Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.13 | 15.30 | 14.50 | 14.64 | 2,198,520 | -0.47(-3.12%) |
Sep 27, 2012 | 15.39 | 15.46 | 15.09 | 15.11 | 700,731 | -0.18(-1.15%) |
Sep 26, 2012 | 15.45 | 15.52 | 15.12 | 15.29 | 1,485,998 | -0.19(-1.23%) |
Sep 25, 2012 | 15.04 | 15.54 | 14.98 | 15.48 | 2,625,724 | +0.57(+3.83%) |
Sep 24, 2012 | 14.74 | 15.06 | 14.55 | 14.90 | 794,789 | +0.21(+1.45%) |
Sep 21, 2012 | 14.65 | 14.81 | 14.58 | 14.69 | 872,728 | +0.06(+0.42%) |
Sep 20, 2012 | 14.53 | 14.67 | 14.46 | 14.63 | 834,920 | -0.05(-0.36%) |
Sep 19, 2012 | 14.93 | 14.93 | 14.67 | 14.68 | 491,115 | -0.21(-1.38%) |
Sep 18, 2012 | 14.67 | 15.16 | 14.67 | 14.89 | 552,296 | +0.17(+1.14%) |
Sep 17, 2012 | 14.98 | 14.98 | 14.68 | 14.72 | 359,423 | -0.27(-1.83%) |
Sep 14, 2012 | 14.90 | 15.32 | 14.86 | 15.00 | 893,767 | +0.16(+1.08%) |
Sep 13, 2012 | 14.73 | 14.88 | 14.64 | 14.84 | 572,083 | +0.06(+0.41%) |
Sep 12, 2012 | 14.55 | 14.81 | 14.54 | 14.78 | 557,912 | +0.27(+1.89%) |
Sep 11, 2012 | 14.33 | 14.58 | 14.23 | 14.50 | 718,777 | +0.23(+1.60%) |
Sep 10, 2012 | 14.27 | 14.30 | 14.14 | 14.27 | 740,105 | +0.01(+0.05%) |
Sep 07, 2012 | 14.32 | 14.32 | 14.14 | 14.27 | 718,638 | +0.02(+0.11%) |
Sep 06, 2012 | 14.24 | 14.43 | 14.16 | 14.25 | 594,679 | +0.08(+0.54%) |
Sep 05, 2012 | 14.03 | 14.25 | 13.85 | 14.17 | 441,614 | +0.11(+0.81%) |
Sep 04, 2012 | 14.21 | 14.28 | 13.94 | 14.06 | 1,130,137 | -0.14(-1.02%) |
Aug 31, 2012 | 14.14 | 14.29 | 13.86 | 14.20 | 1,126,987 | +0.20(+1.41%) |
Aug 30, 2012 | 14.02 | 14.22 | 13.69 | 14.01 | 4,093,953 | -0.69(-4.71%) |
Aug 29, 2012 | 14.72 | 14.75 | 14.63 | 14.70 | 225,934 | +0.08(+0.52%) |
Aug 27, 2012 | 14.93 | 14.99 | 14.58 | 14.62 | 647,614 | -0.27(-1.84%) |
Aug 24, 2012 | 14.81 | 14.99 | 14.78 | 14.90 | 538,617 | +0.07(+0.46%) |
Aug 23, 2012 | 14.94 | 14.95 | 14.75 | 14.83 | 306,552 | -0.11(-0.76%) |
Aug 22, 2012 | 14.97 | 15.09 | 14.93 | 14.94 | 690,678 | -0.13(-0.86%) |
Aug 21, 2012 | 14.97 | 15.16 | 14.94 | 15.07 | 570,873 | +0.14(+0.92%) |
Aug 20, 2012 | 14.75 | 15.06 | 14.62 | 14.94 | 453,491 | +0.17(+1.13%) |
Aug 17, 2012 | 14.87 | 14.88 | 14.76 | 14.77 | 200,083 | -0.08(-0.56%) |
Aug 16, 2012 | 14.68 | 14.94 | 14.58 | 14.85 | 351,289 | +0.20(+1.35%) |
Aug 15, 2012 | 14.69 | 14.80 | 14.46 | 14.65 | 629,496 | +0.15(+1.01%) |
Aug 14, 2012 | 14.65 | 14.73 | 14.34 | 14.51 | 890,306 | -0.02(-0.16%) |
Aug 13, 2012 | 14.45 | 14.57 | 14.36 | 14.53 | 452,849 | +0.04(+0.26%) |
Aug 10, 2012 | 14.30 | 14.60 | 14.30 | 14.49 | 772,952 | +0.14(+0.95%) |
Aug 09, 2012 | 14.31 | 14.51 | 14.20 | 14.36 | 459,393 | +0.09(+0.64%) |
Aug 08, 2012 | 14.27 | 14.39 | 14.14 | 14.26 | 1,227,515 | -0.08(-0.53%) |
Aug 07, 2012 | 14.40 | 14.53 | 14.22 | 14.34 | 1,332,637 | -0.03(-0.21%) |
Aug 06, 2012 | 14.36 | 14.51 | 14.30 | 14.37 | 1,336,134 | -0.02(-0.11%) |
Aug 03, 2012 | 14.37 | 14.51 | 14.12 | 14.39 | 3,093,618 | +0.01(+0.05%) |
Aug 02, 2012 | 15.05 | 15.16 | 13.47 | 14.38 | 5,030,179 | -1.03(-6.68%) |
Aug 01, 2012 | 16.00 | 16.11 | 15.38 | 15.41 | 843,480 | -0.53(-3.32%) |
Jul 31, 2012 | 16.13 | 16.26 | 15.87 | 15.94 | 723,457 | -0.22(-1.36%) |
Jul 30, 2012 | 16.36 | 16.49 | 16.10 | 16.16 | 448,288 | -0.22(-1.34%) |
Jul 27, 2012 | 15.95 | 16.59 | 15.88 | 16.38 | 983,918 | +0.44(+2.75%) |
Jul 26, 2012 | 15.86 | 16.03 | 15.79 | 15.94 | 355,933 | +0.26(+1.69%) |
Jul 25, 2012 | 15.35 | 15.81 | 15.33 | 15.67 | 449,683 | +0.39(+2.52%) |
Jul 24, 2012 | 15.51 | 15.61 | 15.27 | 15.29 | 451,831 | -0.21(-1.37%) |
Jul 23, 2012 | 15.32 | 15.50 | 15.15 | 15.50 | 779,444 | -0.10(-0.63%) |
Jul 20, 2012 | 15.71 | 15.88 | 15.39 | 15.60 | 414,747 | -0.26(-1.62%) |
Jul 19, 2012 | 15.94 | 15.98 | 15.78 | 15.85 | 341,228 | -0.05(-0.33%) |
Jul 18, 2012 | 15.88 | 16.06 | 15.84 | 15.91 | 435,646 | +0.02(+0.14%) |
Jul 17, 2012 | 16.03 | 16.07 | 15.80 | 15.88 | 436,123 | -0.11(-0.71%) |
Jul 16, 2012 | 16.34 | 16.36 | 15.92 | 16.00 | 391,004 | -0.31(-1.90%) |
Jul 13, 2012 | 16.34 | 16.46 | 16.28 | 16.31 | 247,938 | +0.01(+0.05%) |
Jul 12, 2012 | 16.13 | 16.39 | 16.12 | 16.30 | 418,905 | +0.07(+0.42%) |
Jul 11, 2012 | 16.12 | 16.28 | 15.99 | 16.23 | 456,216 | +0.07(+0.42%) |
Jul 10, 2012 | 16.38 | 16.54 | 16.10 | 16.16 | 412,584 | -0.13(-0.79%) |
Jul 09, 2012 | 16.28 | 16.34 | 16.20 | 16.29 | 356,377 | -0.03(-0.19%) |
Jul 06, 2012 | 16.43 | 16.55 | 16.23 | 16.32 | 415,124 | -0.24(-1.46%) |
Jul 05, 2012 | 16.53 | 16.63 | 16.22 | 16.56 | 615,729 | -0.05(-0.32%) |
Jul 03, 2012 | 16.58 | 16.96 | 16.34 | 16.62 | 256,755 | +0.13(+0.78%) |
Jul 02, 2012 | 16.02 | 16.67 | 15.92 | 16.49 | 843,186 | +0.42(+2.59%) |
Jun 29, 2012 | 15.79 | 16.20 | 15.63 | 16.07 | 451,150 | +0.57(+3.66%) |
Jun 28, 2012 | 15.37 | 15.62 | 15.15 | 15.51 | 742,538 | +0.02(+0.10%) |
Jun 27, 2012 | 15.16 | 15.57 | 15.08 | 15.49 | 432,097 | +0.33(+2.14%) |
Jun 26, 2012 | 14.96 | 15.32 | 14.95 | 15.16 | 639,273 | +0.20(+1.36%) |
Jun 25, 2012 | 14.70 | 14.98 | 14.54 | 14.96 | 497,252 | +0.11(+0.71%) |
Jun 22, 2012 | 14.98 | 15.04 | 14.80 | 14.85 | 477,732 | -0.05(-0.30%) |
Jun 21, 2012 | 15.51 | 15.51 | 14.89 | 14.90 | 318,127 | -0.60(-3.86%) |
Jun 20, 2012 | 15.69 | 15.70 | 15.46 | 15.50 | 247,247 | -0.14(-0.87%) |
Jun 19, 2012 | 15.43 | 15.74 | 15.32 | 15.63 | 280,874 | +0.27(+1.77%) |
Jun 18, 2012 | 15.15 | 15.49 | 15.04 | 15.36 | 738,566 | +0.17(+1.10%) |
Jun 15, 2012 | 14.69 | 15.21 | 14.58 | 15.20 | 701,304 | +0.54(+3.66%) |
Jun 14, 2012 | 14.56 | 14.75 | 14.54 | 14.66 | 265,123 | +0.10(+0.68%) |
Jun 13, 2012 | 14.71 | 15.10 | 14.44 | 14.56 | 549,577 | -0.20(-1.38%) |
Jun 12, 2012 | 14.61 | 14.79 | 14.50 | 14.76 | 411,972 | +0.20(+1.35%) |
Jun 11, 2012 | 15.07 | 15.13 | 14.54 | 14.57 | 507,899 | -0.45(-2.97%) |
Jun 08, 2012 | 14.89 | 15.26 | 14.76 | 15.01 | 553,600 | +0.08(+0.51%) |
Jun 07, 2012 | 15.24 | 15.29 | 14.75 | 14.94 | 766,139 | -0.21(-1.40%) |
Jun 06, 2012 | 14.77 | 15.23 | 14.74 | 15.15 | 865,013 | +0.50(+3.41%) |
Jun 05, 2012 | 14.31 | 14.73 | 14.26 | 14.65 | 467,419 | +0.26(+1.84%) |
Jun 04, 2012 | 14.77 | 14.81 | 14.24 | 14.39 | 484,353 | -0.39(-2.61%) |
Jun 01, 2012 | 14.82 | 14.82 | 14.50 | 14.77 | 785,659 | -0.22(-1.46%) |
May 31, 2012 | 15.27 | 15.36 | 14.85 | 14.99 | 568,068 | -0.26(-1.69%) |
May 30, 2012 | 15.32 | 15.51 | 15.09 | 15.25 | 844,214 | -0.18(-1.18%) |
May 29, 2012 | 15.21 | 15.66 | 15.21 | 15.43 | 311,950 | +0.31(+2.05%) |
May 25, 2012 | 14.96 | 15.18 | 14.91 | 15.12 | 427,513 | +0.18(+1.22%) |
May 24, 2012 | 14.98 | 15.01 | 14.85 | 14.94 | 645,280 | -0.06(-0.40%) |
May 23, 2012 | 14.79 | 15.07 | 14.67 | 15.00 | 985,359 | +0.17(+1.17%) |
May 22, 2012 | 15.07 | 15.21 | 14.76 | 14.82 | 710,698 | -0.26(-1.71%) |
May 21, 2012 | 15.17 | 15.29 | 14.92 | 15.08 | 552,054 | -0.01(-0.05%) |
May 18, 2012 | 14.70 | 15.41 | 14.70 | 15.09 | 898,224 | +0.42(+2.89%) |
May 17, 2012 | 15.36 | 15.47 | 14.56 | 14.67 | 1,060,017 | -0.80(-5.18%) |
May 16, 2012 | 15.53 | 15.94 | 15.42 | 15.47 | 489,470 | -0.04(-0.23%) |
May 15, 2012 | 15.31 | 15.67 | 15.24 | 15.50 | 581,752 | +0.17(+1.13%) |
May 14, 2012 | 15.34 | 15.44 | 14.89 | 15.33 | 780,355 | -0.14(-0.92%) |
May 11, 2012 | 15.71 | 15.83 | 15.37 | 15.47 | 424,855 | -0.23(-1.48%) |
May 10, 2012 | 15.71 | 16.13 | 15.68 | 15.71 | 484,014 | +0.12(+0.77%) |
May 09, 2012 | 15.85 | 15.89 | 15.47 | 15.59 | 501,700 | -0.40(-2.49%) |
May 08, 2012 | 15.92 | 16.01 | 15.60 | 15.98 | 600,150 | -0.02(-0.09%) |
May 07, 2012 | 16.23 | 16.29 | 15.93 | 16.00 | 443,846 | -0.26(-1.57%) |
May 04, 2012 | 16.26 | 16.41 | 16.08 | 16.26 | 792,511 | -0.11(-0.69%) |
May 03, 2012 | 15.83 | 16.45 | 15.80 | 16.37 | 1,346,326 | +0.51(+3.23%) |
May 02, 2012 | 15.71 | 15.90 | 15.66 | 15.86 | 378,704 | +0.07(+0.43%) |
May 01, 2012 | 15.89 | 15.98 | 15.78 | 15.79 | 520,826 | -0.11(-0.66%) |
Apr 30, 2012 | 15.83 | 15.90 | 15.70 | 15.89 | 461,240 | +0.01(+0.05%) |
Apr 27, 2012 | 15.58 | 15.91 | 15.51 | 15.89 | 627,233 | +0.39(+2.52%) |
Apr 26, 2012 | 15.50 | 15.60 | 15.44 | 15.50 | 233,385 | -0.01(-0.10%) |
Apr 25, 2012 | 15.42 | 15.57 | 15.21 | 15.51 | 452,060 | +0.23(+1.53%) |
Apr 24, 2012 | 15.38 | 15.55 | 15.08 | 15.28 | 1,126,412 | -0.13(-0.83%) |
Apr 23, 2012 | 15.55 | 15.55 | 15.33 | 15.41 | 388,250 | -0.32(-2.06%) |
Apr 20, 2012 | 15.86 | 15.93 | 15.72 | 15.73 | 221,404 | -0.02(-0.10%) |
Apr 19, 2012 | 15.68 | 15.86 | 15.64 | 15.74 | 445,290 | +0.04(+0.24%) |
Apr 18, 2012 | 15.95 | 15.95 | 15.63 | 15.71 | 294,782 | -0.24(-1.51%) |
Apr 17, 2012 | 16.05 | 16.09 | 15.90 | 15.95 | 437,736 | -0.01(-0.09%) |
Apr 16, 2012 | 15.86 | 16.04 | 15.81 | 15.96 | 403,871 | +0.10(+0.62%) |
Apr 13, 2012 | 16.05 | 16.05 | 15.77 | 15.86 | 1,800,698 | -0.23(-1.40%) |
Apr 12, 2012 | 16.29 | 16.34 | 16.05 | 16.09 | 879,690 | -0.16(-0.97%) |
Apr 11, 2012 | 16.20 | 16.30 | 16.14 | 16.25 | 686,332 | +0.17(+1.03%) |
Apr 10, 2012 | 16.69 | 16.71 | 16.04 | 16.08 | 1,375,969 | -0.71(-4.25%) |
Apr 09, 2012 | 16.77 | 16.93 | 16.68 | 16.80 | 597,889 | -0.21(-1.24%) |
Apr 05, 2012 | 17.01 | 17.12 | 16.83 | 17.01 | 705,903 | -0.08(-0.48%) |
Apr 04, 2012 | 17.37 | 17.41 | 17.03 | 17.09 | 351,228 | -0.44(-2.49%) |
Apr 03, 2012 | 17.78 | 17.83 | 17.47 | 17.53 | 314,676 | -0.24(-1.35%) |
Apr 02, 2012 | 17.81 | 17.96 | 17.65 | 17.77 | 411,662 | -0.11(-0.59%) |
Mar 30, 2012 | 17.90 | 18.07 | 17.74 | 17.87 | 315,144 | +0.02(+0.08%) |
Mar 29, 2012 | 18.07 | 18.19 | 17.54 | 17.86 | 305,202 | -0.18(-1.00%) |
Mar 28, 2012 | 17.97 | 18.22 | 17.77 | 18.04 | 598,971 | +0.11(+0.59%) |
Mar 27, 2012 | 17.75 | 18.06 | 17.73 | 17.93 | 631,903 | +0.22(+1.23%) |
Mar 26, 2012 | 17.67 | 17.84 | 17.58 | 17.71 | 741,567 | +0.19(+1.07%) |
Mar 23, 2012 | 17.35 | 17.53 | 17.25 | 17.53 | 186,572 | +0.05(+0.30%) |
Mar 22, 2012 | 17.58 | 17.68 | 17.41 | 17.47 | 179,338 | -0.24(-1.36%) |
Mar 21, 2012 | 17.74 | 17.93 | 17.69 | 17.71 | 332,392 | -0.05(-0.25%) |
Mar 20, 2012 | 18.04 | 18.04 | 17.73 | 17.76 | 406,868 | -0.42(-2.32%) |
Mar 19, 2012 | 17.92 | 18.20 | 17.84 | 18.18 | 492,005 | +0.23(+1.26%) |
Mar 16, 2012 | 17.85 | 18.02 | 17.72 | 17.96 | 505,037 | +0.22(+1.23%) |
Mar 15, 2012 | 17.56 | 17.78 | 17.47 | 17.74 | 345,780 | +0.17(+0.94%) |
Mar 14, 2012 | 17.75 | 17.81 | 17.40 | 17.57 | 479,107 | -0.22(-1.23%) |
Mar 13, 2012 | 17.88 | 17.95 | 17.63 | 17.79 | 320,193 | -0.01(-0.04%) |
Mar 12, 2012 | 17.81 | 18.00 | 17.69 | 17.80 | 361,214 | +0.04(+0.21%) |
Mar 09, 2012 | 17.79 | 18.00 | 17.70 | 17.76 | 237,130 | -0.04(-0.21%) |
Mar 08, 2012 | 17.66 | 17.87 | 17.53 | 17.80 | 384,436 | +0.23(+1.28%) |
Mar 07, 2012 | 17.61 | 17.69 | 17.54 | 17.57 | 253,681 | -0.06(-0.34%) |
Mar 06, 2012 | 17.78 | 17.81 | 17.53 | 17.63 | 548,276 | -0.27(-1.51%) |
Mar 05, 2012 | 18.01 | 18.09 | 17.81 | 17.90 | 460,468 | -0.05(-0.29%) |
Mar 02, 2012 | 18.32 | 18.49 | 17.94 | 17.96 | 410,732 | -0.36(-1.97%) |
Mar 01, 2012 | 18.44 | 18.51 | 18.08 | 18.32 | 667,347 | -0.05(-0.29%) |
Feb 29, 2012 | 18.27 | 18.65 | 18.08 | 18.37 | 2,178,717 | +0.39(+2.18%) |
Feb 28, 2012 | 18.54 | 18.99 | 17.57 | 17.98 | 1,872,999 | -1.22(-6.35%) |
Feb 27, 2012 | 19.23 | 19.34 | 19.06 | 19.20 | 523,963 | -0.21(-1.09%) |
Feb 24, 2012 | 19.26 | 19.51 | 19.08 | 19.41 | 646,196 | +0.14(+0.70%) |
Feb 23, 2012 | 19.26 | 19.51 | 19.02 | 19.27 | 624,110 | +0.07(+0.35%) |
Feb 22, 2012 | 19.11 | 19.34 | 19.06 | 19.20 | 627,482 | +0.01(+0.04%) |
Feb 21, 2012 | 19.02 | 19.38 | 18.90 | 19.20 | 739,113 | +0.15(+0.79%) |
Feb 17, 2012 | 19.05 | 19.22 | 18.93 | 19.05 | 741,020 | -0.01(-0.04%) |
Feb 16, 2012 | 18.47 | 19.56 | 18.39 | 19.05 | 1,432,810 | +0.53(+2.88%) |
Feb 15, 2012 | 18.29 | 18.58 | 18.26 | 18.52 | 860,280 | +0.36(+1.96%) |
Feb 14, 2012 | 18.28 | 18.43 | 18.07 | 18.16 | 201,483 | -0.16(-0.90%) |
Feb 13, 2012 | 18.16 | 18.42 | 18.11 | 18.33 | 348,019 | +0.32(+1.79%) |
Feb 10, 2012 | 18.00 | 18.13 | 17.68 | 18.01 | 452,182 | -0.12(-0.66%) |
Feb 09, 2012 | 18.26 | 18.43 | 18.07 | 18.13 | 499,699 | -0.05(-0.29%) |
Feb 08, 2012 | 18.32 | 18.37 | 18.13 | 18.18 | 295,703 | -0.07(-0.41%) |
Feb 07, 2012 | 18.52 | 18.52 | 18.20 | 18.25 | 408,354 | -0.22(-1.18%) |
Feb 06, 2012 | 18.43 | 18.53 | 18.27 | 18.47 | 738,786 | -0.01(-0.08%) |
Feb 03, 2012 | 17.86 | 18.66 | 17.85 | 18.49 | 765,441 | +0.80(+4.53%) |
Feb 02, 2012 | 17.70 | 17.93 | 17.52 | 17.69 | 189,413 | +0.02(+0.13%) |
Feb 01, 2012 | 17.75 | 17.82 | 17.58 | 17.66 | 262,608 | +0.03(+0.17%) |
Jan 31, 2012 | 17.54 | 17.68 | 17.41 | 17.63 | 227,665 | +0.23(+1.33%) |
Jan 30, 2012 | 17.35 | 17.49 | 17.27 | 17.40 | 174,008 | -0.04(-0.26%) |
Jan 27, 2012 | 17.35 | 17.68 | 17.10 | 17.45 | 492,758 | -0.16(-0.89%) |
Jan 26, 2012 | 17.82 | 17.82 | 17.36 | 17.60 | 243,949 | -0.10(-0.55%) |
Jan 25, 2012 | 17.53 | 17.79 | 17.32 | 17.70 | 228,062 | +0.11(+0.64%) |
Jan 24, 2012 | 17.21 | 17.72 | 17.04 | 17.59 | 473,139 | +0.30(+1.73%) |
Jan 23, 2012 | 17.63 | 18.16 | 17.22 | 17.29 | 691,509 | -0.08(-0.47%) |
Jan 20, 2012 | 16.90 | 17.39 | 16.68 | 17.37 | 742,664 | +0.53(+3.16%) |
Jan 19, 2012 | 16.14 | 17.08 | 16.14 | 16.84 | 739,415 | +0.72(+4.46%) |
Jan 18, 2012 | 15.83 | 16.19 | 15.65 | 16.12 | 459,087 | +0.29(+1.84%) |
Jan 17, 2012 | 16.14 | 16.24 | 15.72 | 15.83 | 168,613 | -0.06(-0.38%) |
Jan 13, 2012 | 15.99 | 16.13 | 15.77 | 15.89 | 164,876 | -0.15(-0.93%) |
Jan 12, 2012 | 16.10 | 16.14 | 15.75 | 16.04 | 263,223 | -0.01(-0.09%) |
Jan 11, 2012 | 16.17 | 16.33 | 16.03 | 16.05 | 229,561 | -0.18(-1.11%) |
Jan 10, 2012 | 16.02 | 16.47 | 16.02 | 16.23 | 325,899 | +0.36(+2.26%) |
Jan 09, 2012 | 16.02 | 16.05 | 15.69 | 15.87 | 255,759 | -0.07(-0.47%) |
Jan 06, 2012 | 16.18 | 16.18 | 15.84 | 15.95 | 298,266 | -0.19(-1.21%) |
Jan 05, 2012 | 16.43 | 16.43 | 16.05 | 16.14 | 344,509 | -0.40(-2.40%) |
Jan 04, 2012 | 16.34 | 16.70 | 16.26 | 16.54 | 368,540 | +0.01(+0.05%) |
Dec 30, 2011 | 16.33 | 16.65 | 16.32 | 16.53 | 204,107 | +0.05(+0.32%) |
Dec 29, 2011 | 16.44 | 16.61 | 16.30 | 16.48 | 164,172 | +0.05(+0.32%) |
Dec 28, 2011 | 16.61 | 16.70 | 16.37 | 16.43 | 359,501 | -0.32(-1.92%) |
Dec 27, 2011 | 16.64 | 16.86 | 16.40 | 16.75 | 186,165 | +0.13(+0.77%) |
Dec 23, 2011 | 16.90 | 17.02 | 16.54 | 16.62 | 431,340 | +0.40(+2.45%) |
Dec 21, 2011 | 16.18 | 16.30 | 15.63 | 16.23 | 907,506 | -0.09(-0.55%) |
Dec 20, 2011 | 15.68 | 16.52 | 15.59 | 16.32 | 1,040,043 | +0.94(+6.09%) |
Dec 19, 2011 | 15.14 | 15.40 | 15.01 | 15.38 | 493,160 | +0.36(+2.39%) |
Dec 16, 2011 | 14.92 | 15.35 | 14.86 | 15.02 | 554,968 | +0.20(+1.36%) |
Dec 15, 2011 | 15.03 | 15.03 | 14.77 | 14.82 | 462,821 | -0.08(-0.55%) |
Dec 14, 2011 | 14.96 | 15.08 | 14.83 | 14.90 | 578,453 | -0.18(-1.19%) |
Dec 13, 2011 | 15.47 | 15.63 | 14.91 | 15.08 | 767,871 | -0.38(-2.47%) |
Dec 12, 2011 | 15.00 | 15.48 | 14.80 | 15.46 | 798,374 | +0.52(+3.46%) |
Dec 09, 2011 | 14.69 | 14.99 | 14.58 | 14.94 | 522,691 | +0.29(+1.99%) |
Dec 08, 2011 | 14.88 | 14.94 | 14.63 | 14.65 | 327,798 | -0.34(-2.30%) |
Dec 07, 2011 | 15.00 | 15.07 | 14.85 | 15.00 | 887,369 | -0.02(-0.10%) |
Dec 06, 2011 | 15.27 | 15.27 | 14.94 | 15.01 | 363,809 | -0.19(-1.23%) |
Dec 05, 2011 | 15.65 | 15.65 | 15.15 | 15.20 | 560,466 | -0.26(-1.69%) |
Dec 02, 2011 | 15.50 | 15.61 | 15.30 | 15.46 | 625,452 | +0.12(+0.78%) |
Dec 01, 2011 | 15.42 | 15.68 | 15.27 | 15.34 | 454,937 | -0.06(-0.39%) |
Nov 30, 2011 | 14.91 | 15.42 | 14.74 | 15.40 | 319,712 | +0.96(+6.64%) |
Nov 29, 2011 | 14.64 | 14.70 | 14.41 | 14.44 | 513,902 | -0.19(-1.33%) |
Nov 28, 2011 | 14.61 | 14.82 | 14.50 | 14.64 | 412,112 | +0.38(+2.68%) |
Nov 25, 2011 | 14.32 | 14.44 | 14.20 | 14.26 | 191,145 | -0.10(-0.73%) |
Nov 23, 2011 | 14.57 | 14.64 | 14.26 | 14.36 | 623,697 | -0.39(-2.64%) |
Nov 22, 2011 | 15.09 | 15.16 | 14.72 | 14.75 | 459,526 | -0.37(-2.48%) |
Nov 21, 2011 | 15.42 | 15.54 | 15.00 | 15.12 | 720,713 | -0.54(-3.44%) |
Nov 18, 2011 | 15.55 | 15.78 | 15.51 | 15.66 | 793,066 | +0.17(+1.11%) |
Nov 17, 2011 | 15.46 | 15.66 | 15.36 | 15.49 | 783,076 | +0.02(+0.15%) |
Nov 16, 2011 | 14.68 | 15.87 | 14.63 | 15.47 | 1,129,085 | +0.75(+5.10%) |
Nov 15, 2011 | 14.75 | 14.82 | 14.58 | 14.72 | 659,512 | -0.08(-0.55%) |
Nov 14, 2011 | 15.26 | 15.27 | 14.72 | 14.80 | 536,704 | -0.48(-3.17%) |
Nov 11, 2011 | 15.04 | 15.40 | 15.01 | 15.28 | 250,409 | +0.33(+2.19%) |
Nov 10, 2011 | 15.28 | 15.28 | 14.89 | 14.96 | 390,788 | -0.14(-0.94%) |
Nov 09, 2011 | 15.30 | 15.34 | 15.01 | 15.10 | 516,929 | -0.51(-3.29%) |
Nov 08, 2011 | 15.71 | 15.92 | 15.44 | 15.61 | 530,944 | -0.04(-0.24%) |
Nov 07, 2011 | 15.29 | 15.67 | 15.18 | 15.65 | 490,177 | +0.32(+2.09%) |
Nov 04, 2011 | 15.58 | 15.66 | 15.10 | 15.33 | 676,830 | -0.39(-2.46%) |
Nov 03, 2011 | 15.35 | 16.03 | 15.15 | 15.72 | 953,039 | +0.51(+3.33%) |
Nov 02, 2011 | 15.16 | 15.34 | 14.93 | 15.21 | 1,085,723 | +0.39(+2.61%) |
Nov 01, 2011 | 13.39 | 15.13 | 13.33 | 14.82 | 2,165,889 | -0.02(-0.15%) |
Oct 31, 2011 | 15.94 | 16.43 | 14.82 | 14.84 | 1,114,922 | -1.30(-8.07%) |
Oct 28, 2011 | 15.35 | 16.24 | 15.19 | 16.15 | 1,417,910 | +0.75(+4.88%) |
Oct 27, 2011 | 14.64 | 15.51 | 14.64 | 15.40 | 1,083,938 | +1.11(+7.76%) |
Oct 26, 2011 | 14.46 | 14.55 | 14.16 | 14.29 | 627,757 | +0.03(+0.21%) |
Oct 25, 2011 | 14.38 | 14.46 | 14.25 | 14.26 | 639,327 | -0.16(-1.14%) |
Oct 24, 2011 | 14.16 | 14.54 | 14.11 | 14.42 | 733,091 | +0.34(+2.38%) |
Oct 21, 2011 | 14.32 | 14.41 | 14.02 | 14.09 | 625,776 | -0.04(-0.32%) |
Oct 20, 2011 | 13.80 | 14.31 | 13.75 | 14.13 | 807,895 | +0.34(+2.48%) |
Oct 19, 2011 | 13.94 | 14.03 | 13.72 | 13.79 | 781,598 | -0.22(-1.59%) |
Oct 18, 2011 | 13.85 | 14.10 | 13.69 | 14.01 | 1,003,394 | +0.14(+1.02%) |
Oct 17, 2011 | 13.88 | 13.99 | 13.67 | 13.87 | 1,347,849 | +0.01(+0.05%) |
Oct 14, 2011 | 13.85 | 13.87 | 13.42 | 13.86 | 1,325,960 | +0.22(+1.58%) |
Oct 13, 2011 | 13.88 | 14.00 | 13.53 | 13.65 | 1,292,214 | -0.31(-2.24%) |
Oct 12, 2011 | 14.41 | 14.41 | 13.93 | 13.96 | 1,854,528 | -0.19(-1.32%) |
Oct 11, 2011 | 14.36 | 14.40 | 13.91 | 14.15 | 1,460,580 | -0.30(-2.06%) |
Oct 10, 2011 | 14.28 | 14.54 | 14.21 | 14.44 | 662,890 | +0.39(+2.81%) |
Oct 07, 2011 | 14.42 | 14.46 | 13.90 | 14.05 | 2,352,130 | -0.25(-1.72%) |
Oct 06, 2011 | 14.39 | 14.41 | 14.24 | 14.29 | 1,329,416 | -0.22(-1.54%) |
Oct 05, 2011 | 14.63 | 14.63 | 14.38 | 14.52 | 981,572 | +0.00(+0.00%) |
Oct 04, 2011 | 14.32 | 14.81 | 14.15 | 14.52 | 2,118,453 | +0.05(+0.36%) |