Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,046 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.34 | 17.34 | 17.34 | 45,632 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,527 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,437 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,638 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,007 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,123 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,468 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,450 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,055 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,002 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,720 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,298 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,097 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.86 | 17.13 | 73,806 | -0.01(-0.05%) |
Oct 01, 2012 | 17.37 | 17.60 | 17.11 | 17.14 | 54,701 | -0.16(-0.91%) |
Sep 28, 2012 | 17.47 | 17.47 | 17.18 | 17.30 | 41,589 | -0.25(-1.42%) |
Sep 27, 2012 | 17.19 | 17.71 | 17.10 | 17.55 | 138,047 | +0.40(+2.31%) |
Sep 26, 2012 | 17.60 | 17.60 | 17.11 | 17.15 | 73,347 | -0.46(-2.62%) |
Sep 25, 2012 | 17.76 | 17.96 | 17.61 | 17.61 | 91,563 | -0.17(-0.93%) |
Sep 24, 2012 | 17.58 | 17.83 | 17.46 | 17.78 | 65,011 | +0.15(+0.84%) |
Sep 21, 2012 | 17.72 | 17.72 | 17.43 | 17.63 | 125,206 | +0.10(+0.58%) |
Sep 20, 2012 | 17.39 | 17.63 | 17.35 | 17.53 | 39,423 | +0.02(+0.11%) |
Sep 19, 2012 | 17.46 | 17.63 | 17.42 | 17.51 | 65,548 | +0.05(+0.26%) |
Sep 18, 2012 | 17.58 | 17.65 | 17.39 | 17.46 | 59,734 | -0.22(-1.25%) |
Sep 17, 2012 | 17.85 | 17.86 | 17.59 | 17.69 | 38,230 | -0.23(-1.29%) |
Sep 14, 2012 | 18.08 | 18.14 | 17.73 | 17.92 | 74,127 | -0.08(-0.46%) |
Sep 13, 2012 | 17.46 | 18.02 | 17.46 | 18.00 | 76,229 | +0.52(+2.96%) |
Sep 12, 2012 | 17.68 | 17.68 | 17.28 | 17.48 | 124,778 | -0.18(-1.04%) |
Sep 11, 2012 | 17.48 | 17.69 | 17.48 | 17.67 | 44,366 | +0.18(+1.06%) |
Sep 10, 2012 | 17.39 | 17.65 | 17.35 | 17.48 | 61,113 | +0.04(+0.21%) |
Sep 07, 2012 | 17.57 | 17.62 | 17.39 | 17.45 | 51,341 | -0.05(-0.26%) |
Sep 06, 2012 | 17.38 | 17.60 | 17.26 | 17.49 | 79,508 | +0.17(+0.96%) |
Sep 05, 2012 | 17.46 | 17.63 | 17.25 | 17.33 | 73,213 | -0.12(-0.69%) |
Sep 04, 2012 | 17.49 | 17.49 | 17.06 | 17.45 | 85,696 | -0.07(-0.42%) |
Aug 31, 2012 | 18.06 | 18.13 | 17.40 | 17.52 | 129,354 | -0.43(-2.42%) |
Aug 30, 2012 | 18.18 | 18.18 | 17.90 | 17.95 | 70,978 | -0.34(-1.87%) |
Aug 29, 2012 | 18.36 | 18.46 | 18.29 | 18.30 | 59,291 | -0.15(-0.80%) |
Aug 27, 2012 | 18.65 | 18.72 | 18.37 | 18.44 | 55,924 | -0.17(-0.89%) |
Aug 24, 2012 | 18.67 | 18.94 | 18.53 | 18.61 | 68,665 | -0.14(-0.74%) |
Aug 23, 2012 | 19.04 | 19.04 | 18.61 | 18.75 | 34,827 | -0.37(-1.93%) |
Aug 22, 2012 | 19.15 | 19.29 | 18.93 | 19.12 | 67,085 | -0.08(-0.43%) |
Aug 21, 2012 | 19.27 | 19.51 | 19.02 | 19.20 | 96,375 | -0.05(-0.24%) |
Aug 20, 2012 | 18.61 | 19.33 | 18.43 | 19.25 | 145,484 | +0.60(+3.22%) |
Aug 17, 2012 | 18.34 | 18.65 | 18.07 | 18.65 | 122,482 | +0.28(+1.51%) |
Aug 16, 2012 | 18.19 | 18.41 | 17.94 | 18.37 | 58,060 | +0.15(+0.81%) |
Aug 15, 2012 | 17.87 | 18.24 | 17.77 | 18.22 | 83,047 | +0.29(+1.59%) |
Aug 14, 2012 | 17.83 | 18.06 | 17.79 | 17.94 | 58,899 | +0.05(+0.26%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.59 | 17.89 | 83,757 | -0.23(-1.27%) |
Aug 10, 2012 | 18.40 | 18.40 | 18.06 | 18.12 | 60,709 | -0.35(-1.90%) |
Aug 09, 2012 | 18.34 | 18.56 | 18.15 | 18.47 | 77,836 | +0.09(+0.50%) |
Aug 08, 2012 | 18.48 | 18.48 | 18.18 | 18.38 | 86,911 | -0.20(-1.09%) |
Aug 07, 2012 | 18.73 | 18.95 | 18.52 | 18.58 | 100,380 | -0.10(-0.54%) |
Aug 06, 2012 | 18.36 | 18.71 | 18.26 | 18.68 | 129,407 | +0.37(+2.01%) |
Aug 03, 2012 | 18.40 | 18.62 | 18.20 | 18.31 | 232,990 | +0.18(+1.02%) |
Aug 02, 2012 | 17.03 | 18.75 | 16.57 | 18.13 | 344,667 | +1.92(+11.81%) |
Aug 01, 2012 | 16.54 | 17.03 | 16.21 | 16.21 | 239,167 | -0.36(-2.17%) |
Jul 31, 2012 | 16.51 | 16.73 | 16.45 | 16.57 | 255,004 | +0.04(+0.22%) |
Jul 30, 2012 | 16.56 | 16.64 | 16.47 | 16.54 | 124,378 | -0.02(-0.11%) |
Jul 27, 2012 | 16.60 | 16.60 | 16.22 | 16.56 | 132,819 | +0.09(+0.56%) |
Jul 26, 2012 | 16.60 | 16.70 | 16.33 | 16.46 | 75,820 | +0.12(+0.73%) |
Jul 25, 2012 | 16.55 | 16.65 | 16.29 | 16.34 | 130,450 | -0.16(-0.95%) |
Jul 24, 2012 | 16.92 | 17.02 | 16.44 | 16.50 | 120,615 | -0.41(-2.45%) |
Jul 23, 2012 | 16.94 | 17.10 | 16.86 | 16.91 | 151,062 | -0.20(-1.18%) |
Jul 20, 2012 | 17.30 | 17.46 | 17.03 | 17.12 | 193,412 | -0.29(-1.69%) |
Jul 19, 2012 | 17.72 | 17.73 | 17.37 | 17.41 | 87,948 | -0.26(-1.46%) |
Jul 18, 2012 | 17.70 | 17.86 | 17.59 | 17.67 | 81,274 | +0.00(+0.00%) |
Jul 17, 2012 | 17.85 | 17.99 | 17.64 | 17.67 | 177,759 | -0.14(-0.78%) |
Jul 16, 2012 | 17.64 | 17.95 | 17.50 | 17.81 | 159,060 | +0.07(+0.42%) |
Jul 13, 2012 | 17.67 | 17.84 | 17.67 | 17.73 | 68,077 | +0.10(+0.57%) |
Jul 12, 2012 | 17.34 | 17.74 | 17.34 | 17.63 | 157,684 | +0.12(+0.68%) |
Jul 11, 2012 | 17.33 | 17.60 | 17.30 | 17.51 | 121,123 | +0.19(+1.12%) |
Jul 10, 2012 | 17.81 | 17.88 | 17.03 | 17.32 | 192,452 | -0.47(-2.64%) |
Jul 09, 2012 | 18.96 | 18.96 | 17.35 | 17.79 | 331,539 | -1.43(-7.43%) |
Jul 06, 2012 | 19.32 | 19.45 | 19.15 | 19.22 | 73,323 | -0.27(-1.37%) |
Jul 05, 2012 | 19.70 | 19.71 | 19.42 | 19.48 | 76,275 | -0.23(-1.17%) |
Jul 03, 2012 | 19.80 | 19.80 | 19.59 | 19.71 | 78,155 | -0.06(-0.28%) |
Jul 02, 2012 | 19.69 | 19.77 | 19.36 | 19.77 | 215,654 | +0.07(+0.37%) |
Jun 29, 2012 | 19.63 | 19.69 | 19.44 | 19.69 | 79,310 | +0.48(+2.49%) |
Jun 28, 2012 | 19.24 | 19.35 | 18.91 | 19.22 | 169,443 | -0.18(-0.95%) |
Jun 27, 2012 | 19.46 | 19.86 | 19.29 | 19.40 | 181,687 | -0.04(-0.19%) |
Jun 26, 2012 | 19.57 | 19.60 | 19.27 | 19.44 | 78,681 | -0.10(-0.52%) |
Jun 25, 2012 | 19.66 | 19.74 | 19.36 | 19.54 | 77,211 | -0.41(-2.08%) |
Jun 22, 2012 | 19.34 | 20.09 | 19.34 | 19.95 | 271,953 | +0.76(+3.98%) |
Jun 21, 2012 | 19.23 | 19.48 | 18.99 | 19.19 | 170,136 | -0.07(-0.38%) |
Jun 20, 2012 | 19.22 | 19.28 | 18.92 | 19.26 | 90,690 | +0.02(+0.10%) |
Jun 19, 2012 | 19.09 | 19.30 | 18.93 | 19.24 | 94,354 | +0.29(+1.56%) |
Jun 18, 2012 | 19.61 | 19.61 | 18.50 | 18.95 | 277,185 | -0.82(-4.15%) |
Jun 15, 2012 | 19.34 | 19.82 | 19.10 | 19.77 | 155,743 | +0.44(+2.29%) |
Jun 14, 2012 | 18.98 | 19.51 | 18.88 | 19.33 | 139,733 | +0.49(+2.59%) |
Jun 13, 2012 | 18.94 | 19.04 | 18.70 | 18.84 | 95,250 | -0.15(-0.78%) |
Jun 12, 2012 | 18.75 | 19.01 | 18.32 | 18.99 | 112,135 | +0.28(+1.48%) |
Jun 11, 2012 | 19.35 | 19.35 | 18.71 | 18.71 | 137,239 | -0.42(-2.21%) |
Jun 08, 2012 | 19.09 | 19.22 | 18.85 | 19.13 | 58,828 | +0.01(+0.05%) |
Jun 07, 2012 | 19.60 | 19.80 | 19.08 | 19.12 | 147,409 | -0.25(-1.28%) |
Jun 06, 2012 | 18.78 | 19.43 | 18.68 | 19.37 | 102,747 | +0.72(+3.85%) |
Jun 05, 2012 | 18.42 | 18.75 | 18.36 | 18.65 | 60,351 | +0.19(+1.05%) |
Jun 04, 2012 | 18.27 | 18.52 | 18.20 | 18.46 | 105,323 | +0.22(+1.21%) |
Jun 01, 2012 | 18.34 | 18.55 | 18.18 | 18.24 | 80,833 | -0.46(-2.46%) |
May 31, 2012 | 18.52 | 18.85 | 18.32 | 18.70 | 244,801 | +0.18(+0.99%) |
May 30, 2012 | 18.72 | 18.77 | 18.48 | 18.52 | 77,738 | -0.31(-1.66%) |
May 29, 2012 | 18.87 | 18.95 | 18.67 | 18.83 | 107,858 | +0.10(+0.54%) |
May 25, 2012 | 18.84 | 19.01 | 18.57 | 18.73 | 63,964 | -0.16(-0.83%) |
May 24, 2012 | 18.95 | 18.99 | 18.55 | 18.88 | 83,493 | -0.06(-0.29%) |
May 23, 2012 | 18.78 | 19.04 | 18.50 | 18.94 | 121,720 | -0.06(-0.34%) |
May 22, 2012 | 19.26 | 19.33 | 18.87 | 19.00 | 154,750 | -0.22(-1.15%) |
May 21, 2012 | 19.10 | 19.30 | 18.82 | 19.23 | 161,258 | +0.15(+0.77%) |
May 18, 2012 | 19.06 | 19.17 | 18.89 | 19.08 | 173,133 | +0.03(+0.14%) |
May 17, 2012 | 19.07 | 19.40 | 18.97 | 19.05 | 217,323 | -0.02(-0.10%) |
May 16, 2012 | 19.47 | 19.61 | 19.04 | 19.07 | 191,656 | -0.40(-2.08%) |
May 15, 2012 | 20.17 | 20.29 | 19.17 | 19.47 | 268,870 | -0.74(-3.68%) |
May 14, 2012 | 19.48 | 20.44 | 19.48 | 20.22 | 296,579 | +0.62(+3.19%) |
May 11, 2012 | 19.26 | 19.67 | 19.22 | 19.59 | 235,569 | +0.26(+1.33%) |
May 10, 2012 | 19.20 | 19.45 | 19.09 | 19.34 | 307,630 | +0.32(+1.69%) |
May 09, 2012 | 19.63 | 20.22 | 18.90 | 19.01 | 713,387 | +1.40(+7.93%) |
May 08, 2012 | 17.33 | 17.64 | 17.18 | 17.62 | 190,695 | +0.15(+0.84%) |
May 07, 2012 | 17.18 | 17.51 | 16.95 | 17.47 | 163,937 | +0.22(+1.28%) |
May 04, 2012 | 17.76 | 17.86 | 17.23 | 17.25 | 133,209 | -0.60(-3.35%) |
May 03, 2012 | 18.10 | 18.29 | 17.76 | 17.85 | 164,385 | -0.31(-1.72%) |
May 02, 2012 | 18.22 | 18.31 | 18.04 | 18.16 | 135,312 | -0.17(-0.95%) |
May 01, 2012 | 18.16 | 18.76 | 18.05 | 18.33 | 204,591 | +0.17(+0.91%) |
Apr 30, 2012 | 17.98 | 18.25 | 17.83 | 18.17 | 206,288 | +0.22(+1.23%) |
Apr 27, 2012 | 17.76 | 18.05 | 17.69 | 17.95 | 169,924 | +0.26(+1.46%) |
Apr 26, 2012 | 17.18 | 17.75 | 17.15 | 17.69 | 144,305 | +0.43(+2.50%) |
Apr 25, 2012 | 17.08 | 17.38 | 16.93 | 17.26 | 118,348 | +0.46(+2.74%) |
Apr 24, 2012 | 16.60 | 16.80 | 16.51 | 16.80 | 94,443 | +0.15(+0.88%) |
Apr 23, 2012 | 16.59 | 16.72 | 16.36 | 16.65 | 181,271 | -0.11(-0.66%) |
Apr 20, 2012 | 16.90 | 17.00 | 16.70 | 16.76 | 76,911 | +0.04(+0.22%) |
Apr 19, 2012 | 16.73 | 16.89 | 16.44 | 16.73 | 138,412 | -0.03(-0.16%) |
Apr 18, 2012 | 16.89 | 16.91 | 16.68 | 16.75 | 109,042 | -0.17(-0.98%) |
Apr 17, 2012 | 16.86 | 17.02 | 16.82 | 16.92 | 114,307 | +0.21(+1.27%) |
Apr 16, 2012 | 16.71 | 16.84 | 16.64 | 16.71 | 290,731 | +0.14(+0.83%) |
Apr 13, 2012 | 16.89 | 16.89 | 16.53 | 16.57 | 102,326 | -0.40(-2.38%) |
Apr 12, 2012 | 16.86 | 17.10 | 16.83 | 16.97 | 97,747 | +0.13(+0.76%) |
Apr 11, 2012 | 16.87 | 16.96 | 16.76 | 16.84 | 130,330 | +0.11(+0.66%) |
Apr 10, 2012 | 17.28 | 17.28 | 16.65 | 16.73 | 202,160 | -0.56(-3.24%) |
Apr 09, 2012 | 17.53 | 17.55 | 17.18 | 17.30 | 142,906 | -0.48(-2.69%) |
Apr 05, 2012 | 17.85 | 17.93 | 17.64 | 17.77 | 248,056 | -0.23(-1.28%) |
Apr 04, 2012 | 18.46 | 18.47 | 17.97 | 18.00 | 160,220 | -0.59(-3.16%) |
Apr 03, 2012 | 18.48 | 18.77 | 18.48 | 18.59 | 220,799 | +0.09(+0.50%) |
Apr 02, 2012 | 18.49 | 18.67 | 18.28 | 18.50 | 153,206 | -0.02(-0.10%) |
Mar 30, 2012 | 19.20 | 19.20 | 18.52 | 18.52 | 278,795 | -0.55(-2.89%) |
Mar 29, 2012 | 19.18 | 19.24 | 18.70 | 19.07 | 176,056 | -0.26(-1.33%) |
Mar 28, 2012 | 19.21 | 19.34 | 19.04 | 19.33 | 178,457 | +0.16(+0.81%) |
Mar 27, 2012 | 19.15 | 19.23 | 19.08 | 19.17 | 168,912 | -0.01(-0.05%) |
Mar 26, 2012 | 18.97 | 19.34 | 18.97 | 19.18 | 250,599 | +0.40(+2.10%) |
Mar 23, 2012 | 18.75 | 18.86 | 18.60 | 18.78 | 93,536 | +0.06(+0.34%) |
Mar 22, 2012 | 18.67 | 18.72 | 18.53 | 18.72 | 149,135 | -0.07(-0.39%) |
Mar 21, 2012 | 18.95 | 18.95 | 18.71 | 18.79 | 163,248 | -0.13(-0.68%) |
Mar 20, 2012 | 18.97 | 19.08 | 18.89 | 18.92 | 138,783 | -0.17(-0.91%) |
Mar 19, 2012 | 18.94 | 19.23 | 18.94 | 19.10 | 277,123 | +0.24(+1.27%) |
Mar 16, 2012 | 18.54 | 19.02 | 18.51 | 18.86 | 281,957 | +0.34(+1.84%) |
Mar 15, 2012 | 18.54 | 18.60 | 18.29 | 18.52 | 126,750 | +0.01(+0.05%) |
Mar 14, 2012 | 18.30 | 18.56 | 18.28 | 18.51 | 145,001 | +0.23(+1.26%) |
Mar 13, 2012 | 18.20 | 18.29 | 17.99 | 18.28 | 118,916 | +0.17(+0.96%) |
Mar 12, 2012 | 18.37 | 18.37 | 17.93 | 18.10 | 86,590 | -0.28(-1.55%) |
Mar 09, 2012 | 18.23 | 18.62 | 18.11 | 18.39 | 126,467 | +0.21(+1.16%) |
Mar 08, 2012 | 18.11 | 18.22 | 17.79 | 18.18 | 85,116 | +0.16(+0.87%) |
Mar 07, 2012 | 17.95 | 18.06 | 17.75 | 18.02 | 102,299 | +0.11(+0.62%) |
Mar 06, 2012 | 17.87 | 18.03 | 17.84 | 17.91 | 174,094 | -0.13(-0.71%) |
Mar 05, 2012 | 17.78 | 18.10 | 17.44 | 18.04 | 197,805 | +0.26(+1.45%) |
Mar 02, 2012 | 18.20 | 18.24 | 17.66 | 17.78 | 254,591 | -0.40(-2.22%) |
Mar 01, 2012 | 18.66 | 18.68 | 18.14 | 18.19 | 195,096 | -0.41(-2.22%) |
Feb 29, 2012 | 18.38 | 19.01 | 18.24 | 18.60 | 487,828 | +0.31(+1.71%) |
Feb 28, 2012 | 18.29 | 18.33 | 18.06 | 18.29 | 338,864 | +0.03(+0.15%) |
Feb 27, 2012 | 18.21 | 18.30 | 17.98 | 18.26 | 233,917 | -0.06(-0.35%) |
Feb 24, 2012 | 17.58 | 18.38 | 17.47 | 18.32 | 323,627 | +0.70(+3.96%) |
Feb 23, 2012 | 17.02 | 17.86 | 16.23 | 17.63 | 366,243 | +0.86(+5.15%) |
Feb 22, 2012 | 16.65 | 16.93 | 16.56 | 16.76 | 332,144 | +0.09(+0.55%) |
Feb 21, 2012 | 16.49 | 16.78 | 16.35 | 16.67 | 223,750 | +0.32(+1.97%) |
Feb 17, 2012 | 16.36 | 16.49 | 16.20 | 16.35 | 139,764 | +0.06(+0.34%) |
Feb 16, 2012 | 15.88 | 16.38 | 15.82 | 16.29 | 109,571 | +0.32(+2.01%) |
Feb 15, 2012 | 16.09 | 16.16 | 15.86 | 15.97 | 149,366 | -0.08(-0.52%) |
Feb 14, 2012 | 15.82 | 16.05 | 15.68 | 16.05 | 299,417 | +0.20(+1.28%) |
Feb 13, 2012 | 15.82 | 15.95 | 15.70 | 15.85 | 164,828 | +0.13(+0.82%) |
Feb 10, 2012 | 15.60 | 15.73 | 15.37 | 15.72 | 130,961 | -0.03(-0.18%) |
Feb 09, 2012 | 15.49 | 15.78 | 15.36 | 15.75 | 165,665 | +0.27(+1.72%) |
Feb 08, 2012 | 15.47 | 15.61 | 15.26 | 15.48 | 162,641 | +0.03(+0.18%) |
Feb 07, 2012 | 15.35 | 15.52 | 15.25 | 15.46 | 258,088 | +0.06(+0.42%) |
Feb 06, 2012 | 15.24 | 15.42 | 15.08 | 15.39 | 228,164 | +0.08(+0.54%) |
Feb 03, 2012 | 15.14 | 15.36 | 14.92 | 15.31 | 222,545 | +0.38(+2.52%) |
Feb 02, 2012 | 15.03 | 15.22 | 14.71 | 14.93 | 279,377 | -0.17(-1.10%) |
Feb 01, 2012 | 14.98 | 15.16 | 14.85 | 15.10 | 287,730 | +0.17(+1.11%) |
Jan 31, 2012 | 15.99 | 16.13 | 14.78 | 14.93 | 372,142 | -1.17(-7.25%) |
Jan 30, 2012 | 16.28 | 16.29 | 16.07 | 16.10 | 92,135 | -0.33(-2.01%) |
Jan 27, 2012 | 16.39 | 16.49 | 16.34 | 16.43 | 141,126 | -0.06(-0.39%) |
Jan 26, 2012 | 16.56 | 16.89 | 16.41 | 16.50 | 235,520 | +0.02(+0.11%) |
Jan 25, 2012 | 16.16 | 16.58 | 16.08 | 16.48 | 138,281 | +0.25(+1.53%) |
Jan 24, 2012 | 16.06 | 16.27 | 15.88 | 16.23 | 110,398 | +0.04(+0.23%) |
Jan 23, 2012 | 16.45 | 16.64 | 16.06 | 16.19 | 178,872 | -0.25(-1.51%) |
Jan 20, 2012 | 16.46 | 16.52 | 16.26 | 16.44 | 151,032 | -0.06(-0.33%) |
Jan 19, 2012 | 16.50 | 16.57 | 16.36 | 16.50 | 149,011 | +0.03(+0.17%) |
Jan 18, 2012 | 16.33 | 16.56 | 16.23 | 16.47 | 286,056 | +0.06(+0.39%) |
Jan 17, 2012 | 16.49 | 16.51 | 16.25 | 16.40 | 295,149 | +0.09(+0.56%) |
Jan 13, 2012 | 16.51 | 16.51 | 16.06 | 16.31 | 190,878 | -0.37(-2.20%) |
Jan 12, 2012 | 16.49 | 16.73 | 16.25 | 16.68 | 161,961 | +0.27(+1.62%) |
Jan 11, 2012 | 16.48 | 16.66 | 16.37 | 16.41 | 201,063 | -0.10(-0.61%) |
Jan 10, 2012 | 16.45 | 16.61 | 16.37 | 16.51 | 161,509 | +0.30(+1.87%) |
Jan 09, 2012 | 16.40 | 16.40 | 16.14 | 16.21 | 183,658 | -0.24(-1.45%) |
Jan 06, 2012 | 16.82 | 16.82 | 16.42 | 16.45 | 92,996 | -0.40(-2.40%) |
Jan 05, 2012 | 16.86 | 17.05 | 16.64 | 16.85 | 65,384 | -0.09(-0.54%) |
Jan 04, 2012 | 16.81 | 17.00 | 16.76 | 16.95 | 81,563 | +0.38(+2.27%) |
Dec 30, 2011 | 16.25 | 16.64 | 16.16 | 16.57 | 111,393 | +0.25(+1.52%) |
Dec 29, 2011 | 16.44 | 16.52 | 16.07 | 16.32 | 260,775 | -0.11(-0.67%) |
Dec 28, 2011 | 16.93 | 16.93 | 16.32 | 16.43 | 142,466 | -0.50(-2.93%) |
Dec 27, 2011 | 16.38 | 16.98 | 16.38 | 16.93 | 110,912 | +0.43(+2.62%) |
Dec 23, 2011 | 16.60 | 16.71 | 16.45 | 16.50 | 106,929 | -0.23(-1.37%) |
Dec 21, 2011 | 16.32 | 16.73 | 16.13 | 16.73 | 235,357 | +0.33(+2.02%) |
Dec 20, 2011 | 16.15 | 16.44 | 15.98 | 16.39 | 232,823 | +0.48(+3.00%) |
Dec 19, 2011 | 15.50 | 16.03 | 15.50 | 15.92 | 311,001 | +0.39(+2.49%) |
Dec 16, 2011 | 15.78 | 15.83 | 15.22 | 15.53 | 228,376 | -0.15(-0.94%) |
Dec 15, 2011 | 15.51 | 15.86 | 15.41 | 15.68 | 232,773 | +0.35(+2.28%) |
Dec 14, 2011 | 15.78 | 15.82 | 15.26 | 15.33 | 307,430 | -0.65(-4.08%) |
Dec 13, 2011 | 16.42 | 16.61 | 15.91 | 15.98 | 176,269 | -0.33(-2.03%) |
Dec 12, 2011 | 16.50 | 16.64 | 15.93 | 16.31 | 124,530 | -0.48(-2.85%) |
Dec 09, 2011 | 16.34 | 16.87 | 16.31 | 16.79 | 125,767 | +0.51(+3.16%) |
Dec 08, 2011 | 16.84 | 16.84 | 16.22 | 16.28 | 127,319 | -0.70(-4.11%) |
Dec 07, 2011 | 16.91 | 17.10 | 16.70 | 16.97 | 97,856 | -0.04(-0.22%) |
Dec 06, 2011 | 16.72 | 17.16 | 16.55 | 17.01 | 157,738 | +0.33(+1.98%) |
Dec 05, 2011 | 16.80 | 17.07 | 16.55 | 16.68 | 265,736 | +0.16(+0.95%) |
Dec 02, 2011 | 16.48 | 16.69 | 16.31 | 16.52 | 120,584 | +0.24(+1.47%) |
Dec 01, 2011 | 17.35 | 17.42 | 16.26 | 16.28 | 276,942 | -1.16(-6.64%) |
Nov 30, 2011 | 17.31 | 17.46 | 17.07 | 17.44 | 250,267 | +0.91(+5.50%) |
Nov 29, 2011 | 16.34 | 16.54 | 16.05 | 16.53 | 194,217 | +0.28(+1.70%) |
Nov 28, 2011 | 16.08 | 16.28 | 15.96 | 16.26 | 152,891 | +0.74(+4.80%) |
Nov 25, 2011 | 15.68 | 15.96 | 15.49 | 15.51 | 35,796 | -0.21(-1.34%) |
Nov 23, 2011 | 16.08 | 16.10 | 15.55 | 15.72 | 152,780 | -0.50(-3.06%) |
Nov 22, 2011 | 16.33 | 16.41 | 16.01 | 16.22 | 137,627 | -0.10(-0.62%) |
Nov 21, 2011 | 16.84 | 16.90 | 16.20 | 16.32 | 165,558 | -0.79(-4.62%) |
Nov 18, 2011 | 17.30 | 17.43 | 17.08 | 17.11 | 82,342 | -0.17(-0.96%) |
Nov 17, 2011 | 17.60 | 17.75 | 17.12 | 17.28 | 202,189 | -0.33(-1.88%) |
Nov 16, 2011 | 17.31 | 18.02 | 17.17 | 17.61 | 211,986 | +0.13(+0.74%) |
Nov 15, 2011 | 16.99 | 17.64 | 16.99 | 17.48 | 274,945 | +0.42(+2.48%) |
Nov 14, 2011 | 16.91 | 17.11 | 16.69 | 17.06 | 195,340 | -0.11(-0.64%) |
Nov 11, 2011 | 16.86 | 17.21 | 16.86 | 17.17 | 98,066 | +0.52(+3.15%) |
Nov 10, 2011 | 16.94 | 16.99 | 16.47 | 16.64 | 151,418 | +0.02(+0.11%) |
Nov 09, 2011 | 17.43 | 17.58 | 16.57 | 16.62 | 209,953 | -1.24(-6.94%) |
Nov 08, 2011 | 17.41 | 17.92 | 17.08 | 17.86 | 196,568 | +0.52(+3.02%) |
Nov 07, 2011 | 17.45 | 17.78 | 17.30 | 17.34 | 192,835 | -0.21(-1.20%) |
Nov 04, 2011 | 17.23 | 17.64 | 17.11 | 17.55 | 139,902 | +0.13(+0.74%) |
Nov 03, 2011 | 17.25 | 17.52 | 16.84 | 17.42 | 209,424 | +0.20(+1.17%) |
Nov 02, 2011 | 17.19 | 17.46 | 16.96 | 17.22 | 112,129 | +0.41(+2.46%) |