Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2011 | 17.00 | 17.08 | 16.81 | 17.08 | 402 | -0.02(-0.12%) |
Sep 30, 2011 | 17.10 | 17.10 | 17.10 | 17.10 | 2,800 | -0.19(-1.10%) |
Sep 29, 2011 | 17.50 | 17.64 | 17.29 | 17.29 | 928 | +0.07(+0.41%) |
Sep 28, 2011 | 17.65 | 17.65 | 17.22 | 17.22 | 2,647 | -0.73(-4.07%) |
Sep 27, 2011 | 17.95 | 17.95 | 17.95 | 17.95 | 200 | +0.05(+0.28%) |
Sep 26, 2011 | 17.59 | 17.90 | 17.59 | 17.90 | 1,521 | +1.28(+7.70%) |
Sep 23, 2011 | 16.70 | 16.70 | 16.62 | 16.62 | 706 | +0.32(+1.96%) |
Sep 22, 2011 | 16.58 | 16.80 | 16.30 | 16.30 | 5,714 | -0.90(-5.23%) |
Sep 21, 2011 | 17.36 | 17.36 | 17.17 | 17.20 | 9,785 | -0.29(-1.66%) |
Sep 20, 2011 | 17.52 | 17.52 | 17.49 | 17.49 | 398 | +0.21(+1.22%) |
Sep 19, 2011 | 17.36 | 17.36 | 17.28 | 17.28 | 2,010 | -0.46(-2.59%) |
Sep 16, 2011 | 17.60 | 17.74 | 17.60 | 17.74 | 700 | +0.39(+2.25%) |
Sep 15, 2011 | 17.10 | 17.35 | 17.10 | 17.35 | 400 | +0.61(+3.64%) |
Sep 14, 2011 | 16.85 | 16.85 | 16.65 | 16.74 | 1,018 | +0.10(+0.60%) |
Sep 13, 2011 | 16.80 | 16.95 | 16.63 | 16.64 | 1,102 | +0.28(+1.71%) |
Sep 12, 2011 | 16.36 | 16.36 | 16.36 | 16.36 | 598 | -0.39(-2.33%) |
Sep 09, 2011 | 16.85 | 17.25 | 16.75 | 16.75 | 1,719 | -0.32(-1.87%) |
Sep 08, 2011 | 17.29 | 17.35 | 17.07 | 17.07 | 5,097 | -0.13(-0.76%) |
Sep 07, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 4,164 | +0.09(+0.53%) |
Sep 02, 2011 | 17.11 | 17.11 | 17.11 | 0 | -0.59(-3.33%) | |
Sep 01, 2011 | 17.41 | 17.70 | 17.41 | 17.70 | 1,100 | +0.34(+1.96%) |
Aug 31, 2011 | 17.35 | 17.52 | 17.35 | 17.36 | 2,738 | +0.16(+0.93%) |
Aug 30, 2011 | 17.05 | 17.20 | 17.05 | 17.20 | 3,316 | +0.04(+0.23%) |
Aug 29, 2011 | 17.19 | 17.19 | 17.16 | 17.16 | 942 | +0.14(+0.82%) |
Aug 26, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 2,629 | +0.26(+1.55%) |
Aug 25, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 129 | -0.42(-2.44%) |
Aug 24, 2011 | 17.08 | 17.18 | 17.08 | 17.18 | 305 | -0.02(-0.12%) |
Aug 23, 2011 | 17.18 | 17.41 | 17.18 | 17.20 | 2,361 | +0.18(+1.06%) |
Aug 22, 2011 | 17.03 | 17.03 | 17.02 | 17.02 | 734 | +0.35(+2.10%) |
Aug 19, 2011 | 17.10 | 17.12 | 16.67 | 16.67 | 3,005 | -0.18(-1.07%) |
Aug 18, 2011 | 16.93 | 16.93 | 16.85 | 16.85 | 285 | -0.20(-1.17%) |
Aug 17, 2011 | 17.36 | 17.36 | 17.05 | 17.05 | 2,689 | +0.27(+1.61%) |
Aug 16, 2011 | 16.61 | 16.78 | 16.61 | 16.78 | 4,900 | +0.14(+0.84%) |
Aug 15, 2011 | 16.79 | 16.79 | 16.64 | 16.64 | 3,806 | +0.77(+4.85%) |
Aug 11, 2011 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.37%) | |
Aug 10, 2011 | 15.79 | 16.09 | 15.71 | 16.09 | 1,109 | -0.38(-2.31%) |
Aug 09, 2011 | 16.01 | 16.47 | 16.00 | 16.47 | 6,100 | +0.57(+3.58%) |
Aug 08, 2011 | 16.18 | 16.18 | 15.90 | 15.90 | 1,608 | -0.40(-2.45%) |
Aug 05, 2011 | 16.90 | 16.90 | 16.30 | 16.30 | 777 | -0.24(-1.45%) |
Aug 04, 2011 | 17.12 | 17.12 | 16.54 | 16.54 | 700 | -0.62(-3.61%) |
Aug 03, 2011 | 17.16 | 17.16 | 17.16 | 17.16 | 169 | -0.08(-0.46%) |
Aug 02, 2011 | 17.38 | 17.38 | 17.24 | 17.24 | 381 | -0.47(-2.65%) |
Aug 01, 2011 | 17.32 | 17.71 | 17.26 | 17.71 | 3,674 | -0.01(-0.06%) |
Jul 29, 2011 | 17.47 | 17.72 | 17.47 | 17.72 | 3,586 | +0.02(+0.11%) |
Jul 28, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.30(-1.67%) |
Jul 26, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.11(+0.61%) | |
Jul 22, 2011 | 17.89 | 17.89 | 17.89 | 0 | +0.37(+2.11%) | |
Jul 21, 2011 | 17.53 | 17.53 | 17.51 | 17.52 | 1,219 | +0.30(+1.74%) |
Jul 19, 2011 | 17.22 | 17.22 | 17.22 | 0 | -0.02(-0.12%) | |
Jul 18, 2011 | 17.24 | 17.24 | 17.24 | 17.24 | 123 | -0.17(-0.98%) |
Jul 15, 2011 | 17.74 | 17.74 | 17.40 | 17.41 | 2,676 | -0.21(-1.19%) |
Jul 14, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 102 | +0.58(+3.40%) |
Jul 13, 2011 | 17.04 | 17.04 | 17.04 | 17.04 | 159 | +0.06(+0.35%) |
Jul 12, 2011 | 16.98 | 16.98 | 16.98 | 16.98 | 377 | -0.04(-0.24%) |
Jul 11, 2011 | 17.22 | 17.22 | 17.02 | 17.02 | 1,368 | -0.68(-3.84%) |
Jul 08, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 353 | +0.63(+3.69%) |
Jul 07, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 123 | -0.36(-2.07%) |
Jul 06, 2011 | 17.14 | 17.43 | 17.14 | 17.43 | 556 | +0.17(+0.98%) |
Jul 05, 2011 | 17.26 | 17.26 | 17.26 | 17.26 | 200 | +0.04(+0.23%) |
Jul 01, 2011 | 17.15 | 17.35 | 17.15 | 17.22 | 1,006 | -0.07(-0.40%) |
Jun 30, 2011 | 17.47 | 17.47 | 17.29 | 17.29 | 483 | +0.10(+0.58%) |
Jun 29, 2011 | 17.18 | 17.30 | 17.17 | 17.19 | 6,680 | +0.02(+0.12%) |
Jun 28, 2011 | 17.30 | 17.32 | 17.17 | 17.17 | 8,299 | -0.13(-0.75%) |
Jun 27, 2011 | 17.20 | 17.30 | 17.20 | 17.30 | 25,793 | +0.28(+1.65%) |
Jun 24, 2011 | 17.45 | 17.45 | 17.02 | 17.02 | 1,799 | -0.08(-0.47%) |
Jun 23, 2011 | 17.20 | 17.20 | 17.01 | 17.10 | 1,542 | -0.03(-0.18%) |
Jun 22, 2011 | 17.32 | 17.32 | 17.13 | 17.13 | 9,097 | -0.22(-1.27%) |
Jun 21, 2011 | 17.20 | 17.35 | 17.10 | 17.35 | 1,350 | +0.04(+0.23%) |
Jun 20, 2011 | 17.30 | 17.31 | 17.30 | 17.31 | 2,665 | +0.25(+1.47%) |
Jun 17, 2011 | 17.20 | 17.30 | 17.06 | 17.06 | 2,044 | -0.14(-0.81%) |
Jun 16, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 105 | +0.25(+1.47%) |
Jun 15, 2011 | 17.05 | 17.05 | 16.95 | 16.95 | 525 | -0.38(-2.19%) |
Jun 14, 2011 | 17.55 | 17.70 | 17.32 | 17.33 | 1,821 | -0.09(-0.52%) |
Jun 13, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 196 | +0.26(+1.52%) |
Jun 10, 2011 | 17.40 | 17.40 | 17.16 | 17.16 | 3,939 | +0.01(+0.06%) |
Jun 09, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 2,238 | +0.14(+0.82%) |
Jun 08, 2011 | 17.12 | 17.12 | 17.01 | 17.01 | 1,779 | -0.51(-2.91%) |
Jun 07, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 388 | -0.23(-1.30%) |
Jun 06, 2011 | 17.50 | 17.75 | 17.47 | 17.75 | 1,006 | +0.01(+0.06%) |
Jun 03, 2011 | 17.60 | 17.93 | 17.60 | 17.74 | 1,574 | +0.54(+3.14%) |
May 24, 2011 | 17.38 | 17.38 | 17.20 | 17.20 | 917 | -0.30(-1.71%) |
May 23, 2011 | 17.60 | 17.60 | 17.50 | 17.50 | 1,365 | -0.16(-0.91%) |
May 20, 2011 | 17.55 | 17.89 | 17.51 | 17.66 | 656 | +0.56(+3.27%) |
May 19, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 413 | -0.10(-0.58%) |
May 18, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 145 | +0.33(+1.96%) |
May 17, 2011 | 16.87 | 16.87 | 16.87 | 16.87 | 760 | -0.23(-1.35%) |
May 16, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 978 | -0.35(-2.01%) |
May 13, 2011 | 17.45 | 17.45 | 17.45 | 17.45 | 437 | -0.08(-0.46%) |
May 12, 2011 | 17.25 | 17.53 | 17.25 | 17.53 | 600 | +0.04(+0.23%) |
May 11, 2011 | 17.65 | 17.65 | 17.49 | 17.49 | 1,150 | +0.34(+1.98%) |
May 10, 2011 | 17.15 | 17.30 | 17.15 | 17.15 | 1,304 | +0.36(+2.14%) |
May 09, 2011 | 16.79 | 16.79 | 16.79 | 16.79 | 164 | -0.02(-0.12%) |
May 06, 2011 | 16.95 | 17.00 | 16.81 | 16.81 | 2,667 | +0.16(+0.96%) |
May 05, 2011 | 16.65 | 16.65 | 16.65 | 16.65 | 130 | -0.20(-1.19%) |
May 04, 2011 | 16.85 | 17.00 | 16.85 | 16.85 | 5,091 | +0.00(+0.00%) |
May 03, 2011 | 16.95 | 17.01 | 16.85 | 16.85 | 1,145 | +0.17(+1.02%) |