 | 16.29 | 16.64 | 177,439 | +0.14(+0.85%) |
Jun 15, 2012 | 16.40 | 16.55 | 16.27 | 16.50 | 281,129 | +0.04(+0.24%) |
Jun 14, 2012 | 16.30 | 16.55 | 16.26 | 16.46 | 137,349 | +0.20(+1.23%) |
Jun 13, 2012 | 16.64 | 16.64 | 16.20 | 16.26 | 233,300 | -0.45(-2.69%) |
Jun 12, 2012 | 16.97 | 17.04 | 16.62 | 16.71 | 161,165 | -0.14(-0.83%) |
Jun 11, 2012 | 17.68 | 17.81 | 16.82 | 16.85 | 187,477 | -0.60(-3.44%) |
Jun 08, 2012 | 17.48 | 17.65 | 17.19 | 17.45 | 215,216 | -0.12(-0.68%) |
Jun 07, 2012 | 18.23 | 18.40 | 17.54 | 17.57 | 192,883 | -0.37(-2.06%) |
Jun 06, 2012 | 17.77 | 18.00 | 17.70 | 17.94 | 156,479 | +0.28(+1.59%) |
Jun 05, 2012 | 17.57 | 17.85 | 17.51 | 17.66 | 240,938 | -0.04(-0.23%) |
Jun 04, 2012 | 17.51 | 17.71 | 17.22 | 17.70 | 124,743 | +0.37(+2.14%) |
Jun 01, 2012 | 17.62 | 17.77 | 17.33 | 17.33 | 190,288 | -0.66(-3.67%) |
May 31, 2012 | 18.43 | 18.45 | 17.85 | 17.99 | 253,835 | -0.40(-2.18%) |
May 30, 2012 | 18.87 | 18.96 | 18.32 | 18.39 | 150,820 | -0.69(-3.62%) |
May 29, 2012 | 18.93 | 19.36 | 18.87 | 19.08 | 104,244 | +0.29(+1.54%) |
May 25, 2012 | 19.03 | 19.14 | 18.77 | 18.79 | 165,717 | -0.29(-1.52%) |
May 24, 2012 | 18.78 | 19.09 | 18.60 | 19.08 | 163,127 | +0.31(+1.65%) |
May 23, 2012 | 18.41 | 18.82 | 18.22 | 18.77 | 82,689 | +0.14(+0.75%) |
May 22, 2012 | 18.76 | 18.89 | 18.49 | 18.63 | 116,425 | -0.16(-0.85%) |
May 21, 2012 | 18.49 | 18.95 | 18.15 | 18.79 | 187,777 | +0.41(+2.23%) |
May 18, 2012 | 18.91 | 19.05 | 18.23 | 18.38 | 268,253 | -0.56(-2.96%) |
May 17, 2012 | 19.54 | 19.60 | 18.80 | 18.94 | 367,803 | -0.70(-3.56%) |
May 16, 2012 | 20.20 | 20.30 | 19.59 | 19.64 | 255,594 | -0.46(-2.29%) |
May 15, 2012 | 20.15 | 20.42 | 20.00 | 20.10 | 175,554 | -0.11(-0.54%) |
May 14, 2012 | 20.28 | 20.39 | 19.61 | 20.21 | 137,488 | -0.32(-1.56%) |
May 11, 2012 | 20.62 | 20.91 | 20.44 | 20.53 | 162,382 | -0.29(-1.39%) |
May 10, 2012 | 20.88 | 21.04 | 20.66 | 20.82 | 274,967 | +0.08(+0.39%) |
May 09, 2012 | 20.77 | 20.84 | 20.50 | 20.74 | 159,168 | -0.34(-1.61%) |
May 08, 2012 | 21.11 | 21.50 | 20.93 | 21.08 | 790,550 | -0.24(-1.13%) |
May 07, 2012 | 21.05 | 21.62 | 20.93 | 21.32 | 513,637 | +0.17(+0.80%) |
May 04, 2012 | 21.40 | 21.40 | 20.99 | 21.15 | 206,247 | -0.37(-1.72%) |
May 03, 2012 | 21.82 | 21.82 | 21.41 | 21.52 | 185,938 | -0.39(-1.78%) |
May 02, 2012 | 21.63 | 22.06 | 21.25 | 21.91 | 653,238 | +0.16(+0.74%) |
May 01, 2012 | 21.58 | 22.38 | 21.47 | 21.75 | 259,449 | +0.12(+0.55%) |
Apr 30, 2012 | 21.46 | 21.69 | 21.21 | 21.63 | 393,742 | +0.12(+0.56%) |
Apr 27, 2012 | 20.99 | 21.66 | 20.81 | 21.51 | 956,821 | +0.52(+2.48%) |
Apr 26, 2012 | 21.25 | 21.39 | 20.95 | 20.99 | 296,945 | -0.23(-1.08%) |
Apr 25, 2012 | 21.50 | 22.50 | 21.09 | 21.22 | 564,421 | +0.02(+0.09%) |
Apr 24, 2012 | 20.93 | 21.25 | 20.77 | 21.20 | 177,475 | +0.35(+1.68%) |
Apr 23, 2012 | 21.27 | 21.28 | 20.31 | 20.85 | 267,240 | +0.01(+0.05%) |
Apr 20, 2012 | 20.72 | 20.86 | 20.29 | 20.84 | 496,053 | +0.55(+2.71%) |
Apr 19, 2012 | 20.49 | 20.78 | 20.07 | 20.29 | 184,193 | -0.20(-0.98%) |
Apr 18, 2012 | 20.72 | 20.80 | 20.25 | 20.49 | 77,248 | -0.37(-1.77%) |
Apr 17, 2012 | 20.75 | 21.10 | 20.64 | 20.86 | 128,501 | +0.31(+1.51%) |
Apr 16, 2012 | 20.46 | 20.81 | 20.43 | 20.55 | 122,631 | +0.12(+0.59%) |
Apr 13, 2012 | 20.73 | 20.78 | 20.42 | 20.43 | 84,953 | -0.45(-2.16%) |
Apr 12, 2012 | 20.50 | 20.97 | 20.44 | 20.88 | 149,919 | +0.35(+1.70%) |
Apr 11, 2012 | 20.43 | 20.67 | 20.21 | 20.53 | 256,932 | +0.27(+1.33%) |
Apr 10, 2012 | 20.27 | 20.37 | 19.80 | 20.26 | 284,254 | -0.01(-0.05%) |
Apr 09, 2012 | 20.45 | 20.59 | 20.20 | 20.27 | 239,229 | -0.66(-3.15%) |
Apr 05, 2012 | 20.47 | 21.12 | 20.13 | 20.93 | 174,105 | +0.27(+1.31%) |
Apr 04, 2012 | 20.70 | 20.70 | 20.28 | 20.66 | 158,556 | -0.34(-1.62%) |
Apr 03, 2012 | 21.18 | 21.34 | 20.86 | 21.00 | 172,700 | -0.28(-1.32%) |
Apr 02, 2012 | 20.89 | 21.32 | 20.88 | 21.28 | 258,497 | +0.39(+1.87%) |
Mar 30, 2012 | 20.94 | 21.03 | 20.71 | 20.89 | 330,484 | +0.14(+0.67%) |
Mar 29, 2012 | 20.65 | 20.84 | 20.30 | 20.75 | 461,800 | -0.02(-0.10%) |
Mar 28, 2012 | 20.44 | 20.83 | 20.19 | 20.77 | 335,541 | +0.40(+1.96%) |
Mar 27, 2012 | 20.15 | 20.47 | 19.85 | 20.37 | 254,943 | +0.29(+1.44%) |
Mar 26, 2012 | 19.84 | 20.11 | 19.68 | 20.08 | 150,510 | +0.44(+2.24%) |
Mar 23, 2012 | 19.38 | 19.67 | 19.06 | 19.64 | 157,925 | +0.30(+1.55%) |
Mar 22, 2012 | 19.03 | 19.43 | 18.92 | 19.34 | 372,454 | +0.05(+0.26%) |
Mar 21, 2012 | 18.41 | 19.62 | 18.32 | 19.29 | 385,794 | +0.94(+5.12%) |
Mar 20, 2012 | 18.25 | 18.43 | 18.11 | 18.35 | 125,706 | -0.08(-0.43%) |
Mar 19, 2012 | 17.92 | 18.75 | 17.74 | 18.43 | 196,272 | +0.45(+2.50%) |
Mar 16, 2012 | 18.09 | 18.09 | 17.77 | 17.98 | 223,200 | -0.03(-0.17%) |
Mar 15, 2012 | 17.59 | 18.02 | 17.50 | 18.01 | 175,420 | +0.42(+2.39%) |
Mar 14, 2012 | 17.99 | 18.02 | 17.56 | 17.59 | 106,551 | -0.44(-2.44%) |
Mar 13, 2012 | 18.14 | 18.14 | 17.74 | 18.03 | 153,951 | +0.09(+0.50%) |
Mar 12, 2012 | 18.05 | 18.10 | 17.66 | 17.94 | 123,201 | -0.12(-0.66%) |
Mar 09, 2012 | 18.04 | 18.49 | 17.78 | 18.06 | 205,949 | -0.01(-0.06%) |
Mar 08, 2012 | 17.90 | 18.09 | 17.55 | 18.07 | 127,096 | +0.27(+1.52%) |
Mar 07, 2012 | 17.78 | 17.84 | 17.64 | 17.80 | 108,207 | +0.02(+0.11%) |
Mar 06, 2012 | 17.91 | 18.00 | 17.71 | 17.78 | 214,703 | -0.26(-1.44%) |
Mar 05, 2012 | 17.86 | 18.12 | 17.64 | 18.04 | 126,914 | +0.09(+0.50%) |
Mar 02, 2012 | 18.78 | 18.81 | 17.75 | 17.95 | 230,304 | -0.80(-4.27%) |
Mar 01, 2012 | 19.35 | 19.38 | 18.75 | 18.75 | 147,320 | -0.54(-2.80%) |
Feb 29, 2012 | 19.18 | 19.55 | 19.06 | 19.29 | 323,551 | +0.12(+0.63%) |
Feb 28, 2012 | 19.56 | 19.56 | 19.06 | 19.17 | 164,959 | -0.31(-1.59%) |
Feb 27, 2012 | 19.20 | 19.53 | 18.82 | 19.48 | 179,833 | +0.04(+0.21%) |
Feb 24, 2012 | 19.52 | 19.60 | 19.42 | 19.44 | 96,108 | -0.11(-0.56%) |
Feb 23, 2012 | 19.68 | 19.74 | 19.35 | 19.55 | 366,545 | -0.05(-0.26%) |
Feb 22, 2012 | 19.66 | 19.84 | 19.17 | 19.60 | 347,665 | -0.03(-0.15%) |
Feb 21, 2012 | 20.39 | 20.53 | 19.25 | 19.63 | 309,614 | +0.95(+5.09%) |
Feb 17, 2012 | 19.06 | 19.06 | 18.64 | 18.68 | 107,479 | -0.25(-1.32%) |
Feb 16, 2012 | 18.63 | 19.00 | 18.63 | 18.93 | 153,652 | +0.32(+1.72%) |
Feb 15, 2012 | 18.89 | 19.17 | 18.52 | 18.61 | 184,826 | -0.14(-0.75%) |
Feb 14, 2012 | 19.24 | 19.33 | 18.55 | 18.75 | 105,960 | -0.56(-2.90%) |
Feb 13, 2012 | 19.24 | 19.41 | 19.09 | 19.31 | 146,306 | +0.32(+1.69%) |
Feb 10, 2012 | 18.70 | 19.18 | 18.63 | 18.99 | 159,794 | +0.03(+0.16%) |
Feb 09, 2012 | 19.03 | 19.11 | 18.77 | 18.96 | 108,458 | -0.01(-0.05%) |
Feb 08, 2012 | 19.03 | 19.33 | 18.83 | 18.97 | 138,619 | -0.06(-0.32%) |
Feb 07, 2012 | 19.08 | 19.26 | 18.80 | 19.03 | 169,220 | -0.09(-0.47%) |
Feb 06, 2012 | 19.24 | 19.33 | 19.02 | 19.12 | 168,702 | -0.18(-0.93%) |
Feb 03, 2012 | 19.53 | 20.01 | 19.23 | 19.30 | 219,480 | +0.16(+0.84%) |
Feb 02, 2012 | 18.67 | 19.55 | 18.49 | 19.14 | 170,236 | +0.46(+2.46%) |
Feb 01, 2012 | 18.50 | 18.72 | 18.40 | 18.68 | 182,288 | +0.32(+1.74%) |
Jan 31, 2012 | 18.29 | 18.57 | 18.09 | 18.36 | 186,097 | +0.24(+1.32%) |
Jan 30, 2012 | 18.58 | 18.71 | 17.97 | 18.12 | 181,204 | -0.60(-3.21%) |
Jan 27, 2012 | 18.52 | 18.84 | 18.49 | 18.72 | 85,375 | +0.08(+0.43%) |
Jan 26, 2012 | 18.78 | 18.78 | 18.43 | 18.64 | 96,568 | -0.02(-0.11%) |
Jan 25, 2012 | 18.43 | 18.70 | 18.26 | 18.66 | 97,946 | +0.13(+0.70%) |
Jan 24, 2012 | 18.15 | 18.57 | 17.92 | 18.53 | 175,292 | +0.30(+1.65%) |
Jan 23, 2012 | 18.81 | 18.81 | 17.77 | 18.23 | 417,802 | -0.66(-3.49%) |
Jan 20, 2012 | 19.08 | 19.24 | 18.79 | 18.89 | 118,444 | -0.24(-1.25%) |
Jan 19, 2012 | 19.18 | 19.32 | 19.00 | 19.13 | 75,572 | -0.02(-0.10%) |
Jan 18, 2012 | 18.25 | 19.19 | 18.25 | 19.15 | 165,730 | +0.90(+4.93%) |
Jan 17, 2012 | 18.78 | 18.98 | 18.17 | 18.25 | 184,679 | -0.40(-2.14%) |
Jan 13, 2012 | 18.88 | 19.05 | 18.48 | 18.65 | 184,279 | -0.53(-2.76%) |
Jan 12, 2012 | 19.39 | 19.44 | 19.15 | 19.18 | 101,862 | -0.21(-1.08%) |
Jan 11, 2012 | 19.30 | 19.45 | 19.07 | 19.39 | 120,858 | +0.01(+0.05%) |
Jan 10, 2012 | 19.17 | 19.48 | 19.01 | 19.38 | 139,955 | +0.51(+2.70%) |
Jan 09, 2012 | 18.93 | 19.02 | 18.66 | 18.87 | 317,455 | +0.02(+0.11%) |
Jan 06, 2012 | 19.08 | 19.26 | 18.83 | 18.85 | 164,167 | -0.30(-1.57%) |
Jan 05, 2012 | 18.69 | 19.47 | 18.34 | 19.15 | 212,316 | +0.30(+1.59%) |
Jan 04, 2012 | 19.07 | 19.33 | 18.58 | 18.85 | 215,712 | +0.37(+2.00%) |
Dec 30, 2011 | 18.47 | 18.73 | 18.29 | 18.48 | 154,714 | -0.06(-0.32%) |
Dec 29, 2011 | 18.14 | 18.62 | 18.12 | 18.54 | 192,168 | +0.52(+2.89%) |
Dec 28, 2011 | 18.38 | 18.50 | 17.93 | 18.02 | 153,347 | -0.42(-2.28%) |
Dec 27, 2011 | 18.26 | 18.65 | 18.02 | 18.44 | 106,516 | +0.06(+0.33%) |
Dec 23, 2011 | 18.34 | 18.42 | 18.00 | 18.38 | 184,229 | +0.48(+2.68%) |
Dec 21, 2011 | 17.91 | 17.96 | 17.47 | 17.90 | 204,286 | +0.05(+0.28%) |
Dec 20, 2011 | 16.76 | 17.85 | 16.39 | 17.85 | 310,990 | +1.54(+9.44%) |
Dec 19, 2011 | 16.89 | 17.19 | 16.27 | 16.31 | 268,273 | -0.50(-2.97%) |
Dec 16, 2011 | 16.66 | 17.04 | 16.43 | 16.81 | 299,643 | +0.31(+1.88%) |
Dec 15, 2011 | 16.70 | 16.70 | 16.36 | 16.50 | 194,748 | +0.11(+0.67%) |
Dec 14, 2011 | 16.82 | 16.97 | 16.29 | 16.39 | 259,186 | -0.64(-3.76%) |
Dec 13, 2011 | 17.67 | 17.84 | 16.95 | 17.03 | 148,676 | -0.49(-2.80%) |
Dec 12, 2011 | 17.60 | 17.60 | 17.14 | 17.52 | 101,446 | -0.34(-1.90%) |
Dec 09, 2011 | 17.50 | 17.99 | 17.39 | 17.86 | 168,940 | +0.46(+2.64%) |
Dec 08, 2011 | 17.45 | 17.81 | 17.38 | 17.40 | 187,068 | -0.39(-2.19%) |
Dec 07, 2011 | 17.77 | 17.91 | 17.18 | 17.79 | 216,047 | -0.09(-0.50%) |
Dec 06, 2011 | 17.70 | 18.01 | 17.34 | 17.88 | 250,958 | +0.19(+1.07%) |
Dec 05, 2011 | 17.98 | 18.01 | 17.53 | 17.69 | 134,982 | +0.24(+1.38%) |
Dec 02, 2011 | 17.90 | 17.90 | 17.41 | 17.45 | 87,807 | -0.15(-0.85%) |
Dec 01, 2011 | 17.92 | 18.13 | 17.58 | 17.60 | 139,749 | -0.40(-2.22%) |
Nov 30, 2011 | 17.38 | 18.02 | 17.19 | 18.00 | 389,682 | +1.33(+7.98%) |
Nov 29, 2011 | 16.54 | 16.72 | 16.29 | 16.67 | 123,675 | +0.10(+0.60%) |
Nov 28, 2011 | 16.24 | 16.57 | 16.13 | 16.57 | 187,931 | +0.87(+5.54%) |
Nov 25, 2011 | 15.81 | 16.03 | 15.62 | 15.70 | 87,367 | -0.28(-1.75%) |
Nov 23, 2011 | 16.29 | 16.34 | 15.91 | 15.98 | 119,283 | -0.46(-2.80%) |
Nov 22, 2011 | 16.98 | 17.00 | 16.42 | 16.44 | 93,656 | -0.53(-3.12%) |
Nov 21, 2011 | 17.15 | 17.34 | 16.75 | 16.97 | 150,813 | -0.22(-1.28%) |
Nov 18, 2011 | 17.08 | 17.26 | 16.98 | 17.19 | 138,383 | +0.10(+0.59%) |
Nov 17, 2011 | 17.36 | 17.61 | 17.00 | 17.09 | 134,849 | -0.39(-2.23%) |
Nov 16, 2011 | 17.72 | 18.08 | 17.46 | 17.48 | 143,314 | -0.48(-2.67%) |
Nov 15, 2011 | 17.90 | 18.13 | 17.57 | 17.96 | 205,756 | +0.12(+0.67%) |
Nov 14, 2011 | 18.34 | 18.46 | 17.72 | 17.84 | 152,523 | -0.58(-3.15%) |
Nov 11, 2011 | 17.98 | 18.49 | 17.98 | 18.42 | 180,062 | +0.69(+3.89%) |
Nov 10, 2011 | 18.19 | 18.19 | 17.70 | 17.73 | 188,393 | -0.15(-0.84%) |
Nov 09, 2011 | 18.11 | 18.42 | 17.85 | 17.88 | 221,641 | -0.85(-4.54%) |
Nov 08, 2011 | 18.92 | 19.00 | 18.36 | 18.73 | 278,512 | +0.04(+0.21%) |
Nov 07, 2011 | 18.38 | 18.73 | 18.00 | 18.69 | 261,190 | +0.31(+1.69%) |
Nov 04, 2011 | 18.70 | 18.70 | 18.28 | 18.38 | 208,508 | -0.55(-2.91%) |
Nov 03, 2011 | 18.69 | 19.00 | 18.31 | 18.93 | 319,760 | +0.47(+2.55%) |
Nov 02, 2011 | 18.66 | 18.98 | 18.32 | 18.46 | 358,281 | +0.16(+0.87%) |
Nov 01, 2011 | 18.58 | 18.71 | 17.90 | 18.30 | 341,851 | -1.07(-5.52%) |
Oct 31, 2011 | 19.55 | 19.79 | 19.33 | 19.37 | 202,003 | -0.58(-2.91%) |
Oct 28, 2011 | 20.16 | 20.56 | 19.62 | 19.95 | 332,888 | -0.41(-2.01%) |
Oct 27, 2011 | 19.97 | 20.37 | 19.01 | 20.36 | 1,283,071 | +1.06(+5.49%) |
Oct 26, 2011 | 17.88 | 19.31 | 17.88 | 19.30 | 574,609 | +1.09(+5.97%) |
Oct 25, 2011 | 18.34 | 18.36 | 18.00 | 18.21 | 296,263 | -0.33(-1.77%) |
Oct 24, 2011 | 17.83 | 18.70 | 17.78 | 18.54 | 396,051 | +0.74(+4.16%) |
Oct 21, 2011 | 17.64 | 17.84 | 17.48 | 17.80 | 346,250 | +0.51(+2.95%) |
Oct 20, 2011 | 16.92 | 17.34 | 16.44 | 17.29 | 160,132 | +0.37(+2.19%) |
Oct 19, 2011 | 17.42 | 17.57 | 16.84 | 16.92 | 182,995 | -0.57(-3.26%) |
Oct 18, 2011 | 17.00 | 17.58 | 16.81 | 17.49 | 183,221 | +0.58(+3.43%) |
Oct 17, 2011 | 17.30 | 17.37 | 16.84 | 16.91 | 232,478 | -0.61(-3.48%) |
Oct 14, 2011 | 17.34 | 17.56 | 17.03 | 17.52 | 126,810 | +0.35(+2.04%) |
Oct 13, 2011 | 17.06 | 17.33 | 16.82 | 17.17 | 123,368 | +0.00(+0.00%) |
Oct 12, 2011 | 16.65 | 17.44 | 16.65 | 17.17 | 711,353 | +0.69(+4.19%) |
Oct 11, 2011 | 16.17 | 16.53 | 16.10 | 16.48 | 213,737 | +0.18(+1.10%) |
Oct 10, 2011 | 15.69 | 16.32 | 15.64 | 16.30 | 423,068 | +0.89(+5.78%) |
Oct 07, 2011 | 16.06 | 16.10 | 15.35 | 15.41 | 190,538 | -0.59(-3.69%) |
Oct 06, 2011 | 15.71 | 16.05 | 15.54 | 16.00 | 260,366 | +0.29(+1.85%) |
Oct 05, 2011 | 15.26 | 15.87 | 15.18 | 15.71 | 238,602 | +0.50(+3.29%) |
Oct 04, 2011 | 14.62 | 15.29 | 14.55 | 15.21 | 526,328 | +0.52(+3.54%) |