Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.15 | 16.23 | 15.96 | 16.18 | 8,649 | -0.07(-0.41%) |
Apr 27, 2012 | 15.99 | 16.25 | 15.85 | 16.25 | 13,242 | +0.36(+2.30%) |
Apr 26, 2012 | 15.70 | 15.91 | 15.67 | 15.88 | 5,759 | +0.13(+0.80%) |
Apr 25, 2012 | 15.66 | 15.82 | 15.54 | 15.76 | 7,684 | +0.36(+2.33%) |
Apr 24, 2012 | 14.94 | 15.42 | 14.94 | 15.40 | 16,417 | +0.47(+3.16%) |
Apr 23, 2012 | 14.87 | 15.14 | 14.83 | 14.93 | 24,732 | -0.23(-1.53%) |
Apr 20, 2012 | 15.01 | 15.20 | 14.80 | 15.16 | 30,148 | +0.45(+3.07%) |
Apr 19, 2012 | 15.03 | 15.09 | 14.61 | 14.71 | 17,018 | -0.36(-2.38%) |
Apr 18, 2012 | 15.40 | 15.87 | 15.06 | 15.07 | 21,171 | -0.40(-2.57%) |
Apr 17, 2012 | 14.86 | 15.69 | 14.86 | 15.46 | 17,780 | +0.64(+4.34%) |
Apr 16, 2012 | 14.74 | 15.09 | 14.74 | 14.82 | 13,096 | +0.15(+1.04%) |
Apr 13, 2012 | 15.40 | 15.40 | 14.60 | 14.67 | 16,759 | -0.78(-5.07%) |
Apr 12, 2012 | 15.09 | 15.53 | 15.09 | 15.45 | 17,140 | +0.31(+2.02%) |
Apr 11, 2012 | 14.89 | 15.21 | 14.89 | 15.14 | 15,990 | +0.48(+3.26%) |
Apr 10, 2012 | 14.91 | 15.47 | 14.60 | 14.67 | 28,773 | -0.25(-1.65%) |
Apr 09, 2012 | 14.99 | 15.25 | 14.86 | 14.91 | 31,396 | -0.33(-2.18%) |
Apr 05, 2012 | 14.97 | 15.40 | 14.97 | 15.24 | 7,051 | +0.17(+1.14%) |
Apr 04, 2012 | 15.43 | 15.47 | 15.02 | 15.07 | 20,107 | -0.44(-2.86%) |
Apr 03, 2012 | 15.93 | 15.93 | 15.51 | 15.52 | 11,530 | -0.38(-2.42%) |
Apr 02, 2012 | 15.75 | 16.03 | 15.74 | 15.90 | 12,568 | +0.18(+1.14%) |
Mar 30, 2012 | 16.52 | 16.52 | 15.67 | 15.72 | 13,327 | -0.63(-3.85%) |
Mar 29, 2012 | 16.29 | 16.38 | 16.07 | 16.35 | 6,640 | -0.07(-0.44%) |
Mar 28, 2012 | 16.64 | 16.64 | 16.34 | 16.43 | 7,297 | -0.03(-0.20%) |
Mar 27, 2012 | 16.62 | 16.62 | 16.27 | 16.46 | 5,187 | -0.13(-0.76%) |
Mar 26, 2012 | 16.11 | 16.58 | 15.93 | 16.58 | 13,099 | +0.68(+4.25%) |
Mar 23, 2012 | 15.46 | 15.91 | 15.44 | 15.91 | 11,652 | +0.49(+3.18%) |
Mar 22, 2012 | 15.61 | 15.61 | 15.31 | 15.42 | 12,630 | -0.40(-2.56%) |
Mar 21, 2012 | 15.73 | 15.92 | 15.73 | 15.82 | 9,104 | +0.03(+0.21%) |
Mar 20, 2012 | 16.13 | 16.13 | 15.75 | 15.79 | 7,953 | -0.40(-2.50%) |
Mar 19, 2012 | 15.81 | 16.25 | 15.76 | 16.19 | 15,387 | +0.44(+2.78%) |
Mar 16, 2012 | 16.09 | 16.09 | 15.75 | 15.76 | 22,537 | -0.31(-1.94%) |
Mar 15, 2012 | 16.07 | 16.15 | 16.05 | 16.07 | 7,035 | +0.09(+0.54%) |
Mar 14, 2012 | 16.04 | 16.11 | 15.98 | 15.98 | 4,392 | -0.16(-0.98%) |
Mar 13, 2012 | 15.76 | 16.14 | 15.76 | 16.14 | 21,996 | +0.55(+3.55%) |
Mar 12, 2012 | 15.47 | 15.67 | 15.47 | 15.59 | 2,693 | -0.05(-0.34%) |
Mar 09, 2012 | 15.37 | 15.78 | 15.37 | 15.64 | 9,643 | +0.12(+0.76%) |
Mar 08, 2012 | 15.37 | 15.59 | 15.16 | 15.52 | 12,007 | +0.14(+0.90%) |
Mar 07, 2012 | 15.03 | 15.38 | 15.01 | 15.38 | 7,188 | +0.47(+3.18%) |
Mar 06, 2012 | 14.97 | 15.30 | 14.86 | 14.91 | 20,958 | -0.12(-0.79%) |
Mar 05, 2012 | 15.01 | 15.26 | 14.91 | 15.03 | 9,276 | +0.13(+0.84%) |
Mar 02, 2012 | 15.39 | 15.87 | 14.82 | 14.90 | 32,596 | -0.42(-2.75%) |
Mar 01, 2012 | 15.64 | 15.97 | 15.24 | 15.32 | 9,600 | -0.06(-0.39%) |
Feb 29, 2012 | 16.19 | 16.19 | 15.28 | 15.38 | 15,430 | -0.71(-4.38%) |
Feb 28, 2012 | 16.34 | 16.51 | 15.89 | 16.09 | 5,197 | -0.23(-1.41%) |
Feb 27, 2012 | 16.13 | 16.34 | 15.90 | 16.32 | 1,890 | +0.05(+0.32%) |
Feb 24, 2012 | 16.43 | 16.54 | 16.26 | 16.26 | 7,303 | -0.20(-1.20%) |
Feb 23, 2012 | 15.70 | 16.46 | 15.65 | 16.46 | 14,160 | +0.86(+5.53%) |
Feb 22, 2012 | 15.85 | 15.87 | 15.60 | 15.60 | 4,826 | -0.33(-2.07%) |
Feb 21, 2012 | 15.39 | 16.22 | 15.39 | 15.93 | 7,531 | -0.40(-2.46%) |
Feb 17, 2012 | 16.55 | 16.55 | 16.33 | 16.33 | 5,914 | -0.24(-1.43%) |
Feb 16, 2012 | 16.15 | 16.57 | 16.15 | 16.57 | 6,963 | +0.38(+2.32%) |
Feb 15, 2012 | 17.01 | 17.11 | 16.13 | 16.19 | 11,781 | -0.65(-3.87%) |
Feb 14, 2012 | 17.13 | 17.16 | 16.63 | 16.84 | 12,977 | -0.42(-2.44%) |
Feb 13, 2012 | 17.20 | 17.35 | 16.90 | 17.27 | 8,162 | +0.25(+1.47%) |
Feb 10, 2012 | 17.35 | 17.35 | 17.01 | 17.02 | 3,245 | -0.43(-2.46%) |
Feb 09, 2012 | 17.82 | 17.96 | 17.44 | 17.44 | 40,239 | -0.42(-2.32%) |
Feb 08, 2012 | 17.48 | 17.95 | 17.48 | 17.86 | 3,957 | +0.14(+0.82%) |
Feb 07, 2012 | 17.63 | 17.78 | 17.63 | 17.71 | 10,148 | +0.05(+0.30%) |
Feb 06, 2012 | 17.79 | 17.79 | 17.52 | 17.66 | 7,449 | -0.18(-1.03%) |
Feb 03, 2012 | 17.56 | 17.88 | 17.40 | 17.85 | 34,225 | +0.36(+2.03%) |
Feb 02, 2012 | 17.34 | 17.53 | 16.97 | 17.49 | 15,151 | +0.07(+0.38%) |
Feb 01, 2012 | 16.79 | 17.52 | 16.59 | 17.42 | 21,785 | +0.78(+4.67%) |
Jan 31, 2012 | 16.22 | 16.78 | 16.07 | 16.65 | 12,523 | +0.23(+1.41%) |
Jan 30, 2012 | 16.36 | 16.50 | 16.02 | 16.42 | 7,094 | -0.10(-0.60%) |
Jan 27, 2012 | 16.21 | 16.51 | 16.21 | 16.51 | 7,449 | +0.32(+1.99%) |
Jan 26, 2012 | 16.27 | 16.36 | 16.19 | 16.19 | 10,675 | +0.19(+1.19%) |
Jan 25, 2012 | 15.93 | 16.15 | 15.90 | 16.00 | 14,090 | +0.01(+0.08%) |
Jan 24, 2012 | 15.68 | 16.03 | 15.65 | 15.99 | 21,699 | +0.24(+1.51%) |
Jan 23, 2012 | 15.53 | 15.86 | 15.43 | 15.75 | 14,534 | +0.27(+1.75%) |
Jan 20, 2012 | 15.29 | 15.48 | 15.29 | 15.48 | 6,326 | +0.24(+1.60%) |
Jan 19, 2012 | 15.21 | 15.35 | 15.19 | 15.24 | 8,927 | -0.08(-0.52%) |
Jan 18, 2012 | 15.30 | 15.32 | 15.20 | 15.32 | 16,840 | -0.01(-0.04%) |
Jan 17, 2012 | 15.41 | 15.55 | 15.30 | 15.32 | 12,467 | +0.05(+0.30%) |
Jan 13, 2012 | 15.64 | 15.66 | 15.27 | 15.28 | 12,978 | -0.65(-4.06%) |
Jan 12, 2012 | 16.09 | 16.32 | 15.92 | 15.92 | 3,990 | -0.71(-4.24%) |
Jan 11, 2012 | 16.65 | 16.65 | 16.63 | 16.63 | 3,579 | -0.14(-0.86%) |
Jan 10, 2012 | 17.00 | 17.00 | 16.73 | 16.77 | 10,203 | -0.05(-0.31%) |
Jan 09, 2012 | 16.91 | 17.06 | 16.77 | 16.82 | 8,857 | +0.05(+0.27%) |
Jan 06, 2012 | 16.86 | 16.86 | 16.78 | 16.78 | 11,212 | -0.12(-0.70%) |
Jan 05, 2012 | 16.73 | 16.90 | 16.67 | 16.90 | 3,649 | +0.01(+0.04%) |
Jan 04, 2012 | 16.69 | 16.89 | 16.57 | 16.89 | 5,028 | +0.71(+4.40%) |
Dec 30, 2011 | 16.13 | 16.26 | 16.06 | 16.18 | 6,517 | +0.05(+0.29%) |
Dec 29, 2011 | 15.85 | 16.14 | 15.85 | 16.13 | 6,027 | +0.24(+1.49%) |
Dec 28, 2011 | 16.30 | 16.30 | 15.88 | 15.90 | 11,048 | -0.40(-2.47%) |
Dec 27, 2011 | 16.15 | 16.31 | 16.15 | 16.30 | 2,922 | -0.03(-0.16%) |
Dec 23, 2011 | 16.28 | 16.32 | 16.15 | 16.32 | 5,268 | +0.30(+1.89%) |
Dec 21, 2011 | 16.07 | 16.09 | 15.86 | 16.02 | 21,996 | -0.18(-1.10%) |
Dec 20, 2011 | 15.28 | 16.21 | 15.28 | 16.20 | 25,356 | +1.08(+7.15%) |
Dec 19, 2011 | 15.15 | 15.58 | 15.05 | 15.12 | 12,506 | +0.02(+0.13%) |
Dec 16, 2011 | 15.33 | 15.37 | 15.10 | 15.10 | 44,092 | -0.09(-0.56%) |
Dec 15, 2011 | 15.16 | 15.18 | 14.98 | 15.18 | 7,046 | -0.02(-0.13%) |
Dec 14, 2011 | 15.30 | 15.41 | 15.16 | 15.20 | 9,389 | -0.19(-1.24%) |
Dec 13, 2011 | 16.06 | 16.06 | 15.37 | 15.39 | 11,640 | -0.57(-3.55%) |
Dec 12, 2011 | 16.17 | 16.17 | 15.83 | 15.96 | 17,241 | -0.21(-1.30%) |
Dec 09, 2011 | 15.67 | 16.28 | 15.67 | 16.17 | 12,549 | +0.64(+4.12%) |
Dec 08, 2011 | 16.05 | 16.05 | 15.45 | 15.53 | 11,406 | -0.65(-4.03%) |
Dec 07, 2011 | 16.22 | 16.22 | 16.01 | 16.19 | 7,957 | -0.13(-0.77%) |
Dec 06, 2011 | 16.36 | 16.53 | 16.10 | 16.31 | 15,971 | -0.06(-0.36%) |
Dec 05, 2011 | 16.28 | 16.40 | 15.90 | 16.37 | 17,646 | +0.30(+1.85%) |
Dec 02, 2011 | 16.23 | 16.23 | 15.82 | 16.07 | 11,092 | +0.12(+0.74%) |
Dec 01, 2011 | 16.09 | 16.19 | 15.88 | 15.95 | 17,490 | -0.19(-1.18%) |
Nov 30, 2011 | 15.27 | 16.29 | 15.14 | 16.15 | 65,329 | +1.09(+7.22%) |
Nov 29, 2011 | 15.18 | 15.19 | 15.02 | 15.06 | 5,324 | -0.08(-0.52%) |
Nov 28, 2011 | 14.74 | 15.22 | 14.71 | 15.14 | 22,421 | +0.92(+6.45%) |
Nov 25, 2011 | 14.26 | 14.58 | 14.21 | 14.22 | 12,253 | -0.09(-0.59%) |
Nov 23, 2011 | 14.86 | 14.86 | 14.29 | 14.31 | 22,067 | -0.62(-4.17%) |
Nov 22, 2011 | 15.00 | 15.03 | 14.90 | 14.93 | 8,666 | -0.13(-0.87%) |
Nov 21, 2011 | 15.07 | 15.31 | 15.06 | 15.06 | 12,011 | -0.25(-1.63%) |
Nov 18, 2011 | 15.07 | 15.41 | 15.07 | 15.31 | 11,111 | +0.24(+1.61%) |
Nov 17, 2011 | 15.18 | 15.21 | 15.06 | 15.07 | 9,301 | -0.07(-0.48%) |
Nov 16, 2011 | 15.33 | 15.65 | 15.12 | 15.14 | 17,054 | -0.33(-2.16%) |
Nov 15, 2011 | 15.24 | 15.52 | 15.13 | 15.47 | 12,651 | +0.25(+1.63%) |
Nov 14, 2011 | 15.40 | 15.42 | 15.15 | 15.22 | 12,201 | -0.37(-2.39%) |
Nov 11, 2011 | 15.12 | 15.60 | 15.12 | 15.60 | 11,818 | +0.48(+3.16%) |
Nov 10, 2011 | 15.06 | 15.12 | 14.78 | 15.12 | 10,301 | +0.35(+2.39%) |
Nov 09, 2011 | 15.62 | 15.62 | 14.74 | 14.76 | 23,301 | -0.98(-6.24%) |
Nov 08, 2011 | 15.59 | 15.84 | 15.45 | 15.75 | 11,594 | +0.05(+0.33%) |
Nov 07, 2011 | 15.68 | 15.82 | 15.38 | 15.69 | 12,377 | +0.14(+0.93%) |
Nov 04, 2011 | 15.57 | 15.57 | 15.37 | 15.55 | 4,940 | -0.16(-1.04%) |
Nov 03, 2011 | 15.90 | 15.90 | 15.41 | 15.71 | 28,207 | -0.03(-0.17%) |
Nov 02, 2011 | 15.15 | 15.83 | 15.06 | 15.74 | 27,134 | +0.80(+5.35%) |
Nov 01, 2011 | 15.07 | 15.38 | 14.80 | 14.94 | 15,418 | -0.58(-3.71%) |
Oct 31, 2011 | 15.51 | 15.71 | 15.39 | 15.52 | 10,871 | -0.17(-1.08%) |
Oct 28, 2011 | 15.65 | 15.77 | 15.48 | 15.69 | 11,230 | -0.03(-0.21%) |
Oct 27, 2011 | 15.56 | 15.77 | 15.33 | 15.72 | 64,350 | +0.66(+4.39%) |
Oct 26, 2011 | 15.16 | 15.25 | 15.03 | 15.06 | 28,029 | +0.14(+0.97%) |
Oct 25, 2011 | 15.80 | 15.80 | 14.75 | 14.91 | 17,553 | -1.00(-6.26%) |
Oct 24, 2011 | 15.74 | 15.92 | 15.66 | 15.91 | 25,506 | +0.16(+1.04%) |
Oct 21, 2011 | 15.60 | 15.84 | 15.20 | 15.75 | 17,168 | +0.50(+3.31%) |
Oct 20, 2011 | 15.41 | 15.41 | 15.15 | 15.24 | 3,859 | -0.10(-0.64%) |
Oct 19, 2011 | 15.64 | 15.64 | 15.29 | 15.34 | 13,782 | -0.31(-1.97%) |
Oct 18, 2011 | 15.71 | 15.80 | 15.53 | 15.65 | 30,779 | -0.04(-0.25%) |
Oct 17, 2011 | 15.91 | 15.91 | 15.60 | 15.69 | 16,044 | -0.34(-2.12%) |
Oct 14, 2011 | 15.71 | 16.03 | 15.43 | 16.03 | 15,898 | +0.36(+2.30%) |
Oct 13, 2011 | 15.41 | 15.67 | 15.37 | 15.67 | 6,016 | +0.15(+0.97%) |
Oct 12, 2011 | 15.52 | 15.52 | 15.27 | 15.52 | 10,589 | +0.07(+0.42%) |
Oct 11, 2011 | 15.41 | 15.48 | 14.99 | 15.45 | 22,623 | -0.10(-0.63%) |
Oct 10, 2011 | 14.68 | 15.59 | 14.63 | 15.55 | 20,558 | +0.75(+5.09%) |
Oct 07, 2011 | 14.73 | 15.14 | 14.69 | 14.80 | 16,652 | +0.13(+0.89%) |
Oct 06, 2011 | 14.67 | 14.73 | 14.61 | 14.67 | 22,969 | +0.27(+1.91%) |
Oct 05, 2011 | 14.14 | 15.05 | 14.06 | 14.39 | 18,690 | +0.38(+2.71%) |
Oct 04, 2011 | 13.87 | 14.25 | 13.73 | 14.01 | 73,867 | +0.14(+1.04%) |
Oct 03, 2011 | 14.54 | 14.71 | 13.76 | 13.87 | 31,095 | -0.73(-5.02%) |
Sep 30, 2011 | 15.01 | 15.01 | 14.51 | 14.60 | 26,866 | -0.17(-1.15%) |
Sep 29, 2011 | 14.84 | 14.92 | 14.50 | 14.77 | 12,716 | +0.30(+2.08%) |
Sep 28, 2011 | 14.97 | 15.02 | 14.43 | 14.47 | 20,445 | -0.54(-3.58%) |
Sep 27, 2011 | 14.96 | 15.06 | 14.63 | 15.01 | 21,282 | +0.38(+2.60%) |
Sep 26, 2011 | 14.40 | 14.68 | 14.33 | 14.63 | 17,827 | +0.19(+1.32%) |
Sep 23, 2011 | 13.94 | 14.45 | 13.94 | 14.44 | 14,518 | +0.54(+3.86%) |
Sep 22, 2011 | 13.69 | 14.40 | 13.63 | 13.90 | 32,989 | -0.22(-1.58%) |
Sep 21, 2011 | 14.69 | 15.07 | 14.04 | 14.12 | 16,849 | -0.51(-3.49%) |
Sep 20, 2011 | 14.93 | 15.61 | 14.61 | 14.63 | 23,585 | -0.24(-1.59%) |
Sep 19, 2011 | 14.71 | 15.19 | 14.46 | 14.87 | 12,803 | -0.07(-0.44%) |
Sep 16, 2011 | 15.10 | 15.10 | 14.93 | 14.93 | 26,333 | -0.07(-0.48%) |
Sep 15, 2011 | 14.90 | 15.01 | 14.73 | 15.01 | 9,139 | +0.20(+1.37%) |
Sep 14, 2011 | 14.71 | 14.93 | 14.56 | 14.80 | 14,491 | +0.29(+2.03%) |
Sep 13, 2011 | 14.23 | 14.80 | 14.23 | 14.51 | 19,705 | +0.11(+0.77%) |
Sep 12, 2011 | 13.91 | 14.54 | 13.91 | 14.40 | 12,993 | +0.55(+3.97%) |
Sep 09, 2011 | 14.15 | 14.23 | 13.78 | 13.85 | 24,512 | -0.49(-3.43%) |
Sep 08, 2011 | 14.93 | 14.95 | 14.32 | 14.34 | 16,657 | -0.35(-2.41%) |
Sep 07, 2011 | 14.27 | 14.88 | 14.27 | 14.69 | 23,848 | +0.69(+4.96%) |
Sep 06, 2011 | 14.08 | 14.92 | 13.85 | 14.00 | 16,819 | -0.03(-0.19%) |
Sep 02, 2011 | 14.40 | 14.56 | 13.98 | 14.02 | 31,428 | -0.55(-3.77%) |
Sep 01, 2011 | 14.74 | 14.86 | 14.48 | 14.57 | 18,173 | -0.32(-2.15%) |
Aug 31, 2011 | 15.39 | 15.52 | 14.82 | 14.90 | 21,150 | -0.62(-3.97%) |
Aug 30, 2011 | 15.46 | 15.51 | 15.07 | 15.51 | 9,191 | -0.01(-0.08%) |
Aug 29, 2011 | 15.12 | 15.55 | 14.99 | 15.52 | 13,577 | +0.46(+3.02%) |
Aug 26, 2011 | 14.72 | 15.09 | 14.72 | 15.07 | 7,794 | +0.06(+0.39%) |
Aug 25, 2011 | 15.42 | 15.60 | 14.73 | 15.01 | 14,357 | -0.34(-2.20%) |
Aug 24, 2011 | 14.95 | 15.38 | 14.95 | 15.35 | 10,308 | +0.40(+2.70%) |
Aug 23, 2011 | 14.65 | 14.99 | 14.63 | 14.94 | 23,761 | +0.43(+2.96%) |
Aug 22, 2011 | 14.62 | 14.69 | 14.37 | 14.52 | 14,652 | +0.20(+1.36%) |
Aug 19, 2011 | 14.11 | 14.59 | 14.11 | 14.32 | 21,499 | +0.10(+0.69%) |
Aug 18, 2011 | 14.45 | 14.57 | 14.12 | 14.22 | 35,836 | -0.46(-3.14%) |
Aug 17, 2011 | 14.70 | 15.00 | 14.60 | 14.68 | 16,772 | +0.06(+0.40%) |
Aug 16, 2011 | 14.73 | 14.99 | 14.55 | 14.63 | 28,452 | -0.17(-1.14%) |
Aug 15, 2011 | 14.76 | 15.17 | 14.76 | 14.80 | 19,053 | +0.19(+1.29%) |
Aug 12, 2011 | 15.28 | 15.29 | 14.61 | 14.61 | 16,995 | -0.55(-3.61%) |
Aug 11, 2011 | 15.27 | 15.63 | 14.94 | 15.15 | 26,427 | -0.10(-0.68%) |
Aug 10, 2011 | 15.61 | 15.74 | 14.98 | 15.26 | 21,056 | -0.88(-5.48%) |
Aug 09, 2011 | 15.15 | 16.18 | 14.52 | 16.14 | 26,103 | +1.80(+12.56%) |
Aug 08, 2011 | 14.65 | 14.99 | 14.34 | 14.34 | 41,965 | -0.51(-3.42%) |
Aug 05, 2011 | 15.04 | 15.13 | 14.55 | 14.85 | 24,591 | +0.09(+0.62%) |
Aug 04, 2011 | 14.68 | 15.31 | 14.68 | 14.76 | 37,043 | -0.08(-0.53%) |
Aug 03, 2011 | 14.81 | 15.01 | 14.63 | 14.83 | 16,479 | +0.23(+1.60%) |
Aug 02, 2011 | 15.33 | 15.50 | 14.60 | 14.60 | 14,215 | -0.48(-3.19%) |
Aug 01, 2011 | 15.30 | 15.30 | 14.96 | 15.08 | 20,183 | +0.02(+0.13%) |
Jul 29, 2011 | 14.96 | 15.56 | 14.96 | 15.06 | 11,600 | -0.14(-0.90%) |
Jul 28, 2011 | 15.04 | 15.28 | 14.96 | 15.20 | 21,501 | +0.24(+1.61%) |
Jul 27, 2011 | 15.51 | 15.71 | 14.96 | 14.96 | 41,958 | -0.80(-5.08%) |
Jul 26, 2011 | 15.98 | 16.23 | 15.65 | 15.76 | 10,685 | -0.25(-1.58%) |
Jul 25, 2011 | 16.34 | 16.40 | 15.97 | 16.01 | 21,305 | -0.43(-2.61%) |
Jul 22, 2011 | 16.32 | 16.52 | 16.08 | 16.44 | 19,454 | +0.09(+0.56%) |
Jul 21, 2011 | 16.46 | 16.46 | 16.15 | 16.35 | 11,598 | +0.01(+0.04%) |
Jul 20, 2011 | 16.41 | 16.45 | 16.34 | 16.34 | 3,358 | -0.24(-1.45%) |
Jul 19, 2011 | 16.19 | 16.70 | 16.19 | 16.58 | 26,238 | +0.58(+3.62%) |
Jul 18, 2011 | 16.22 | 16.22 | 15.78 | 16.00 | 8,701 | -0.27(-1.68%) |
Jul 15, 2011 | 16.35 | 16.43 | 15.87 | 16.28 | 30,274 | -0.03(-0.16%) |
Jul 14, 2011 | 16.62 | 16.84 | 16.30 | 16.30 | 14,766 | -0.21(-1.30%) |
Jul 13, 2011 | 16.41 | 16.58 | 16.39 | 16.52 | 14,763 | +0.16(+0.99%) |
Jul 12, 2011 | 16.23 | 16.51 | 16.18 | 16.36 | 12,704 | +0.14(+0.84%) |
Jul 11, 2011 | 16.10 | 16.38 | 16.10 | 16.22 | 13,323 | +0.03(+0.20%) |
Jul 08, 2011 | 16.25 | 16.28 | 15.92 | 16.19 | 5,564 | -0.32(-1.93%) |
Jul 07, 2011 | 16.36 | 16.56 | 16.26 | 16.51 | 13,372 | +0.30(+1.85%) |
Jul 06, 2011 | 15.74 | 16.21 | 15.74 | 16.21 | 16,354 | +0.45(+2.85%) |
Jul 05, 2011 | 15.68 | 15.78 | 15.58 | 15.76 | 7,357 | -0.19(-1.18%) |
Jul 01, 2011 | 15.96 | 16.03 | 15.80 | 15.95 | 11,450 | -0.05(-0.33%) |
Jun 30, 2011 | 15.71 | 16.00 | 15.60 | 16.00 | 16,063 | +0.40(+2.59%) |
Jun 29, 2011 | 15.34 | 15.80 | 15.34 | 15.60 | 19,145 | +0.25(+1.61%) |
Jun 28, 2011 | 15.16 | 15.35 | 15.06 | 15.35 | 11,215 | +0.29(+1.94%) |
Jun 27, 2011 | 14.57 | 15.06 | 14.57 | 15.06 | 11,620 | +0.51(+3.49%) |
Jun 24, 2011 | 14.80 | 14.80 | 14.52 | 14.55 | 196,643 | -0.33(-2.23%) |
Jun 23, 2011 | 14.87 | 15.00 | 14.69 | 14.88 | 11,052 | -0.14(-0.95%) |
Jun 22, 2011 | 15.21 | 15.32 | 15.00 | 15.02 | 6,456 | -0.23(-1.49%) |
Jun 21, 2011 | 15.09 | 15.27 | 15.00 | 15.25 | 10,728 | +0.25(+1.65%) |
Jun 20, 2011 | 14.98 | 15.07 | 14.91 | 15.00 | 11,557 | +0.09(+0.61%) |
Jun 17, 2011 | 15.09 | 15.17 | 14.91 | 14.91 | 35,750 | -0.09(-0.61%) |
Jun 16, 2011 | 14.65 | 15.05 | 14.63 | 15.00 | 10,250 | +0.37(+2.53%) |
Jun 15, 2011 | 14.73 | 14.78 | 14.54 | 14.63 | 12,648 | -0.20(-1.36%) |
Jun 14, 2011 | 14.71 | 14.88 | 14.71 | 14.83 | 13,880 | +0.31(+2.10%) |
Jun 13, 2011 | 14.63 | 14.80 | 14.48 | 14.53 | 14,449 | +0.01(+0.09%) |
Jun 10, 2011 | 14.67 | 14.90 | 14.47 | 14.52 | 13,560 | -0.17(-1.15%) |
Jun 09, 2011 | 14.76 | 14.83 | 14.67 | 14.68 | 9,824 | -0.06(-0.40%) |
Jun 08, 2011 | 14.70 | 15.00 | 14.70 | 14.74 | 22,059 | -0.01(-0.09%) |
Jun 07, 2011 | 14.81 | 14.91 | 14.72 | 14.76 | 2,987 | +0.04(+0.26%) |
Jun 06, 2011 | 14.75 | 14.89 | 14.72 | 14.72 | 15,579 | -0.08(-0.53%) |
Jun 03, 2011 | 14.70 | 14.96 | 14.70 | 14.80 | 17,589 | +0.14(+0.93%) |
May 24, 2011 | 14.62 | 14.70 | 14.59 | 14.66 | 12,769 | -0.03(-0.22%) |
May 23, 2011 | 14.48 | 14.70 | 14.48 | 14.69 | 23,247 | +0.00(+0.00%) |
May 20, 2011 | 14.72 | 14.81 | 14.54 | 14.69 | 15,166 | -0.13(-0.87%) |
May 19, 2011 | 14.77 | 14.97 | 14.77 | 14.82 | 8,891 | +0.11(+0.75%) |
May 18, 2011 | 14.79 | 14.80 | 14.63 | 14.71 | 8,785 | +0.19(+1.29%) |
May 17, 2011 | 14.72 | 14.72 | 14.52 | 14.52 | 13,254 | -0.26(-1.79%) |
May 16, 2011 | 14.75 | 15.05 | 14.75 | 14.79 | 13,776 | -0.05(-0.35%) |
May 13, 2011 | 14.95 | 15.07 | 14.83 | 14.84 | 6,414 | -0.14(-0.91%) |
May 12, 2011 | 14.67 | 15.01 | 14.67 | 14.98 | 5,001 | +0.22(+1.49%) |
May 11, 2011 | 14.97 | 14.97 | 14.75 | 14.76 | 6,302 | -0.27(-1.81%) |
May 10, 2011 | 14.89 | 15.17 | 14.89 | 15.03 | 7,462 | +0.22(+1.48%) |
May 09, 2011 | 14.96 | 14.96 | 14.79 | 14.81 | 8,382 | -0.11(-0.74%) |
May 06, 2011 | 14.87 | 15.07 | 14.85 | 14.92 | 3,815 | +0.24(+1.63%) |
May 05, 2011 | 14.83 | 14.98 | 14.59 | 14.68 | 16,331 | -0.17(-1.13%) |
May 04, 2011 | 15.20 | 15.38 | 14.77 | 14.85 | 16,259 | -0.25(-1.63%) |
May 03, 2011 | 15.43 | 15.45 | 15.09 | 15.09 | 7,609 | -0.33(-2.14%) |