Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.47 | 18.47 | 18.37 | 18.37 | 90,088 | -0.15(-0.79%) |
Jul 30, 2012 | 18.56 | 18.59 | 18.46 | 18.51 | 125,745 | -0.00(-0.02%) |
Jul 27, 2012 | 18.32 | 18.56 | 18.31 | 18.52 | 55,310 | +0.31(+1.71%) |
Jul 26, 2012 | 18.17 | 18.22 | 18.07 | 18.21 | 53,938 | +0.29(+1.63%) |
Jul 25, 2012 | 17.97 | 18.02 | 17.89 | 17.91 | 88,702 | -0.05(-0.30%) |
Jul 24, 2012 | 18.16 | 18.16 | 17.87 | 17.97 | 105,367 | -0.12(-0.67%) |
Jul 23, 2012 | 18.07 | 18.11 | 17.94 | 18.09 | 66,149 | -0.24(-1.31%) |
Jul 20, 2012 | 18.41 | 18.42 | 18.32 | 18.33 | 63,720 | -0.19(-1.05%) |
Jul 19, 2012 | 18.51 | 18.60 | 18.47 | 18.53 | 44,751 | +0.10(+0.54%) |
Jul 18, 2012 | 18.31 | 18.48 | 18.30 | 18.43 | 80,661 | +0.05(+0.29%) |
Jul 17, 2012 | 18.34 | 18.41 | 18.18 | 18.37 | 105,945 | +0.16(+0.89%) |
Jul 16, 2012 | 18.26 | 18.29 | 18.16 | 18.21 | 76,851 | -0.10(-0.55%) |
Jul 13, 2012 | 18.10 | 18.33 | 18.10 | 18.31 | 85,448 | +0.25(+1.41%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 430,503 | -0.07(-0.37%) |
Jul 11, 2012 | 18.22 | 18.23 | 18.01 | 18.12 | 110,825 | -0.09(-0.48%) |
Jul 10, 2012 | 18.37 | 18.40 | 18.13 | 18.21 | 138,467 | -0.08(-0.46%) |
Jul 09, 2012 | 18.35 | 18.40 | 18.23 | 18.30 | 99,839 | -0.07(-0.36%) |
Jul 06, 2012 | 18.30 | 18.38 | 18.29 | 18.36 | 65,146 | -0.06(-0.33%) |
Jul 05, 2012 | 18.34 | 18.49 | 18.34 | 18.42 | 77,996 | +0.03(+0.17%) |
Jul 03, 2012 | 18.39 | 18.43 | 18.31 | 18.39 | 61,669 | -0.01(-0.04%) |
Jul 02, 2012 | 18.42 | 18.42 | 18.27 | 18.40 | 562,425 | +0.11(+0.59%) |
Jun 29, 2012 | 18.11 | 18.29 | 18.11 | 18.29 | 133,289 | +0.40(+2.23%) |
Jun 28, 2012 | 17.84 | 17.90 | 17.72 | 17.89 | 99,493 | -0.07(-0.41%) |
Jun 27, 2012 | 17.98 | 18.01 | 17.91 | 17.96 | 567,780 | +0.00(+0.03%) |
Jun 26, 2012 | 17.81 | 18.02 | 17.80 | 17.96 | 220,877 | +0.19(+1.09%) |
Jun 25, 2012 | 17.86 | 17.86 | 17.68 | 17.77 | 441,755 | -0.24(-1.34%) |
Jun 22, 2012 | 17.98 | 18.03 | 17.93 | 18.01 | 36,043 | +0.10(+0.57%) |
Jun 21, 2012 | 18.26 | 18.26 | 17.90 | 17.91 | 105,474 | -0.33(-1.83%) |
Jun 20, 2012 | 18.34 | 18.34 | 18.12 | 18.24 | 107,521 | -0.02(-0.09%) |
Jun 19, 2012 | 18.20 | 18.31 | 18.15 | 18.25 | 54,506 | +0.13(+0.72%) |
Jun 18, 2012 | 17.93 | 18.14 | 17.90 | 18.12 | 58,973 | +0.16(+0.86%) |
Jun 15, 2012 | 17.86 | 17.98 | 17.86 | 17.97 | 40,925 | +0.15(+0.87%) |
Jun 14, 2012 | 17.60 | 17.87 | 17.60 | 17.82 | 81,905 | +0.25(+1.43%) |
Jun 13, 2012 | 17.68 | 17.77 | 17.53 | 17.56 | 46,397 | -0.22(-1.26%) |
Jun 12, 2012 | 17.61 | 17.79 | 17.59 | 17.79 | 79,630 | +0.19(+1.10%) |
Jun 11, 2012 | 17.96 | 17.96 | 17.59 | 17.59 | 82,537 | -0.25(-1.40%) |
Jun 08, 2012 | 17.65 | 17.85 | 17.64 | 17.84 | 65,117 | +0.16(+0.93%) |
Jun 07, 2012 | 17.90 | 17.90 | 17.68 | 17.68 | 101,070 | -0.04(-0.20%) |
Jun 06, 2012 | 17.52 | 17.72 | 17.52 | 17.72 | 47,532 | +0.35(+2.02%) |
Jun 05, 2012 | 17.23 | 17.39 | 17.20 | 17.37 | 126,219 | +0.08(+0.45%) |
Jun 04, 2012 | 17.21 | 17.29 | 17.11 | 17.29 | 463,242 | +0.08(+0.46%) |
Jun 01, 2012 | 17.40 | 17.44 | 17.18 | 17.21 | 449,272 | -0.49(-2.74%) |
May 31, 2012 | 17.69 | 17.74 | 17.56 | 17.69 | 233,856 | -0.01(-0.06%) |
May 30, 2012 | 17.78 | 17.78 | 17.69 | 17.70 | 128,734 | -0.26(-1.44%) |
May 29, 2012 | 17.88 | 17.98 | 17.80 | 17.96 | 69,774 | +0.22(+1.22%) |
May 25, 2012 | 17.75 | 17.82 | 17.71 | 17.75 | 106,537 | +0.01(+0.05%) |
May 24, 2012 | 17.67 | 17.77 | 17.61 | 17.74 | 276,509 | +0.10(+0.56%) |
May 23, 2012 | 17.42 | 17.65 | 17.36 | 17.64 | 87,407 | +0.11(+0.60%) |
May 22, 2012 | 17.52 | 17.67 | 17.45 | 17.53 | 100,732 | +0.03(+0.18%) |
May 21, 2012 | 17.22 | 17.51 | 17.14 | 17.50 | 126,735 | +0.28(+1.60%) |
May 18, 2012 | 17.41 | 17.46 | 17.20 | 17.23 | 96,623 | -0.13(-0.78%) |
May 17, 2012 | 17.77 | 17.77 | 17.36 | 17.36 | 138,377 | -0.39(-2.21%) |
May 16, 2012 | 17.85 | 17.95 | 17.75 | 17.75 | 160,930 | -0.04(-0.21%) |
May 15, 2012 | 17.78 | 17.96 | 17.73 | 17.79 | 113,989 | -0.00(-0.01%) |
May 14, 2012 | 17.87 | 17.94 | 17.79 | 17.79 | 412,362 | -0.24(-1.31%) |
May 11, 2012 | 17.96 | 18.18 | 17.96 | 18.03 | 244,438 | +0.00(+0.02%) |
May 10, 2012 | 18.07 | 18.14 | 17.98 | 18.03 | 142,802 | +0.08(+0.46%) |
May 09, 2012 | 17.90 | 18.03 | 17.79 | 17.94 | 167,069 | -0.07(-0.36%) |
May 08, 2012 | 18.04 | 18.04 | 17.75 | 18.01 | 275,414 | -0.14(-0.78%) |
May 07, 2012 | 18.08 | 18.21 | 18.07 | 18.15 | 555,854 | +0.00(+0.02%) |
May 04, 2012 | 18.34 | 18.34 | 18.14 | 18.15 | 60,402 | -0.29(-1.55%) |
May 03, 2012 | 18.55 | 18.56 | 18.38 | 18.43 | 136,195 | -0.13(-0.73%) |
May 02, 2012 | 18.42 | 18.59 | 18.40 | 18.57 | 332,709 | +0.08(+0.41%) |
May 01, 2012 | 18.44 | 18.62 | 18.39 | 18.49 | 134,504 | +0.07(+0.38%) |
Apr 30, 2012 | 18.50 | 18.50 | 18.38 | 18.42 | 105,820 | -0.14(-0.75%) |
Apr 27, 2012 | 18.43 | 18.57 | 18.35 | 18.56 | 69,400 | +0.26(+1.43%) |
Apr 26, 2012 | 18.13 | 18.34 | 18.12 | 18.30 | 77,057 | +0.24(+1.31%) |
Apr 25, 2012 | 18.00 | 18.08 | 17.99 | 18.06 | 87,238 | +0.21(+1.18%) |
Apr 24, 2012 | 17.92 | 17.98 | 17.79 | 17.85 | 156,674 | -0.09(-0.48%) |
Apr 23, 2012 | 17.98 | 17.98 | 17.81 | 17.93 | 83,156 | -0.24(-1.30%) |
Apr 20, 2012 | 18.23 | 18.28 | 18.17 | 18.17 | 54,610 | +0.05(+0.28%) |
Apr 19, 2012 | 18.19 | 18.32 | 18.04 | 18.12 | 78,904 | -0.07(-0.36%) |
Apr 18, 2012 | 18.14 | 18.25 | 18.10 | 18.18 | 162,354 | +0.01(+0.04%) |
Apr 17, 2012 | 18.03 | 18.21 | 18.03 | 18.18 | 85,738 | +0.23(+1.26%) |
Apr 16, 2012 | 18.04 | 18.04 | 17.84 | 17.95 | 592,462 | -0.01(-0.05%) |
Apr 13, 2012 | 18.02 | 18.04 | 17.93 | 17.96 | 99,102 | -0.08(-0.44%) |
Apr 12, 2012 | 17.85 | 18.05 | 17.85 | 18.04 | 81,518 | +0.22(+1.22%) |
Apr 11, 2012 | 17.75 | 17.86 | 17.75 | 17.82 | 155,779 | +0.22(+1.22%) |
Apr 10, 2012 | 17.97 | 17.97 | 17.58 | 17.60 | 262,178 | -0.37(-2.06%) |
Apr 09, 2012 | 17.93 | 18.02 | 17.88 | 17.97 | 110,766 | -0.16(-0.87%) |
Apr 05, 2012 | 18.08 | 18.16 | 18.06 | 18.13 | 101,164 | +0.09(+0.50%) |
Apr 04, 2012 | 18.12 | 18.12 | 17.96 | 18.04 | 87,051 | -0.18(-0.96%) |
Apr 03, 2012 | 18.25 | 18.31 | 18.14 | 18.22 | 94,975 | -0.03(-0.18%) |
Apr 02, 2012 | 18.17 | 18.31 | 18.15 | 18.25 | 971,867 | +0.06(+0.32%) |
Mar 30, 2012 | 18.25 | 18.25 | 18.11 | 18.19 | 123,850 | +0.04(+0.25%) |
Mar 29, 2012 | 18.09 | 18.16 | 18.00 | 18.15 | 116,340 | -0.02(-0.12%) |
Mar 28, 2012 | 18.31 | 18.33 | 18.12 | 18.17 | 81,326 | -0.15(-0.83%) |
Mar 27, 2012 | 18.39 | 18.41 | 18.32 | 18.32 | 64,890 | -0.04(-0.21%) |
Mar 26, 2012 | 18.21 | 18.36 | 18.21 | 18.36 | 126,984 | +0.27(+1.47%) |
Mar 23, 2012 | 18.00 | 18.09 | 17.90 | 18.09 | 30,715 | +0.06(+0.31%) |
Mar 22, 2012 | 17.97 | 18.06 | 17.96 | 18.04 | 60,770 | -0.03(-0.19%) |
Mar 21, 2012 | 18.09 | 18.12 | 18.05 | 18.07 | 40,074 | +0.04(+0.20%) |
Mar 20, 2012 | 17.95 | 18.07 | 17.92 | 18.04 | 102,362 | +0.01(+0.07%) |
Mar 19, 2012 | 17.91 | 18.05 | 17.90 | 18.02 | 46,631 | +0.07(+0.39%) |
Mar 16, 2012 | 18.01 | 18.01 | 17.94 | 17.95 | 44,863 | -0.04(-0.22%) |
Mar 15, 2012 | 17.95 | 17.99 | 17.86 | 17.99 | 46,019 | +0.07(+0.39%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.87 | 17.92 | 41,538 | -0.03(-0.17%) |
Mar 13, 2012 | 17.81 | 17.96 | 17.76 | 17.96 | 118,648 | +0.24(+1.38%) |
Mar 12, 2012 | 17.79 | 17.79 | 17.70 | 17.71 | 57,851 | -0.04(-0.20%) |
Mar 09, 2012 | 17.69 | 17.78 | 17.68 | 17.75 | 79,769 | +0.10(+0.56%) |
Mar 08, 2012 | 17.56 | 17.68 | 17.49 | 17.65 | 88,410 | +0.16(+0.94%) |
Mar 07, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 70,410 | +0.16(+0.94%) |
Mar 06, 2012 | 17.38 | 17.38 | 17.27 | 17.32 | 145,146 | -0.20(-1.13%) |
Mar 05, 2012 | 17.46 | 17.55 | 17.44 | 17.52 | 54,022 | +0.02(+0.09%) |
Mar 02, 2012 | 17.55 | 17.59 | 17.46 | 17.50 | 51,237 | -0.04(-0.22%) |
Mar 01, 2012 | 17.49 | 17.56 | 17.48 | 17.54 | 548,793 | +0.09(+0.53%) |
Feb 29, 2012 | 17.52 | 17.55 | 17.45 | 17.45 | 74,963 | -0.05(-0.27%) |
Feb 28, 2012 | 17.37 | 17.50 | 17.36 | 17.50 | 119,697 | +0.15(+0.84%) |
Feb 27, 2012 | 17.22 | 17.39 | 17.21 | 17.35 | 324,399 | +0.04(+0.25%) |
Feb 24, 2012 | 17.32 | 17.36 | 17.29 | 17.31 | 67,032 | -0.00(-0.01%) |
Feb 23, 2012 | 17.21 | 17.32 | 17.18 | 17.31 | 68,634 | +0.09(+0.54%) |
Feb 22, 2012 | 17.27 | 17.30 | 17.18 | 17.22 | 111,141 | -0.07(-0.39%) |
Feb 21, 2012 | 17.43 | 17.43 | 17.26 | 17.28 | 71,535 | -0.12(-0.67%) |
Feb 17, 2012 | 17.34 | 17.42 | 17.33 | 17.40 | 100,412 | +0.13(+0.74%) |
Feb 16, 2012 | 17.16 | 17.28 | 17.15 | 17.27 | 61,100 | +0.11(+0.67%) |
Feb 15, 2012 | 17.29 | 17.31 | 17.14 | 17.16 | 53,468 | -0.06(-0.33%) |
Feb 14, 2012 | 17.18 | 17.24 | 17.13 | 17.21 | 72,387 | -0.00(-0.03%) |
Feb 13, 2012 | 17.20 | 17.26 | 17.19 | 17.22 | 607,520 | +0.08(+0.44%) |
Feb 10, 2012 | 17.12 | 17.15 | 17.07 | 17.14 | 184,091 | -0.09(-0.52%) |
Feb 09, 2012 | 17.19 | 17.23 | 17.08 | 17.23 | 78,841 | +0.06(+0.35%) |
Feb 08, 2012 | 17.16 | 17.22 | 17.09 | 17.17 | 90,244 | +0.02(+0.13%) |
Feb 07, 2012 | 17.03 | 17.16 | 17.03 | 17.15 | 38,749 | +0.04(+0.25%) |
Feb 06, 2012 | 17.10 | 17.12 | 17.08 | 17.11 | 66,634 | -0.03(-0.20%) |
Feb 03, 2012 | 17.01 | 17.16 | 17.01 | 17.14 | 85,969 | +0.25(+1.49%) |
Feb 02, 2012 | 16.92 | 16.92 | 16.82 | 16.89 | 79,064 | -0.01(-0.05%) |
Feb 01, 2012 | 16.84 | 16.95 | 16.82 | 16.90 | 126,949 | +0.13(+0.76%) |
Jan 31, 2012 | 16.88 | 16.88 | 16.70 | 16.77 | 97,310 | -0.02(-0.15%) |
Jan 30, 2012 | 16.74 | 16.81 | 16.62 | 16.80 | 107,709 | -0.06(-0.33%) |
Jan 27, 2012 | 16.80 | 16.88 | 16.75 | 16.85 | 101,974 | +0.02(+0.13%) |
Jan 26, 2012 | 16.96 | 16.98 | 16.78 | 16.83 | 99,689 | -0.04(-0.23%) |
Jan 25, 2012 | 16.71 | 16.88 | 16.71 | 16.87 | 61,524 | +0.12(+0.71%) |
Jan 24, 2012 | 16.62 | 16.75 | 16.62 | 16.75 | 166,573 | +0.03(+0.16%) |
Jan 23, 2012 | 16.76 | 16.80 | 16.63 | 16.72 | 130,533 | -0.01(-0.08%) |
Jan 20, 2012 | 16.80 | 16.80 | 16.69 | 16.73 | 61,658 | -0.09(-0.52%) |
Jan 19, 2012 | 16.63 | 16.82 | 16.63 | 16.82 | 161,731 | +0.18(+1.06%) |
Jan 18, 2012 | 16.45 | 16.65 | 16.45 | 16.65 | 392,904 | +0.22(+1.32%) |
Jan 17, 2012 | 16.50 | 16.52 | 16.42 | 16.43 | 118,438 | +0.09(+0.55%) |
Jan 13, 2012 | 16.33 | 16.35 | 16.21 | 16.34 | 108,735 | -0.05(-0.30%) |
Jan 12, 2012 | 16.42 | 16.42 | 16.29 | 16.39 | 316,477 | +0.03(+0.16%) |
Jan 11, 2012 | 16.29 | 16.37 | 16.29 | 16.36 | 143,294 | +0.05(+0.30%) |
Jan 10, 2012 | 16.36 | 16.36 | 16.28 | 16.31 | 103,978 | +0.08(+0.47%) |
Jan 09, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 58,592 | +0.00(+0.01%) |
Jan 06, 2012 | 16.21 | 16.29 | 16.17 | 16.23 | 207,996 | -0.01(-0.06%) |
Jan 05, 2012 | 16.02 | 16.25 | 15.99 | 16.24 | 84,014 | +0.08(+0.49%) |
Jan 04, 2012 | 16.09 | 16.18 | 16.06 | 16.16 | 188,898 | +0.16(+1.02%) |
Dec 30, 2011 | 16.08 | 16.08 | 16.00 | 16.00 | 402,607 | -0.08(-0.47%) |
Dec 29, 2011 | 15.98 | 16.08 | 15.96 | 16.08 | 216,726 | +0.15(+0.91%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.91 | 15.93 | 137,032 | -0.18(-1.13%) |
Dec 27, 2011 | 16.07 | 16.15 | 16.03 | 16.11 | 100,220 | +0.03(+0.17%) |
Dec 23, 2011 | 15.95 | 16.09 | 15.94 | 16.09 | 115,064 | +0.23(+1.42%) |
Dec 21, 2011 | 15.83 | 15.88 | 15.72 | 15.86 | 88,229 | +0.02(+0.10%) |
Dec 20, 2011 | 15.63 | 15.86 | 15.63 | 15.84 | 77,944 | +0.48(+3.09%) |
Dec 19, 2011 | 15.65 | 15.69 | 15.33 | 15.37 | 1,728,701 | -0.23(-1.50%) |
Dec 16, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 1,764,818 | +0.09(+0.56%) |
Dec 15, 2011 | 15.59 | 15.63 | 15.52 | 15.52 | 58,213 | +0.04(+0.26%) |
Dec 14, 2011 | 15.57 | 15.61 | 15.42 | 15.48 | 275,088 | -0.15(-0.96%) |
Dec 13, 2011 | 15.96 | 15.98 | 15.57 | 15.63 | 148,296 | -0.27(-1.70%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.71 | 15.90 | 2,981,557 | -0.06(-0.35%) |
Dec 09, 2011 | 15.74 | 15.98 | 15.74 | 15.95 | 51,440 | +0.24(+1.51%) |
Dec 08, 2011 | 15.94 | 15.97 | 15.69 | 15.71 | 123,875 | -0.30(-1.90%) |
Dec 07, 2011 | 15.84 | 16.09 | 15.83 | 16.02 | 111,078 | +0.06(+0.39%) |
Dec 06, 2011 | 15.94 | 16.01 | 15.89 | 15.96 | 112,197 | -0.02(-0.11%) |
Dec 05, 2011 | 16.03 | 16.08 | 15.88 | 15.97 | 238,286 | +0.13(+0.80%) |
Dec 02, 2011 | 15.91 | 15.98 | 15.84 | 15.85 | 166,935 | +0.08(+0.51%) |
Dec 01, 2011 | 15.71 | 15.87 | 15.71 | 15.77 | 230,232 | +0.02(+0.13%) |
Nov 30, 2011 | 15.69 | 15.76 | 15.61 | 15.75 | 206,353 | +0.45(+2.92%) |
Nov 29, 2011 | 15.30 | 15.37 | 15.24 | 15.30 | 152,305 | +0.05(+0.32%) |
Nov 28, 2011 | 15.22 | 15.32 | 15.16 | 15.25 | 186,317 | +0.41(+2.74%) |
Nov 25, 2011 | 14.84 | 14.99 | 14.84 | 14.84 | 30,311 | -0.04(-0.25%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.88 | 14.88 | 119,539 | -0.29(-1.88%) |
Nov 22, 2011 | 15.09 | 15.23 | 15.06 | 15.17 | 97,030 | -0.02(-0.15%) |
Nov 21, 2011 | 15.24 | 15.24 | 15.02 | 15.19 | 290,568 | -0.24(-1.53%) |
Nov 18, 2011 | 15.48 | 15.48 | 15.38 | 15.43 | 63,131 | +0.01(+0.04%) |
Nov 17, 2011 | 15.54 | 15.67 | 15.35 | 15.42 | 228,001 | -0.21(-1.31%) |
Nov 16, 2011 | 15.80 | 15.89 | 15.61 | 15.63 | 69,138 | -0.29(-1.85%) |
Nov 15, 2011 | 15.81 | 15.98 | 15.74 | 15.92 | 54,320 | +0.04(+0.24%) |
Nov 14, 2011 | 15.88 | 16.00 | 15.83 | 15.88 | 104,954 | -0.10(-0.60%) |
Nov 11, 2011 | 15.78 | 16.00 | 15.78 | 15.98 | 42,553 | +0.38(+2.45%) |
Nov 10, 2011 | 15.67 | 15.67 | 15.45 | 15.60 | 209,475 | +0.10(+0.65%) |
Nov 09, 2011 | 15.71 | 15.73 | 15.47 | 15.50 | 109,398 | -0.54(-3.37%) |
Nov 08, 2011 | 15.94 | 16.04 | 15.72 | 16.04 | 82,455 | +0.17(+1.05%) |
Nov 07, 2011 | 15.85 | 15.88 | 15.70 | 15.87 | 152,955 | +0.08(+0.49%) |
Nov 04, 2011 | 15.72 | 15.81 | 15.60 | 15.79 | 90,388 | -0.02(-0.13%) |
Nov 03, 2011 | 15.73 | 15.84 | 15.52 | 15.81 | 178,836 | +0.20(+1.27%) |
Nov 02, 2011 | 15.61 | 15.70 | 15.51 | 15.61 | 204,211 | +0.18(+1.14%) |
Nov 01, 2011 | 15.38 | 15.58 | 15.29 | 15.44 | 610,915 | -0.32(-2.01%) |
Oct 31, 2011 | 15.84 | 15.93 | 15.75 | 15.75 | 157,447 | -0.25(-1.56%) |
Oct 28, 2011 | 16.08 | 16.11 | 15.93 | 16.00 | 191,056 | -0.10(-0.62%) |
Oct 27, 2011 | 16.04 | 16.20 | 15.88 | 16.10 | 493,181 | +0.42(+2.65%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.44 | 15.69 | 313,113 | +0.02(+0.11%) |
Oct 25, 2011 | 15.83 | 15.90 | 15.64 | 15.67 | 314,595 | -0.33(-2.08%) |
Oct 24, 2011 | 15.81 | 16.04 | 15.81 | 16.00 | 144,148 | +0.22(+1.40%) |
Oct 21, 2011 | 15.64 | 15.79 | 15.60 | 15.78 | 211,298 | +0.34(+2.23%) |
Oct 20, 2011 | 15.43 | 15.46 | 15.25 | 15.44 | 78,491 | +0.05(+0.35%) |
Oct 19, 2011 | 15.55 | 15.64 | 15.37 | 15.38 | 166,567 | -0.19(-1.22%) |
Oct 18, 2011 | 15.33 | 15.70 | 15.18 | 15.57 | 310,703 | +0.25(+1.63%) |
Oct 17, 2011 | 15.49 | 15.52 | 15.29 | 15.32 | 430,332 | -0.23(-1.49%) |
Oct 14, 2011 | 15.52 | 15.56 | 15.40 | 15.56 | 139,700 | +0.21(+1.40%) |
Oct 13, 2011 | 15.30 | 15.41 | 15.22 | 15.34 | 203,217 | +0.00(+0.00%) |
Oct 12, 2011 | 15.36 | 15.53 | 15.31 | 15.34 | 106,486 | +0.13(+0.87%) |
Oct 11, 2011 | 15.13 | 15.24 | 15.09 | 15.21 | 80,941 | +0.04(+0.29%) |
Oct 10, 2011 | 14.94 | 15.17 | 14.94 | 15.17 | 140,054 | +0.48(+3.27%) |
Oct 07, 2011 | 14.77 | 14.85 | 14.61 | 14.69 | 158,908 | -0.02(-0.11%) |
Oct 06, 2011 | 14.55 | 14.71 | 14.54 | 14.70 | 273,005 | +0.29(+2.01%) |
Oct 05, 2011 | 14.20 | 14.44 | 14.16 | 14.41 | 293,484 | +0.19(+1.30%) |
Oct 04, 2011 | 13.68 | 14.23 | 13.59 | 14.23 | 460,182 | +0.36(+2.58%) |
Oct 03, 2011 | 14.21 | 14.38 | 13.86 | 13.87 | 462,735 | -0.41(-2.89%) |
Sep 30, 2011 | 14.48 | 14.61 | 14.28 | 14.28 | 298,326 | -0.37(-2.50%) |
Sep 29, 2011 | 15.01 | 15.02 | 14.40 | 14.65 | 130,930 | -0.12(-0.79%) |
Sep 28, 2011 | 15.05 | 15.16 | 14.76 | 14.76 | 180,879 | -0.23(-1.53%) |
Sep 27, 2011 | 15.14 | 15.27 | 14.95 | 14.99 | 230,774 | +0.06(+0.39%) |
Sep 26, 2011 | 14.76 | 14.95 | 14.57 | 14.94 | 111,754 | +0.32(+2.17%) |
Sep 23, 2011 | 14.38 | 14.68 | 14.33 | 14.62 | 165,340 | +0.17(+1.17%) |
Sep 22, 2011 | 14.51 | 14.72 | 14.26 | 14.45 | 154,094 | -0.45(-3.02%) |
Sep 21, 2011 | 15.28 | 15.32 | 14.90 | 14.90 | 82,198 | -0.39(-2.55%) |
Sep 20, 2011 | 15.42 | 15.57 | 15.28 | 15.29 | 55,838 | -0.07(-0.48%) |
Sep 19, 2011 | 15.17 | 15.44 | 15.11 | 15.36 | 209,434 | -0.03(-0.22%) |
Sep 16, 2011 | 15.29 | 15.41 | 15.27 | 15.40 | 49,633 | +0.16(+1.04%) |
Sep 15, 2011 | 15.20 | 15.26 | 15.04 | 15.24 | 110,405 | +0.21(+1.39%) |
Sep 14, 2011 | 14.88 | 15.20 | 14.73 | 15.03 | 182,135 | +0.24(+1.60%) |
Sep 13, 2011 | 14.70 | 14.82 | 14.58 | 14.79 | 112,800 | +0.17(+1.17%) |
Sep 12, 2011 | 14.30 | 14.63 | 14.30 | 14.62 | 325,272 | +0.14(+0.98%) |
Sep 09, 2011 | 14.64 | 14.72 | 14.39 | 14.48 | 117,778 | -0.37(-2.52%) |
Sep 08, 2011 | 14.96 | 15.06 | 14.79 | 14.85 | 298,831 | -0.15(-0.99%) |
Sep 07, 2011 | 14.83 | 15.01 | 14.77 | 15.00 | 75,432 | +0.37(+2.51%) |
Sep 06, 2011 | 14.27 | 14.64 | 14.27 | 14.63 | 120,909 | -0.04(-0.27%) |
Sep 02, 2011 | 14.74 | 14.84 | 14.63 | 14.67 | 1,476,875 | -0.36(-2.41%) |
Sep 01, 2011 | 15.28 | 15.28 | 15.04 | 15.04 | 67,740 | -0.18(-1.16%) |
Aug 31, 2011 | 15.29 | 15.37 | 15.13 | 15.21 | 73,244 | +0.05(+0.31%) |
Aug 30, 2011 | 15.01 | 15.23 | 14.95 | 15.17 | 91,305 | +0.10(+0.68%) |
Aug 29, 2011 | 14.85 | 15.07 | 14.84 | 15.06 | 383,617 | +0.41(+2.83%) |
Aug 26, 2011 | 14.27 | 14.70 | 14.12 | 14.65 | 98,009 | +0.30(+2.08%) |
Aug 25, 2011 | 14.75 | 14.75 | 14.32 | 14.35 | 67,843 | -0.27(-1.87%) |
Aug 24, 2011 | 14.41 | 14.63 | 14.40 | 14.63 | 57,662 | +0.20(+1.42%) |
Aug 23, 2011 | 14.01 | 14.42 | 13.98 | 14.42 | 114,058 | +0.46(+3.30%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.93 | 13.96 | 62,101 | +0.03(+0.22%) |
Aug 19, 2011 | 13.91 | 14.32 | 13.91 | 13.93 | 139,268 | -0.18(-1.26%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.99 | 14.11 | 119,521 | -0.63(-4.26%) |
Aug 17, 2011 | 14.87 | 14.90 | 14.59 | 14.73 | 41,815 | -0.03(-0.18%) |
Aug 16, 2011 | 14.66 | 14.83 | 14.61 | 14.76 | 87,976 | +0.00(+0.00%) |
Aug 15, 2011 | 14.65 | 14.76 | 14.54 | 14.76 | 186,295 | +0.21(+1.45%) |
Aug 12, 2011 | 14.53 | 14.63 | 14.38 | 14.55 | 102,569 | +0.14(+0.99%) |
Aug 11, 2011 | 13.93 | 14.60 | 13.91 | 14.41 | 299,163 | +0.60(+4.37%) |
Aug 10, 2011 | 14.12 | 14.24 | 13.80 | 13.80 | 173,711 | -0.63(-4.38%) |
Aug 09, 2011 | 14.28 | 14.44 | 13.59 | 14.44 | 290,600 | +0.66(+4.80%) |
Aug 08, 2011 | 14.28 | 14.49 | 13.77 | 13.77 | 263,215 | -0.94(-6.40%) |
Aug 05, 2011 | 14.95 | 14.97 | 14.30 | 14.72 | 551,519 | -0.03(-0.20%) |
Aug 04, 2011 | 15.21 | 15.25 | 14.75 | 14.75 | 478,612 | -0.71(-4.58%) |
Aug 03, 2011 | 15.36 | 15.46 | 15.07 | 15.45 | 914,492 | +0.12(+0.76%) |
Aug 02, 2011 | 15.75 | 15.81 | 15.34 | 15.34 | 141,074 | -0.52(-3.26%) |