Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.39 | 15.88 | 15.37 | 15.77 | 585,715 | +0.34(+2.23%) |
Apr 27, 2012 | 15.39 | 15.47 | 15.28 | 15.43 | 176,563 | +0.01(+0.09%) |
Apr 26, 2012 | 15.27 | 15.50 | 15.26 | 15.41 | 209,214 | +0.13(+0.87%) |
Apr 25, 2012 | 15.22 | 15.32 | 15.17 | 15.28 | 212,776 | +0.12(+0.79%) |
Apr 24, 2012 | 14.61 | 15.20 | 14.61 | 15.16 | 387,000 | +0.52(+3.57%) |
Apr 23, 2012 | 14.72 | 14.72 | 14.60 | 14.64 | 218,817 | -0.28(-1.87%) |
Apr 20, 2012 | 14.63 | 14.92 | 14.56 | 14.92 | 298,506 | +0.43(+2.97%) |
Apr 19, 2012 | 14.52 | 14.57 | 14.36 | 14.48 | 193,531 | -0.05(-0.36%) |
Apr 18, 2012 | 14.74 | 14.74 | 14.50 | 14.54 | 195,034 | -0.27(-1.83%) |
Apr 17, 2012 | 14.69 | 14.88 | 14.64 | 14.81 | 163,160 | +0.23(+1.54%) |
Apr 16, 2012 | 14.52 | 14.64 | 14.44 | 14.58 | 188,392 | +0.15(+1.01%) |
Apr 13, 2012 | 14.54 | 14.62 | 14.42 | 14.44 | 200,675 | -0.18(-1.22%) |
Apr 12, 2012 | 14.50 | 14.67 | 14.49 | 14.62 | 220,031 | +0.09(+0.59%) |
Apr 11, 2012 | 14.46 | 14.60 | 14.41 | 14.53 | 205,408 | +0.16(+1.11%) |
Apr 10, 2012 | 14.56 | 14.61 | 14.33 | 14.37 | 257,337 | -0.25(-1.68%) |
Apr 09, 2012 | 14.61 | 14.74 | 14.61 | 14.62 | 177,222 | -0.17(-1.16%) |
Apr 05, 2012 | 14.86 | 14.90 | 14.75 | 14.79 | 135,590 | -0.13(-0.84%) |
Apr 04, 2012 | 14.95 | 15.01 | 14.89 | 14.92 | 160,859 | -0.16(-1.05%) |
Apr 03, 2012 | 15.17 | 15.24 | 14.99 | 15.07 | 173,075 | -0.10(-0.66%) |
Apr 02, 2012 | 15.13 | 15.23 | 15.09 | 15.17 | 140,631 | +0.00(+0.00%) |
Mar 30, 2012 | 15.32 | 15.33 | 15.12 | 15.17 | 134,542 | -0.03(-0.22%) |
Mar 29, 2012 | 15.17 | 15.25 | 15.08 | 15.21 | 82,231 | -0.06(-0.39%) |
Mar 28, 2012 | 15.24 | 15.29 | 15.14 | 15.27 | 108,240 | -0.01(-0.09%) |
Mar 27, 2012 | 15.26 | 15.37 | 15.23 | 15.28 | 212,129 | +0.05(+0.35%) |
Mar 26, 2012 | 15.21 | 15.30 | 15.17 | 15.23 | 144,050 | +0.16(+1.06%) |
Mar 23, 2012 | 15.01 | 15.07 | 14.87 | 15.07 | 113,481 | +0.09(+0.57%) |
Mar 22, 2012 | 14.99 | 15.06 | 14.90 | 14.98 | 176,252 | -0.15(-0.96%) |
Mar 21, 2012 | 15.15 | 15.21 | 14.99 | 15.13 | 137,468 | -0.01(-0.04%) |
Mar 20, 2012 | 15.13 | 15.25 | 15.09 | 15.13 | 153,504 | -0.11(-0.69%) |
Mar 19, 2012 | 15.12 | 15.33 | 15.08 | 15.24 | 160,725 | +0.07(+0.48%) |
Mar 16, 2012 | 15.11 | 15.23 | 15.07 | 15.17 | 300,825 | +0.01(+0.09%) |
Mar 15, 2012 | 15.05 | 15.15 | 14.96 | 15.15 | 124,780 | +0.08(+0.53%) |
Mar 14, 2012 | 15.27 | 15.31 | 15.05 | 15.07 | 155,007 | -0.23(-1.47%) |
Mar 13, 2012 | 15.13 | 15.30 | 15.07 | 15.30 | 193,595 | +0.24(+1.58%) |
Mar 12, 2012 | 15.01 | 15.13 | 15.01 | 15.06 | 176,394 | +0.07(+0.49%) |
Mar 09, 2012 | 14.82 | 15.09 | 14.75 | 14.99 | 194,871 | +0.17(+1.16%) |
Mar 08, 2012 | 14.83 | 14.84 | 14.70 | 14.82 | 174,265 | +0.05(+0.36%) |
Mar 07, 2012 | 14.78 | 14.79 | 14.70 | 14.76 | 127,829 | +0.00(+0.00%) |
Mar 06, 2012 | 14.86 | 15.03 | 14.74 | 14.76 | 149,212 | -0.23(-1.50%) |
Mar 05, 2012 | 14.75 | 15.03 | 14.74 | 14.99 | 138,120 | +0.15(+1.03%) |
Mar 02, 2012 | 14.99 | 14.99 | 14.65 | 14.84 | 230,797 | -0.55(-3.57%) |
Mar 01, 2012 | 15.39 | 15.46 | 15.23 | 15.39 | 286,468 | +0.04(+0.26%) |
Feb 29, 2012 | 15.56 | 15.61 | 15.35 | 15.35 | 262,172 | -0.18(-1.19%) |
Feb 28, 2012 | 15.73 | 15.76 | 15.51 | 15.53 | 161,810 | -0.16(-1.01%) |
Feb 27, 2012 | 15.68 | 15.79 | 15.58 | 15.69 | 130,346 | -0.05(-0.29%) |
Feb 24, 2012 | 15.84 | 15.85 | 15.64 | 15.74 | 96,942 | -0.06(-0.38%) |
Feb 23, 2012 | 15.67 | 15.82 | 15.58 | 15.79 | 120,141 | +0.16(+1.01%) |
Feb 22, 2012 | 15.73 | 15.73 | 15.58 | 15.64 | 184,183 | -0.12(-0.75%) |
Feb 21, 2012 | 15.89 | 15.89 | 15.64 | 15.76 | 169,694 | -0.15(-0.95%) |
Feb 17, 2012 | 16.01 | 16.01 | 15.81 | 15.91 | 101,248 | -0.05(-0.29%) |
Feb 16, 2012 | 15.68 | 16.02 | 15.66 | 15.95 | 136,425 | +0.28(+1.77%) |
Feb 15, 2012 | 15.82 | 16.04 | 15.58 | 15.68 | 127,177 | -0.01(-0.04%) |
Feb 14, 2012 | 15.55 | 15.74 | 15.52 | 15.68 | 97,577 | +0.05(+0.34%) |
Feb 13, 2012 | 15.74 | 15.77 | 15.58 | 15.63 | 92,459 | +0.04(+0.25%) |
Feb 10, 2012 | 15.67 | 15.74 | 15.54 | 15.59 | 126,512 | -0.21(-1.34%) |
Feb 09, 2012 | 15.89 | 15.99 | 15.69 | 15.80 | 108,849 | -0.07(-0.42%) |
Feb 08, 2012 | 15.91 | 15.99 | 15.70 | 15.87 | 101,107 | +0.00(+0.00%) |
Feb 07, 2012 | 16.03 | 16.09 | 15.85 | 15.87 | 125,633 | -0.22(-1.35%) |
Feb 06, 2012 | 16.14 | 16.16 | 16.02 | 16.09 | 90,850 | -0.14(-0.85%) |
Feb 03, 2012 | 16.33 | 16.39 | 16.16 | 16.22 | 236,944 | +0.11(+0.70%) |
Feb 02, 2012 | 16.15 | 16.25 | 16.11 | 16.11 | 175,268 | -0.06(-0.37%) |
Feb 01, 2012 | 16.08 | 16.22 | 16.01 | 16.17 | 205,987 | +0.17(+1.07%) |
Jan 31, 2012 | 16.29 | 16.31 | 16.00 | 16.00 | 164,705 | -0.20(-1.26%) |
Jan 30, 2012 | 16.19 | 16.30 | 16.07 | 16.20 | 150,594 | -0.08(-0.49%) |
Jan 27, 2012 | 16.15 | 16.36 | 16.15 | 16.28 | 129,715 | +0.05(+0.33%) |
Jan 26, 2012 | 16.28 | 16.37 | 16.15 | 16.23 | 120,721 | -0.05(-0.28%) |
Jan 25, 2012 | 16.12 | 16.30 | 16.04 | 16.28 | 122,475 | +0.12(+0.74%) |
Jan 24, 2012 | 15.95 | 16.17 | 15.91 | 16.16 | 145,391 | +0.13(+0.82%) |
Jan 23, 2012 | 16.08 | 16.16 | 15.93 | 16.03 | 98,510 | -0.09(-0.53%) |
Jan 20, 2012 | 16.01 | 16.13 | 15.96 | 16.11 | 132,184 | +0.05(+0.33%) |
Jan 19, 2012 | 16.03 | 16.07 | 15.83 | 16.06 | 99,922 | +0.09(+0.58%) |
Jan 18, 2012 | 15.60 | 15.98 | 15.54 | 15.97 | 164,307 | +0.39(+2.50%) |
Jan 17, 2012 | 15.67 | 15.75 | 15.56 | 15.58 | 189,389 | -0.02(-0.13%) |
Jan 13, 2012 | 15.64 | 15.68 | 15.52 | 15.60 | 138,976 | -0.21(-1.34%) |
Jan 12, 2012 | 15.71 | 15.84 | 15.64 | 15.81 | 120,091 | +0.11(+0.71%) |
Jan 11, 2012 | 15.62 | 15.76 | 15.58 | 15.70 | 115,189 | +0.01(+0.04%) |
Jan 10, 2012 | 15.72 | 15.75 | 15.63 | 15.69 | 116,545 | +0.14(+0.89%) |
Jan 09, 2012 | 15.51 | 15.69 | 15.45 | 15.55 | 178,786 | +0.07(+0.47%) |
Jan 06, 2012 | 15.56 | 15.61 | 15.41 | 15.48 | 113,341 | -0.10(-0.64%) |
Jan 05, 2012 | 15.48 | 15.66 | 15.42 | 15.58 | 141,761 | +0.01(+0.08%) |
Jan 04, 2012 | 15.58 | 15.62 | 15.50 | 15.56 | 145,735 | -0.06(-0.38%) |
Dec 30, 2011 | 15.86 | 15.83 | 15.59 | 15.62 | 156,274 | -0.24(-1.50%) |
Dec 29, 2011 | 15.58 | 15.87 | 15.58 | 15.86 | 133,355 | +0.34(+2.17%) |
Dec 28, 2011 | 15.84 | 15.84 | 15.51 | 15.52 | 190,110 | -0.28(-1.80%) |
Dec 27, 2011 | 15.60 | 15.88 | 15.58 | 15.81 | 122,186 | +0.14(+0.88%) |
Dec 23, 2011 | 15.74 | 15.78 | 15.64 | 15.67 | 80,155 | -0.09(-0.54%) |
Dec 21, 2011 | 15.44 | 15.83 | 15.44 | 15.76 | 191,328 | +0.24(+1.53%) |
Dec 20, 2011 | 15.42 | 15.54 | 15.38 | 15.52 | 270,338 | +0.32(+2.08%) |
Dec 19, 2011 | 15.62 | 15.77 | 15.19 | 15.20 | 165,749 | -0.35(-2.25%) |
Dec 16, 2011 | 15.76 | 15.95 | 15.46 | 15.55 | 405,527 | -0.10(-0.63%) |
Dec 15, 2011 | 15.56 | 15.77 | 15.45 | 15.65 | 214,233 | +0.28(+1.85%) |
Dec 14, 2011 | 15.37 | 15.53 | 15.33 | 15.37 | 210,620 | -0.11(-0.72%) |
Dec 13, 2011 | 15.91 | 16.02 | 15.46 | 15.48 | 198,821 | -0.32(-2.00%) |
Dec 12, 2011 | 15.92 | 15.96 | 15.65 | 15.79 | 125,417 | -0.26(-1.60%) |
Dec 09, 2011 | 15.43 | 16.12 | 15.43 | 16.05 | 225,821 | +0.55(+3.57%) |
Dec 08, 2011 | 15.73 | 15.74 | 15.46 | 15.50 | 205,566 | -0.31(-1.96%) |
Dec 07, 2011 | 15.68 | 15.88 | 15.41 | 15.81 | 124,222 | +0.04(+0.25%) |
Dec 06, 2011 | 15.63 | 15.87 | 15.56 | 15.77 | 107,057 | +0.14(+0.88%) |
Dec 05, 2011 | 15.64 | 15.71 | 15.46 | 15.63 | 175,089 | +0.19(+1.24%) |
Dec 02, 2011 | 15.64 | 15.71 | 15.39 | 15.44 | 112,128 | -0.10(-0.64%) |
Dec 01, 2011 | 15.79 | 15.85 | 15.50 | 15.54 | 160,805 | -0.32(-2.03%) |
Nov 30, 2011 | 15.56 | 15.86 | 15.52 | 15.86 | 272,044 | +0.66(+4.37%) |
Nov 29, 2011 | 15.39 | 15.39 | 15.19 | 15.19 | 163,120 | -0.13(-0.86%) |
Nov 28, 2011 | 15.46 | 15.46 | 15.18 | 15.33 | 154,243 | +0.28(+1.84%) |
Nov 25, 2011 | 15.01 | 15.20 | 15.01 | 15.05 | 103,548 | +0.02(+0.13%) |
Nov 23, 2011 | 15.46 | 15.49 | 15.02 | 15.03 | 208,739 | -0.46(-2.97%) |
Nov 22, 2011 | 15.56 | 15.66 | 15.46 | 15.49 | 184,137 | -0.03(-0.17%) |
Nov 21, 2011 | 15.56 | 15.64 | 15.49 | 15.52 | 242,824 | -0.21(-1.34%) |
Nov 18, 2011 | 15.73 | 15.82 | 15.68 | 15.73 | 145,856 | -0.01(-0.04%) |
Nov 17, 2011 | 15.69 | 15.91 | 15.65 | 15.73 | 221,837 | +0.01(+0.04%) |
Nov 16, 2011 | 15.82 | 16.10 | 15.71 | 15.73 | 198,750 | -0.22(-1.36%) |
Nov 15, 2011 | 15.62 | 16.08 | 15.62 | 15.94 | 196,078 | +0.26(+1.64%) |
Nov 14, 2011 | 15.95 | 15.95 | 15.59 | 15.69 | 216,166 | -0.26(-1.65%) |
Nov 11, 2011 | 15.87 | 16.04 | 15.77 | 15.95 | 154,578 | +0.20(+1.29%) |
Nov 10, 2011 | 15.83 | 15.83 | 15.48 | 15.75 | 76,362 | +0.13(+0.84%) |
Nov 09, 2011 | 16.04 | 16.08 | 15.60 | 15.62 | 239,922 | -0.77(-4.70%) |
Nov 08, 2011 | 16.26 | 16.42 | 15.82 | 16.39 | 184,421 | +0.20(+1.26%) |
Nov 07, 2011 | 16.02 | 16.22 | 15.79 | 16.18 | 96,779 | +0.07(+0.41%) |
Nov 04, 2011 | 16.21 | 16.27 | 16.00 | 16.12 | 97,857 | -0.22(-1.33%) |
Nov 03, 2011 | 15.99 | 16.39 | 15.75 | 16.33 | 160,780 | +0.48(+3.03%) |
Nov 02, 2011 | 15.78 | 16.00 | 15.56 | 15.85 | 169,779 | +0.23(+1.47%) |
Nov 01, 2011 | 15.75 | 15.98 | 15.49 | 15.62 | 239,739 | -0.67(-4.12%) |
Oct 31, 2011 | 16.34 | 16.61 | 16.19 | 16.29 | 158,505 | -0.20(-1.20%) |
Oct 28, 2011 | 17.02 | 17.02 | 16.46 | 16.49 | 184,348 | -0.58(-3.39%) |
Oct 27, 2011 | 16.60 | 17.12 | 16.47 | 17.07 | 295,719 | +0.79(+4.85%) |
Oct 26, 2011 | 16.36 | 16.51 | 16.07 | 16.28 | 140,763 | +0.10(+0.61%) |
Oct 25, 2011 | 16.55 | 16.60 | 16.15 | 16.18 | 86,578 | -0.42(-2.54%) |
Oct 24, 2011 | 16.43 | 16.62 | 16.28 | 16.60 | 113,766 | +0.24(+1.45%) |
Oct 21, 2011 | 16.28 | 16.39 | 16.16 | 16.37 | 118,545 | +0.31(+1.93%) |
Oct 20, 2011 | 16.19 | 16.19 | 15.79 | 16.06 | 91,554 | -0.11(-0.69%) |
Oct 19, 2011 | 16.41 | 16.56 | 16.13 | 16.17 | 117,025 | -0.26(-1.60%) |
Oct 18, 2011 | 16.06 | 16.53 | 15.98 | 16.43 | 122,439 | +0.40(+2.50%) |
Oct 17, 2011 | 16.39 | 16.39 | 15.96 | 16.03 | 105,241 | -0.41(-2.52%) |
Oct 14, 2011 | 16.48 | 16.48 | 16.23 | 16.44 | 81,464 | +0.16(+0.97%) |
Oct 13, 2011 | 16.33 | 16.36 | 16.00 | 16.29 | 133,584 | -0.13(-0.80%) |
Oct 12, 2011 | 16.29 | 16.50 | 16.29 | 16.42 | 134,163 | +0.18(+1.13%) |
Oct 11, 2011 | 15.97 | 16.25 | 15.97 | 16.23 | 106,211 | +0.12(+0.73%) |
Oct 10, 2011 | 16.04 | 16.14 | 15.86 | 16.12 | 193,895 | +0.28(+1.79%) |
Oct 07, 2011 | 16.10 | 16.10 | 15.76 | 15.83 | 108,072 | -0.24(-1.47%) |
Oct 06, 2011 | 15.79 | 16.08 | 15.73 | 16.07 | 143,825 | +0.23(+1.45%) |
Oct 05, 2011 | 15.95 | 15.96 | 15.63 | 15.84 | 121,519 | -0.10(-0.62%) |
Oct 04, 2011 | 15.15 | 16.00 | 15.15 | 15.94 | 301,969 | +0.64(+4.21%) |
Oct 03, 2011 | 15.75 | 15.97 | 15.29 | 15.29 | 287,429 | -0.57(-3.61%) |
Sep 30, 2011 | 15.87 | 16.21 | 15.83 | 15.87 | 205,887 | -0.22(-1.39%) |
Sep 29, 2011 | 15.92 | 16.09 | 15.73 | 16.09 | 171,710 | +0.47(+3.03%) |
Sep 28, 2011 | 16.34 | 16.34 | 15.62 | 15.62 | 121,231 | -0.68(-4.14%) |
Sep 27, 2011 | 16.22 | 16.51 | 16.14 | 16.29 | 170,536 | +0.32(+2.01%) |
Sep 26, 2011 | 15.90 | 15.97 | 15.67 | 15.97 | 120,698 | +0.20(+1.25%) |
Sep 23, 2011 | 15.53 | 15.82 | 15.50 | 15.77 | 169,694 | +0.23(+1.48%) |
Sep 22, 2011 | 15.10 | 15.65 | 15.05 | 15.54 | 285,863 | +0.12(+0.81%) |
Sep 21, 2011 | 15.80 | 16.06 | 15.40 | 15.42 | 145,917 | -0.34(-2.16%) |
Sep 20, 2011 | 16.04 | 16.20 | 15.76 | 15.76 | 171,625 | -0.21(-1.31%) |
Sep 19, 2011 | 16.05 | 16.15 | 15.81 | 15.97 | 122,469 | -0.35(-2.13%) |
Sep 16, 2011 | 16.32 | 16.42 | 16.19 | 16.32 | 299,082 | +0.14(+0.85%) |
Sep 15, 2011 | 16.17 | 16.23 | 15.96 | 16.18 | 121,765 | +0.11(+0.69%) |
Sep 14, 2011 | 15.88 | 16.20 | 15.65 | 16.07 | 136,598 | +0.28(+1.74%) |
Sep 13, 2011 | 15.69 | 15.87 | 15.60 | 15.79 | 155,382 | +0.18(+1.13%) |
Sep 12, 2011 | 15.34 | 15.65 | 15.25 | 15.62 | 195,761 | +0.10(+0.63%) |
Sep 09, 2011 | 15.81 | 15.81 | 15.39 | 15.52 | 227,879 | -0.43(-2.71%) |
Sep 08, 2011 | 16.13 | 16.31 | 15.93 | 15.95 | 104,341 | -0.31(-1.90%) |
Sep 07, 2011 | 15.96 | 16.28 | 15.90 | 16.26 | 204,682 | +0.47(+2.99%) |
Sep 06, 2011 | 15.58 | 15.84 | 15.45 | 15.79 | 207,001 | +0.00(+0.00%) |
Sep 02, 2011 | 15.96 | 16.26 | 15.77 | 15.79 | 159,649 | -0.43(-2.67%) |
Sep 01, 2011 | 16.59 | 16.71 | 16.17 | 16.22 | 137,886 | -0.39(-2.37%) |
Aug 31, 2011 | 16.82 | 16.87 | 16.41 | 16.61 | 162,343 | -0.11(-0.67%) |
Aug 30, 2011 | 16.69 | 16.84 | 16.43 | 16.72 | 89,619 | -0.10(-0.58%) |
Aug 29, 2011 | 16.61 | 16.86 | 16.43 | 16.82 | 182,798 | +0.36(+2.19%) |
Aug 26, 2011 | 16.18 | 16.62 | 15.92 | 16.46 | 224,624 | +0.19(+1.17%) |
Aug 25, 2011 | 16.58 | 16.59 | 16.16 | 16.27 | 185,872 | -0.22(-1.31%) |
Aug 24, 2011 | 16.40 | 16.72 | 16.26 | 16.49 | 85,499 | +0.05(+0.32%) |
Aug 23, 2011 | 15.92 | 16.43 | 15.84 | 16.43 | 152,749 | +0.58(+3.68%) |
Aug 22, 2011 | 16.15 | 16.15 | 15.78 | 15.85 | 147,003 | +0.10(+0.67%) |
Aug 19, 2011 | 15.81 | 16.22 | 15.73 | 15.75 | 191,213 | -0.25(-1.56%) |
Aug 18, 2011 | 16.38 | 16.42 | 15.85 | 16.00 | 239,211 | -0.64(-3.86%) |
Aug 17, 2011 | 16.77 | 16.93 | 16.56 | 16.64 | 94,770 | -0.05(-0.27%) |
Aug 16, 2011 | 16.85 | 16.93 | 16.53 | 16.68 | 164,942 | -0.29(-1.74%) |
Aug 15, 2011 | 16.89 | 16.98 | 16.71 | 16.98 | 137,944 | +0.26(+1.53%) |
Aug 12, 2011 | 17.12 | 17.12 | 16.58 | 16.72 | 204,809 | -0.31(-1.85%) |
Aug 11, 2011 | 16.37 | 17.29 | 16.35 | 17.04 | 390,071 | +0.68(+4.17%) |
Aug 10, 2011 | 17.02 | 17.02 | 16.28 | 16.36 | 248,438 | -0.72(-4.22%) |
Aug 09, 2011 | 17.22 | 17.09 | 15.90 | 17.08 | 420,514 | +0.78(+4.79%) |
Aug 08, 2011 | 17.22 | 17.54 | 16.24 | 16.30 | 482,502 | -1.21(-6.93%) |
Aug 05, 2011 | 17.75 | 17.78 | 17.04 | 17.51 | 229,837 | -0.09(-0.48%) |
Aug 04, 2011 | 18.16 | 18.32 | 17.60 | 17.60 | 218,707 | -0.62(-3.38%) |
Aug 03, 2011 | 18.09 | 18.32 | 17.87 | 18.21 | 108,992 | +0.15(+0.83%) |
Aug 02, 2011 | 18.23 | 18.41 | 18.05 | 18.06 | 186,022 | -0.28(-1.54%) |
Aug 01, 2011 | 18.53 | 18.53 | 18.15 | 18.34 | 143,911 | -0.05(-0.25%) |
Jul 29, 2011 | 18.53 | 18.53 | 18.29 | 18.39 | 135,544 | -0.12(-0.67%) |
Jul 28, 2011 | 18.55 | 18.69 | 18.51 | 18.51 | 54,501 | -0.05(-0.28%) |
Jul 27, 2011 | 18.89 | 18.89 | 18.53 | 18.57 | 169,595 | -0.40(-2.11%) |
Jul 26, 2011 | 19.09 | 19.17 | 18.63 | 18.97 | 115,990 | -0.10(-0.52%) |
Jul 25, 2011 | 19.10 | 19.22 | 19.02 | 19.06 | 75,899 | -0.22(-1.16%) |
Jul 22, 2011 | 19.36 | 19.39 | 19.25 | 19.29 | 70,946 | -0.07(-0.34%) |
Jul 21, 2011 | 19.18 | 19.44 | 19.10 | 19.35 | 133,262 | +0.25(+1.30%) |
Jul 20, 2011 | 19.32 | 19.38 | 18.99 | 19.10 | 127,354 | -0.22(-1.15%) |
Jul 19, 2011 | 19.18 | 19.37 | 19.16 | 19.33 | 126,352 | +0.29(+1.52%) |
Jul 18, 2011 | 19.29 | 19.40 | 18.93 | 19.04 | 170,383 | -0.26(-1.36%) |
Jul 15, 2011 | 19.20 | 19.59 | 19.10 | 19.30 | 156,929 | +0.12(+0.65%) |
Jul 14, 2011 | 19.41 | 19.51 | 19.16 | 19.18 | 109,670 | -0.21(-1.08%) |
Jul 13, 2011 | 19.35 | 19.60 | 19.29 | 19.39 | 149,543 | +0.11(+0.58%) |
Jul 12, 2011 | 19.08 | 19.44 | 19.08 | 19.27 | 212,164 | +0.12(+0.62%) |
Jul 11, 2011 | 19.06 | 19.24 | 19.05 | 19.16 | 109,371 | -0.10(-0.51%) |
Jul 08, 2011 | 19.35 | 19.54 | 19.21 | 19.25 | 189,855 | -0.28(-1.44%) |
Jul 07, 2011 | 19.50 | 19.61 | 19.41 | 19.54 | 98,989 | +0.12(+0.61%) |
Jul 06, 2011 | 19.35 | 19.47 | 19.31 | 19.42 | 98,018 | +0.08(+0.41%) |
Jul 05, 2011 | 19.37 | 19.37 | 19.20 | 19.34 | 111,704 | +0.00(+0.00%) |
Jul 01, 2011 | 19.21 | 19.37 | 19.14 | 19.34 | 106,504 | +0.16(+0.82%) |
Jun 30, 2011 | 19.25 | 19.31 | 19.18 | 19.18 | 100,821 | +0.00(+0.00%) |
Jun 29, 2011 | 19.14 | 19.23 | 19.04 | 19.18 | 81,736 | +0.07(+0.34%) |
Jun 28, 2011 | 18.95 | 19.14 | 18.89 | 19.12 | 130,446 | +0.24(+1.29%) |
Jun 27, 2011 | 18.71 | 18.95 | 18.71 | 18.87 | 139,439 | +0.20(+1.09%) |
Jun 24, 2011 | 18.76 | 18.85 | 18.65 | 18.67 | 314,359 | -0.09(-0.45%) |
Jun 23, 2011 | 18.59 | 18.78 | 18.49 | 18.76 | 153,921 | -0.01(-0.07%) |
Jun 22, 2011 | 18.70 | 19.00 | 18.68 | 18.77 | 185,749 | -0.03(-0.14%) |
Jun 21, 2011 | 18.75 | 18.95 | 18.64 | 18.80 | 141,466 | +0.20(+1.06%) |
Jun 20, 2011 | 18.66 | 18.66 | 18.51 | 18.60 | 120,083 | +0.17(+0.92%) |
Jun 17, 2011 | 18.56 | 18.73 | 18.43 | 18.43 | 324,029 | +0.01(+0.04%) |
Jun 16, 2011 | 17.59 | 18.45 | 17.59 | 18.42 | 130,620 | +0.26(+1.44%) |
Jun 15, 2011 | 18.26 | 18.42 | 18.10 | 18.16 | 138,801 | -0.27(-1.49%) |
Jun 14, 2011 | 18.38 | 18.53 | 18.28 | 18.43 | 143,226 | +0.18(+1.00%) |
Jun 13, 2011 | 18.16 | 18.36 | 18.12 | 18.25 | 149,016 | +0.11(+0.61%) |
Jun 10, 2011 | 18.36 | 18.50 | 18.11 | 18.14 | 184,168 | -0.28(-1.53%) |
Jun 09, 2011 | 18.47 | 18.60 | 18.40 | 18.42 | 159,233 | -0.05(-0.28%) |
Jun 08, 2011 | 18.37 | 18.53 | 18.37 | 18.47 | 100,916 | +0.02(+0.11%) |
Jun 07, 2011 | 18.51 | 18.59 | 18.38 | 18.45 | 105,185 | +0.06(+0.32%) |
Jun 06, 2011 | 18.40 | 18.49 | 18.39 | 18.40 | 121,642 | +0.01(+0.04%) |
Jun 03, 2011 | 18.47 | 18.60 | 18.38 | 18.39 | 180,814 | -0.24(-1.26%) |
May 24, 2011 | 18.74 | 18.77 | 18.56 | 18.62 | 114,497 | -0.10(-0.52%) |
May 23, 2011 | 18.85 | 18.94 | 18.67 | 18.72 | 104,015 | -0.29(-1.55%) |
May 20, 2011 | 19.07 | 19.19 | 18.95 | 19.02 | 128,119 | -0.14(-0.75%) |
May 19, 2011 | 19.19 | 19.23 | 18.96 | 19.16 | 80,569 | +0.10(+0.51%) |
May 18, 2011 | 19.11 | 19.11 | 18.90 | 19.06 | 118,896 | -0.03(-0.17%) |
May 17, 2011 | 19.10 | 19.20 | 19.04 | 19.10 | 96,589 | -0.10(-0.51%) |
May 16, 2011 | 19.23 | 19.32 | 19.15 | 19.19 | 110,997 | -0.15(-0.78%) |
May 13, 2011 | 19.40 | 19.48 | 19.25 | 19.34 | 94,155 | -0.06(-0.30%) |
May 12, 2011 | 19.04 | 19.41 | 18.96 | 19.40 | 96,073 | +0.31(+1.61%) |
May 11, 2011 | 19.29 | 19.30 | 18.97 | 19.10 | 73,322 | -0.20(-1.05%) |
May 10, 2011 | 19.11 | 19.30 | 19.03 | 19.30 | 57,757 | +0.26(+1.37%) |
May 09, 2011 | 18.76 | 19.06 | 18.76 | 19.04 | 79,043 | +0.22(+1.15%) |
May 06, 2011 | 19.08 | 19.14 | 18.69 | 18.82 | 128,833 | -0.07(-0.35%) |
May 05, 2011 | 18.92 | 19.12 | 18.75 | 18.89 | 93,817 | -0.10(-0.52%) |
May 04, 2011 | 19.13 | 19.21 | 18.89 | 18.98 | 112,826 | -0.10(-0.55%) |
May 03, 2011 | 19.10 | 19.21 | 18.96 | 19.09 | 69,727 | -0.04(-0.20%) |