Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.02 | 17.84 | 17.84 | 17.84 | 118,000 | +0.14(+0.79%) |
Jun 28, 2012 | 17.60 | 17.70 | 17.47 | 17.70 | 120,912 | +0.12(+0.68%) |
Jun 27, 2012 | 17.41 | 17.65 | 17.41 | 17.58 | 88,686 | +0.10(+0.57%) |
Jun 26, 2012 | 17.50 | 17.68 | 17.45 | 17.48 | 88,140 | -0.11(-0.63%) |
Jun 25, 2012 | 17.83 | 17.83 | 17.51 | 17.59 | 103,980 | -0.24(-1.35%) |
Jun 22, 2012 | 17.57 | 17.89 | 17.42 | 17.83 | 94,940 | +0.39(+2.24%) |
Jun 21, 2012 | 17.50 | 17.70 | 17.32 | 17.44 | 149,625 | -0.10(-0.57%) |
Jun 20, 2012 | 17.92 | 17.94 | 17.45 | 17.54 | 106,955 | -0.38(-2.12%) |
Jun 19, 2012 | 17.91 | 18.00 | 17.81 | 17.92 | 103,277 | -0.10(-0.55%) |
Jun 18, 2012 | 18.28 | 18.28 | 18.00 | 18.02 | 110,934 | -0.37(-2.01%) |
Jun 15, 2012 | 17.65 | 18.39 | 17.64 | 18.39 | 470,400 | +0.66(+3.72%) |
Jun 14, 2012 | 17.13 | 17.77 | 17.11 | 17.73 | 91,151 | +0.48(+2.78%) |
Jun 13, 2012 | 17.43 | 17.43 | 17.10 | 17.25 | 85,370 | -0.15(-0.86%) |
Jun 12, 2012 | 17.61 | 17.70 | 17.30 | 17.40 | 84,956 | -0.31(-1.75%) |
Jun 11, 2012 | 17.59 | 17.78 | 17.40 | 17.71 | 60,429 | +0.12(+0.68%) |
Jun 08, 2012 | 17.74 | 17.77 | 17.55 | 17.59 | 60,664 | -0.28(-1.57%) |
Jun 07, 2012 | 18.04 | 18.12 | 17.85 | 17.87 | 52,068 | -0.18(-1.00%) |
Jun 06, 2012 | 17.73 | 18.07 | 17.68 | 18.05 | 95,926 | +0.32(+1.80%) |
Jun 05, 2012 | 17.11 | 17.74 | 17.11 | 17.73 | 77,262 | +0.67(+3.93%) |
Jun 04, 2012 | 17.23 | 17.27 | 17.06 | 17.06 | 64,669 | -0.29(-1.67%) |
Jun 01, 2012 | 17.29 | 17.58 | 17.12 | 17.35 | 161,715 | -0.47(-2.64%) |
May 31, 2012 | 17.96 | 17.97 | 17.56 | 17.82 | 90,529 | -0.25(-1.38%) |
May 30, 2012 | 17.92 | 18.17 | 17.87 | 18.07 | 139,865 | -0.11(-0.61%) |
May 29, 2012 | 17.86 | 18.18 | 17.86 | 18.18 | 131,796 | +0.16(+0.89%) |
May 28, 2012 | 18.21 | 18.24 | 18.00 | 18.02 | 75,649 | -0.19(-1.04%) |
May 25, 2012 | 17.95 | 18.23 | 17.95 | 18.21 | 75,487 | +0.19(+1.05%) |
May 24, 2012 | 17.93 | 18.10 | 17.90 | 18.02 | 126,492 | +0.04(+0.22%) |
May 23, 2012 | 17.76 | 18.00 | 17.76 | 17.98 | 282,079 | -0.02(-0.11%) |
May 22, 2012 | 17.62 | 18.01 | 17.62 | 18.00 | 111,234 | +0.26(+1.47%) |
May 18, 2012 | 14.73 | 17.74 | 17.74 | 17.74 | 120,800 | +0.04(+0.23%) |
May 17, 2012 | 17.52 | 17.87 | 17.52 | 17.70 | 99,637 | +0.10(+0.57%) |
May 16, 2012 | 17.44 | 17.79 | 17.37 | 17.60 | 169,390 | +0.23(+1.32%) |
May 15, 2012 | 17.55 | 17.79 | 17.37 | 17.37 | 168,860 | -0.18(-1.03%) |
May 14, 2012 | 17.49 | 17.69 | 17.35 | 17.55 | 172,572 | -0.03(-0.17%) |
May 11, 2012 | 17.64 | 17.83 | 17.53 | 17.58 | 71,725 | -0.12(-0.68%) |
May 10, 2012 | 17.51 | 17.77 | 17.49 | 17.70 | 126,405 | +0.19(+1.09%) |
May 09, 2012 | 17.56 | 17.89 | 17.36 | 17.51 | 79,219 | -0.02(-0.11%) |
May 08, 2012 | 17.98 | 17.98 | 17.32 | 17.53 | 217,257 | -0.57(-3.15%) |
May 07, 2012 | 17.42 | 18.10 | 17.42 | 18.10 | 214,410 | +0.50(+2.84%) |
May 04, 2012 | 17.60 | 17.75 | 17.60 | 17.60 | 53,113 | -0.10(-0.56%) |
May 03, 2012 | 17.66 | 17.75 | 17.55 | 17.70 | 79,246 | +0.06(+0.34%) |
May 02, 2012 | 17.53 | 17.75 | 17.46 | 17.64 | 143,322 | -0.01(-0.06%) |
May 01, 2012 | 17.60 | 17.70 | 17.48 | 17.65 | 169,043 | +0.00(+0.00%) |
Apr 30, 2012 | 17.70 | 17.74 | 17.54 | 17.65 | 98,382 | -0.07(-0.40%) |
Apr 27, 2012 | 17.66 | 17.74 | 17.62 | 17.72 | 93,706 | -0.02(-0.11%) |
Apr 26, 2012 | 17.78 | 17.78 | 17.64 | 17.74 | 100,076 | -0.04(-0.22%) |
Apr 25, 2012 | 17.36 | 17.78 | 17.29 | 17.78 | 217,977 | +0.39(+2.24%) |
Apr 24, 2012 | 17.44 | 17.51 | 17.13 | 17.39 | 72,633 | +0.03(+0.17%) |
Apr 23, 2012 | 17.37 | 17.44 | 17.13 | 17.36 | 55,034 | -0.02(-0.12%) |
Apr 20, 2012 | 17.24 | 17.40 | 17.23 | 17.38 | 86,557 | +0.15(+0.87%) |
Apr 19, 2012 | 17.10 | 17.25 | 17.10 | 17.23 | 45,108 | +0.14(+0.82%) |
Apr 18, 2012 | 16.95 | 17.17 | 16.86 | 17.09 | 77,099 | +0.14(+0.83%) |
Apr 17, 2012 | 17.08 | 17.08 | 16.95 | 16.95 | 82,174 | -0.08(-0.47%) |
Apr 16, 2012 | 17.11 | 17.20 | 17.00 | 17.03 | 45,014 | -0.04(-0.23%) |
Apr 13, 2012 | 17.07 | 17.20 | 17.03 | 17.07 | 61,820 | -0.08(-0.47%) |
Apr 12, 2012 | 17.12 | 17.15 | 17.01 | 17.15 | 66,643 | -0.04(-0.23%) |
Apr 11, 2012 | 17.14 | 17.20 | 16.98 | 17.19 | 81,743 | +0.16(+0.94%) |
Apr 10, 2012 | 17.19 | 17.22 | 17.03 | 17.03 | 308,869 | -0.16(-0.93%) |
Apr 09, 2012 | 17.20 | 17.21 | 17.11 | 17.19 | 51,823 | +0.04(+0.23%) |
Apr 05, 2012 | 17.03 | 17.15 | 17.00 | 17.15 | 35,525 | +0.04(+0.23%) |
Apr 04, 2012 | 16.99 | 17.11 | 16.92 | 17.11 | 76,877 | +0.14(+0.82%) |
Apr 03, 2012 | 16.94 | 17.23 | 16.89 | 16.97 | 60,048 | +0.04(+0.24%) |
Apr 02, 2012 | 17.05 | 17.24 | 16.85 | 16.93 | 276,263 | -0.31(-1.80%) |
Mar 30, 2012 | 16.78 | 17.30 | 16.78 | 17.24 | 91,191 | +0.51(+3.05%) |
Mar 29, 2012 | 16.79 | 16.96 | 16.67 | 16.73 | 116,873 | -0.24(-1.41%) |
Mar 28, 2012 | 17.30 | 17.30 | 16.95 | 16.97 | 125,832 | -0.32(-1.85%) |
Mar 27, 2012 | 17.21 | 17.49 | 17.02 | 17.29 | 103,475 | +0.04(+0.23%) |
Mar 26, 2012 | 17.03 | 17.25 | 16.90 | 17.25 | 90,075 | +0.22(+1.29%) |
Mar 23, 2012 | 16.99 | 17.04 | 16.75 | 17.03 | 170,671 | +0.09(+0.53%) |
Mar 22, 2012 | 17.07 | 17.10 | 16.84 | 16.94 | 86,851 | -0.13(-0.76%) |
Mar 21, 2012 | 17.14 | 17.25 | 17.06 | 17.07 | 82,360 | -0.16(-0.93%) |
Mar 20, 2012 | 17.20 | 17.33 | 16.97 | 17.23 | 174,754 | -0.04(-0.23%) |
Mar 19, 2012 | 17.61 | 17.61 | 17.00 | 17.27 | 216,183 | -0.42(-2.37%) |
Mar 16, 2012 | 17.55 | 17.70 | 17.43 | 17.69 | 416,076 | +0.06(+0.34%) |
Mar 15, 2012 | 17.55 | 17.72 | 17.37 | 17.63 | 98,899 | +0.06(+0.34%) |
Mar 14, 2012 | 17.74 | 17.75 | 17.40 | 17.57 | 82,702 | -0.20(-1.13%) |
Mar 13, 2012 | 17.80 | 17.80 | 17.66 | 17.77 | 102,496 | -0.08(-0.45%) |
Mar 12, 2012 | 17.50 | 17.89 | 17.44 | 17.85 | 143,059 | +0.41(+2.35%) |
Mar 09, 2012 | 17.70 | 17.70 | 17.40 | 17.44 | 102,371 | -0.13(-0.74%) |
Mar 08, 2012 | 17.66 | 17.75 | 17.45 | 17.57 | 131,901 | -0.14(-0.79%) |
Mar 07, 2012 | 17.28 | 17.80 | 17.28 | 17.71 | 105,955 | +0.48(+2.79%) |
Mar 06, 2012 | 17.51 | 17.63 | 17.21 | 17.23 | 82,526 | -0.40(-2.27%) |
Mar 05, 2012 | 17.52 | 17.67 | 17.50 | 17.63 | 61,828 | -0.09(-0.51%) |
Mar 02, 2012 | 17.52 | 17.74 | 17.27 | 17.72 | 113,669 | +0.10(+0.57%) |
Mar 01, 2012 | 17.39 | 17.62 | 17.35 | 17.62 | 177,731 | +0.27(+1.56%) |
Feb 29, 2012 | 17.14 | 17.40 | 17.04 | 17.35 | 188,284 | +0.16(+0.93%) |
Feb 28, 2012 | 17.28 | 17.28 | 17.08 | 17.19 | 117,932 | -0.10(-0.58%) |
Feb 27, 2012 | 17.47 | 17.53 | 17.29 | 17.29 | 98,543 | -0.30(-1.71%) |
Feb 24, 2012 | 17.65 | 17.68 | 17.40 | 17.59 | 138,664 | -0.11(-0.62%) |
Feb 23, 2012 | 17.60 | 17.83 | 17.35 | 17.70 | 209,649 | +0.06(+0.34%) |
Feb 22, 2012 | 17.40 | 17.67 | 17.26 | 17.64 | 114,985 | +0.14(+0.80%) |
Feb 21, 2012 | 17.26 | 17.51 | 17.26 | 17.50 | 114,921 | +0.14(+0.81%) |
Feb 17, 2012 | 14.25 | 17.36 | 17.36 | 17.36 | 149,200 | +0.20(+1.17%) |
Feb 16, 2012 | 17.16 | 17.25 | 17.06 | 17.16 | 181,124 | -0.05(-0.29%) |
Feb 15, 2012 | 17.10 | 17.27 | 17.10 | 17.21 | 58,314 | +0.11(+0.64%) |
Feb 14, 2012 | 17.15 | 17.22 | 17.01 | 17.10 | 68,045 | -0.11(-0.64%) |
Feb 13, 2012 | 17.16 | 17.25 | 17.13 | 17.21 | 74,704 | +0.04(+0.23%) |
Feb 10, 2012 | 16.97 | 17.20 | 16.85 | 17.17 | 86,403 | +0.17(+1.00%) |
Feb 09, 2012 | 17.14 | 17.14 | 16.85 | 17.00 | 112,281 | -0.04(-0.23%) |
Feb 08, 2012 | 17.13 | 17.25 | 16.82 | 17.04 | 156,223 | -0.15(-0.87%) |
Feb 07, 2012 | 17.06 | 17.29 | 17.06 | 17.19 | 126,742 | +0.04(+0.23%) |
Feb 06, 2012 | 17.02 | 17.19 | 16.91 | 17.15 | 65,472 | +0.03(+0.18%) |
Feb 03, 2012 | 17.30 | 17.30 | 16.99 | 17.12 | 81,413 | -0.18(-1.04%) |
Feb 02, 2012 | 17.41 | 17.46 | 17.25 | 17.30 | 98,016 | -0.09(-0.52%) |
Feb 01, 2012 | 17.26 | 17.43 | 17.25 | 17.39 | 76,307 | +0.14(+0.81%) |
Jan 31, 2012 | 17.23 | 17.29 | 17.10 | 17.25 | 124,034 | +0.09(+0.52%) |
Jan 30, 2012 | 16.64 | 17.18 | 16.54 | 17.16 | 122,574 | +0.42(+2.51%) |
Jan 27, 2012 | 17.11 | 17.11 | 16.60 | 16.74 | 133,424 | -0.36(-2.11%) |
Jan 26, 2012 | 17.44 | 17.44 | 17.00 | 17.10 | 137,764 | -0.25(-1.44%) |
Jan 25, 2012 | 17.41 | 17.43 | 17.26 | 17.35 | 92,411 | -0.06(-0.34%) |
Jan 24, 2012 | 17.00 | 17.49 | 17.00 | 17.41 | 189,697 | +0.42(+2.47%) |
Jan 23, 2012 | 17.40 | 17.42 | 16.90 | 16.99 | 135,721 | -0.38(-2.19%) |
Jan 20, 2012 | 17.25 | 17.47 | 17.03 | 17.37 | 109,750 | +0.09(+0.52%) |
Jan 19, 2012 | 17.05 | 17.40 | 17.00 | 17.28 | 156,529 | +0.14(+0.82%) |
Jan 18, 2012 | 17.27 | 17.45 | 17.14 | 17.14 | 99,023 | -0.20(-1.15%) |
Jan 17, 2012 | 17.30 | 17.45 | 17.21 | 17.34 | 54,237 | -0.11(-0.63%) |
Jan 16, 2012 | 16.99 | 17.59 | 16.99 | 17.45 | 118,052 | +0.55(+3.25%) |
Jan 13, 2012 | 16.95 | 17.01 | 16.77 | 16.90 | 104,506 | -0.08(-0.47%) |
Jan 12, 2012 | 17.17 | 17.18 | 16.98 | 16.98 | 122,569 | -0.19(-1.11%) |
Jan 11, 2012 | 17.19 | 17.47 | 17.12 | 17.17 | 90,600 | -0.08(-0.46%) |
Jan 10, 2012 | 17.75 | 17.75 | 17.25 | 17.25 | 125,638 | -0.45(-2.54%) |
Jan 09, 2012 | 17.72 | 17.87 | 17.31 | 17.70 | 119,804 | -0.16(-0.90%) |
Jan 06, 2012 | 18.00 | 18.03 | 17.80 | 17.86 | 187,219 | -0.18(-1.00%) |
Jan 05, 2012 | 18.00 | 18.04 | 17.90 | 18.04 | 170,470 | +0.09(+0.50%) |
Jan 04, 2012 | 17.83 | 18.00 | 17.83 | 17.95 | 95,060 | +0.02(+0.11%) |
Dec 30, 2011 | 17.80 | 17.95 | 17.80 | 17.93 | 35,547 | +0.01(+0.06%) |
Dec 29, 2011 | 17.86 | 17.94 | 17.73 | 17.92 | 36,083 | +0.06(+0.34%) |
Dec 28, 2011 | 17.82 | 17.98 | 17.82 | 17.86 | 65,576 | -0.02(-0.11%) |
Dec 23, 2011 | 17.95 | 17.88 | 17.88 | 17.88 | 107,127 | +0.18(+1.02%) |
Dec 21, 2011 | 17.60 | 17.70 | 17.55 | 17.70 | 87,953 | +0.03(+0.17%) |
Dec 20, 2011 | 17.63 | 17.73 | 17.62 | 17.67 | 238,915 | +0.01(+0.06%) |
Dec 19, 2011 | 17.80 | 17.87 | 17.54 | 17.66 | 117,201 | -0.26(-1.45%) |
Dec 16, 2011 | 17.13 | 17.92 | 17.11 | 17.92 | 636,937 | +0.73(+4.25%) |
Dec 15, 2011 | 16.95 | 17.25 | 16.95 | 17.19 | 197,095 | +0.23(+1.36%) |
Dec 14, 2011 | 17.00 | 17.00 | 16.93 | 16.96 | 101,222 | -0.08(-0.47%) |
Dec 13, 2011 | 16.95 | 17.29 | 16.72 | 17.04 | 96,780 | +0.09(+0.53%) |
Dec 12, 2011 | 16.99 | 17.28 | 16.71 | 16.95 | 184,963 | -0.20(-1.17%) |
Dec 09, 2011 | 17.00 | 17.22 | 16.91 | 17.15 | 74,965 | +0.06(+0.35%) |
Dec 08, 2011 | 16.91 | 17.16 | 16.86 | 17.09 | 111,734 | +0.10(+0.59%) |
Dec 07, 2011 | 17.01 | 17.30 | 16.97 | 16.99 | 205,996 | -0.31(-1.79%) |
Dec 06, 2011 | 16.99 | 17.49 | 16.91 | 17.30 | 120,712 | +0.30(+1.76%) |
Dec 05, 2011 | 16.80 | 17.06 | 16.80 | 17.00 | 110,752 | +0.19(+1.13%) |
Dec 02, 2011 | 16.90 | 16.97 | 16.75 | 16.81 | 56,528 | -0.01(-0.06%) |
Dec 01, 2011 | 16.66 | 16.94 | 16.66 | 16.82 | 97,142 | -0.06(-0.36%) |
Nov 30, 2011 | 16.90 | 16.90 | 16.50 | 16.88 | 146,804 | +0.08(+0.48%) |
Nov 29, 2011 | 16.68 | 16.94 | 16.63 | 16.80 | 362,447 | +0.10(+0.60%) |
Nov 28, 2011 | 16.79 | 16.83 | 16.59 | 16.70 | 141,636 | -0.02(-0.12%) |
Nov 25, 2011 | 16.70 | 16.80 | 16.60 | 16.72 | 48,173 | +0.11(+0.66%) |
Nov 24, 2011 | 16.79 | 16.79 | 16.34 | 16.61 | 62,805 | -0.08(-0.48%) |
Nov 23, 2011 | 16.78 | 16.83 | 16.55 | 16.69 | 78,262 | -0.01(-0.06%) |
Nov 22, 2011 | 16.77 | 16.77 | 16.60 | 16.70 | 64,383 | -0.11(-0.65%) |
Nov 21, 2011 | 16.60 | 16.82 | 16.33 | 16.81 | 113,804 | +0.29(+1.76%) |
Nov 18, 2011 | 16.65 | 16.65 | 16.42 | 16.52 | 108,193 | -0.09(-0.54%) |
Nov 17, 2011 | 16.75 | 16.75 | 16.54 | 16.61 | 76,933 | -0.14(-0.84%) |
Nov 16, 2011 | 16.44 | 16.80 | 16.44 | 16.75 | 71,848 | +0.31(+1.89%) |
Nov 15, 2011 | 16.45 | 16.69 | 16.44 | 16.44 | 75,204 | -0.09(-0.54%) |
Nov 14, 2011 | 16.67 | 16.72 | 16.50 | 16.53 | 80,702 | -0.20(-1.20%) |
Nov 11, 2011 | 16.75 | 16.87 | 16.50 | 16.73 | 87,313 | -0.02(-0.12%) |
Nov 10, 2011 | 16.77 | 16.94 | 16.12 | 16.75 | 288,992 | -0.24(-1.41%) |
Nov 09, 2011 | 16.88 | 16.99 | 16.64 | 16.99 | 93,022 | -0.04(-0.23%) |
Nov 08, 2011 | 16.61 | 17.04 | 16.61 | 17.03 | 77,502 | +0.39(+2.34%) |
Nov 07, 2011 | 16.70 | 16.90 | 16.58 | 16.64 | 63,465 | -0.05(-0.30%) |
Nov 04, 2011 | 16.47 | 16.70 | 16.35 | 16.69 | 59,612 | +0.22(+1.34%) |
Nov 03, 2011 | 16.41 | 16.50 | 16.30 | 16.47 | 65,789 | +0.15(+0.92%) |
Nov 02, 2011 | 16.38 | 16.52 | 16.22 | 16.32 | 120,013 | +0.09(+0.55%) |
Nov 01, 2011 | 16.44 | 16.47 | 16.06 | 16.23 | 72,976 | -0.31(-1.87%) |
Oct 31, 2011 | 16.10 | 16.67 | 16.10 | 16.54 | 197,290 | +0.45(+2.80%) |
Oct 28, 2011 | 16.10 | 16.10 | 15.90 | 16.09 | 124,889 | +0.03(+0.19%) |
Oct 27, 2011 | 15.96 | 16.19 | 15.96 | 16.06 | 179,735 | +0.14(+0.88%) |
Oct 26, 2011 | 15.65 | 15.97 | 15.65 | 15.92 | 96,983 | +0.27(+1.73%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.60 | 15.65 | 144,980 | -0.05(-0.32%) |
Oct 24, 2011 | 15.66 | 15.81 | 15.62 | 15.70 | 79,971 | +0.10(+0.64%) |
Oct 21, 2011 | 15.61 | 15.72 | 15.52 | 15.60 | 104,879 | -0.05(-0.32%) |
Oct 20, 2011 | 15.82 | 15.82 | 15.59 | 15.65 | 103,841 | -0.10(-0.63%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.67 | 15.75 | 72,927 | -0.29(-1.81%) |
Oct 18, 2011 | 15.55 | 16.04 | 15.50 | 16.04 | 111,368 | +0.49(+3.15%) |
Oct 17, 2011 | 15.69 | 15.69 | 15.50 | 15.55 | 59,645 | -0.06(-0.38%) |
Oct 14, 2011 | 15.75 | 15.81 | 15.50 | 15.61 | 171,298 | -0.08(-0.51%) |
Oct 13, 2011 | 15.48 | 15.69 | 15.32 | 15.69 | 176,002 | +0.18(+1.16%) |
Oct 12, 2011 | 15.95 | 15.97 | 15.40 | 15.51 | 278,054 | -0.38(-2.39%) |
Oct 11, 2011 | 15.95 | 15.95 | 15.66 | 15.89 | 64,595 | +0.33(+2.12%) |
Oct 07, 2011 | 15.66 | 15.84 | 15.56 | 15.56 | 113,046 | -0.21(-1.33%) |
Oct 06, 2011 | 15.70 | 15.77 | 15.63 | 15.77 | 72,324 | +0.17(+1.09%) |
Oct 05, 2011 | 15.77 | 15.84 | 15.50 | 15.60 | 104,258 | +0.32(+2.09%) |
Oct 04, 2011 | 15.50 | 15.50 | 15.08 | 15.28 | 145,303 | -0.37(-2.36%) |
Oct 03, 2011 | 16.09 | 16.15 | 15.60 | 15.65 | 143,598 | -0.38(-2.37%) |
Sep 30, 2011 | 16.18 | 16.45 | 16.03 | 16.03 | 239,820 | -0.40(-2.43%) |
Sep 29, 2011 | 16.04 | 16.44 | 16.02 | 16.43 | 165,097 | +0.43(+2.69%) |
Sep 28, 2011 | 16.09 | 16.17 | 15.90 | 16.00 | 203,448 | +0.07(+0.44%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.56 | 15.93 | 303,479 | +0.41(+2.64%) |
Sep 26, 2011 | 15.63 | 15.80 | 15.45 | 15.52 | 151,201 | +0.00(+0.00%) |
Sep 23, 2011 | 15.11 | 15.60 | 15.11 | 15.52 | 143,861 | +0.30(+1.97%) |
Sep 22, 2011 | 15.51 | 15.65 | 15.00 | 15.22 | 216,226 | -0.58(-3.67%) |
Sep 21, 2011 | 15.80 | 15.91 | 15.68 | 15.80 | 110,475 | +0.00(+0.00%) |
Sep 20, 2011 | 15.65 | 15.92 | 15.58 | 15.80 | 292,065 | +0.16(+1.02%) |
Sep 19, 2011 | 15.35 | 15.66 | 15.30 | 15.64 | 125,836 | +0.23(+1.49%) |
Sep 16, 2011 | 15.55 | 15.60 | 15.41 | 15.41 | 211,871 | -0.19(-1.22%) |
Sep 15, 2011 | 15.49 | 15.63 | 15.42 | 15.60 | 117,762 | +0.25(+1.63%) |
Sep 14, 2011 | 15.58 | 15.58 | 15.35 | 15.35 | 78,072 | -0.14(-0.90%) |
Sep 13, 2011 | 15.65 | 15.65 | 15.38 | 15.49 | 97,365 | -0.08(-0.51%) |
Sep 12, 2011 | 15.56 | 15.65 | 15.50 | 15.57 | 274,009 | -0.06(-0.38%) |
Sep 09, 2011 | 15.76 | 15.88 | 15.56 | 15.63 | 63,661 | -0.11(-0.70%) |
Sep 08, 2011 | 15.79 | 15.92 | 15.69 | 15.74 | 40,246 | -0.03(-0.19%) |
Sep 07, 2011 | 15.56 | 15.79 | 15.56 | 15.77 | 103,993 | +0.22(+1.41%) |
Sep 06, 2011 | 15.37 | 15.61 | 15.21 | 15.55 | 103,900 | +0.14(+0.91%) |
Sep 02, 2011 | 15.94 | 15.94 | 15.41 | 15.41 | 127,420 | -0.54(-3.39%) |
Sep 01, 2011 | 15.85 | 16.04 | 15.72 | 15.95 | 87,053 | +0.20(+1.27%) |
Aug 31, 2011 | 15.64 | 15.84 | 15.62 | 15.75 | 124,109 | +0.14(+0.90%) |
Aug 30, 2011 | 15.64 | 15.73 | 15.43 | 15.61 | 81,073 | +0.06(+0.39%) |
Aug 29, 2011 | 15.39 | 15.59 | 15.32 | 15.55 | 155,218 | +0.18(+1.17%) |
Aug 26, 2011 | 15.50 | 15.55 | 15.34 | 15.37 | 119,254 | -0.12(-0.77%) |
Aug 25, 2011 | 15.53 | 15.57 | 15.25 | 15.49 | 137,264 | +0.00(+0.00%) |
Aug 24, 2011 | 15.64 | 15.64 | 15.31 | 15.49 | 145,348 | -0.07(-0.45%) |
Aug 23, 2011 | 15.49 | 15.60 | 15.40 | 15.56 | 93,995 | +0.10(+0.65%) |
Aug 22, 2011 | 15.38 | 15.55 | 15.26 | 15.46 | 119,197 | +0.13(+0.85%) |
Aug 19, 2011 | 15.47 | 15.49 | 15.14 | 15.33 | 204,207 | -0.22(-1.41%) |
Aug 18, 2011 | 15.91 | 15.95 | 15.54 | 15.55 | 80,643 | -0.36(-2.26%) |
Aug 17, 2011 | 15.93 | 16.05 | 15.90 | 15.91 | 124,575 | +0.09(+0.57%) |
Aug 16, 2011 | 16.48 | 16.48 | 15.82 | 15.82 | 159,374 | -0.43(-2.65%) |
Aug 15, 2011 | 16.16 | 16.50 | 16.05 | 16.25 | 152,105 | +0.17(+1.06%) |
Aug 12, 2011 | 15.79 | 16.11 | 15.69 | 16.08 | 285,977 | +0.12(+0.75%) |
Aug 11, 2011 | 15.47 | 15.96 | 15.46 | 15.96 | 109,792 | +0.51(+3.30%) |
Aug 10, 2011 | 15.65 | 15.67 | 15.27 | 15.45 | 200,882 | -0.11(-0.71%) |
Aug 09, 2011 | 15.08 | 15.76 | 15.08 | 15.56 | 190,921 | +0.48(+3.18%) |
Aug 08, 2011 | 14.75 | 15.25 | 14.59 | 15.08 | 219,060 | -0.40(-2.58%) |
Aug 05, 2011 | 15.00 | 15.78 | 14.75 | 15.48 | 221,103 | +0.38(+2.52%) |
Aug 04, 2011 | 15.85 | 15.85 | 15.02 | 15.10 | 130,907 | -0.75(-4.73%) |
Aug 03, 2011 | 16.09 | 16.27 | 15.83 | 15.85 | 81,788 | -0.35(-2.16%) |
Aug 02, 2011 | 16.36 | 16.36 | 16.05 | 16.20 | 57,274 | +0.00(+0.00%) |
Jul 29, 2011 | 16.28 | 16.36 | 16.20 | 16.20 | 65,374 | -0.17(-1.04%) |
Jul 28, 2011 | 16.26 | 16.55 | 16.18 | 16.37 | 69,675 | +0.10(+0.61%) |
Jul 27, 2011 | 16.35 | 16.43 | 16.15 | 16.27 | 77,519 | -0.07(-0.43%) |
Jul 26, 2011 | 16.61 | 16.66 | 16.34 | 16.34 | 59,041 | -0.23(-1.39%) |
Jul 25, 2011 | 16.75 | 16.75 | 16.36 | 16.57 | 45,307 | -0.07(-0.42%) |
Jul 22, 2011 | 16.45 | 16.72 | 16.56 | 16.64 | 209,791 | +0.22(+1.34%) |
Jul 21, 2011 | 16.48 | 16.49 | 16.32 | 16.42 | 48,723 | +0.11(+0.67%) |
Jul 20, 2011 | 16.35 | 16.44 | 16.26 | 16.31 | 109,169 | -0.08(-0.49%) |
Jul 19, 2011 | 16.50 | 16.77 | 16.33 | 16.39 | 187,717 | -0.03(-0.18%) |
Jul 18, 2011 | 16.00 | 16.42 | 15.85 | 16.42 | 84,894 | +0.42(+2.63%) |
Jul 15, 2011 | 16.03 | 16.22 | 15.94 | 16.00 | 52,684 | -0.08(-0.50%) |
Jul 14, 2011 | 16.19 | 16.22 | 16.00 | 16.08 | 65,271 | -0.02(-0.12%) |
Jul 13, 2011 | 16.02 | 16.10 | 16.00 | 16.10 | 74,493 | +0.00(+0.00%) |
Jul 12, 2011 | 16.05 | 16.15 | 16.01 | 16.10 | 58,721 | +0.06(+0.37%) |
Jul 11, 2011 | 16.25 | 16.27 | 16.02 | 16.04 | 66,194 | -0.18(-1.11%) |
Jul 08, 2011 | 16.25 | 16.34 | 16.20 | 16.22 | 60,063 | -0.03(-0.18%) |
Jul 07, 2011 | 16.25 | 16.25 | 16.16 | 16.25 | 173,141 | +0.00(+0.00%) |
Jul 06, 2011 | 16.06 | 16.25 | 15.99 | 16.25 | 174,577 | +0.19(+1.18%) |
Jul 05, 2011 | 16.37 | 16.37 | 16.00 | 16.06 | 150,832 | -0.26(-1.59%) |