Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.61 | 19.61 | 19.14 | 19.30 | 19,471 | -0.13(-0.66%) |
Mar 29, 2012 | 19.32 | 19.64 | 19.21 | 19.42 | 7,746 | +0.02(+0.09%) |
Mar 28, 2012 | 19.71 | 19.78 | 19.33 | 19.41 | 9,262 | -0.31(-1.55%) |
Mar 27, 2012 | 19.64 | 19.85 | 19.32 | 19.71 | 28,906 | +0.06(+0.31%) |
Mar 26, 2012 | 19.24 | 19.65 | 18.78 | 19.65 | 30,841 | +0.44(+2.29%) |
Mar 23, 2012 | 18.20 | 19.22 | 18.20 | 19.21 | 8,069 | +0.63(+3.39%) |
Mar 22, 2012 | 18.88 | 18.88 | 18.24 | 18.58 | 24,700 | -0.41(-2.15%) |
Mar 21, 2012 | 18.95 | 19.13 | 18.75 | 18.99 | 6,942 | +0.06(+0.32%) |
Mar 20, 2012 | 18.93 | 19.11 | 18.75 | 18.93 | 15,766 | -0.06(-0.32%) |
Mar 19, 2012 | 18.87 | 19.30 | 18.72 | 18.99 | 23,959 | +0.10(+0.52%) |
Mar 16, 2012 | 19.46 | 19.46 | 18.89 | 18.89 | 30,099 | -0.53(-2.74%) |
Mar 15, 2012 | 19.29 | 19.44 | 19.06 | 19.42 | 6,114 | +0.10(+0.54%) |
Mar 14, 2012 | 19.49 | 19.51 | 19.32 | 19.32 | 4,966 | -0.30(-1.53%) |
Mar 13, 2012 | 19.52 | 19.69 | 19.28 | 19.62 | 23,533 | +0.23(+1.17%) |
Mar 12, 2012 | 18.50 | 19.64 | 18.15 | 19.39 | 18,754 | +0.78(+4.17%) |
Mar 09, 2012 | 18.02 | 18.93 | 18.02 | 18.62 | 14,003 | +0.62(+3.46%) |
Mar 08, 2012 | 17.59 | 18.00 | 17.40 | 18.00 | 10,074 | +0.40(+2.29%) |
Mar 07, 2012 | 17.11 | 17.71 | 16.87 | 17.59 | 24,129 | +0.67(+3.93%) |
Mar 06, 2012 | 17.35 | 17.41 | 16.92 | 16.93 | 16,132 | -0.49(-2.84%) |
Mar 05, 2012 | 17.23 | 17.64 | 17.23 | 17.42 | 11,852 | +0.24(+1.42%) |
Mar 02, 2012 | 18.54 | 18.54 | 17.10 | 17.18 | 24,623 | -1.27(-6.89%) |
Mar 01, 2012 | 18.55 | 18.81 | 18.27 | 18.45 | 13,885 | +0.07(+0.37%) |
Feb 29, 2012 | 18.94 | 18.98 | 18.37 | 18.38 | 12,273 | -0.61(-3.22%) |
Feb 28, 2012 | 19.08 | 19.21 | 18.75 | 18.99 | 13,987 | -0.04(-0.19%) |
Feb 27, 2012 | 18.84 | 19.13 | 18.78 | 19.03 | 8,928 | +0.05(+0.26%) |
Feb 24, 2012 | 19.46 | 19.46 | 18.38 | 18.98 | 14,198 | -0.31(-1.58%) |
Feb 23, 2012 | 19.03 | 19.28 | 18.98 | 19.28 | 13,213 | +0.25(+1.32%) |
Feb 22, 2012 | 19.64 | 19.85 | 19.03 | 19.03 | 9,673 | -0.61(-3.11%) |
Feb 21, 2012 | 19.84 | 19.90 | 19.64 | 19.64 | 4,042 | -0.18(-0.89%) |
Feb 17, 2012 | 19.90 | 19.96 | 19.79 | 19.82 | 7,037 | +0.01(+0.06%) |
Feb 16, 2012 | 19.49 | 19.85 | 19.25 | 19.81 | 9,387 | +0.34(+1.76%) |
Feb 15, 2012 | 19.88 | 19.91 | 19.35 | 19.47 | 15,432 | -0.35(-1.79%) |
Feb 14, 2012 | 19.96 | 19.96 | 19.82 | 19.82 | 4,297 | -0.21(-1.07%) |
Feb 13, 2012 | 20.07 | 20.13 | 19.60 | 20.04 | 11,574 | +0.18(+0.92%) |
Feb 10, 2012 | 19.83 | 20.19 | 19.77 | 19.85 | 15,691 | -0.18(-0.88%) |
Feb 09, 2012 | 20.58 | 20.58 | 19.94 | 20.03 | 25,509 | -0.55(-2.67%) |
Feb 08, 2012 | 20.13 | 20.71 | 20.13 | 20.58 | 16,400 | +0.28(+1.38%) |
Feb 07, 2012 | 20.29 | 20.49 | 20.04 | 20.30 | 21,802 | +0.02(+0.09%) |
Feb 06, 2012 | 20.15 | 20.40 | 19.81 | 20.28 | 11,174 | -0.03(-0.15%) |
Feb 03, 2012 | 20.41 | 20.48 | 19.99 | 20.31 | 39,590 | +0.24(+1.22%) |
Feb 02, 2012 | 19.89 | 20.22 | 19.82 | 20.07 | 26,498 | +0.05(+0.27%) |
Feb 01, 2012 | 19.27 | 20.01 | 19.27 | 20.01 | 18,571 | +0.69(+3.57%) |
Jan 31, 2012 | 19.61 | 19.63 | 19.03 | 19.32 | 14,611 | -0.20(-1.03%) |
Jan 30, 2012 | 19.36 | 19.57 | 19.21 | 19.52 | 14,917 | +0.07(+0.38%) |
Jan 27, 2012 | 18.91 | 19.52 | 18.91 | 19.45 | 17,793 | +0.51(+2.71%) |
Jan 26, 2012 | 19.13 | 19.13 | 18.67 | 18.94 | 18,342 | +0.09(+0.49%) |
Jan 25, 2012 | 19.54 | 19.54 | 18.83 | 18.84 | 35,647 | -0.66(-3.38%) |
Jan 24, 2012 | 18.71 | 19.85 | 18.67 | 19.50 | 67,037 | +0.26(+1.36%) |
Jan 23, 2012 | 18.79 | 19.24 | 18.53 | 19.24 | 30,990 | +0.35(+1.88%) |
Jan 20, 2012 | 18.58 | 18.89 | 18.09 | 18.89 | 23,220 | +0.26(+1.41%) |
Jan 19, 2012 | 18.43 | 18.63 | 18.37 | 18.62 | 8,684 | +0.01(+0.07%) |
Jan 18, 2012 | 18.00 | 18.62 | 18.00 | 18.61 | 22,287 | +0.44(+2.42%) |
Jan 17, 2012 | 18.32 | 18.32 | 17.84 | 18.17 | 25,805 | -0.04(-0.20%) |
Jan 13, 2012 | 17.62 | 18.30 | 17.62 | 18.21 | 12,389 | +0.35(+1.95%) |
Jan 12, 2012 | 17.98 | 18.03 | 17.56 | 17.86 | 70,794 | -0.06(-0.34%) |
Jan 11, 2012 | 17.81 | 17.98 | 17.70 | 17.92 | 11,713 | -0.04(-0.24%) |
Jan 10, 2012 | 17.71 | 18.01 | 17.60 | 17.96 | 27,177 | +0.42(+2.37%) |
Jan 09, 2012 | 17.66 | 17.66 | 17.31 | 17.55 | 13,532 | -0.01(-0.03%) |
Jan 06, 2012 | 17.69 | 17.69 | 17.54 | 17.56 | 16,516 | -0.13(-0.76%) |
Jan 05, 2012 | 17.55 | 17.95 | 17.36 | 17.69 | 12,505 | -0.02(-0.14%) |
Jan 04, 2012 | 17.74 | 17.85 | 17.62 | 17.71 | 10,177 | +0.49(+2.84%) |
Dec 30, 2011 | 17.40 | 17.58 | 17.03 | 17.23 | 46,019 | -0.17(-0.97%) |
Dec 29, 2011 | 17.10 | 17.47 | 17.01 | 17.40 | 45,880 | +0.28(+1.63%) |
Dec 28, 2011 | 17.47 | 17.47 | 17.03 | 17.12 | 15,409 | -0.27(-1.57%) |
Dec 27, 2011 | 17.41 | 17.56 | 17.28 | 17.39 | 12,767 | -0.17(-0.97%) |
Dec 23, 2011 | 17.78 | 17.78 | 17.44 | 17.56 | 12,537 | +0.05(+0.31%) |
Dec 21, 2011 | 17.69 | 17.78 | 17.36 | 17.50 | 26,136 | +0.02(+0.10%) |
Dec 20, 2011 | 17.35 | 17.82 | 17.29 | 17.49 | 43,992 | +0.52(+3.07%) |
Dec 19, 2011 | 17.42 | 17.63 | 16.82 | 16.97 | 21,135 | -0.29(-1.68%) |
Dec 16, 2011 | 17.36 | 17.45 | 17.07 | 17.26 | 69,643 | +0.05(+0.32%) |
Dec 15, 2011 | 17.73 | 17.73 | 17.15 | 17.20 | 12,770 | -0.21(-1.18%) |
Dec 14, 2011 | 17.32 | 17.72 | 17.26 | 17.41 | 37,782 | +0.08(+0.45%) |
Dec 13, 2011 | 17.87 | 18.08 | 17.29 | 17.33 | 14,854 | -0.42(-2.39%) |
Dec 12, 2011 | 18.00 | 18.00 | 17.51 | 17.75 | 13,939 | -0.44(-2.43%) |
Dec 09, 2011 | 17.32 | 18.36 | 17.32 | 18.19 | 23,646 | +1.03(+6.00%) |
Dec 08, 2011 | 18.16 | 18.16 | 16.97 | 17.16 | 32,966 | -1.17(-6.40%) |
Dec 07, 2011 | 19.04 | 19.04 | 17.97 | 18.34 | 38,920 | -0.85(-4.45%) |
Dec 06, 2011 | 18.03 | 19.19 | 18.03 | 19.19 | 11,424 | +1.01(+5.53%) |
Dec 05, 2011 | 18.09 | 18.36 | 17.85 | 18.19 | 41,406 | +0.27(+1.49%) |
Dec 02, 2011 | 18.01 | 18.10 | 17.82 | 17.92 | 14,141 | +0.10(+0.54%) |
Dec 01, 2011 | 18.38 | 18.38 | 17.82 | 17.82 | 48,694 | -0.75(-4.04%) |
Nov 30, 2011 | 18.04 | 18.70 | 18.03 | 18.58 | 75,675 | +1.09(+6.23%) |
Nov 29, 2011 | 17.76 | 17.76 | 17.46 | 17.49 | 7,615 | -0.36(-2.04%) |
Nov 28, 2011 | 17.50 | 17.89 | 17.38 | 17.85 | 32,019 | +0.81(+4.76%) |
Nov 25, 2011 | 17.42 | 17.42 | 16.98 | 17.04 | 8,674 | -0.50(-2.83%) |
Nov 23, 2011 | 17.92 | 17.93 | 17.52 | 17.53 | 16,600 | -0.42(-2.36%) |
Nov 22, 2011 | 17.86 | 18.14 | 17.86 | 17.96 | 10,837 | +0.16(+0.88%) |
Nov 21, 2011 | 17.67 | 18.16 | 17.65 | 17.80 | 20,146 | -0.22(-1.24%) |
Nov 18, 2011 | 17.60 | 18.07 | 17.60 | 18.02 | 13,828 | +0.47(+2.66%) |
Nov 17, 2011 | 17.90 | 17.90 | 17.54 | 17.56 | 7,204 | -0.27(-1.53%) |
Nov 16, 2011 | 18.15 | 18.16 | 17.83 | 17.83 | 35,351 | -0.32(-1.77%) |
Nov 15, 2011 | 17.65 | 18.16 | 17.65 | 18.15 | 12,532 | +0.34(+1.90%) |
Nov 14, 2011 | 17.74 | 17.84 | 17.24 | 17.81 | 26,911 | -0.18(-1.01%) |
Nov 11, 2011 | 17.44 | 17.99 | 17.44 | 17.99 | 18,912 | +0.68(+3.92%) |
Nov 10, 2011 | 17.07 | 17.48 | 17.07 | 17.32 | 15,546 | +0.35(+2.07%) |
Nov 09, 2011 | 17.59 | 17.59 | 16.65 | 16.97 | 22,967 | -0.91(-5.10%) |
Nov 08, 2011 | 17.85 | 17.95 | 17.56 | 17.88 | 9,924 | +0.21(+1.22%) |
Nov 07, 2011 | 17.74 | 17.96 | 17.56 | 17.66 | 9,154 | -0.19(-1.08%) |
Nov 04, 2011 | 17.74 | 17.86 | 17.52 | 17.86 | 6,459 | -0.05(-0.30%) |
Nov 03, 2011 | 17.87 | 17.98 | 17.69 | 17.91 | 18,920 | +0.33(+1.89%) |
Nov 02, 2011 | 17.16 | 17.69 | 17.16 | 17.58 | 14,947 | +0.59(+3.46%) |
Nov 01, 2011 | 16.68 | 18.12 | 16.67 | 16.99 | 29,378 | -0.18(-1.06%) |
Oct 31, 2011 | 17.78 | 17.78 | 17.11 | 17.17 | 24,224 | -0.62(-3.47%) |
Oct 28, 2011 | 17.77 | 18.36 | 17.56 | 17.79 | 58,587 | -0.02(-0.14%) |
Oct 27, 2011 | 16.75 | 17.81 | 16.54 | 17.81 | 47,847 | +1.30(+7.88%) |
Oct 26, 2011 | 16.30 | 16.53 | 16.12 | 16.51 | 16,389 | +0.36(+2.21%) |
Oct 25, 2011 | 16.28 | 16.37 | 16.00 | 16.15 | 19,583 | -0.28(-1.69%) |
Oct 24, 2011 | 16.11 | 16.43 | 15.97 | 16.43 | 18,370 | +0.44(+2.76%) |
Oct 21, 2011 | 16.04 | 16.06 | 15.17 | 15.99 | 22,189 | +0.20(+1.27%) |
Oct 20, 2011 | 15.70 | 15.84 | 15.63 | 15.79 | 6,598 | +0.28(+1.80%) |
Oct 19, 2011 | 15.50 | 15.75 | 15.44 | 15.51 | 16,716 | -0.07(-0.47%) |
Oct 18, 2011 | 15.23 | 15.70 | 14.86 | 15.58 | 38,099 | +0.41(+2.71%) |
Oct 17, 2011 | 15.22 | 15.35 | 15.03 | 15.17 | 18,410 | -0.12(-0.75%) |
Oct 14, 2011 | 15.09 | 15.39 | 14.82 | 15.29 | 19,963 | +0.30(+1.98%) |
Oct 13, 2011 | 14.54 | 14.99 | 14.54 | 14.99 | 5,617 | +0.37(+2.53%) |
Oct 12, 2011 | 14.65 | 14.65 | 14.35 | 14.62 | 15,843 | +0.10(+0.67%) |
Oct 11, 2011 | 14.73 | 14.73 | 14.39 | 14.53 | 16,668 | -0.27(-1.84%) |
Oct 10, 2011 | 14.92 | 14.92 | 14.58 | 14.80 | 24,151 | +0.18(+1.24%) |
Oct 07, 2011 | 14.48 | 14.82 | 14.40 | 14.62 | 17,796 | +0.08(+0.54%) |
Oct 06, 2011 | 14.76 | 15.10 | 14.18 | 14.54 | 17,031 | -0.18(-1.23%) |
Oct 05, 2011 | 14.90 | 14.97 | 14.07 | 14.72 | 13,805 | -0.56(-3.65%) |
Oct 04, 2011 | 13.83 | 15.28 | 13.83 | 15.28 | 39,344 | +1.45(+10.46%) |
Oct 03, 2011 | 14.51 | 14.51 | 13.82 | 13.83 | 43,939 | -0.67(-4.59%) |
Sep 30, 2011 | 15.05 | 15.05 | 14.31 | 14.49 | 41,937 | -0.69(-4.55%) |
Sep 29, 2011 | 15.23 | 15.23 | 14.77 | 15.19 | 13,325 | +0.41(+2.75%) |
Sep 28, 2011 | 14.74 | 15.72 | 14.74 | 14.78 | 36,992 | +0.05(+0.33%) |
Sep 27, 2011 | 14.38 | 14.73 | 14.38 | 14.73 | 39,801 | +0.48(+3.34%) |
Sep 26, 2011 | 14.12 | 14.30 | 14.01 | 14.25 | 24,572 | +0.19(+1.37%) |
Sep 23, 2011 | 13.55 | 14.14 | 13.55 | 14.06 | 11,688 | +0.48(+3.51%) |
Sep 22, 2011 | 13.52 | 14.14 | 13.49 | 13.59 | 28,743 | -0.27(-1.92%) |
Sep 21, 2011 | 13.87 | 14.09 | 13.81 | 13.85 | 25,340 | +0.05(+0.35%) |
Sep 20, 2011 | 14.06 | 14.13 | 13.80 | 13.80 | 40,012 | -0.04(-0.26%) |
Sep 19, 2011 | 13.72 | 14.00 | 13.59 | 13.84 | 13,995 | -0.03(-0.22%) |
Sep 16, 2011 | 13.89 | 14.14 | 13.83 | 13.87 | 46,591 | +0.01(+0.04%) |
Sep 15, 2011 | 13.90 | 13.90 | 13.54 | 13.86 | 18,600 | +0.09(+0.66%) |
Sep 14, 2011 | 13.60 | 13.93 | 13.43 | 13.77 | 27,503 | +0.28(+2.06%) |
Sep 13, 2011 | 13.37 | 13.56 | 13.24 | 13.49 | 20,033 | +0.40(+3.04%) |
Sep 12, 2011 | 13.03 | 13.28 | 12.59 | 13.10 | 24,562 | +0.02(+0.18%) |
Sep 09, 2011 | 13.51 | 13.51 | 13.02 | 13.07 | 24,343 | -0.42(-3.08%) |
Sep 08, 2011 | 13.82 | 13.95 | 13.42 | 13.49 | 16,997 | -0.41(-2.95%) |
Sep 07, 2011 | 14.07 | 14.13 | 13.79 | 13.90 | 37,065 | -0.02(-0.17%) |
Sep 06, 2011 | 14.13 | 14.32 | 13.65 | 13.92 | 23,922 | -0.25(-1.74%) |
Sep 02, 2011 | 14.63 | 14.73 | 14.17 | 14.17 | 27,559 | -0.56(-3.81%) |
Sep 01, 2011 | 15.13 | 15.47 | 14.70 | 14.73 | 22,265 | -0.36(-2.40%) |
Aug 31, 2011 | 15.41 | 15.54 | 15.09 | 15.09 | 13,174 | -0.21(-1.34%) |
Aug 30, 2011 | 15.18 | 15.52 | 15.18 | 15.30 | 6,167 | -0.02(-0.12%) |
Aug 29, 2011 | 15.07 | 15.36 | 15.07 | 15.32 | 20,206 | +0.16(+1.03%) |
Aug 26, 2011 | 15.15 | 15.20 | 15.13 | 15.16 | 22,091 | +0.03(+0.20%) |
Aug 25, 2011 | 15.69 | 15.69 | 15.09 | 15.13 | 12,381 | -0.39(-2.49%) |
Aug 24, 2011 | 15.53 | 15.63 | 15.43 | 15.51 | 14,215 | -0.02(-0.16%) |
Aug 23, 2011 | 15.06 | 15.65 | 15.06 | 15.54 | 16,542 | +0.47(+3.12%) |
Aug 22, 2011 | 15.14 | 15.14 | 14.89 | 15.07 | 10,972 | +0.25(+1.67%) |
Aug 19, 2011 | 14.71 | 15.03 | 14.71 | 14.82 | 11,880 | +0.03(+0.20%) |
Aug 18, 2011 | 15.04 | 15.73 | 14.65 | 14.79 | 23,267 | -0.51(-3.31%) |
Aug 17, 2011 | 15.67 | 15.67 | 15.24 | 15.30 | 28,786 | -0.25(-1.59%) |
Aug 16, 2011 | 15.42 | 15.65 | 15.27 | 15.54 | 37,479 | +0.38(+2.50%) |
Aug 15, 2011 | 15.08 | 15.40 | 15.01 | 15.17 | 64,929 | +0.21(+1.41%) |
Aug 12, 2011 | 15.86 | 15.98 | 14.95 | 14.95 | 13,050 | -0.90(-5.70%) |
Aug 11, 2011 | 15.67 | 16.02 | 15.06 | 15.86 | 21,076 | +0.22(+1.43%) |
Aug 10, 2011 | 16.32 | 16.32 | 14.86 | 15.64 | 21,667 | -0.99(-5.95%) |
Aug 09, 2011 | 15.32 | 16.62 | 14.69 | 16.62 | 27,998 | +1.94(+13.22%) |
Aug 08, 2011 | 15.46 | 16.26 | 14.68 | 14.68 | 34,042 | -1.05(-6.67%) |
Aug 05, 2011 | 16.09 | 16.09 | 15.71 | 15.73 | 7,840 | -0.25(-1.55%) |
Aug 04, 2011 | 16.12 | 16.29 | 15.93 | 15.98 | 26,020 | -0.23(-1.41%) |
Aug 03, 2011 | 16.40 | 16.40 | 16.02 | 16.21 | 12,824 | +0.46(+2.95%) |
Aug 02, 2011 | 16.28 | 16.55 | 15.60 | 15.74 | 37,964 | -0.57(-3.51%) |
Aug 01, 2011 | 16.39 | 16.58 | 16.28 | 16.32 | 39,335 | +0.11(+0.67%) |
Jul 29, 2011 | 16.49 | 16.49 | 16.21 | 16.21 | 12,499 | -0.38(-2.29%) |
Jul 28, 2011 | 16.61 | 16.74 | 16.35 | 16.59 | 7,197 | +0.07(+0.40%) |
Jul 27, 2011 | 16.75 | 16.75 | 16.38 | 16.52 | 18,572 | -0.17(-1.05%) |
Jul 26, 2011 | 16.67 | 16.88 | 16.53 | 16.70 | 8,360 | +0.04(+0.22%) |
Jul 25, 2011 | 16.75 | 16.96 | 16.65 | 16.66 | 23,232 | -0.21(-1.22%) |
Jul 22, 2011 | 16.89 | 17.00 | 16.78 | 16.87 | 13,749 | -0.12(-0.71%) |
Jul 21, 2011 | 16.75 | 16.99 | 16.73 | 16.99 | 7,419 | +0.24(+1.40%) |
Jul 20, 2011 | 16.99 | 16.99 | 16.43 | 16.75 | 3,612 | -0.23(-1.35%) |
Jul 19, 2011 | 16.42 | 16.98 | 16.41 | 16.98 | 7,466 | +0.61(+3.72%) |
Jul 18, 2011 | 16.42 | 16.42 | 16.37 | 16.37 | 6,938 | -0.08(-0.48%) |
Jul 15, 2011 | 16.43 | 16.53 | 16.37 | 16.45 | 18,882 | +0.02(+0.11%) |
Jul 14, 2011 | 16.69 | 17.07 | 16.29 | 16.43 | 29,110 | -0.08(-0.51%) |
Jul 13, 2011 | 16.88 | 16.88 | 15.73 | 16.52 | 55,105 | -0.37(-2.18%) |
Jul 12, 2011 | 16.88 | 17.01 | 16.88 | 16.88 | 7,668 | -0.01(-0.04%) |
Jul 11, 2011 | 17.00 | 17.10 | 16.84 | 16.89 | 19,743 | -0.14(-0.81%) |
Jul 08, 2011 | 17.10 | 17.41 | 17.03 | 17.03 | 21,468 | -0.30(-1.74%) |
Jul 07, 2011 | 17.00 | 17.34 | 17.00 | 17.33 | 16,861 | +0.41(+2.42%) |
Jul 06, 2011 | 16.87 | 17.13 | 16.71 | 16.92 | 53,863 | +0.05(+0.32%) |
Jul 05, 2011 | 16.72 | 16.88 | 16.59 | 16.87 | 20,350 | +0.16(+0.97%) |
Jul 01, 2011 | 16.68 | 16.84 | 16.64 | 16.70 | 21,907 | -0.01(-0.04%) |
Jun 30, 2011 | 16.85 | 16.85 | 16.50 | 16.71 | 35,564 | -0.05(-0.29%) |
Jun 29, 2011 | 16.58 | 16.88 | 16.56 | 16.76 | 43,286 | +0.08(+0.51%) |
Jun 28, 2011 | 16.58 | 16.67 | 16.40 | 16.67 | 14,936 | -0.01(-0.07%) |
Jun 27, 2011 | 16.66 | 16.68 | 16.32 | 16.68 | 24,047 | +0.07(+0.43%) |
Jun 24, 2011 | 16.55 | 16.82 | 16.31 | 16.61 | 259,069 | +0.10(+0.58%) |
Jun 23, 2011 | 16.15 | 16.53 | 16.15 | 16.52 | 15,939 | +0.35(+2.16%) |
Jun 22, 2011 | 16.58 | 16.61 | 16.16 | 16.17 | 10,524 | -0.53(-3.17%) |
Jun 21, 2011 | 15.95 | 16.74 | 15.93 | 16.70 | 20,798 | +0.78(+4.87%) |
Jun 20, 2011 | 15.89 | 15.92 | 15.65 | 15.92 | 15,252 | +0.21(+1.34%) |
Jun 17, 2011 | 15.30 | 15.74 | 15.30 | 15.71 | 30,628 | +0.47(+3.07%) |
Jun 16, 2011 | 14.85 | 15.30 | 14.74 | 15.24 | 14,392 | +0.44(+3.00%) |
Jun 15, 2011 | 15.09 | 15.70 | 14.73 | 14.80 | 117,237 | -0.37(-2.46%) |
Jun 14, 2011 | 15.04 | 15.17 | 14.91 | 15.17 | 29,987 | +0.17(+1.12%) |
Jun 13, 2011 | 15.02 | 15.12 | 14.95 | 15.00 | 39,456 | +0.02(+0.16%) |
Jun 10, 2011 | 14.86 | 15.02 | 14.86 | 14.98 | 17,611 | +0.05(+0.32%) |
Jun 09, 2011 | 15.02 | 15.04 | 14.83 | 14.93 | 34,125 | +0.07(+0.49%) |
Jun 08, 2011 | 14.86 | 14.95 | 14.86 | 14.86 | 7,994 | -0.03(-0.20%) |
Jun 07, 2011 | 15.07 | 15.07 | 14.85 | 14.89 | 48,846 | -0.07(-0.44%) |
Jun 06, 2011 | 15.02 | 15.13 | 14.95 | 14.95 | 42,944 | -0.05(-0.32%) |
Jun 03, 2011 | 15.31 | 15.62 | 15.00 | 15.00 | 23,884 | -0.65(-4.15%) |
May 24, 2011 | 15.73 | 15.78 | 15.62 | 15.65 | 14,695 | -0.01(-0.08%) |
May 23, 2011 | 15.64 | 15.82 | 15.64 | 15.66 | 15,510 | -0.05(-0.34%) |
May 20, 2011 | 15.74 | 15.86 | 15.72 | 15.72 | 15,692 | -0.02(-0.12%) |
May 19, 2011 | 15.92 | 15.92 | 15.71 | 15.74 | 9,347 | -0.15(-0.95%) |
May 18, 2011 | 15.88 | 16.01 | 15.75 | 15.89 | 18,380 | +0.08(+0.53%) |
May 17, 2011 | 15.91 | 15.91 | 15.77 | 15.80 | 11,699 | -0.11(-0.68%) |
May 16, 2011 | 15.98 | 16.39 | 15.91 | 15.91 | 17,168 | -0.10(-0.64%) |
May 13, 2011 | 16.07 | 16.16 | 16.01 | 16.01 | 9,555 | -0.03(-0.19%) |
May 12, 2011 | 15.94 | 16.07 | 15.94 | 16.04 | 4,136 | +0.08(+0.53%) |
May 11, 2011 | 16.09 | 16.13 | 15.96 | 15.96 | 6,685 | -0.23(-1.41%) |
May 10, 2011 | 16.09 | 16.19 | 16.04 | 16.19 | 17,755 | +0.15(+0.94%) |
May 09, 2011 | 15.98 | 16.09 | 15.95 | 16.04 | 6,198 | +0.05(+0.34%) |
May 06, 2011 | 16.20 | 16.34 | 15.94 | 15.98 | 18,345 | -0.13(-0.78%) |
May 05, 2011 | 16.22 | 16.46 | 16.08 | 16.11 | 12,579 | -0.13(-0.81%) |
May 04, 2011 | 16.41 | 16.41 | 16.24 | 16.24 | 7,534 | -0.05(-0.30%) |
May 03, 2011 | 16.28 | 16.40 | 16.28 | 16.29 | 10,345 | -0.02(-0.15%) |
May 02, 2011 | 16.31 | 16.42 | 16.25 | 16.31 | 15,384 | +0.07(+0.41%) |
Apr 29, 2011 | 16.24 | 16.37 | 16.05 | 16.25 | 30,242 | +0.02(+0.15%) |
Apr 28, 2011 | 16.41 | 16.59 | 16.14 | 16.22 | 84,684 | -0.19(-1.14%) |
Apr 27, 2011 | 16.52 | 16.84 | 16.19 | 16.41 | 63,869 | -0.17(-1.01%) |
Apr 26, 2011 | 16.22 | 16.70 | 16.22 | 16.58 | 54,660 | +0.37(+2.30%) |
Apr 25, 2011 | 16.26 | 16.37 | 16.08 | 16.20 | 13,511 | -0.08(-0.48%) |
Apr 21, 2011 | 16.62 | 16.62 | 16.24 | 16.28 | 16,797 | -0.22(-1.31%) |
Apr 20, 2011 | 16.55 | 16.55 | 16.35 | 16.50 | 13,137 | +0.15(+0.92%) |
Apr 19, 2011 | 16.49 | 16.54 | 16.23 | 16.35 | 19,282 | -0.03(-0.18%) |
Apr 18, 2011 | 16.16 | 16.52 | 16.02 | 16.38 | 16,031 | +0.04(+0.22%) |
Apr 15, 2011 | 16.22 | 16.40 | 16.06 | 16.34 | 32,284 | +0.07(+0.41%) |
Apr 14, 2011 | 16.26 | 16.58 | 15.06 | 16.28 | 101,137 | -0.08(-0.51%) |
Apr 13, 2011 | 16.43 | 16.64 | 16.21 | 16.36 | 13,494 | +0.05(+0.29%) |
Apr 12, 2011 | 16.43 | 16.46 | 16.22 | 16.31 | 13,183 | -0.17(-1.06%) |
Apr 11, 2011 | 16.70 | 16.86 | 16.41 | 16.49 | 12,772 | -0.22(-1.30%) |
Apr 08, 2011 | 16.97 | 17.05 | 16.68 | 16.70 | 13,160 | -0.17(-1.00%) |
Apr 07, 2011 | 17.10 | 17.24 | 16.68 | 16.87 | 46,520 | -0.25(-1.47%) |
Apr 06, 2011 | 17.36 | 17.36 | 17.05 | 17.12 | 15,835 | -0.22(-1.28%) |
Apr 05, 2011 | 17.48 | 17.50 | 17.16 | 17.35 | 37,096 | -0.13(-0.76%) |
Apr 04, 2011 | 17.48 | 17.51 | 17.33 | 17.48 | 35,142 | +0.07(+0.41%) |