Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.54 | 17.67 | 17.11 | 17.11 | 89,536 | -0.59(-3.36%) |
Sep 27, 2012 | 17.44 | 17.93 | 17.44 | 17.70 | 52,711 | +0.36(+2.10%) |
Sep 26, 2012 | 17.50 | 17.60 | 17.01 | 17.34 | 96,934 | -0.33(-1.87%) |
Sep 25, 2012 | 18.53 | 18.53 | 17.54 | 17.67 | 98,038 | -0.83(-4.46%) |
Sep 24, 2012 | 18.76 | 18.79 | 18.46 | 18.50 | 63,147 | -0.13(-0.71%) |
Sep 21, 2012 | 18.92 | 18.99 | 18.43 | 18.63 | 75,414 | -0.30(-1.57%) |
Sep 20, 2012 | 19.16 | 19.16 | 18.76 | 18.92 | 45,871 | -0.07(-0.35%) |
Sep 19, 2012 | 19.39 | 19.68 | 18.86 | 18.99 | 79,994 | -0.30(-1.54%) |
Sep 18, 2012 | 19.82 | 19.82 | 18.96 | 19.29 | 63,499 | -0.69(-3.47%) |
Sep 17, 2012 | 20.11 | 20.44 | 19.82 | 19.98 | 81,105 | -0.03(-0.16%) |
Sep 14, 2012 | 19.45 | 20.18 | 19.45 | 20.01 | 164,441 | +0.56(+2.89%) |
Sep 13, 2012 | 18.50 | 19.92 | 18.33 | 19.45 | 287,224 | +1.22(+6.70%) |
Sep 12, 2012 | 17.57 | 18.26 | 17.47 | 18.23 | 245,982 | +0.59(+3.37%) |
Sep 11, 2012 | 17.97 | 17.97 | 17.54 | 17.64 | 37,606 | -0.30(-1.66%) |
Sep 10, 2012 | 18.16 | 18.16 | 17.64 | 17.93 | 47,084 | -0.13(-0.73%) |
Sep 07, 2012 | 17.77 | 18.10 | 17.27 | 18.07 | 43,202 | +0.69(+3.99%) |
Sep 06, 2012 | 17.44 | 17.54 | 17.17 | 17.37 | 75,064 | +0.17(+0.96%) |
Sep 05, 2012 | 17.97 | 18.07 | 17.17 | 17.21 | 50,008 | -0.56(-3.16%) |
Sep 04, 2012 | 17.45 | 17.77 | 17.35 | 17.77 | 95,258 | +0.48(+2.79%) |
Aug 31, 2012 | 17.45 | 17.58 | 17.06 | 17.29 | 51,537 | -0.03(-0.19%) |
Aug 30, 2012 | 17.67 | 17.70 | 17.19 | 17.32 | 71,988 | -0.22(-1.28%) |
Aug 29, 2012 | 17.96 | 17.96 | 17.48 | 17.54 | 63,528 | -0.55(-3.02%) |
Aug 27, 2012 | 18.38 | 18.41 | 17.90 | 18.09 | 28,007 | -0.29(-1.57%) |
Aug 24, 2012 | 17.41 | 18.48 | 17.41 | 18.38 | 47,273 | +0.96(+5.54%) |
Aug 23, 2012 | 17.80 | 17.80 | 17.41 | 17.41 | 37,543 | -0.39(-2.17%) |
Aug 22, 2012 | 18.48 | 18.67 | 17.77 | 17.80 | 45,039 | -0.64(-3.48%) |
Aug 21, 2012 | 18.44 | 18.89 | 18.28 | 18.44 | 42,899 | +0.10(+0.53%) |
Aug 20, 2012 | 17.93 | 18.44 | 17.90 | 18.35 | 33,881 | +0.55(+3.07%) |
Aug 17, 2012 | 17.61 | 18.03 | 17.41 | 17.80 | 30,318 | +0.26(+1.47%) |
Aug 16, 2012 | 17.77 | 17.77 | 17.38 | 17.54 | 25,406 | -0.13(-0.73%) |
Aug 15, 2012 | 17.67 | 17.67 | 17.45 | 17.67 | 27,792 | +0.03(+0.18%) |
Aug 14, 2012 | 17.41 | 17.83 | 17.35 | 17.64 | 34,113 | +0.26(+1.48%) |
Aug 13, 2012 | 17.64 | 17.64 | 17.13 | 17.38 | 30,785 | -0.32(-1.81%) |
Aug 10, 2012 | 17.86 | 17.96 | 17.58 | 17.70 | 44,737 | -0.16(-0.90%) |
Aug 09, 2012 | 17.70 | 17.96 | 17.25 | 17.86 | 53,489 | +0.06(+0.36%) |
Aug 08, 2012 | 17.80 | 17.99 | 17.64 | 17.80 | 44,619 | +0.00(+0.00%) |
Aug 07, 2012 | 17.51 | 18.38 | 17.38 | 17.80 | 81,570 | +0.58(+3.36%) |
Aug 06, 2012 | 17.03 | 17.45 | 16.48 | 17.22 | 129,555 | +0.00(+0.00%) |
Aug 03, 2012 | 16.93 | 17.25 | 15.81 | 17.22 | 100,637 | +1.99(+13.08%) |
Aug 02, 2012 | 15.36 | 15.65 | 15.23 | 15.23 | 55,143 | -0.10(-0.63%) |
Aug 01, 2012 | 15.78 | 15.78 | 15.33 | 15.33 | 68,502 | -0.42(-2.65%) |
Jul 31, 2012 | 15.94 | 16.13 | 15.65 | 15.74 | 28,463 | -0.26(-1.61%) |
Jul 30, 2012 | 16.16 | 16.35 | 15.58 | 16.00 | 53,950 | -0.10(-0.60%) |
Jul 27, 2012 | 15.65 | 16.32 | 15.52 | 16.10 | 77,284 | +0.67(+4.38%) |
Jul 26, 2012 | 16.93 | 16.93 | 15.17 | 15.42 | 128,806 | -1.25(-7.51%) |
Jul 25, 2012 | 17.64 | 17.70 | 16.23 | 16.68 | 104,490 | -0.80(-4.60%) |
Jul 24, 2012 | 17.80 | 17.80 | 17.06 | 17.48 | 170,279 | -0.42(-2.33%) |
Jul 23, 2012 | 18.12 | 18.25 | 17.67 | 17.90 | 76,342 | -0.29(-1.59%) |
Jul 20, 2012 | 18.12 | 18.25 | 17.90 | 18.19 | 60,850 | +0.03(+0.18%) |
Jul 19, 2012 | 17.80 | 18.31 | 17.74 | 18.15 | 161,071 | +0.35(+1.99%) |
Jul 18, 2012 | 17.61 | 17.86 | 17.61 | 17.80 | 37,007 | +0.06(+0.36%) |
Jul 17, 2012 | 17.83 | 17.93 | 17.61 | 17.74 | 75,156 | +0.06(+0.36%) |
Jul 16, 2012 | 17.67 | 17.93 | 17.58 | 17.67 | 30,774 | +0.03(+0.18%) |
Jul 13, 2012 | 17.90 | 18.48 | 17.51 | 17.64 | 63,263 | -0.03(-0.18%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.16 | 17.67 | 85,857 | -0.22(-1.26%) |
Jul 11, 2012 | 17.03 | 17.99 | 17.03 | 17.90 | 87,020 | +0.87(+5.09%) |
Jul 10, 2012 | 17.54 | 17.77 | 16.87 | 17.03 | 100,381 | -0.35(-2.03%) |
Jul 09, 2012 | 18.15 | 18.15 | 17.32 | 17.38 | 231,811 | -0.80(-4.42%) |
Jul 06, 2012 | 16.74 | 18.44 | 16.74 | 18.19 | 90,606 | +1.32(+7.81%) |
Jul 05, 2012 | 16.77 | 17.09 | 16.68 | 16.87 | 50,861 | -0.06(-0.38%) |
Jul 03, 2012 | 16.26 | 17.25 | 16.26 | 16.93 | 58,011 | +0.61(+3.74%) |
Jul 02, 2012 | 15.58 | 16.39 | 15.58 | 16.32 | 176,440 | +0.67(+4.31%) |
Jun 29, 2012 | 15.90 | 15.97 | 15.46 | 15.65 | 83,087 | +0.22(+1.46%) |
Jun 28, 2012 | 15.29 | 15.55 | 15.13 | 15.42 | 83,577 | +0.10(+0.63%) |
Jun 27, 2012 | 15.36 | 15.71 | 15.33 | 15.33 | 101,434 | +0.00(+0.00%) |
Jun 26, 2012 | 15.78 | 15.87 | 15.33 | 15.33 | 59,951 | -0.45(-2.85%) |
Jun 25, 2012 | 15.74 | 15.87 | 15.74 | 15.78 | 33,194 | +0.03(+0.20%) |
Jun 22, 2012 | 16.35 | 16.64 | 15.65 | 15.74 | 35,116 | -0.13(-0.81%) |
Jun 21, 2012 | 16.13 | 16.19 | 15.81 | 15.87 | 31,585 | -0.35(-2.18%) |
Jun 20, 2012 | 15.97 | 16.23 | 15.74 | 16.23 | 27,921 | +0.19(+1.20%) |
Jun 19, 2012 | 15.94 | 16.23 | 15.94 | 16.03 | 39,426 | +0.06(+0.40%) |
Jun 18, 2012 | 16.00 | 16.23 | 15.81 | 15.97 | 34,015 | -0.16(-1.00%) |
Jun 15, 2012 | 15.65 | 16.13 | 15.46 | 16.13 | 43,997 | +0.58(+3.72%) |
Jun 14, 2012 | 15.78 | 16.03 | 15.46 | 15.55 | 41,558 | -0.35(-2.22%) |
Jun 13, 2012 | 16.13 | 16.13 | 15.46 | 15.90 | 54,991 | -0.32(-1.98%) |
Jun 12, 2012 | 16.00 | 16.39 | 15.94 | 16.23 | 55,479 | +0.32(+2.02%) |
Jun 11, 2012 | 16.39 | 16.39 | 15.62 | 15.90 | 67,757 | -0.29(-1.79%) |
Jun 08, 2012 | 16.13 | 16.35 | 15.78 | 16.19 | 28,962 | +0.03(+0.20%) |
Jun 07, 2012 | 16.71 | 16.87 | 16.07 | 16.16 | 71,679 | -0.39(-2.33%) |
Jun 06, 2012 | 16.52 | 16.77 | 16.26 | 16.55 | 89,763 | +0.32(+1.98%) |
Jun 05, 2012 | 16.16 | 16.61 | 16.13 | 16.23 | 58,113 | +0.10(+0.60%) |
Jun 04, 2012 | 16.23 | 16.45 | 15.97 | 16.13 | 56,949 | -0.10(-0.59%) |
Jun 01, 2012 | 20.21 | 20.21 | 16.07 | 16.23 | 68,059 | -0.96(-5.61%) |
May 31, 2012 | 17.16 | 17.29 | 16.71 | 17.19 | 43,928 | -0.03(-0.19%) |
May 30, 2012 | 17.45 | 17.58 | 17.09 | 17.22 | 57,634 | -0.48(-2.72%) |
May 29, 2012 | 17.00 | 17.99 | 17.00 | 17.70 | 99,763 | +0.84(+4.95%) |
May 25, 2012 | 16.42 | 16.97 | 16.10 | 16.87 | 110,882 | +0.51(+3.14%) |
May 24, 2012 | 16.13 | 16.35 | 15.71 | 16.35 | 56,836 | +0.26(+1.60%) |
May 23, 2012 | 15.81 | 16.13 | 15.42 | 16.10 | 56,352 | +0.06(+0.40%) |
May 22, 2012 | 16.52 | 16.87 | 15.84 | 16.03 | 57,764 | -0.39(-2.35%) |
May 21, 2012 | 15.58 | 16.48 | 15.49 | 16.42 | 90,217 | +0.93(+6.02%) |
May 18, 2012 | 16.26 | 16.42 | 15.46 | 15.49 | 97,965 | -0.67(-4.17%) |
May 17, 2012 | 16.97 | 17.25 | 16.10 | 16.16 | 112,560 | -0.87(-5.09%) |
May 16, 2012 | 17.78 | 18.06 | 17.00 | 17.03 | 156,070 | -0.66(-3.71%) |
May 15, 2012 | 17.28 | 18.15 | 17.28 | 17.69 | 115,702 | +0.41(+2.35%) |
May 14, 2012 | 17.62 | 17.78 | 17.25 | 17.28 | 87,591 | -0.50(-2.81%) |
May 11, 2012 | 17.78 | 18.19 | 17.65 | 17.78 | 73,112 | -0.47(-2.57%) |
May 10, 2012 | 17.69 | 18.26 | 17.40 | 18.25 | 101,005 | +0.62(+3.55%) |
May 09, 2012 | 17.34 | 17.72 | 17.19 | 17.62 | 114,582 | +0.00(+0.00%) |
May 08, 2012 | 17.97 | 18.09 | 17.28 | 17.62 | 94,706 | -0.31(-1.74%) |
May 07, 2012 | 18.72 | 18.75 | 17.72 | 17.94 | 137,523 | -0.87(-4.65%) |
May 04, 2012 | 19.28 | 19.47 | 18.75 | 18.81 | 115,644 | -0.53(-2.75%) |
May 03, 2012 | 19.69 | 19.78 | 19.28 | 19.34 | 74,107 | -0.25(-1.28%) |
May 02, 2012 | 19.62 | 19.75 | 19.53 | 19.59 | 43,551 | -0.12(-0.63%) |
May 01, 2012 | 19.81 | 19.87 | 19.62 | 19.72 | 57,468 | -0.12(-0.63%) |
Apr 30, 2012 | 19.78 | 20.06 | 19.78 | 19.84 | 109,034 | -0.03(-0.16%) |
Apr 27, 2012 | 20.03 | 20.03 | 19.56 | 19.87 | 65,460 | -0.25(-1.24%) |
Apr 26, 2012 | 19.81 | 20.12 | 19.75 | 20.12 | 98,022 | +0.22(+1.10%) |
Apr 25, 2012 | 20.12 | 20.15 | 19.69 | 19.90 | 121,447 | -0.12(-0.62%) |
Apr 24, 2012 | 20.15 | 20.19 | 19.78 | 20.03 | 126,715 | -0.12(-0.62%) |
Apr 23, 2012 | 19.84 | 20.15 | 19.47 | 20.15 | 150,264 | +0.22(+1.10%) |
Apr 20, 2012 | 20.00 | 20.15 | 19.78 | 19.94 | 276,806 | +0.31(+1.59%) |
Apr 19, 2012 | 19.31 | 19.84 | 19.22 | 19.62 | 2,048,622 | -1.41(-6.69%) |
Apr 18, 2012 | 23.37 | 23.40 | 20.84 | 21.03 | 372,722 | -3.44(-14.05%) |
Apr 17, 2012 | 24.47 | 24.84 | 24.34 | 24.47 | 90,368 | +0.16(+0.64%) |
Apr 16, 2012 | 25.37 | 25.37 | 24.31 | 24.31 | 52,681 | -0.91(-3.59%) |
Apr 13, 2012 | 25.31 | 25.31 | 24.59 | 25.22 | 59,792 | +0.16(+0.62%) |
Apr 12, 2012 | 25.09 | 25.68 | 25.03 | 25.06 | 41,385 | -0.12(-0.50%) |
Apr 11, 2012 | 24.97 | 25.34 | 24.84 | 25.18 | 29,436 | +0.56(+2.28%) |
Apr 10, 2012 | 26.09 | 26.09 | 23.87 | 24.62 | 132,186 | +0.25(+1.03%) |
Apr 09, 2012 | 25.62 | 25.62 | 23.72 | 24.37 | 98,651 | -1.44(-5.57%) |
Apr 05, 2012 | 26.47 | 26.47 | 25.62 | 25.81 | 67,351 | -0.75(-2.82%) |
Apr 04, 2012 | 26.68 | 27.00 | 26.34 | 26.56 | 75,893 | -0.28(-1.05%) |
Apr 03, 2012 | 26.93 | 27.50 | 26.56 | 26.84 | 61,867 | -0.25(-0.92%) |
Apr 02, 2012 | 27.72 | 27.72 | 26.81 | 27.09 | 67,796 | -0.03(-0.12%) |
Mar 30, 2012 | 27.65 | 28.56 | 27.00 | 27.12 | 124,626 | -0.34(-1.25%) |
Mar 29, 2012 | 27.25 | 27.90 | 26.72 | 27.47 | 97,614 | +0.44(+1.62%) |
Mar 28, 2012 | 25.53 | 27.50 | 25.47 | 27.03 | 143,586 | +2.12(+8.53%) |
Mar 27, 2012 | 24.40 | 25.25 | 24.06 | 24.90 | 49,521 | +0.53(+2.18%) |
Mar 26, 2012 | 24.65 | 24.93 | 24.09 | 24.37 | 47,339 | +0.06(+0.26%) |
Mar 23, 2012 | 24.18 | 24.50 | 24.06 | 24.31 | 32,577 | +0.12(+0.52%) |
Mar 22, 2012 | 24.43 | 24.59 | 23.81 | 24.18 | 40,085 | -0.50(-2.03%) |
Mar 21, 2012 | 24.72 | 24.90 | 24.06 | 24.68 | 51,886 | +0.06(+0.25%) |
Mar 20, 2012 | 24.00 | 24.68 | 23.90 | 24.62 | 132,358 | +0.62(+2.60%) |
Mar 19, 2012 | 23.25 | 25.00 | 23.06 | 24.00 | 138,561 | +0.78(+3.36%) |
Mar 16, 2012 | 21.25 | 23.28 | 21.25 | 23.22 | 258,286 | +2.25(+10.73%) |
Mar 15, 2012 | 20.06 | 21.09 | 20.03 | 20.97 | 36,177 | +0.84(+4.19%) |
Mar 14, 2012 | 20.44 | 20.47 | 19.87 | 20.12 | 36,752 | -0.34(-1.68%) |
Mar 13, 2012 | 20.22 | 20.47 | 20.09 | 20.47 | 17,128 | +0.28(+1.39%) |
Mar 12, 2012 | 20.44 | 20.47 | 20.03 | 20.19 | 23,301 | -0.25(-1.22%) |
Mar 09, 2012 | 20.59 | 20.78 | 20.15 | 20.44 | 39,534 | -0.25(-1.21%) |
Mar 08, 2012 | 20.53 | 20.69 | 20.22 | 20.69 | 29,168 | +0.31(+1.53%) |
Mar 07, 2012 | 20.00 | 20.40 | 19.81 | 20.37 | 20,534 | +0.47(+2.35%) |
Mar 06, 2012 | 20.25 | 20.25 | 19.37 | 19.90 | 39,876 | -0.34(-1.70%) |
Mar 05, 2012 | 20.69 | 20.75 | 20.22 | 20.25 | 50,955 | +0.06(+0.31%) |
Mar 02, 2012 | 20.37 | 20.59 | 20.12 | 20.19 | 16,748 | -0.28(-1.37%) |
Mar 01, 2012 | 20.22 | 20.72 | 20.12 | 20.47 | 23,020 | +0.41(+2.02%) |
Feb 29, 2012 | 20.15 | 20.59 | 19.94 | 20.06 | 16,236 | -0.09(-0.46%) |
Feb 28, 2012 | 20.22 | 20.50 | 20.09 | 20.15 | 11,386 | +0.06(+0.31%) |
Feb 27, 2012 | 20.31 | 20.56 | 20.00 | 20.09 | 38,326 | -0.41(-1.98%) |
Feb 24, 2012 | 20.09 | 20.50 | 20.09 | 20.50 | 28,382 | +0.47(+2.34%) |
Feb 23, 2012 | 20.03 | 20.25 | 19.84 | 20.03 | 20,645 | +0.12(+0.63%) |
Feb 22, 2012 | 19.87 | 20.06 | 19.72 | 19.90 | 28,173 | -0.19(-0.93%) |
Feb 21, 2012 | 20.94 | 21.00 | 19.94 | 20.09 | 23,476 | -0.62(-3.02%) |
Feb 17, 2012 | 20.69 | 20.94 | 20.31 | 20.72 | 41,598 | +0.16(+0.76%) |
Feb 16, 2012 | 20.00 | 20.69 | 19.84 | 20.56 | 16,564 | +0.56(+2.81%) |
Feb 15, 2012 | 20.56 | 20.56 | 19.69 | 20.00 | 26,842 | -0.38(-1.84%) |
Feb 14, 2012 | 19.90 | 20.40 | 19.56 | 20.37 | 62,737 | +0.53(+2.68%) |
Feb 13, 2012 | 19.50 | 19.87 | 19.22 | 19.84 | 74,607 | +0.56(+2.92%) |
Feb 10, 2012 | 20.09 | 20.28 | 18.65 | 19.28 | 150,663 | -0.94(-4.64%) |
Feb 09, 2012 | 20.22 | 20.39 | 20.09 | 20.22 | 33,128 | -0.09(-0.46%) |
Feb 08, 2012 | 20.90 | 21.09 | 20.09 | 20.31 | 53,799 | -0.72(-3.42%) |
Feb 07, 2012 | 21.47 | 21.47 | 20.97 | 21.03 | 35,627 | -0.34(-1.61%) |
Feb 06, 2012 | 20.94 | 21.65 | 20.85 | 21.37 | 46,204 | +0.49(+2.34%) |
Feb 03, 2012 | 20.64 | 21.25 | 20.60 | 20.88 | 36,605 | +0.46(+2.25%) |
Feb 02, 2012 | 20.58 | 20.64 | 20.39 | 20.42 | 23,635 | +0.00(+0.00%) |
Feb 01, 2012 | 20.58 | 20.60 | 20.24 | 20.42 | 20,346 | +0.00(+0.00%) |
Jan 31, 2012 | 20.33 | 20.64 | 19.84 | 20.42 | 43,629 | +0.18(+0.91%) |
Jan 30, 2012 | 20.03 | 20.46 | 19.81 | 20.24 | 49,079 | +0.18(+0.91%) |
Jan 27, 2012 | 20.27 | 20.27 | 20.00 | 20.06 | 34,782 | -0.12(-0.61%) |
Jan 26, 2012 | 19.72 | 20.45 | 19.72 | 20.18 | 67,703 | +0.46(+2.33%) |
Jan 25, 2012 | 19.54 | 19.87 | 19.33 | 19.72 | 23,019 | +0.31(+1.57%) |
Jan 24, 2012 | 19.42 | 19.63 | 19.02 | 19.42 | 37,265 | -0.09(-0.47%) |
Jan 23, 2012 | 19.08 | 20.18 | 19.08 | 19.51 | 93,839 | +0.64(+3.40%) |
Jan 20, 2012 | 17.95 | 19.20 | 17.67 | 18.87 | 117,757 | +1.10(+6.20%) |
Jan 19, 2012 | 17.61 | 17.80 | 17.34 | 17.76 | 24,605 | +0.24(+1.40%) |
Jan 18, 2012 | 17.40 | 18.01 | 17.31 | 17.52 | 16,230 | +0.21(+1.24%) |
Jan 17, 2012 | 16.94 | 17.70 | 16.94 | 17.31 | 31,798 | +0.40(+2.35%) |
Jan 13, 2012 | 16.76 | 17.34 | 16.76 | 16.91 | 30,730 | +0.06(+0.36%) |
Jan 12, 2012 | 16.51 | 17.09 | 16.51 | 16.85 | 45,153 | +0.37(+2.23%) |
Jan 11, 2012 | 16.39 | 16.66 | 16.11 | 16.48 | 25,753 | +0.18(+1.13%) |
Jan 10, 2012 | 16.30 | 16.48 | 16.21 | 16.30 | 33,087 | +0.12(+0.76%) |
Jan 09, 2012 | 16.05 | 16.33 | 15.96 | 16.17 | 34,415 | +0.12(+0.76%) |
Jan 06, 2012 | 16.48 | 16.51 | 15.81 | 16.05 | 35,953 | -0.37(-2.23%) |
Jan 05, 2012 | 16.45 | 16.54 | 16.16 | 16.42 | 27,702 | -0.03(-0.19%) |
Jan 04, 2012 | 15.78 | 16.51 | 15.62 | 16.45 | 45,048 | +1.83(+12.55%) |
Dec 30, 2011 | 15.01 | 15.23 | 14.62 | 14.62 | 224,291 | -0.40(-2.65%) |
Dec 29, 2011 | 15.29 | 15.29 | 14.83 | 15.01 | 83,680 | -0.31(-2.00%) |
Dec 28, 2011 | 15.10 | 15.32 | 15.01 | 15.32 | 49,646 | +0.09(+0.60%) |
Dec 27, 2011 | 15.29 | 15.40 | 15.17 | 15.23 | 26,396 | -0.18(-1.19%) |
Dec 23, 2011 | 15.23 | 15.41 | 15.03 | 15.41 | 67,630 | +0.15(+1.00%) |
Dec 21, 2011 | 15.29 | 15.44 | 15.01 | 15.26 | 69,837 | -0.18(-1.19%) |
Dec 20, 2011 | 15.44 | 15.59 | 15.32 | 15.44 | 48,956 | +0.15(+1.00%) |
Dec 19, 2011 | 15.96 | 16.05 | 15.29 | 15.29 | 27,925 | -0.58(-3.66%) |
Dec 16, 2011 | 15.99 | 16.21 | 15.84 | 15.87 | 18,965 | -0.03(-0.19%) |
Dec 15, 2011 | 16.36 | 16.39 | 15.87 | 15.90 | 27,558 | -0.34(-2.07%) |
Dec 14, 2011 | 16.36 | 16.60 | 16.11 | 16.24 | 27,913 | -0.24(-1.48%) |
Dec 13, 2011 | 16.36 | 16.82 | 16.36 | 16.48 | 43,788 | +0.31(+1.89%) |
Dec 12, 2011 | 15.84 | 16.27 | 15.78 | 16.17 | 59,048 | +0.15(+0.95%) |
Dec 09, 2011 | 15.65 | 16.11 | 15.62 | 16.02 | 51,483 | +0.37(+2.34%) |
Dec 08, 2011 | 16.05 | 16.39 | 15.62 | 15.65 | 33,405 | -0.61(-3.76%) |
Dec 07, 2011 | 15.87 | 16.30 | 15.75 | 16.27 | 46,344 | +0.40(+2.50%) |
Dec 06, 2011 | 15.81 | 16.17 | 15.77 | 15.87 | 40,309 | +0.12(+0.78%) |
Dec 05, 2011 | 15.78 | 15.93 | 15.53 | 15.75 | 61,015 | +0.06(+0.39%) |
Dec 02, 2011 | 15.44 | 15.72 | 15.32 | 15.69 | 54,031 | +0.40(+2.60%) |
Dec 01, 2011 | 15.26 | 15.47 | 15.20 | 15.29 | 77,175 | +0.00(+0.00%) |
Nov 30, 2011 | 15.14 | 15.38 | 14.92 | 15.29 | 76,606 | +0.43(+2.88%) |
Nov 29, 2011 | 15.07 | 15.20 | 14.80 | 14.86 | 53,636 | -0.24(-1.62%) |
Nov 28, 2011 | 15.59 | 15.69 | 14.98 | 15.10 | 51,914 | +0.00(+0.00%) |
Nov 25, 2011 | 15.32 | 15.50 | 15.07 | 15.10 | 27,237 | -0.28(-1.79%) |
Nov 23, 2011 | 16.30 | 16.30 | 15.29 | 15.38 | 63,031 | -1.07(-6.51%) |
Nov 22, 2011 | 17.55 | 17.61 | 16.36 | 16.45 | 93,904 | -1.41(-7.88%) |
Nov 21, 2011 | 17.95 | 18.04 | 17.59 | 17.86 | 40,569 | -0.39(-2.12%) |
Nov 18, 2011 | 18.15 | 18.27 | 17.92 | 18.24 | 17,839 | +0.09(+0.49%) |
Nov 17, 2011 | 18.24 | 18.54 | 17.95 | 18.15 | 40,061 | -0.12(-0.65%) |
Nov 16, 2011 | 18.04 | 18.57 | 18.04 | 18.27 | 39,272 | +0.06(+0.33%) |
Nov 15, 2011 | 18.33 | 18.48 | 17.98 | 18.21 | 17,973 | -0.15(-0.81%) |
Nov 14, 2011 | 18.42 | 18.69 | 18.18 | 18.36 | 16,624 | -0.12(-0.64%) |
Nov 11, 2011 | 18.33 | 18.63 | 18.30 | 18.48 | 19,430 | +0.33(+1.81%) |
Nov 10, 2011 | 18.27 | 18.33 | 17.95 | 18.15 | 12,812 | +0.15(+0.83%) |
Nov 09, 2011 | 18.04 | 18.27 | 17.95 | 18.01 | 24,633 | -0.36(-1.95%) |
Nov 08, 2011 | 18.18 | 18.48 | 17.98 | 18.36 | 26,914 | +0.42(+2.33%) |
Nov 07, 2011 | 17.71 | 18.07 | 17.62 | 17.95 | 25,889 | +0.24(+1.35%) |
Nov 04, 2011 | 17.80 | 17.98 | 17.68 | 17.71 | 21,576 | -0.21(-1.16%) |
Nov 03, 2011 | 17.80 | 17.95 | 17.35 | 17.92 | 14,465 | +0.24(+1.35%) |
Nov 02, 2011 | 18.01 | 18.01 | 17.38 | 17.68 | 23,549 | -0.06(-0.34%) |
Nov 01, 2011 | 17.32 | 17.92 | 17.29 | 17.74 | 87,071 | -0.09(-0.50%) |
Oct 31, 2011 | 17.92 | 18.08 | 17.59 | 17.83 | 28,135 | -0.18(-0.99%) |
Oct 28, 2011 | 18.01 | 18.30 | 17.89 | 18.01 | 30,730 | +0.00(+0.00%) |
Oct 27, 2011 | 18.72 | 18.90 | 17.89 | 18.01 | 281,030 | -0.12(-0.66%) |
Oct 26, 2011 | 18.01 | 18.36 | 17.74 | 18.12 | 19,380 | +0.27(+1.50%) |
Oct 25, 2011 | 17.89 | 18.00 | 17.59 | 17.86 | 23,252 | -0.12(-0.66%) |
Oct 24, 2011 | 18.07 | 18.46 | 17.80 | 17.98 | 22,990 | -0.06(-0.33%) |
Oct 21, 2011 | 18.21 | 18.51 | 17.77 | 18.04 | 18,667 | +0.00(+0.00%) |
Oct 20, 2011 | 17.74 | 18.09 | 17.29 | 18.04 | 38,984 | +0.27(+1.51%) |
Oct 19, 2011 | 17.92 | 18.54 | 17.53 | 17.77 | 27,113 | -0.15(-0.83%) |
Oct 18, 2011 | 17.11 | 18.01 | 17.02 | 17.92 | 18,408 | +0.72(+4.16%) |
Oct 17, 2011 | 17.68 | 17.70 | 16.99 | 17.20 | 32,142 | -0.57(-3.19%) |
Oct 14, 2011 | 17.50 | 17.83 | 17.37 | 17.77 | 18,178 | +0.48(+2.76%) |
Oct 13, 2011 | 16.93 | 17.50 | 16.75 | 17.29 | 22,387 | -0.18(-1.02%) |
Oct 12, 2011 | 17.08 | 17.65 | 16.99 | 17.47 | 103,701 | +0.48(+2.81%) |
Oct 11, 2011 | 16.54 | 17.50 | 16.54 | 16.99 | 35,374 | +0.24(+1.42%) |
Oct 10, 2011 | 16.52 | 16.83 | 16.46 | 16.75 | 15,124 | +0.54(+3.31%) |
Oct 07, 2011 | 16.69 | 16.78 | 16.10 | 16.22 | 12,864 | -0.36(-2.16%) |
Oct 06, 2011 | 16.52 | 16.96 | 16.30 | 16.57 | 14,287 | -0.03(-0.18%) |
Oct 05, 2011 | 16.63 | 16.84 | 16.31 | 16.60 | 28,730 | -0.15(-0.89%) |
Oct 04, 2011 | 15.71 | 16.78 | 15.20 | 16.75 | 58,390 | +0.92(+5.84%) |