Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.75 | 14.75 | 14.45 | 14.48 | 17,074 | -0.27(-1.83%) |
Apr 27, 2012 | 14.60 | 14.80 | 14.43 | 14.75 | 25,273 | +0.15(+1.03%) |
Apr 26, 2012 | 14.72 | 14.72 | 14.51 | 14.60 | 10,925 | -0.15(-1.02%) |
Apr 25, 2012 | 14.34 | 14.95 | 14.34 | 14.75 | 17,842 | +0.61(+4.31%) |
Apr 24, 2012 | 13.96 | 14.16 | 13.86 | 14.14 | 18,666 | +0.17(+1.22%) |
Apr 23, 2012 | 13.95 | 14.12 | 13.89 | 13.97 | 20,871 | -0.24(-1.69%) |
Apr 20, 2012 | 14.44 | 14.45 | 14.11 | 14.21 | 147,011 | -0.08(-0.56%) |
Apr 19, 2012 | 14.28 | 14.40 | 14.07 | 14.29 | 21,949 | +0.06(+0.42%) |
Apr 18, 2012 | 14.67 | 14.67 | 14.14 | 14.23 | 20,976 | -0.55(-3.72%) |
Apr 17, 2012 | 14.39 | 14.99 | 14.39 | 14.78 | 20,242 | +0.43(+3.00%) |
Apr 16, 2012 | 14.17 | 14.36 | 14.08 | 14.35 | 24,497 | +0.28(+1.99%) |
Apr 13, 2012 | 14.14 | 14.16 | 13.96 | 14.07 | 31,334 | -0.11(-0.78%) |
Apr 12, 2012 | 14.13 | 14.30 | 14.09 | 14.18 | 33,604 | +0.03(+0.21%) |
Apr 11, 2012 | 14.12 | 14.22 | 13.98 | 14.15 | 30,343 | +0.17(+1.22%) |
Apr 10, 2012 | 14.15 | 14.17 | 13.95 | 13.98 | 31,343 | -0.18(-1.27%) |
Apr 09, 2012 | 14.35 | 14.35 | 14.11 | 14.16 | 22,107 | -0.36(-2.48%) |
Apr 05, 2012 | 14.39 | 14.57 | 14.35 | 14.52 | 20,044 | +0.04(+0.28%) |
Apr 04, 2012 | 14.41 | 14.69 | 14.26 | 14.48 | 31,099 | -0.12(-0.82%) |
Apr 03, 2012 | 15.02 | 15.02 | 14.46 | 14.60 | 26,991 | -0.41(-2.73%) |
Apr 02, 2012 | 14.82 | 15.01 | 14.82 | 15.01 | 38,708 | +0.18(+1.21%) |
Mar 30, 2012 | 15.07 | 15.07 | 14.83 | 14.83 | 16,258 | -0.10(-0.67%) |
Mar 29, 2012 | 14.68 | 15.01 | 14.68 | 14.93 | 16,738 | +0.14(+0.95%) |
Mar 28, 2012 | 14.78 | 15.04 | 14.63 | 14.79 | 48,467 | -0.01(-0.07%) |
Mar 27, 2012 | 14.99 | 15.02 | 14.80 | 14.80 | 39,655 | -0.15(-1.00%) |
Mar 26, 2012 | 15.09 | 15.11 | 14.92 | 14.95 | 65,016 | +0.00(+0.00%) |
Mar 23, 2012 | 14.90 | 15.00 | 14.86 | 14.95 | 37,238 | -0.02(-0.13%) |
Mar 22, 2012 | 14.79 | 14.99 | 14.63 | 14.97 | 20,613 | +0.00(+0.00%) |
Mar 21, 2012 | 15.09 | 15.12 | 14.95 | 14.97 | 34,404 | -0.12(-0.80%) |
Mar 20, 2012 | 14.97 | 15.32 | 14.91 | 15.09 | 45,867 | -0.03(-0.20%) |
Mar 19, 2012 | 14.88 | 15.18 | 14.88 | 15.12 | 23,776 | +0.28(+1.89%) |
Mar 16, 2012 | 15.02 | 15.03 | 14.76 | 14.84 | 73,384 | -0.16(-1.07%) |
Mar 15, 2012 | 14.98 | 15.07 | 14.67 | 15.00 | 81,567 | +0.03(+0.20%) |
Mar 14, 2012 | 15.83 | 15.88 | 14.82 | 14.97 | 43,339 | -0.92(-5.79%) |
Mar 13, 2012 | 15.42 | 15.90 | 15.24 | 15.89 | 37,535 | +0.63(+4.13%) |
Mar 12, 2012 | 15.15 | 15.45 | 15.15 | 15.26 | 21,283 | +0.06(+0.39%) |
Mar 09, 2012 | 14.49 | 15.35 | 14.45 | 15.20 | 51,815 | +0.67(+4.61%) |
Mar 08, 2012 | 14.47 | 14.55 | 14.32 | 14.53 | 13,989 | +0.07(+0.48%) |
Mar 07, 2012 | 14.45 | 14.56 | 14.41 | 14.46 | 16,929 | +0.11(+0.77%) |
Mar 06, 2012 | 14.38 | 14.57 | 14.25 | 14.35 | 41,836 | -0.17(-1.17%) |
Mar 05, 2012 | 14.42 | 14.59 | 14.29 | 14.52 | 48,606 | +0.02(+0.14%) |
Mar 02, 2012 | 14.60 | 14.67 | 14.25 | 14.50 | 122,922 | -0.12(-0.82%) |
Mar 01, 2012 | 14.75 | 14.93 | 14.59 | 14.62 | 55,459 | -0.07(-0.48%) |
Feb 29, 2012 | 15.13 | 15.31 | 14.63 | 14.69 | 39,751 | -0.43(-2.84%) |
Feb 28, 2012 | 15.42 | 15.64 | 15.05 | 15.12 | 47,681 | -0.25(-1.63%) |
Feb 27, 2012 | 15.34 | 15.52 | 15.21 | 15.37 | 139,888 | -0.04(-0.26%) |
Feb 24, 2012 | 15.76 | 15.76 | 15.36 | 15.41 | 27,384 | -0.38(-2.41%) |
Feb 23, 2012 | 15.04 | 15.84 | 14.99 | 15.79 | 355,095 | +0.72(+4.78%) |
Feb 22, 2012 | 15.50 | 15.55 | 15.05 | 15.07 | 89,835 | -0.34(-2.21%) |
Feb 21, 2012 | 15.43 | 15.75 | 15.32 | 15.41 | 44,525 | -0.07(-0.45%) |
Feb 17, 2012 | 15.38 | 15.83 | 15.38 | 15.48 | 33,495 | +0.15(+0.98%) |
Feb 16, 2012 | 15.30 | 15.40 | 15.30 | 15.33 | 60,832 | +0.05(+0.33%) |
Feb 15, 2012 | 15.66 | 15.66 | 15.17 | 15.28 | 120,042 | -0.32(-2.05%) |
Feb 14, 2012 | 15.73 | 15.80 | 15.50 | 15.60 | 40,886 | -0.21(-1.33%) |
Feb 13, 2012 | 15.75 | 15.94 | 15.67 | 15.81 | 36,229 | +0.18(+1.15%) |
Feb 10, 2012 | 15.58 | 15.81 | 15.58 | 15.63 | 58,481 | -0.12(-0.76%) |
Feb 09, 2012 | 15.71 | 16.07 | 15.54 | 15.75 | 97,769 | +0.09(+0.57%) |
Feb 08, 2012 | 15.99 | 16.02 | 15.65 | 15.66 | 588,477 | -0.25(-1.57%) |
Feb 07, 2012 | 16.27 | 16.27 | 15.89 | 15.91 | 10,900 | -0.29(-1.79%) |
Feb 06, 2012 | 16.25 | 16.35 | 16.15 | 16.20 | 23,341 | -0.12(-0.74%) |
Feb 03, 2012 | 16.55 | 16.55 | 16.28 | 16.32 | 33,815 | +0.00(+0.00%) |
Feb 02, 2012 | 16.00 | 16.54 | 15.99 | 16.32 | 75,182 | +0.29(+1.81%) |
Feb 01, 2012 | 15.89 | 16.12 | 15.85 | 16.03 | 52,942 | +0.27(+1.71%) |
Jan 31, 2012 | 15.75 | 15.85 | 15.70 | 15.76 | 12,052 | +0.00(+0.00%) |
Jan 30, 2012 | 15.75 | 15.82 | 15.74 | 15.76 | 15,916 | -0.04(-0.25%) |
Jan 27, 2012 | 15.70 | 15.88 | 15.70 | 15.80 | 21,505 | +0.03(+0.19%) |
Jan 26, 2012 | 15.72 | 15.90 | 15.70 | 15.77 | 30,899 | +0.08(+0.51%) |
Jan 25, 2012 | 15.79 | 15.80 | 15.55 | 15.69 | 42,899 | -0.07(-0.44%) |
Jan 24, 2012 | 15.75 | 15.92 | 15.70 | 15.76 | 30,587 | -0.03(-0.19%) |
Jan 23, 2012 | 16.00 | 16.25 | 15.79 | 15.79 | 11,711 | -0.13(-0.82%) |
Jan 20, 2012 | 15.76 | 16.05 | 15.70 | 15.92 | 39,410 | +0.12(+0.76%) |
Jan 19, 2012 | 15.50 | 16.50 | 15.34 | 15.80 | 111,229 | -1.65(-9.46%) |
Jan 18, 2012 | 16.93 | 17.50 | 16.83 | 17.45 | 13,328 | +0.53(+3.13%) |
Jan 17, 2012 | 16.74 | 17.00 | 16.49 | 16.92 | 45,993 | +0.31(+1.87%) |
Jan 13, 2012 | 16.75 | 16.85 | 16.57 | 16.61 | 15,081 | -0.52(-3.04%) |
Jan 12, 2012 | 17.44 | 17.44 | 16.94 | 17.13 | 15,457 | -0.22(-1.27%) |
Jan 11, 2012 | 17.01 | 17.39 | 17.01 | 17.35 | 6,564 | +0.28(+1.64%) |
Jan 10, 2012 | 16.97 | 17.11 | 16.83 | 17.07 | 12,780 | +0.25(+1.49%) |
Jan 09, 2012 | 17.20 | 17.23 | 16.71 | 16.82 | 13,379 | -0.26(-1.52%) |
Jan 06, 2012 | 16.69 | 17.28 | 16.69 | 17.08 | 18,223 | +0.40(+2.40%) |
Jan 05, 2012 | 16.44 | 16.91 | 16.29 | 16.68 | 11,135 | +0.14(+0.85%) |
Jan 04, 2012 | 16.82 | 17.06 | 16.33 | 16.54 | 30,472 | +0.56(+3.50%) |
Dec 30, 2011 | 15.99 | 16.10 | 15.72 | 15.98 | 15,845 | -0.11(-0.68%) |
Dec 29, 2011 | 16.01 | 16.11 | 15.71 | 16.09 | 14,820 | +0.08(+0.50%) |
Dec 28, 2011 | 16.32 | 16.32 | 15.79 | 16.01 | 35,435 | -0.42(-2.56%) |
Dec 27, 2011 | 16.17 | 16.49 | 15.93 | 16.43 | 8,924 | +0.16(+0.98%) |
Dec 23, 2011 | 16.25 | 16.35 | 16.04 | 16.27 | 15,183 | +0.29(+1.81%) |
Dec 21, 2011 | 15.29 | 15.98 | 15.13 | 15.98 | 15,025 | +0.55(+3.56%) |
Dec 20, 2011 | 14.81 | 15.46 | 14.81 | 15.43 | 37,223 | +0.92(+6.34%) |
Dec 19, 2011 | 15.17 | 15.42 | 14.28 | 14.51 | 31,359 | -0.57(-3.78%) |
Dec 16, 2011 | 16.24 | 16.30 | 15.02 | 15.08 | 62,298 | -1.02(-6.34%) |
Dec 15, 2011 | 16.38 | 16.38 | 15.90 | 16.10 | 20,963 | -0.15(-0.92%) |
Dec 14, 2011 | 15.08 | 16.31 | 15.08 | 16.25 | 46,067 | +1.09(+7.19%) |
Dec 13, 2011 | 15.28 | 15.68 | 15.06 | 15.16 | 23,266 | -0.02(-0.13%) |
Dec 12, 2011 | 15.38 | 15.39 | 15.01 | 15.18 | 17,093 | -0.37(-2.38%) |
Dec 09, 2011 | 14.81 | 15.73 | 14.81 | 15.55 | 24,141 | +0.85(+5.78%) |
Dec 08, 2011 | 15.39 | 15.39 | 14.64 | 14.70 | 15,011 | -0.78(-5.04%) |
Dec 07, 2011 | 15.14 | 15.55 | 14.97 | 15.48 | 12,838 | +0.23(+1.51%) |
Dec 06, 2011 | 15.13 | 15.42 | 13.92 | 15.25 | 24,284 | +0.17(+1.13%) |
Dec 05, 2011 | 14.64 | 15.09 | 14.51 | 15.08 | 31,026 | +0.56(+3.86%) |
Dec 02, 2011 | 14.27 | 14.59 | 14.27 | 14.52 | 13,977 | +0.42(+2.98%) |
Dec 01, 2011 | 14.18 | 14.27 | 13.63 | 14.10 | 92,602 | -0.15(-1.05%) |
Nov 30, 2011 | 14.29 | 14.49 | 13.88 | 14.25 | 62,657 | +0.63(+4.63%) |
Nov 29, 2011 | 13.74 | 13.96 | 13.58 | 13.62 | 12,672 | -0.15(-1.09%) |
Nov 28, 2011 | 13.30 | 13.83 | 13.30 | 13.77 | 32,759 | +0.71(+5.44%) |
Nov 25, 2011 | 13.39 | 13.53 | 13.06 | 13.06 | 11,682 | -0.40(-2.97%) |
Nov 23, 2011 | 14.00 | 14.05 | 13.41 | 13.46 | 56,555 | -0.72(-5.08%) |
Nov 22, 2011 | 14.20 | 14.23 | 13.98 | 14.18 | 16,338 | +0.02(+0.14%) |
Nov 21, 2011 | 14.28 | 14.34 | 14.15 | 14.16 | 21,410 | -0.37(-2.55%) |
Nov 18, 2011 | 14.57 | 14.64 | 14.43 | 14.53 | 18,174 | -0.05(-0.34%) |
Nov 17, 2011 | 14.90 | 14.90 | 14.50 | 14.58 | 16,799 | -0.26(-1.75%) |
Nov 16, 2011 | 15.04 | 15.43 | 14.82 | 14.84 | 19,306 | -0.32(-2.11%) |
Nov 15, 2011 | 15.01 | 15.20 | 14.88 | 15.16 | 13,037 | +0.13(+0.86%) |
Nov 14, 2011 | 15.23 | 15.23 | 14.80 | 15.03 | 20,659 | -0.30(-1.96%) |
Nov 11, 2011 | 15.07 | 15.50 | 14.43 | 15.33 | 24,951 | +0.37(+2.47%) |
Nov 10, 2011 | 14.95 | 15.20 | 14.88 | 14.96 | 24,728 | +0.23(+1.56%) |
Nov 09, 2011 | 15.36 | 15.36 | 14.71 | 14.73 | 59,903 | -0.98(-6.24%) |
Nov 08, 2011 | 15.44 | 15.82 | 15.20 | 15.71 | 19,837 | +0.30(+1.95%) |
Nov 07, 2011 | 15.32 | 15.49 | 15.09 | 15.41 | 16,267 | +0.02(+0.13%) |
Nov 04, 2011 | 15.68 | 15.69 | 15.27 | 15.39 | 28,869 | -0.48(-3.02%) |
Nov 03, 2011 | 16.30 | 16.30 | 15.43 | 15.87 | 64,765 | -0.18(-1.12%) |
Nov 02, 2011 | 15.23 | 16.09 | 15.07 | 16.05 | 35,487 | +0.97(+6.43%) |
Nov 01, 2011 | 14.18 | 15.28 | 14.18 | 15.08 | 60,436 | +0.49(+3.36%) |
Oct 31, 2011 | 15.22 | 15.22 | 14.50 | 14.59 | 50,765 | -0.82(-5.32%) |
Oct 28, 2011 | 15.44 | 15.86 | 15.31 | 15.41 | 37,080 | -0.05(-0.32%) |
Oct 27, 2011 | 14.45 | 15.60 | 14.27 | 15.46 | 67,416 | +1.36(+9.65%) |
Oct 26, 2011 | 14.06 | 14.44 | 13.74 | 14.10 | 38,478 | +0.26(+1.88%) |
Oct 25, 2011 | 14.02 | 14.03 | 13.73 | 13.84 | 19,202 | -0.31(-2.19%) |
Oct 24, 2011 | 13.98 | 14.26 | 13.97 | 14.15 | 33,200 | +0.29(+2.09%) |
Oct 21, 2011 | 13.93 | 13.93 | 13.65 | 13.86 | 25,539 | +0.02(+0.14%) |
Oct 20, 2011 | 13.87 | 13.97 | 13.47 | 13.84 | 19,126 | -0.07(-0.50%) |
Oct 19, 2011 | 14.03 | 14.13 | 13.75 | 13.91 | 29,775 | -0.19(-1.35%) |
Oct 18, 2011 | 13.76 | 14.26 | 13.52 | 14.10 | 60,861 | +0.38(+2.77%) |
Oct 17, 2011 | 13.92 | 13.96 | 13.61 | 13.72 | 22,345 | -0.27(-1.93%) |
Oct 14, 2011 | 13.77 | 14.03 | 13.77 | 13.99 | 41,828 | +0.32(+2.34%) |
Oct 13, 2011 | 14.21 | 14.23 | 13.46 | 13.67 | 124,577 | -0.55(-3.87%) |
Oct 12, 2011 | 13.90 | 14.38 | 13.90 | 14.22 | 77,974 | +0.33(+2.38%) |
Oct 11, 2011 | 13.67 | 13.96 | 13.67 | 13.89 | 25,888 | +0.09(+0.65%) |
Oct 10, 2011 | 13.76 | 13.85 | 13.55 | 13.80 | 36,887 | +0.27(+2.00%) |
Oct 07, 2011 | 14.01 | 14.06 | 13.41 | 13.53 | 104,413 | -0.47(-3.36%) |
Oct 06, 2011 | 13.95 | 14.07 | 13.87 | 14.00 | 40,837 | +0.36(+2.64%) |
Oct 05, 2011 | 13.76 | 13.84 | 13.49 | 13.64 | 28,826 | -0.05(-0.37%) |
Oct 04, 2011 | 12.95 | 13.75 | 12.86 | 13.69 | 92,617 | +0.61(+4.66%) |
Oct 03, 2011 | 13.22 | 13.59 | 13.05 | 13.08 | 108,033 | -0.10(-0.76%) |
Sep 30, 2011 | 13.26 | 13.53 | 13.16 | 13.18 | 68,816 | -0.28(-2.08%) |
Sep 29, 2011 | 13.55 | 14.00 | 13.24 | 13.46 | 39,922 | +0.21(+1.58%) |
Sep 28, 2011 | 13.46 | 13.53 | 13.24 | 13.25 | 33,039 | -0.27(-2.00%) |
Sep 27, 2011 | 13.92 | 14.03 | 13.45 | 13.52 | 77,630 | -0.17(-1.24%) |
Sep 26, 2011 | 13.52 | 13.70 | 13.39 | 13.69 | 15,978 | +0.28(+2.09%) |
Sep 23, 2011 | 13.19 | 13.56 | 13.04 | 13.41 | 39,768 | +0.17(+1.28%) |
Sep 22, 2011 | 13.11 | 13.40 | 12.95 | 13.24 | 121,401 | -0.20(-1.49%) |
Sep 21, 2011 | 13.65 | 13.84 | 13.37 | 13.44 | 38,467 | -0.19(-1.39%) |
Sep 20, 2011 | 14.06 | 14.12 | 13.62 | 13.63 | 54,849 | -0.47(-3.33%) |
Sep 19, 2011 | 14.12 | 14.22 | 13.99 | 14.10 | 12,903 | -0.27(-1.88%) |
Sep 16, 2011 | 14.32 | 14.43 | 14.10 | 14.37 | 95,704 | +0.12(+0.84%) |
Sep 15, 2011 | 14.22 | 14.27 | 14.08 | 14.25 | 26,715 | +0.17(+1.21%) |
Sep 14, 2011 | 14.16 | 14.27 | 13.76 | 14.08 | 51,698 | -0.06(-0.42%) |
Sep 13, 2011 | 14.19 | 14.20 | 13.96 | 14.14 | 31,492 | -0.02(-0.14%) |
Sep 12, 2011 | 13.03 | 14.63 | 13.00 | 14.16 | 92,686 | +0.96(+7.27%) |
Sep 09, 2011 | 13.29 | 13.33 | 12.92 | 13.20 | 111,210 | -0.27(-2.00%) |
Sep 08, 2011 | 14.10 | 14.14 | 13.41 | 13.47 | 81,159 | -0.77(-5.41%) |
Sep 07, 2011 | 14.42 | 14.42 | 13.57 | 14.24 | 72,483 | +0.08(+0.56%) |
Sep 06, 2011 | 14.10 | 14.28 | 13.75 | 14.16 | 40,192 | -0.18(-1.26%) |
Sep 02, 2011 | 14.53 | 14.90 | 14.20 | 14.34 | 55,557 | -0.43(-2.91%) |
Sep 01, 2011 | 14.93 | 15.41 | 14.75 | 14.77 | 52,095 | -0.23(-1.53%) |
Aug 31, 2011 | 14.99 | 15.13 | 14.89 | 15.00 | 61,829 | +0.08(+0.54%) |
Aug 30, 2011 | 15.02 | 15.14 | 14.71 | 14.92 | 57,497 | -0.09(-0.60%) |
Aug 29, 2011 | 14.72 | 15.14 | 14.72 | 15.01 | 49,757 | +0.36(+2.46%) |
Aug 26, 2011 | 14.39 | 14.73 | 13.78 | 14.65 | 109,272 | +0.17(+1.17%) |
Aug 25, 2011 | 15.01 | 15.07 | 14.42 | 14.48 | 46,778 | -0.42(-2.82%) |
Aug 24, 2011 | 14.82 | 15.08 | 14.65 | 14.90 | 33,588 | +0.02(+0.13%) |
Aug 23, 2011 | 14.08 | 14.90 | 14.07 | 14.88 | 38,345 | +0.78(+5.53%) |
Aug 22, 2011 | 14.52 | 14.52 | 14.00 | 14.10 | 55,059 | -0.13(-0.91%) |
Aug 19, 2011 | 14.00 | 14.30 | 13.86 | 14.23 | 104,927 | +0.06(+0.42%) |
Aug 18, 2011 | 14.33 | 14.48 | 14.06 | 14.17 | 61,594 | -0.41(-2.81%) |
Aug 17, 2011 | 14.73 | 14.80 | 14.52 | 14.58 | 16,050 | -0.03(-0.21%) |
Aug 16, 2011 | 14.66 | 14.93 | 14.54 | 14.61 | 24,463 | -0.24(-1.62%) |
Aug 15, 2011 | 14.46 | 14.93 | 14.45 | 14.85 | 68,662 | +0.36(+2.48%) |
Aug 12, 2011 | 14.81 | 14.85 | 14.35 | 14.49 | 48,978 | -0.23(-1.56%) |
Aug 11, 2011 | 14.27 | 14.93 | 14.14 | 14.72 | 68,530 | +0.48(+3.37%) |
Aug 10, 2011 | 15.17 | 15.17 | 14.12 | 14.24 | 138,317 | -1.21(-7.83%) |
Aug 09, 2011 | 15.08 | 15.60 | 13.37 | 15.45 | 91,009 | +1.63(+11.79%) |
Aug 08, 2011 | 15.08 | 15.10 | 13.82 | 13.82 | 149,463 | -1.54(-10.03%) |
Aug 05, 2011 | 15.41 | 15.57 | 14.70 | 15.36 | 82,834 | +0.06(+0.39%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.10 | 15.30 | 141,934 | -1.18(-7.16%) |
Aug 03, 2011 | 16.30 | 16.60 | 15.73 | 16.48 | 93,880 | -0.29(-1.73%) |
Aug 02, 2011 | 17.00 | 17.20 | 16.76 | 16.77 | 74,868 | -0.23(-1.35%) |
Aug 01, 2011 | 17.23 | 17.23 | 16.97 | 17.00 | 52,121 | -0.05(-0.29%) |
Jul 29, 2011 | 17.00 | 17.08 | 16.95 | 17.05 | 171,565 | +0.08(+0.47%) |
Jul 28, 2011 | 17.17 | 17.27 | 16.85 | 16.97 | 187,862 | -0.20(-1.16%) |
Jul 27, 2011 | 17.26 | 17.27 | 17.09 | 17.17 | 106,638 | -0.09(-0.52%) |
Jul 26, 2011 | 17.41 | 17.45 | 17.22 | 17.26 | 20,178 | -0.21(-1.20%) |
Jul 25, 2011 | 17.58 | 17.62 | 17.42 | 17.47 | 28,100 | -0.15(-0.85%) |
Jul 22, 2011 | 17.68 | 17.75 | 17.59 | 17.62 | 56,267 | -0.19(-1.07%) |
Jul 21, 2011 | 17.92 | 17.98 | 17.75 | 17.81 | 26,843 | +0.02(+0.11%) |
Jul 20, 2011 | 18.03 | 18.03 | 17.52 | 17.79 | 43,329 | -0.22(-1.22%) |
Jul 19, 2011 | 18.06 | 18.10 | 17.81 | 18.01 | 28,798 | +0.11(+0.61%) |
Jul 18, 2011 | 17.45 | 18.00 | 17.45 | 17.90 | 45,720 | +0.37(+2.11%) |
Jul 15, 2011 | 17.17 | 17.76 | 17.17 | 17.53 | 64,979 | +0.39(+2.28%) |
Jul 14, 2011 | 17.57 | 17.59 | 17.13 | 17.14 | 28,563 | -0.37(-2.11%) |
Jul 13, 2011 | 17.01 | 17.52 | 17.01 | 17.51 | 50,101 | +0.50(+2.94%) |
Jul 12, 2011 | 16.96 | 17.29 | 16.96 | 17.01 | 22,608 | +0.00(+0.00%) |
Jul 11, 2011 | 17.00 | 17.04 | 16.95 | 17.01 | 143,242 | -0.13(-0.76%) |
Jul 08, 2011 | 17.06 | 17.17 | 17.01 | 17.14 | 39,389 | -0.07(-0.41%) |
Jul 07, 2011 | 16.95 | 17.31 | 16.95 | 17.21 | 71,629 | +0.32(+1.89%) |
Jul 06, 2011 | 16.86 | 17.04 | 16.84 | 16.89 | 106,958 | +0.03(+0.18%) |
Jul 05, 2011 | 17.06 | 17.06 | 16.83 | 16.86 | 112,785 | -0.19(-1.11%) |
Jul 01, 2011 | 16.94 | 17.18 | 16.94 | 17.05 | 182,651 | +0.17(+1.01%) |
Jun 30, 2011 | 16.86 | 17.04 | 16.85 | 16.88 | 67,248 | -0.02(-0.12%) |
Jun 29, 2011 | 16.91 | 16.98 | 16.82 | 16.90 | 74,961 | +0.01(+0.06%) |
Jun 28, 2011 | 16.80 | 17.12 | 16.80 | 16.89 | 71,224 | +0.11(+0.66%) |
Jun 27, 2011 | 17.25 | 17.30 | 16.01 | 16.78 | 260,050 | -0.52(-3.01%) |
Jun 24, 2011 | 18.07 | 18.35 | 17.30 | 17.30 | 1,043,956 | -0.82(-4.53%) |
Jun 23, 2011 | 18.79 | 18.80 | 17.89 | 18.12 | 79,312 | -0.79(-4.18%) |
Jun 22, 2011 | 18.30 | 19.28 | 18.14 | 18.91 | 75,251 | +0.64(+3.50%) |
Jun 21, 2011 | 18.12 | 18.45 | 18.04 | 18.27 | 53,678 | +0.26(+1.44%) |
Jun 20, 2011 | 17.73 | 18.01 | 17.66 | 18.01 | 38,182 | +0.26(+1.46%) |
Jun 17, 2011 | 17.80 | 17.84 | 17.54 | 17.75 | 42,907 | -0.01(-0.06%) |
Jun 16, 2011 | 17.60 | 17.86 | 17.41 | 17.76 | 45,469 | +0.09(+0.51%) |
Jun 15, 2011 | 17.68 | 17.69 | 17.57 | 17.67 | 29,751 | +0.04(+0.23%) |
Jun 14, 2011 | 17.78 | 17.85 | 17.62 | 17.63 | 54,041 | -0.01(-0.06%) |
Jun 13, 2011 | 17.90 | 17.90 | 17.56 | 17.64 | 101,191 | -0.31(-1.73%) |
Jun 10, 2011 | 18.02 | 18.12 | 17.88 | 17.95 | 39,868 | -0.16(-0.88%) |
Jun 09, 2011 | 17.89 | 18.17 | 17.88 | 18.11 | 25,922 | +0.23(+1.29%) |
Jun 08, 2011 | 18.00 | 18.02 | 17.80 | 17.88 | 73,695 | -0.17(-0.94%) |
Jun 07, 2011 | 17.91 | 18.29 | 17.91 | 18.05 | 67,116 | +0.21(+1.18%) |
Jun 06, 2011 | 18.01 | 18.13 | 17.75 | 17.84 | 58,966 | -0.25(-1.38%) |
Jun 03, 2011 | 18.01 | 18.32 | 17.99 | 18.09 | 27,372 | +0.22(+1.23%) |
May 24, 2011 | 17.84 | 18.02 | 17.80 | 17.87 | 13,582 | +0.07(+0.39%) |
May 23, 2011 | 18.00 | 18.13 | 17.75 | 17.80 | 44,127 | -0.27(-1.49%) |
May 20, 2011 | 18.10 | 18.16 | 18.05 | 18.07 | 9,066 | -0.12(-0.66%) |
May 19, 2011 | 18.21 | 18.21 | 18.00 | 18.19 | 21,369 | -0.03(-0.16%) |
May 18, 2011 | 18.17 | 18.24 | 18.10 | 18.22 | 9,063 | +0.01(+0.05%) |
May 17, 2011 | 18.14 | 18.30 | 18.06 | 18.21 | 32,110 | +0.01(+0.05%) |
May 16, 2011 | 18.11 | 18.27 | 18.11 | 18.20 | 58,635 | -0.02(-0.11%) |
May 13, 2011 | 18.07 | 18.37 | 18.07 | 18.22 | 21,296 | +0.01(+0.05%) |
May 12, 2011 | 18.00 | 18.26 | 18.00 | 18.21 | 25,161 | +0.11(+0.61%) |
May 11, 2011 | 17.96 | 18.23 | 17.96 | 18.10 | 19,986 | +0.04(+0.22%) |
May 10, 2011 | 17.99 | 18.41 | 17.90 | 18.06 | 64,294 | +0.16(+0.89%) |
May 09, 2011 | 18.11 | 18.15 | 17.64 | 17.90 | 58,852 | -0.11(-0.61%) |
May 06, 2011 | 18.11 | 18.35 | 18.00 | 18.01 | 39,281 | -0.08(-0.44%) |
May 05, 2011 | 18.17 | 18.26 | 18.05 | 18.09 | 90,406 | -0.10(-0.55%) |
May 04, 2011 | 18.60 | 19.10 | 18.00 | 18.19 | 109,350 | -0.32(-1.73%) |
May 03, 2011 | 19.00 | 19.10 | 17.99 | 18.51 | 242,300 | +2.05(+12.45%) |