Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.26 | 18.27 | 18.19 | 18.25 | 7,917 | +0.02(+0.09%) |
Aug 30, 2012 | 18.35 | 18.35 | 18.19 | 18.24 | 4,278 | -0.19(-1.06%) |
Aug 29, 2012 | 18.34 | 18.43 | 18.30 | 18.43 | 3,951 | +0.24(+1.30%) |
Aug 27, 2012 | 18.25 | 18.33 | 18.18 | 18.19 | 5,490 | -0.03(-0.14%) |
Aug 24, 2012 | 18.12 | 18.22 | 18.07 | 18.22 | 4,375 | +0.08(+0.47%) |
Aug 23, 2012 | 18.24 | 18.24 | 18.11 | 18.14 | 9,017 | -0.26(-1.42%) |
Aug 22, 2012 | 18.40 | 18.43 | 18.33 | 18.40 | 8,660 | -0.01(-0.05%) |
Aug 21, 2012 | 18.50 | 18.73 | 18.39 | 18.41 | 8,273 | -0.03(-0.18%) |
Aug 20, 2012 | 18.48 | 18.48 | 18.34 | 18.44 | 12,874 | -0.14(-0.73%) |
Aug 17, 2012 | 18.41 | 18.58 | 18.41 | 18.58 | 13,092 | +0.14(+0.73%) |
Aug 16, 2012 | 18.17 | 18.45 | 18.17 | 18.44 | 11,762 | +0.22(+1.21%) |
Aug 15, 2012 | 18.13 | 18.22 | 18.11 | 18.22 | 5,629 | +0.19(+1.03%) |
Aug 14, 2012 | 18.21 | 18.21 | 18.03 | 18.03 | 24,241 | -0.06(-0.33%) |
Aug 13, 2012 | 18.16 | 18.16 | 17.93 | 18.09 | 3,032 | -0.08(-0.46%) |
Aug 10, 2012 | 18.16 | 18.20 | 18.16 | 18.18 | 11,524 | -0.06(-0.32%) |
Aug 09, 2012 | 18.15 | 18.27 | 18.15 | 18.24 | 2,560 | +0.02(+0.09%) |
Aug 08, 2012 | 18.11 | 18.28 | 18.11 | 18.22 | 3,133 | +0.03(+0.14%) |
Aug 07, 2012 | 18.19 | 18.35 | 18.19 | 18.19 | 10,763 | +0.08(+0.42%) |
Aug 06, 2012 | 18.01 | 18.22 | 18.01 | 18.12 | 6,694 | +0.08(+0.47%) |
Aug 03, 2012 | 17.84 | 18.09 | 17.84 | 18.03 | 8,133 | +0.56(+3.19%) |
Aug 02, 2012 | 17.36 | 17.57 | 17.36 | 17.48 | 9,671 | -0.21(-1.19%) |
Aug 01, 2012 | 17.85 | 17.89 | 17.69 | 17.69 | 20,901 | -0.18(-0.99%) |
Jul 31, 2012 | 17.79 | 17.97 | 17.79 | 17.86 | 4,701 | -0.01(-0.05%) |
Jul 30, 2012 | 17.97 | 18.04 | 17.85 | 17.87 | 11,746 | -0.15(-0.85%) |
Jul 27, 2012 | 17.43 | 18.03 | 17.43 | 18.03 | 14,719 | +0.58(+3.30%) |
Jul 26, 2012 | 17.56 | 17.59 | 17.38 | 17.45 | 10,998 | +0.10(+0.59%) |
Jul 25, 2012 | 17.30 | 17.49 | 17.30 | 17.35 | 7,627 | +0.02(+0.10%) |
Jul 24, 2012 | 17.73 | 17.73 | 17.25 | 17.33 | 7,194 | -0.20(-1.16%) |
Jul 23, 2012 | 17.48 | 17.61 | 17.48 | 17.54 | 9,633 | -0.37(-2.08%) |
Jul 20, 2012 | 17.91 | 17.98 | 17.89 | 17.91 | 5,250 | -0.28(-1.53%) |
Jul 19, 2012 | 18.32 | 18.32 | 18.19 | 18.19 | 6,966 | -0.08(-0.46%) |
Jul 18, 2012 | 18.14 | 18.40 | 18.14 | 18.27 | 18,681 | +0.02(+0.09%) |
Jul 17, 2012 | 18.19 | 18.30 | 18.11 | 18.25 | 8,217 | +0.01(+0.06%) |
Jul 16, 2012 | 18.18 | 18.24 | 18.18 | 18.24 | 3,470 | -0.11(-0.57%) |
Jul 13, 2012 | 18.08 | 18.38 | 18.08 | 18.35 | 5,898 | +0.31(+1.73%) |
Jul 12, 2012 | 17.87 | 18.07 | 17.76 | 18.04 | 18,942 | +0.04(+0.25%) |
Jul 11, 2012 | 18.05 | 18.07 | 17.99 | 17.99 | 14,678 | -0.13(-0.70%) |
Jul 10, 2012 | 18.31 | 18.34 | 18.11 | 18.12 | 23,365 | -0.10(-0.56%) |
Jul 09, 2012 | 18.25 | 18.25 | 18.18 | 18.22 | 10,796 | -0.02(-0.13%) |
Jul 06, 2012 | 18.28 | 18.30 | 18.21 | 18.24 | 9,298 | -0.28(-1.51%) |
Jul 05, 2012 | 18.49 | 18.53 | 18.41 | 18.52 | 14,342 | +0.04(+0.23%) |
Jul 03, 2012 | 18.23 | 18.48 | 18.19 | 18.48 | 5,102 | +0.36(+1.96%) |
Jul 02, 2012 | 18.12 | 18.13 | 17.94 | 18.13 | 29,342 | +0.09(+0.52%) |
Jun 29, 2012 | 17.84 | 18.03 | 17.72 | 18.03 | 19,808 | +0.62(+3.54%) |
Jun 28, 2012 | 17.31 | 17.42 | 17.22 | 17.42 | 14,459 | -0.03(-0.15%) |
Jun 27, 2012 | 17.26 | 17.44 | 17.26 | 17.44 | 230,931 | +0.21(+1.23%) |
Jun 26, 2012 | 17.19 | 17.29 | 17.11 | 17.23 | 13,396 | +0.05(+0.31%) |
Jun 25, 2012 | 17.14 | 17.20 | 17.08 | 17.18 | 11,191 | -0.22(-1.28%) |
Jun 22, 2012 | 17.28 | 17.40 | 17.27 | 17.40 | 3,787 | +0.26(+1.49%) |
Jun 21, 2012 | 17.59 | 17.64 | 17.12 | 17.14 | 11,288 | -0.50(-2.82%) |
Jun 20, 2012 | 17.67 | 17.67 | 17.57 | 17.64 | 3,655 | -0.03(-0.17%) |
Jun 19, 2012 | 17.67 | 17.73 | 17.65 | 17.67 | 2,122 | +0.34(+1.97%) |
Jun 18, 2012 | 17.31 | 17.38 | 17.31 | 17.33 | 8,335 | -0.14(-0.80%) |
Jun 15, 2012 | 17.22 | 17.47 | 17.22 | 17.47 | 6,655 | +0.22(+1.30%) |
Jun 14, 2012 | 17.06 | 17.27 | 17.06 | 17.25 | 8,115 | +0.28(+1.63%) |
Jun 13, 2012 | 17.09 | 17.29 | 16.92 | 16.97 | 16,240 | -0.20(-1.17%) |
Jun 12, 2012 | 17.05 | 17.17 | 16.94 | 17.17 | 14,536 | +0.00(+0.00%) |
Jun 11, 2012 | 17.44 | 17.51 | 17.17 | 17.17 | 25,935 | +0.05(+0.30%) |
Jun 08, 2012 | 17.12 | 17.12 | 17.09 | 17.12 | 835 | -0.07(-0.42%) |
Jun 07, 2012 | 17.58 | 17.58 | 17.19 | 17.19 | 16,834 | -0.04(-0.21%) |
Jun 06, 2012 | 16.93 | 17.23 | 16.93 | 17.23 | 4,419 | +0.41(+2.45%) |
Jun 05, 2012 | 16.62 | 16.88 | 16.62 | 16.81 | 18,918 | +0.07(+0.44%) |
Jun 04, 2012 | 16.78 | 16.84 | 16.61 | 16.74 | 30,543 | -0.11(-0.67%) |
Jun 01, 2012 | 16.89 | 16.97 | 16.75 | 16.85 | 32,753 | -0.47(-2.71%) |
May 31, 2012 | 17.16 | 17.32 | 17.07 | 17.32 | 7,605 | +0.01(+0.05%) |
May 30, 2012 | 17.22 | 17.31 | 17.21 | 17.31 | 1,459 | -0.22(-1.25%) |
May 29, 2012 | 17.52 | 17.53 | 17.39 | 17.53 | 4,207 | +0.18(+1.02%) |
May 25, 2012 | 17.37 | 17.42 | 17.32 | 17.36 | 4,728 | +0.02(+0.13%) |
May 24, 2012 | 17.36 | 17.36 | 17.17 | 17.33 | 8,889 | -0.03(-0.17%) |
May 23, 2012 | 17.02 | 17.36 | 17.01 | 17.36 | 18,014 | +0.13(+0.77%) |
May 22, 2012 | 17.43 | 17.56 | 17.23 | 17.23 | 39,360 | -0.22(-1.25%) |
May 21, 2012 | 17.21 | 17.45 | 17.18 | 17.45 | 11,223 | +0.29(+1.71%) |
May 18, 2012 | 17.28 | 17.33 | 17.12 | 17.15 | 32,602 | -0.14(-0.83%) |
May 17, 2012 | 17.58 | 17.58 | 17.26 | 17.30 | 5,998 | -0.24(-1.35%) |
May 16, 2012 | 17.75 | 17.78 | 17.53 | 17.53 | 44,894 | -0.13(-0.76%) |
May 15, 2012 | 17.72 | 17.89 | 17.67 | 17.67 | 2,704 | -0.01(-0.05%) |
May 14, 2012 | 17.72 | 17.79 | 17.60 | 17.68 | 7,680 | -0.28(-1.55%) |
May 11, 2012 | 18.00 | 18.00 | 17.87 | 17.95 | 6,548 | -0.03(-0.19%) |
May 10, 2012 | 18.07 | 18.12 | 17.96 | 17.99 | 4,989 | +0.08(+0.47%) |
May 09, 2012 | 17.84 | 18.01 | 17.84 | 17.90 | 9,273 | -0.20(-1.12%) |
May 08, 2012 | 17.90 | 18.11 | 17.85 | 18.11 | 9,376 | +0.04(+0.21%) |
May 07, 2012 | 17.87 | 18.11 | 17.87 | 18.07 | 7,847 | +0.04(+0.21%) |
May 04, 2012 | 18.08 | 18.08 | 17.96 | 18.03 | 7,904 | -0.36(-1.97%) |
May 03, 2012 | 18.52 | 18.54 | 18.38 | 18.39 | 3,182 | -0.24(-1.31%) |
May 02, 2012 | 18.40 | 18.65 | 18.38 | 18.64 | 16,146 | +0.19(+1.05%) |
May 01, 2012 | 18.58 | 18.90 | 18.44 | 18.44 | 28,250 | -0.13(-0.68%) |
Apr 30, 2012 | 18.79 | 18.85 | 18.57 | 18.57 | 59,481 | -0.30(-1.61%) |
Apr 27, 2012 | 18.73 | 18.87 | 18.54 | 18.87 | 6,123 | +0.21(+1.13%) |
Apr 26, 2012 | 18.60 | 18.70 | 18.60 | 18.66 | 59,561 | +0.08(+0.43%) |
Apr 25, 2012 | 18.54 | 18.70 | 18.53 | 18.58 | 1,970 | +0.38(+2.06%) |
Apr 24, 2012 | 18.07 | 18.28 | 18.07 | 18.21 | 2,049 | +0.12(+0.65%) |
Apr 23, 2012 | 18.04 | 18.09 | 18.04 | 18.09 | 2,348 | -0.34(-1.82%) |
Apr 20, 2012 | 18.28 | 18.56 | 18.28 | 18.43 | 6,906 | +0.26(+1.43%) |
Apr 19, 2012 | 18.34 | 18.49 | 18.17 | 18.17 | 8,756 | -0.18(-1.00%) |
Apr 18, 2012 | 18.39 | 18.43 | 18.26 | 18.35 | 16,671 | -0.29(-1.55%) |
Apr 17, 2012 | 18.38 | 18.66 | 18.38 | 18.64 | 2,994 | +0.35(+1.94%) |
Apr 16, 2012 | 18.25 | 18.32 | 18.05 | 18.28 | 6,573 | +0.12(+0.68%) |
Apr 13, 2012 | 18.27 | 18.27 | 18.16 | 18.16 | 5,164 | -0.36(-1.94%) |
Apr 12, 2012 | 18.22 | 18.54 | 18.22 | 18.52 | 2,109 | +0.35(+1.95%) |
Apr 11, 2012 | 18.00 | 18.20 | 18.00 | 18.17 | 10,560 | +0.30(+1.70%) |
Apr 10, 2012 | 18.12 | 18.12 | 17.85 | 17.86 | 21,986 | -0.46(-2.52%) |
Apr 09, 2012 | 18.27 | 18.38 | 18.27 | 18.32 | 2,974 | -0.34(-1.82%) |
Apr 05, 2012 | 18.63 | 18.70 | 18.63 | 18.66 | 4,425 | -0.01(-0.04%) |
Apr 04, 2012 | 18.78 | 18.85 | 18.61 | 18.67 | 11,789 | -0.38(-2.02%) |
Apr 03, 2012 | 19.16 | 19.16 | 19.04 | 19.05 | 3,550 | -0.16(-0.85%) |
Apr 02, 2012 | 18.84 | 19.22 | 18.84 | 19.22 | 11,997 | +0.20(+1.07%) |
Mar 30, 2012 | 19.11 | 19.11 | 18.96 | 19.02 | 2,698 | -0.01(-0.07%) |
Mar 29, 2012 | 18.96 | 19.03 | 18.86 | 19.03 | 2,292 | +0.04(+0.19%) |
Mar 28, 2012 | 19.14 | 19.14 | 18.88 | 18.99 | 4,046 | -0.27(-1.39%) |
Mar 27, 2012 | 19.29 | 19.29 | 19.22 | 19.26 | 4,942 | -0.03(-0.13%) |
Mar 26, 2012 | 19.07 | 19.29 | 19.07 | 19.29 | 2,491 | +0.46(+2.42%) |
Mar 23, 2012 | 18.62 | 18.83 | 18.62 | 18.83 | 3,765 | +0.15(+0.81%) |
Mar 22, 2012 | 18.70 | 18.70 | 18.58 | 18.68 | 5,167 | -0.25(-1.34%) |
Mar 21, 2012 | 18.90 | 18.93 | 18.79 | 18.93 | 9,331 | +0.10(+0.51%) |
Mar 20, 2012 | 18.92 | 18.92 | 18.76 | 18.84 | 28,594 | -0.17(-0.90%) |
Mar 19, 2012 | 18.76 | 19.20 | 18.76 | 19.01 | 10,970 | +0.24(+1.28%) |
Mar 16, 2012 | 18.86 | 18.86 | 18.70 | 18.77 | 30,669 | +0.01(+0.04%) |
Mar 15, 2012 | 18.66 | 18.77 | 18.54 | 18.76 | 8,329 | +0.11(+0.58%) |
Mar 14, 2012 | 18.82 | 18.86 | 18.63 | 18.65 | 15,090 | -0.18(-0.93%) |
Mar 13, 2012 | 18.55 | 18.83 | 18.52 | 18.83 | 17,416 | +0.45(+2.42%) |
Mar 12, 2012 | 18.45 | 18.45 | 18.37 | 18.38 | 9,011 | -0.07(-0.40%) |
Mar 09, 2012 | 18.17 | 18.61 | 18.17 | 18.46 | 6,076 | +0.28(+1.57%) |
Mar 08, 2012 | 18.06 | 18.17 | 17.95 | 18.17 | 11,584 | +0.24(+1.36%) |
Mar 07, 2012 | 17.78 | 17.95 | 17.78 | 17.93 | 4,785 | +0.21(+1.21%) |
Mar 06, 2012 | 17.86 | 17.89 | 17.69 | 17.72 | 10,137 | -0.31(-1.75%) |
Mar 05, 2012 | 17.90 | 18.05 | 17.82 | 18.03 | 6,616 | +0.05(+0.28%) |
Mar 02, 2012 | 18.26 | 18.32 | 17.95 | 17.98 | 8,735 | -0.31(-1.71%) |
Mar 01, 2012 | 18.30 | 18.51 | 18.29 | 18.29 | 3,801 | +0.03(+0.14%) |
Feb 29, 2012 | 18.71 | 18.71 | 18.25 | 18.27 | 13,481 | -0.31(-1.67%) |
Feb 28, 2012 | 18.69 | 18.75 | 18.50 | 18.58 | 7,915 | -0.11(-0.60%) |
Feb 27, 2012 | 18.55 | 18.75 | 18.37 | 18.69 | 4,656 | -0.05(-0.24%) |
Feb 24, 2012 | 18.86 | 18.86 | 18.73 | 18.73 | 2,994 | -0.08(-0.45%) |
Feb 23, 2012 | 18.58 | 18.82 | 18.54 | 18.82 | 20,046 | +0.19(+1.01%) |
Feb 22, 2012 | 18.74 | 18.79 | 18.61 | 18.63 | 1,574 | -0.16(-0.86%) |
Feb 21, 2012 | 18.90 | 18.97 | 18.74 | 18.79 | 23,420 | -0.11(-0.57%) |
Feb 17, 2012 | 18.96 | 18.96 | 18.85 | 18.90 | 13,971 | +0.08(+0.44%) |
Feb 16, 2012 | 18.47 | 18.84 | 18.42 | 18.81 | 5,980 | +0.40(+2.19%) |
Feb 15, 2012 | 18.71 | 18.71 | 18.41 | 18.41 | 9,701 | -0.12(-0.65%) |
Feb 14, 2012 | 18.59 | 18.59 | 18.48 | 18.53 | 8,934 | -0.22(-1.19%) |
Feb 13, 2012 | 18.64 | 18.80 | 18.64 | 18.76 | 4,216 | +0.29(+1.60%) |
Feb 10, 2012 | 18.48 | 18.58 | 18.43 | 18.46 | 14,224 | -0.29(-1.55%) |
Feb 09, 2012 | 18.91 | 18.91 | 18.68 | 18.75 | 8,963 | -0.13(-0.68%) |
Feb 08, 2012 | 18.88 | 18.98 | 18.76 | 18.88 | 7,205 | +0.03(+0.16%) |
Feb 07, 2012 | 18.78 | 18.92 | 18.78 | 18.85 | 2,465 | -0.01(-0.05%) |
Feb 06, 2012 | 18.94 | 18.97 | 18.86 | 18.86 | 11,045 | -0.20(-1.06%) |
Feb 03, 2012 | 18.86 | 19.11 | 18.84 | 19.06 | 19,260 | +0.45(+2.40%) |
Feb 02, 2012 | 18.46 | 18.66 | 18.41 | 18.61 | 31,649 | +0.08(+0.41%) |
Feb 01, 2012 | 18.22 | 18.54 | 18.20 | 18.54 | 27,321 | +0.37(+2.04%) |
Jan 31, 2012 | 18.22 | 18.23 | 18.04 | 18.17 | 25,967 | +0.03(+0.14%) |
Jan 30, 2012 | 18.08 | 18.23 | 18.02 | 18.14 | 15,353 | -0.13(-0.74%) |
Jan 27, 2012 | 18.05 | 18.30 | 18.03 | 18.27 | 5,412 | +0.12(+0.65%) |
Jan 26, 2012 | 18.02 | 18.16 | 18.02 | 18.16 | 11,371 | -0.02(-0.13%) |
Jan 25, 2012 | 18.01 | 18.20 | 17.94 | 18.18 | 50,779 | +0.15(+0.83%) |
Jan 24, 2012 | 17.68 | 18.06 | 17.68 | 18.03 | 34,088 | +0.16(+0.87%) |
Jan 23, 2012 | 17.94 | 18.02 | 17.80 | 17.88 | 28,310 | -0.09(-0.49%) |
Jan 20, 2012 | 17.84 | 17.98 | 17.84 | 17.96 | 13,215 | +0.16(+0.92%) |
Jan 19, 2012 | 17.90 | 17.91 | 17.79 | 17.80 | 26,971 | +0.01(+0.06%) |
Jan 18, 2012 | 17.57 | 17.79 | 17.57 | 17.79 | 12,775 | +0.32(+1.84%) |
Jan 17, 2012 | 17.61 | 17.63 | 17.39 | 17.47 | 7,287 | +0.00(+0.00%) |
Jan 13, 2012 | 17.41 | 17.47 | 17.38 | 17.47 | 3,577 | -0.09(-0.52%) |
Jan 12, 2012 | 17.54 | 17.56 | 17.34 | 17.56 | 7,103 | +0.10(+0.55%) |
Jan 11, 2012 | 17.31 | 17.48 | 17.30 | 17.46 | 7,377 | +0.04(+0.26%) |
Jan 10, 2012 | 17.40 | 17.46 | 17.38 | 17.41 | 5,546 | +0.21(+1.22%) |
Jan 09, 2012 | 17.15 | 17.24 | 17.04 | 17.20 | 12,228 | -0.03(-0.20%) |
Jan 06, 2012 | 17.29 | 17.32 | 17.22 | 17.24 | 4,782 | -0.03(-0.20%) |
Jan 05, 2012 | 17.07 | 17.28 | 16.95 | 17.27 | 16,165 | +0.07(+0.39%) |
Jan 04, 2012 | 17.17 | 17.25 | 17.14 | 17.20 | 15,698 | +0.28(+1.64%) |
Dec 30, 2011 | 17.04 | 17.07 | 16.93 | 16.93 | 22,395 | -0.11(-0.64%) |
Dec 29, 2011 | 16.99 | 17.09 | 16.97 | 17.04 | 53,410 | +0.13(+0.75%) |
Dec 28, 2011 | 17.22 | 17.22 | 16.88 | 16.91 | 28,040 | -0.27(-1.57%) |
Dec 27, 2011 | 17.09 | 17.26 | 17.02 | 17.18 | 24,208 | +0.04(+0.25%) |
Dec 23, 2011 | 17.14 | 17.20 | 17.11 | 17.14 | 34,604 | +0.07(+0.40%) |
Dec 21, 2011 | 16.84 | 17.08 | 16.72 | 17.07 | 22,054 | +0.17(+0.98%) |
Dec 20, 2011 | 16.69 | 16.91 | 16.69 | 16.90 | 13,040 | +0.65(+4.02%) |
Dec 19, 2011 | 16.69 | 16.78 | 16.25 | 16.25 | 46,907 | -0.32(-1.92%) |
Dec 16, 2011 | 16.63 | 16.84 | 16.52 | 16.57 | 6,102 | +0.06(+0.36%) |
Dec 15, 2011 | 16.43 | 16.54 | 16.39 | 16.51 | 27,417 | +0.21(+1.28%) |
Dec 14, 2011 | 16.28 | 16.35 | 16.12 | 16.30 | 21,139 | -0.03(-0.15%) |
Dec 13, 2011 | 16.93 | 16.94 | 16.33 | 16.33 | 11,500 | -0.34(-2.01%) |
Dec 12, 2011 | 16.68 | 16.68 | 16.50 | 16.66 | 4,666 | -0.31(-1.82%) |
Dec 09, 2011 | 16.48 | 17.00 | 16.48 | 16.97 | 15,049 | +0.57(+3.46%) |
Dec 08, 2011 | 16.74 | 16.74 | 16.40 | 16.40 | 17,998 | -0.49(-2.88%) |
Dec 07, 2011 | 16.77 | 16.97 | 16.59 | 16.89 | 10,024 | -0.05(-0.30%) |
Dec 06, 2011 | 16.95 | 17.02 | 16.77 | 16.94 | 6,065 | +0.05(+0.32%) |
Dec 05, 2011 | 16.90 | 17.03 | 16.78 | 16.88 | 33,712 | +0.21(+1.29%) |
Dec 02, 2011 | 16.64 | 16.84 | 16.59 | 16.67 | 14,764 | +0.19(+1.17%) |
Dec 01, 2011 | 16.47 | 16.69 | 16.46 | 16.48 | 19,314 | -0.10(-0.63%) |
Nov 30, 2011 | 16.17 | 16.58 | 16.17 | 16.58 | 22,030 | +1.00(+6.38%) |
Nov 29, 2011 | 15.65 | 15.72 | 15.49 | 15.59 | 26,539 | +0.03(+0.20%) |
Nov 28, 2011 | 15.43 | 15.66 | 15.43 | 15.55 | 4,554 | +0.59(+3.92%) |
Nov 25, 2011 | 15.07 | 15.29 | 14.93 | 14.97 | 10,102 | -0.28(-1.82%) |
Nov 23, 2011 | 15.53 | 15.53 | 15.24 | 15.24 | 7,632 | -0.49(-3.09%) |
Nov 22, 2011 | 15.84 | 15.96 | 15.66 | 15.73 | 16,153 | -0.19(-1.20%) |
Nov 21, 2011 | 15.98 | 16.01 | 15.79 | 15.92 | 30,729 | -0.36(-2.23%) |
Nov 18, 2011 | 16.28 | 16.34 | 16.17 | 16.28 | 8,874 | +0.15(+0.94%) |
Nov 17, 2011 | 16.38 | 16.53 | 16.11 | 16.13 | 21,071 | -0.34(-2.09%) |
Nov 16, 2011 | 16.55 | 16.84 | 16.48 | 16.48 | 6,967 | -0.28(-1.65%) |
Nov 15, 2011 | 16.38 | 16.78 | 16.31 | 16.75 | 13,171 | +0.33(+1.99%) |
Nov 14, 2011 | 16.64 | 16.70 | 16.33 | 16.43 | 36,002 | -0.29(-1.75%) |
Nov 11, 2011 | 16.53 | 16.74 | 16.53 | 16.72 | 7,913 | +0.25(+1.53%) |
Nov 10, 2011 | 16.26 | 16.47 | 16.26 | 16.47 | 5,371 | +0.25(+1.57%) |
Nov 09, 2011 | 16.65 | 16.65 | 16.20 | 16.21 | 13,867 | -0.89(-5.22%) |
Nov 08, 2011 | 16.96 | 17.11 | 16.65 | 17.10 | 9,550 | +0.23(+1.39%) |
Nov 07, 2011 | 16.85 | 16.87 | 16.46 | 16.87 | 13,140 | +0.10(+0.60%) |
Nov 04, 2011 | 16.89 | 16.90 | 16.77 | 16.77 | 9,796 | -0.29(-1.72%) |
Nov 03, 2011 | 16.96 | 17.06 | 16.42 | 17.06 | 33,048 | +0.38(+2.26%) |
Nov 02, 2011 | 16.38 | 16.69 | 16.38 | 16.69 | 12,825 | +0.54(+3.32%) |
Nov 01, 2011 | 16.30 | 16.59 | 16.15 | 16.15 | 45,511 | -0.85(-4.98%) |
Oct 31, 2011 | 17.05 | 17.22 | 16.92 | 17.00 | 20,757 | -0.39(-2.22%) |
Oct 28, 2011 | 17.40 | 17.61 | 17.28 | 17.38 | 22,313 | -0.10(-0.58%) |
Oct 27, 2011 | 17.03 | 17.61 | 17.00 | 17.48 | 75,001 | +1.01(+6.11%) |
Oct 26, 2011 | 16.11 | 16.56 | 16.01 | 16.48 | 7,232 | +0.43(+2.66%) |
Oct 25, 2011 | 16.46 | 16.46 | 16.02 | 16.05 | 66,765 | -0.54(-3.24%) |
Oct 24, 2011 | 16.11 | 16.60 | 16.11 | 16.59 | 33,118 | +0.47(+2.91%) |
Oct 21, 2011 | 15.93 | 16.13 | 15.83 | 16.12 | 22,768 | +0.40(+2.56%) |
Oct 20, 2011 | 15.65 | 15.73 | 15.29 | 15.71 | 51,010 | +0.02(+0.11%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.61 | 15.70 | 25,433 | -0.34(-2.14%) |
Oct 18, 2011 | 15.61 | 16.10 | 15.37 | 16.04 | 61,944 | +0.49(+3.18%) |
Oct 17, 2011 | 16.00 | 16.00 | 15.55 | 15.55 | 43,995 | -0.60(-3.69%) |
Oct 14, 2011 | 15.94 | 16.14 | 15.85 | 16.14 | 7,437 | +0.37(+2.34%) |
Oct 13, 2011 | 15.81 | 15.88 | 15.59 | 15.77 | 17,503 | -0.14(-0.90%) |
Oct 12, 2011 | 15.65 | 15.97 | 15.61 | 15.91 | 62,526 | +0.39(+2.48%) |
Oct 11, 2011 | 15.17 | 15.60 | 15.17 | 15.53 | 299,126 | +0.21(+1.37%) |
Oct 10, 2011 | 14.94 | 15.32 | 14.93 | 15.32 | 29,941 | +0.54(+3.63%) |
Oct 07, 2011 | 14.98 | 15.10 | 14.58 | 14.78 | 16,154 | -0.30(-2.00%) |
Oct 06, 2011 | 14.96 | 15.08 | 14.89 | 15.08 | 19,197 | +0.24(+1.64%) |
Oct 05, 2011 | 14.71 | 14.89 | 14.53 | 14.84 | 18,764 | +0.14(+0.97%) |
Oct 04, 2011 | 13.49 | 14.70 | 13.31 | 14.70 | 94,087 | +1.14(+8.41%) |
Oct 03, 2011 | 14.30 | 14.42 | 13.56 | 13.56 | 74,322 | -0.81(-5.66%) |
Sep 30, 2011 | 14.35 | 14.75 | 14.35 | 14.37 | 22,983 | -0.14(-0.95%) |
Sep 29, 2011 | 14.65 | 14.79 | 14.28 | 14.51 | 13,516 | +0.11(+0.78%) |
Sep 28, 2011 | 15.04 | 15.08 | 14.39 | 14.40 | 47,051 | -0.63(-4.18%) |
Sep 27, 2011 | 15.01 | 15.36 | 14.98 | 15.03 | 9,276 | +0.34(+2.28%) |
Sep 26, 2011 | 14.51 | 14.70 | 14.25 | 14.69 | 25,611 | +0.29(+2.04%) |
Sep 23, 2011 | 14.20 | 14.51 | 14.19 | 14.40 | 50,775 | +0.16(+1.12%) |
Sep 22, 2011 | 14.15 | 14.43 | 13.91 | 14.24 | 95,804 | -0.29(-1.96%) |
Sep 21, 2011 | 15.10 | 15.18 | 14.52 | 14.52 | 47,971 | -0.57(-3.78%) |
Sep 20, 2011 | 15.55 | 15.60 | 15.09 | 15.09 | 875,311 | -0.43(-2.76%) |
Sep 19, 2011 | 15.36 | 15.65 | 15.34 | 15.52 | 39,304 | -0.26(-1.65%) |
Sep 16, 2011 | 15.84 | 15.87 | 15.68 | 15.78 | 26,165 | +0.03(+0.21%) |
Sep 15, 2011 | 15.69 | 15.75 | 15.50 | 15.75 | 21,236 | +0.18(+1.13%) |
Sep 14, 2011 | 15.34 | 15.75 | 15.15 | 15.57 | 38,116 | +0.33(+2.15%) |
Sep 13, 2011 | 15.05 | 15.28 | 14.99 | 15.24 | 30,182 | +0.29(+1.91%) |
Sep 12, 2011 | 14.59 | 14.96 | 14.55 | 14.96 | 45,964 | +0.09(+0.62%) |
Sep 09, 2011 | 15.13 | 15.16 | 14.70 | 14.87 | 17,728 | -0.41(-2.70%) |
Sep 08, 2011 | 15.52 | 15.65 | 15.20 | 15.28 | 26,685 | -0.38(-2.40%) |
Sep 07, 2011 | 15.34 | 15.66 | 15.29 | 15.65 | 68,298 | +0.59(+3.90%) |
Sep 06, 2011 | 14.59 | 15.08 | 14.51 | 15.07 | 49,379 | -0.06(-0.39%) |
Sep 02, 2011 | 15.50 | 15.60 | 15.10 | 15.13 | 36,311 | -0.65(-4.09%) |