Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.50 | 15.50 | 15.35 | 15.46 | 73,431 | +0.19(+1.24%) |
Apr 27, 2012 | 15.19 | 15.35 | 15.17 | 15.27 | 45,736 | -0.12(-0.78%) |
Apr 26, 2012 | 15.38 | 15.42 | 15.25 | 15.39 | 28,498 | +0.10(+0.68%) |
Apr 25, 2012 | 15.33 | 15.35 | 15.22 | 15.29 | 43,297 | +0.04(+0.28%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.21 | 15.24 | 73,291 | +0.03(+0.22%) |
Apr 23, 2012 | 15.21 | 15.29 | 15.02 | 15.21 | 71,108 | -0.50(-3.18%) |
Apr 20, 2012 | 15.59 | 15.75 | 15.59 | 15.71 | 320,426 | +0.25(+1.62%) |
Apr 19, 2012 | 15.59 | 15.60 | 15.40 | 15.46 | 25,734 | +0.11(+0.72%) |
Apr 18, 2012 | 15.31 | 15.45 | 15.28 | 15.35 | 25,281 | -0.12(-0.78%) |
Apr 17, 2012 | 15.43 | 15.55 | 15.40 | 15.47 | 44,595 | -0.12(-0.77%) |
Apr 16, 2012 | 15.69 | 15.80 | 15.57 | 15.59 | 82,787 | -0.29(-1.83%) |
Apr 13, 2012 | 15.92 | 15.96 | 15.76 | 15.88 | 181,520 | -0.02(-0.13%) |
Apr 12, 2012 | 15.56 | 15.92 | 15.56 | 15.90 | 107,157 | +0.69(+4.54%) |
Apr 11, 2012 | 15.19 | 15.25 | 15.19 | 15.21 | 28,864 | +0.11(+0.73%) |
Apr 10, 2012 | 15.39 | 15.39 | 15.00 | 15.10 | 95,125 | -0.13(-0.85%) |
Apr 09, 2012 | 15.23 | 15.34 | 15.17 | 15.23 | 63,435 | -0.22(-1.42%) |
Apr 05, 2012 | 15.30 | 15.47 | 15.30 | 15.45 | 300,304 | +0.02(+0.13%) |
Apr 04, 2012 | 15.61 | 15.61 | 15.31 | 15.43 | 27,412 | -0.20(-1.28%) |
Apr 03, 2012 | 15.64 | 15.64 | 15.42 | 15.63 | 42,167 | +0.17(+1.10%) |
Apr 02, 2012 | 15.40 | 15.57 | 15.30 | 15.46 | 87,140 | +0.01(+0.06%) |
Mar 30, 2012 | 15.40 | 15.51 | 15.35 | 15.45 | 193,188 | +0.16(+1.05%) |
Mar 29, 2012 | 15.30 | 15.43 | 15.10 | 15.29 | 516,139 | -0.32(-2.05%) |
Mar 28, 2012 | 15.58 | 15.62 | 15.51 | 15.61 | 891,694 | +0.10(+0.64%) |
Mar 27, 2012 | 15.58 | 15.62 | 15.48 | 15.51 | 105,125 | +0.07(+0.45%) |
Mar 26, 2012 | 15.25 | 15.44 | 15.25 | 15.44 | 41,340 | +0.10(+0.65%) |
Mar 23, 2012 | 15.37 | 15.37 | 15.27 | 15.34 | 41,779 | -0.13(-0.84%) |
Mar 22, 2012 | 15.58 | 15.72 | 15.37 | 15.47 | 33,571 | -0.17(-1.09%) |
Mar 21, 2012 | 15.67 | 15.67 | 15.48 | 15.64 | 29,882 | -0.02(-0.13%) |
Mar 20, 2012 | 15.63 | 15.67 | 15.50 | 15.66 | 44,493 | -0.14(-0.89%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.80 | 15.80 | 35,003 | -0.30(-1.86%) |
Mar 16, 2012 | 16.05 | 16.15 | 16.03 | 16.10 | 16,555 | +0.09(+0.56%) |
Mar 15, 2012 | 15.99 | 16.06 | 15.96 | 16.01 | 37,704 | -0.04(-0.25%) |
Mar 14, 2012 | 16.16 | 16.35 | 16.02 | 16.05 | 43,923 | -0.42(-2.55%) |
Mar 13, 2012 | 16.37 | 16.53 | 16.23 | 16.47 | 42,758 | +0.28(+1.73%) |
Mar 12, 2012 | 16.25 | 16.25 | 16.10 | 16.19 | 79,321 | -0.03(-0.18%) |
Mar 09, 2012 | 16.22 | 16.32 | 16.18 | 16.22 | 69,763 | +0.04(+0.25%) |
Mar 08, 2012 | 16.03 | 16.29 | 16.03 | 16.18 | 58,677 | +0.30(+1.89%) |
Mar 07, 2012 | 15.75 | 15.89 | 15.75 | 15.88 | 95,359 | +0.14(+0.89%) |
Mar 06, 2012 | 15.73 | 15.80 | 15.70 | 15.74 | 75,281 | -0.67(-4.09%) |
Mar 05, 2012 | 16.60 | 16.60 | 16.37 | 16.41 | 31,820 | -0.43(-2.55%) |
Mar 02, 2012 | 16.85 | 16.90 | 16.77 | 16.84 | 22,050 | +0.09(+0.54%) |
Mar 01, 2012 | 16.73 | 16.88 | 16.73 | 16.75 | 34,586 | +0.08(+0.48%) |
Feb 29, 2012 | 16.74 | 16.83 | 16.63 | 16.67 | 173,339 | +0.05(+0.30%) |
Feb 28, 2012 | 16.89 | 16.89 | 16.56 | 16.62 | 44,590 | +0.17(+1.03%) |
Feb 27, 2012 | 16.39 | 16.45 | 16.28 | 16.45 | 24,777 | -0.26(-1.56%) |
Feb 24, 2012 | 16.68 | 16.81 | 16.68 | 16.71 | 115,145 | +0.00(+0.00%) |
Feb 23, 2012 | 16.68 | 16.73 | 16.62 | 16.71 | 51,792 | -0.06(-0.36%) |
Feb 22, 2012 | 17.12 | 17.12 | 16.75 | 16.77 | 31,702 | -0.03(-0.18%) |
Feb 21, 2012 | 16.86 | 16.95 | 16.71 | 16.80 | 47,928 | +0.20(+1.20%) |
Feb 17, 2012 | 16.58 | 16.75 | 16.55 | 16.60 | 33,394 | +0.03(+0.18%) |
Feb 16, 2012 | 16.58 | 16.63 | 16.36 | 16.57 | 38,243 | +0.19(+1.16%) |
Feb 15, 2012 | 16.74 | 16.74 | 16.38 | 16.38 | 90,413 | +0.17(+1.05%) |
Feb 14, 2012 | 16.13 | 16.34 | 16.10 | 16.21 | 52,781 | +0.07(+0.43%) |
Feb 13, 2012 | 16.35 | 16.35 | 16.10 | 16.14 | 33,552 | +0.32(+2.02%) |
Feb 10, 2012 | 15.95 | 16.04 | 15.72 | 15.82 | 56,073 | -0.52(-3.18%) |
Feb 09, 2012 | 16.38 | 16.38 | 16.24 | 16.34 | 107,598 | -0.19(-1.15%) |
Feb 08, 2012 | 16.38 | 16.59 | 16.38 | 16.53 | 21,435 | +0.17(+1.04%) |
Feb 07, 2012 | 16.20 | 16.42 | 16.20 | 16.36 | 45,739 | -0.14(-0.85%) |
Feb 06, 2012 | 16.55 | 16.55 | 16.47 | 16.50 | 49,284 | -0.30(-1.79%) |
Feb 03, 2012 | 16.70 | 16.83 | 16.57 | 16.80 | 65,377 | +0.43(+2.63%) |
Feb 02, 2012 | 16.32 | 16.45 | 16.32 | 16.37 | 85,668 | +0.07(+0.43%) |
Feb 01, 2012 | 15.86 | 16.32 | 15.86 | 16.30 | 104,446 | +0.37(+2.32%) |
Jan 31, 2012 | 16.15 | 16.15 | 15.88 | 15.93 | 74,512 | +0.16(+1.01%) |
Jan 30, 2012 | 15.85 | 15.85 | 15.58 | 15.77 | 52,305 | -0.30(-1.87%) |
Jan 27, 2012 | 15.93 | 16.09 | 15.90 | 16.07 | 95,460 | +0.08(+0.50%) |
Jan 26, 2012 | 15.95 | 16.23 | 15.95 | 15.99 | 120,137 | -0.17(-1.05%) |
Jan 25, 2012 | 16.00 | 16.16 | 15.96 | 16.16 | 59,342 | +0.09(+0.56%) |
Jan 24, 2012 | 15.56 | 16.07 | 15.56 | 16.07 | 36,219 | -0.03(-0.19%) |
Jan 23, 2012 | 15.50 | 16.10 | 15.50 | 16.10 | 136,211 | +0.29(+1.83%) |
Jan 20, 2012 | 15.62 | 15.81 | 15.62 | 15.81 | 53,826 | +0.03(+0.19%) |
Jan 19, 2012 | 15.51 | 15.82 | 15.51 | 15.78 | 85,908 | +0.27(+1.74%) |
Jan 18, 2012 | 15.14 | 15.51 | 15.14 | 15.51 | 141,776 | +0.27(+1.77%) |
Jan 17, 2012 | 15.32 | 15.32 | 15.13 | 15.24 | 98,824 | +0.50(+3.39%) |
Jan 13, 2012 | 14.62 | 14.74 | 14.60 | 14.74 | 40,028 | -0.02(-0.14%) |
Jan 12, 2012 | 14.75 | 14.82 | 14.69 | 14.76 | 64,071 | +0.17(+1.17%) |
Jan 11, 2012 | 14.70 | 14.70 | 14.40 | 14.59 | 24,299 | -0.10(-0.68%) |
Jan 10, 2012 | 14.63 | 14.74 | 14.60 | 14.69 | 223,543 | +0.35(+2.44%) |
Jan 09, 2012 | 14.09 | 14.42 | 14.09 | 14.34 | 125,726 | +0.30(+2.14%) |
Jan 06, 2012 | 14.14 | 14.14 | 13.80 | 14.04 | 33,425 | -0.08(-0.57%) |
Jan 05, 2012 | 14.20 | 14.20 | 14.03 | 14.12 | 72,955 | +0.00(+0.00%) |
Jan 04, 2012 | 14.12 | 14.22 | 14.05 | 14.12 | 44,763 | +0.18(+1.29%) |
Dec 30, 2011 | 13.87 | 13.94 | 13.87 | 13.94 | 36,049 | +0.01(+0.07%) |
Dec 29, 2011 | 13.91 | 13.97 | 13.86 | 13.93 | 48,500 | +0.13(+0.94%) |
Dec 28, 2011 | 13.85 | 13.96 | 13.71 | 13.80 | 50,153 | -0.20(-1.43%) |
Dec 27, 2011 | 14.04 | 14.20 | 14.00 | 14.00 | 57,535 | -0.11(-0.78%) |
Dec 23, 2011 | 14.17 | 14.17 | 14.03 | 14.11 | 107,087 | +0.01(+0.07%) |
Dec 21, 2011 | 14.02 | 14.10 | 13.92 | 14.10 | 62,084 | -0.15(-1.05%) |
Dec 20, 2011 | 13.84 | 14.32 | 13.84 | 14.25 | 82,047 | +0.58(+4.24%) |
Dec 19, 2011 | 14.09 | 14.09 | 13.67 | 13.67 | 234,334 | -0.14(-1.01%) |
Dec 16, 2011 | 14.21 | 14.21 | 13.76 | 13.81 | 70,589 | +0.11(+0.80%) |
Dec 15, 2011 | 13.75 | 13.99 | 13.70 | 13.70 | 54,167 | -0.05(-0.36%) |
Dec 14, 2011 | 13.86 | 13.88 | 13.75 | 13.75 | 48,819 | -0.08(-0.58%) |
Dec 13, 2011 | 14.08 | 14.20 | 13.83 | 13.83 | 53,694 | +0.01(+0.07%) |
Dec 12, 2011 | 14.35 | 14.35 | 13.77 | 13.82 | 80,951 | -0.63(-4.36%) |
Dec 09, 2011 | 14.45 | 14.52 | 14.25 | 14.45 | 63,544 | +0.35(+2.48%) |
Dec 08, 2011 | 14.86 | 14.86 | 14.10 | 14.10 | 61,767 | -0.44(-3.03%) |
Dec 07, 2011 | 14.58 | 14.64 | 14.40 | 14.54 | 422,547 | -0.05(-0.34%) |
Dec 06, 2011 | 14.46 | 14.69 | 14.46 | 14.59 | 637,261 | +0.07(+0.48%) |
Dec 05, 2011 | 14.72 | 14.73 | 14.47 | 14.52 | 41,381 | +0.17(+1.18%) |
Dec 02, 2011 | 14.41 | 14.73 | 14.35 | 14.35 | 82,125 | +0.15(+1.06%) |
Dec 01, 2011 | 14.10 | 14.58 | 14.10 | 14.20 | 52,074 | -0.20(-1.39%) |
Nov 30, 2011 | 13.40 | 14.50 | 13.40 | 14.40 | 82,334 | +0.93(+6.90%) |
Nov 29, 2011 | 13.45 | 13.70 | 13.45 | 13.47 | 42,149 | -0.18(-1.32%) |
Nov 28, 2011 | 13.80 | 13.80 | 13.40 | 13.65 | 35,375 | +0.38(+2.86%) |
Nov 25, 2011 | 13.01 | 13.40 | 13.01 | 13.27 | 39,022 | +0.10(+0.76%) |
Nov 23, 2011 | 13.03 | 13.26 | 13.03 | 13.17 | 40,487 | -0.11(-0.83%) |
Nov 22, 2011 | 13.40 | 13.54 | 13.21 | 13.28 | 43,108 | -0.12(-0.90%) |
Nov 21, 2011 | 13.48 | 13.69 | 13.26 | 13.40 | 69,969 | -0.27(-1.98%) |
Nov 18, 2011 | 13.64 | 13.85 | 13.64 | 13.67 | 24,088 | +0.03(+0.22%) |
Nov 17, 2011 | 13.99 | 14.12 | 13.64 | 13.64 | 48,802 | -0.29(-2.08%) |
Nov 16, 2011 | 14.01 | 14.27 | 13.93 | 13.93 | 121,118 | -0.45(-3.13%) |
Nov 15, 2011 | 14.08 | 14.49 | 14.08 | 14.38 | 22,467 | +0.90(+6.68%) |
Nov 14, 2011 | 14.35 | 14.35 | 13.02 | 13.48 | 72,116 | -0.80(-5.60%) |
Nov 11, 2011 | 13.91 | 14.46 | 13.91 | 14.28 | 24,233 | +0.28(+2.00%) |
Nov 10, 2011 | 13.72 | 14.20 | 13.72 | 14.00 | 34,834 | +0.08(+0.57%) |
Nov 09, 2011 | 14.39 | 14.43 | 13.86 | 13.92 | 53,879 | -0.91(-6.14%) |
Nov 08, 2011 | 14.80 | 14.83 | 14.44 | 14.83 | 53,375 | +0.23(+1.58%) |
Nov 07, 2011 | 14.29 | 14.77 | 14.29 | 14.60 | 33,173 | -0.21(-1.42%) |
Nov 04, 2011 | 14.74 | 15.22 | 14.59 | 14.81 | 18,283 | -0.33(-2.18%) |
Nov 03, 2011 | 15.20 | 15.41 | 14.75 | 15.14 | 32,510 | +0.22(+1.47%) |
Nov 02, 2011 | 14.80 | 15.25 | 14.80 | 14.92 | 118,874 | +0.74(+5.22%) |
Nov 01, 2011 | 14.09 | 14.41 | 14.08 | 14.18 | 17,538 | -0.52(-3.54%) |
Oct 31, 2011 | 14.99 | 14.99 | 14.59 | 14.70 | 25,102 | -0.48(-3.16%) |
Oct 28, 2011 | 14.83 | 15.27 | 14.83 | 15.18 | 22,214 | +0.33(+2.22%) |
Oct 27, 2011 | 14.65 | 15.08 | 14.53 | 14.85 | 40,243 | +0.83(+5.92%) |
Oct 26, 2011 | 14.08 | 14.10 | 13.81 | 14.02 | 17,818 | +0.22(+1.59%) |
Oct 25, 2011 | 13.91 | 13.91 | 13.66 | 13.80 | 20,618 | -0.16(-1.15%) |
Oct 24, 2011 | 13.45 | 13.96 | 13.45 | 13.96 | 54,084 | +0.65(+4.88%) |
Oct 21, 2011 | 13.00 | 13.46 | 13.00 | 13.31 | 30,612 | +0.36(+2.78%) |
Oct 20, 2011 | 12.95 | 13.14 | 12.71 | 12.95 | 20,175 | +0.02(+0.15%) |
Oct 19, 2011 | 13.42 | 13.42 | 12.93 | 12.93 | 27,343 | -0.24(-1.82%) |
Oct 18, 2011 | 13.00 | 13.21 | 12.70 | 13.17 | 32,153 | +0.14(+1.07%) |
Oct 17, 2011 | 13.70 | 13.70 | 13.00 | 13.03 | 49,706 | -0.40(-2.98%) |
Oct 14, 2011 | 13.09 | 13.46 | 13.09 | 13.43 | 36,090 | +0.13(+0.98%) |
Oct 13, 2011 | 13.30 | 13.50 | 13.15 | 13.30 | 40,603 | -0.44(-3.20%) |
Oct 12, 2011 | 13.62 | 13.85 | 13.62 | 13.74 | 69,628 | +0.53(+4.01%) |
Oct 11, 2011 | 12.84 | 13.30 | 12.84 | 13.21 | 59,184 | +0.50(+3.93%) |
Oct 10, 2011 | 12.30 | 12.73 | 12.30 | 12.71 | 55,205 | +0.31(+2.50%) |
Oct 07, 2011 | 12.16 | 12.60 | 12.16 | 12.40 | 27,387 | +0.28(+2.31%) |
Oct 06, 2011 | 12.10 | 12.29 | 12.06 | 12.12 | 19,772 | +0.19(+1.59%) |
Oct 05, 2011 | 11.21 | 11.95 | 11.21 | 11.93 | 64,508 | +0.55(+4.83%) |
Oct 04, 2011 | 11.30 | 11.53 | 11.20 | 11.38 | 75,526 | -0.11(-0.96%) |
Oct 03, 2011 | 11.54 | 11.96 | 11.49 | 11.49 | 52,529 | -0.41(-3.45%) |
Sep 30, 2011 | 12.40 | 12.40 | 11.90 | 11.90 | 69,412 | -1.04(-8.04%) |
Sep 29, 2011 | 12.89 | 13.05 | 12.79 | 12.94 | 33,895 | +0.24(+1.89%) |
Sep 28, 2011 | 12.96 | 13.23 | 12.69 | 12.70 | 40,009 | -0.75(-5.58%) |
Sep 27, 2011 | 13.30 | 13.65 | 13.28 | 13.45 | 69,970 | +0.76(+5.99%) |
Sep 26, 2011 | 12.45 | 12.85 | 12.45 | 12.69 | 33,676 | -0.06(-0.47%) |
Sep 23, 2011 | 12.69 | 12.89 | 12.69 | 12.75 | 22,022 | +0.11(+0.87%) |
Sep 22, 2011 | 12.90 | 13.33 | 12.50 | 12.64 | 44,180 | -0.80(-5.95%) |
Sep 21, 2011 | 13.94 | 14.14 | 13.44 | 13.44 | 52,138 | -0.65(-4.61%) |
Sep 20, 2011 | 14.00 | 14.35 | 14.00 | 14.09 | 28,057 | +0.01(+0.07%) |
Sep 19, 2011 | 14.40 | 14.40 | 14.02 | 14.08 | 20,924 | -0.42(-2.90%) |
Sep 16, 2011 | 14.45 | 14.65 | 14.45 | 14.50 | 22,507 | +0.16(+1.12%) |
Sep 15, 2011 | 14.53 | 14.53 | 14.15 | 14.34 | 28,548 | +0.03(+0.21%) |
Sep 14, 2011 | 14.03 | 14.47 | 14.03 | 14.31 | 31,818 | +0.36(+2.58%) |
Sep 13, 2011 | 13.80 | 13.99 | 13.80 | 13.95 | 70,488 | +0.03(+0.22%) |
Sep 12, 2011 | 14.20 | 14.20 | 13.78 | 13.92 | 59,666 | -0.36(-2.52%) |
Sep 09, 2011 | 14.50 | 14.59 | 14.27 | 14.28 | 21,072 | -0.27(-1.86%) |
Sep 08, 2011 | 14.87 | 14.87 | 14.50 | 14.55 | 10,275 | -0.22(-1.49%) |
Sep 07, 2011 | 14.69 | 14.90 | 14.69 | 14.77 | 17,419 | +0.37(+2.57%) |
Sep 06, 2011 | 14.58 | 14.58 | 14.14 | 14.40 | 32,784 | -0.13(-0.89%) |
Sep 02, 2011 | 14.92 | 14.92 | 14.51 | 14.53 | 11,084 | -0.42(-2.81%) |
Sep 01, 2011 | 14.75 | 15.12 | 14.75 | 14.95 | 25,375 | +0.01(+0.07%) |
Aug 31, 2011 | 15.00 | 15.04 | 14.80 | 14.94 | 32,358 | +0.38(+2.61%) |
Aug 30, 2011 | 14.30 | 14.65 | 14.30 | 14.56 | 109,612 | +0.46(+3.26%) |
Aug 29, 2011 | 14.08 | 14.40 | 13.75 | 14.10 | 46,153 | +0.45(+3.30%) |
Aug 26, 2011 | 13.60 | 13.70 | 13.40 | 13.65 | 48,623 | +0.25(+1.87%) |
Aug 25, 2011 | 13.36 | 13.70 | 13.36 | 13.40 | 112,433 | +0.15(+1.13%) |
Aug 24, 2011 | 12.92 | 13.39 | 12.92 | 13.25 | 40,582 | -0.39(-2.86%) |
Aug 23, 2011 | 13.34 | 13.64 | 13.34 | 13.64 | 14,681 | +0.48(+3.65%) |
Aug 22, 2011 | 13.50 | 13.50 | 13.16 | 13.16 | 34,702 | -0.31(-2.30%) |
Aug 19, 2011 | 13.35 | 13.76 | 13.35 | 13.47 | 23,394 | -0.13(-0.96%) |
Aug 18, 2011 | 13.59 | 13.75 | 13.52 | 13.60 | 284,682 | -0.37(-2.65%) |
Aug 17, 2011 | 13.90 | 14.26 | 13.90 | 13.97 | 19,832 | -0.08(-0.57%) |
Aug 16, 2011 | 13.97 | 14.21 | 13.97 | 14.05 | 14,039 | -0.22(-1.54%) |
Aug 15, 2011 | 14.11 | 14.46 | 14.11 | 14.27 | 25,348 | +0.45(+3.25%) |
Aug 12, 2011 | 13.80 | 13.82 | 13.51 | 13.82 | 58,913 | -0.18(-1.28%) |
Aug 11, 2011 | 13.54 | 14.00 | 13.54 | 14.00 | 32,040 | +0.92(+7.03%) |
Aug 10, 2011 | 13.03 | 13.41 | 13.02 | 13.08 | 76,450 | -0.33(-2.46%) |
Aug 09, 2011 | 13.66 | 13.73 | 13.09 | 13.41 | 22,725 | -0.24(-1.76%) |
Aug 08, 2011 | 14.19 | 14.40 | 13.65 | 13.65 | 33,601 | -1.03(-7.02%) |
Aug 05, 2011 | 14.75 | 15.00 | 14.46 | 14.68 | 43,894 | -0.14(-0.94%) |
Aug 04, 2011 | 15.21 | 15.30 | 14.82 | 14.82 | 42,796 | -0.47(-3.08%) |
Aug 03, 2011 | 15.52 | 15.52 | 15.25 | 15.29 | 34,322 | -0.24(-1.54%) |
Aug 02, 2011 | 15.68 | 15.82 | 15.53 | 15.53 | 14,393 | -0.40(-2.51%) |
Aug 01, 2011 | 16.07 | 16.08 | 15.91 | 15.93 | 21,184 | -0.14(-0.87%) |
Jul 29, 2011 | 16.14 | 16.20 | 16.05 | 16.07 | 23,739 | +0.03(+0.19%) |
Jul 28, 2011 | 15.90 | 16.20 | 15.90 | 16.04 | 11,951 | -0.07(-0.43%) |
Jul 27, 2011 | 16.53 | 16.53 | 16.03 | 16.11 | 12,795 | -0.09(-0.56%) |
Jul 26, 2011 | 16.18 | 16.33 | 16.16 | 16.20 | 15,528 | +0.21(+1.31%) |
Jul 25, 2011 | 15.70 | 16.15 | 15.70 | 15.99 | 44,901 | -0.08(-0.50%) |
Jul 22, 2011 | 16.05 | 16.07 | 16.00 | 16.07 | 41,841 | +0.28(+1.77%) |
Jul 21, 2011 | 15.39 | 15.81 | 15.39 | 15.79 | 17,742 | +0.19(+1.22%) |
Jul 20, 2011 | 15.80 | 15.80 | 15.60 | 15.60 | 15,253 | -0.03(-0.19%) |
Jul 19, 2011 | 15.82 | 15.82 | 15.57 | 15.63 | 16,914 | +0.26(+1.69%) |
Jul 18, 2011 | 15.17 | 15.46 | 15.17 | 15.37 | 32,584 | +0.11(+0.72%) |
Jul 15, 2011 | 15.27 | 15.53 | 15.23 | 15.26 | 14,354 | -0.20(-1.29%) |
Jul 14, 2011 | 15.50 | 15.56 | 15.33 | 15.46 | 21,593 | -0.09(-0.58%) |
Jul 13, 2011 | 15.48 | 15.67 | 15.48 | 15.55 | 13,657 | +0.36(+2.37%) |
Jul 12, 2011 | 15.35 | 15.50 | 15.18 | 15.19 | 71,275 | -0.30(-1.94%) |
Jul 11, 2011 | 15.97 | 16.00 | 15.49 | 15.49 | 44,119 | -0.48(-3.01%) |
Jul 08, 2011 | 16.25 | 16.25 | 15.93 | 15.97 | 127,822 | -0.29(-1.78%) |
Jul 07, 2011 | 16.26 | 16.33 | 16.24 | 16.26 | 80,634 | +0.13(+0.81%) |
Jul 06, 2011 | 15.90 | 16.15 | 15.90 | 16.13 | 52,911 | -0.09(-0.55%) |
Jul 05, 2011 | 16.59 | 16.89 | 16.10 | 16.22 | 319,124 | -0.65(-3.85%) |
Jul 01, 2011 | 16.35 | 16.87 | 16.35 | 16.87 | 31,299 | +0.22(+1.32%) |
Jun 30, 2011 | 16.43 | 16.71 | 16.43 | 16.65 | 18,400 | +0.25(+1.52%) |
Jun 29, 2011 | 16.25 | 16.40 | 16.25 | 16.40 | 40,514 | -0.07(-0.43%) |
Jun 28, 2011 | 16.30 | 16.55 | 16.30 | 16.47 | 32,973 | -0.13(-0.78%) |
Jun 27, 2011 | 16.55 | 16.70 | 16.48 | 16.60 | 23,735 | +0.20(+1.22%) |
Jun 24, 2011 | 16.51 | 16.63 | 16.40 | 16.40 | 22,806 | +0.25(+1.55%) |
Jun 23, 2011 | 15.98 | 16.15 | 15.88 | 16.15 | 58,719 | -0.22(-1.34%) |
Jun 22, 2011 | 16.54 | 16.54 | 16.37 | 16.37 | 19,451 | -0.38(-2.27%) |
Jun 21, 2011 | 16.74 | 16.76 | 16.57 | 16.75 | 35,295 | -0.06(-0.36%) |
Jun 20, 2011 | 16.78 | 16.84 | 16.78 | 16.81 | 57,419 | -0.32(-1.87%) |
Jun 17, 2011 | 16.90 | 17.19 | 16.90 | 17.13 | 79,692 | -0.02(-0.12%) |
Jun 16, 2011 | 16.99 | 17.15 | 16.81 | 17.15 | 99,860 | +0.30(+1.78%) |
Jun 15, 2011 | 17.51 | 17.51 | 16.83 | 16.85 | 58,734 | -0.55(-3.16%) |
Jun 14, 2011 | 17.48 | 17.48 | 17.32 | 17.40 | 32,617 | -0.20(-1.14%) |
Jun 13, 2011 | 17.65 | 17.83 | 17.58 | 17.60 | 295,266 | +0.33(+1.91%) |
Jun 10, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 594,931 | -0.43(-2.43%) |
Jun 09, 2011 | 17.62 | 17.86 | 17.57 | 17.70 | 525,155 | -0.20(-1.12%) |
Jun 08, 2011 | 17.78 | 18.21 | 17.78 | 17.90 | 34,239 | -0.15(-0.83%) |
Jun 07, 2011 | 17.94 | 18.26 | 17.94 | 18.05 | 19,656 | +0.09(+0.50%) |
Jun 06, 2011 | 18.10 | 18.12 | 17.96 | 17.96 | 13,209 | -0.14(-0.77%) |
Jun 03, 2011 | 18.02 | 18.21 | 18.02 | 18.10 | 59,673 | +0.00(+0.00%) |
May 24, 2011 | 18.34 | 18.34 | 18.10 | 18.10 | 10,582 | +0.04(+0.22%) |
May 23, 2011 | 18.00 | 18.20 | 18.00 | 18.06 | 20,004 | -0.36(-1.95%) |
May 20, 2011 | 18.56 | 18.56 | 18.41 | 18.42 | 8,230 | -0.24(-1.29%) |
May 19, 2011 | 18.37 | 18.73 | 18.37 | 18.66 | 15,121 | +0.03(+0.16%) |
May 18, 2011 | 18.28 | 18.63 | 18.28 | 18.63 | 15,207 | +0.49(+2.70%) |
May 17, 2011 | 18.16 | 18.28 | 18.14 | 18.14 | 41,528 | -0.06(-0.33%) |
May 16, 2011 | 18.16 | 18.44 | 18.16 | 18.20 | 46,589 | -0.15(-0.82%) |
May 13, 2011 | 18.32 | 18.61 | 18.27 | 18.35 | 37,831 | -0.23(-1.24%) |
May 12, 2011 | 18.54 | 18.58 | 18.27 | 18.58 | 34,729 | +0.29(+1.59%) |
May 11, 2011 | 18.58 | 18.58 | 18.29 | 18.29 | 16,480 | -0.39(-2.09%) |
May 10, 2011 | 18.62 | 18.68 | 18.52 | 18.68 | 31,438 | +0.17(+0.92%) |
May 09, 2011 | 18.41 | 18.65 | 18.36 | 18.51 | 26,971 | +0.08(+0.43%) |
May 06, 2011 | 18.36 | 18.70 | 18.36 | 18.43 | 186,661 | +0.02(+0.11%) |
May 05, 2011 | 18.42 | 18.48 | 18.22 | 18.41 | 24,880 | +0.08(+0.44%) |
May 04, 2011 | 18.47 | 18.47 | 18.26 | 18.33 | 36,574 | -0.38(-2.03%) |
May 03, 2011 | 18.86 | 18.86 | 18.58 | 18.71 | 89,896 | -0.29(-1.53%) |