Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.86 | 16.04 | 15.86 | 16.00 | 4,358 | +0.20(+1.27%) |
Aug 30, 2012 | 15.82 | 15.85 | 15.80 | 15.80 | 1,181 | -0.02(-0.13%) |
Aug 29, 2012 | 15.83 | 15.84 | 15.82 | 15.82 | 400 | +0.23(+1.47%) |
Aug 27, 2012 | 15.56 | 15.75 | 15.56 | 15.59 | 2,928 | +0.00(+0.00%) |
Aug 24, 2012 | 15.52 | 15.66 | 15.47 | 15.59 | 2,040 | +0.04(+0.26%) |
Aug 23, 2012 | 15.56 | 15.56 | 15.55 | 15.55 | 300 | +0.10(+0.65%) |
Aug 22, 2012 | 15.72 | 15.75 | 15.40 | 15.45 | 6,323 | -0.14(-0.90%) |
Aug 21, 2012 | 15.73 | 15.76 | 15.59 | 15.59 | 3,000 | -0.05(-0.32%) |
Aug 20, 2012 | 15.63 | 15.64 | 15.57 | 15.64 | 1,571 | +0.02(+0.13%) |
Aug 17, 2012 | 15.62 | 15.62 | 15.61 | 15.62 | 1,358 | +0.00(+0.00%) |
Aug 16, 2012 | 15.60 | 15.62 | 15.48 | 15.62 | 5,364 | +0.01(+0.06%) |
Aug 15, 2012 | 15.57 | 15.61 | 15.57 | 15.61 | 1,760 | +0.14(+0.90%) |
Aug 14, 2012 | 15.47 | 15.57 | 15.47 | 15.47 | 2,573 | +0.03(+0.19%) |
Aug 13, 2012 | 15.44 | 15.44 | 15.43 | 15.44 | 1,800 | -0.01(-0.07%) |
Aug 10, 2012 | 15.45 | 15.46 | 15.45 | 15.45 | 628 | -0.17(-1.07%) |
Aug 09, 2012 | 15.64 | 15.64 | 15.33 | 15.62 | 12,633 | -0.16(-1.03%) |
Aug 08, 2012 | 15.77 | 15.88 | 15.77 | 15.78 | 1,734 | -0.09(-0.57%) |
Aug 07, 2012 | 15.65 | 15.87 | 15.63 | 15.87 | 5,640 | +0.00(+0.00%) |
Aug 06, 2012 | 15.75 | 16.02 | 15.75 | 15.87 | 7,856 | +0.12(+0.76%) |
Aug 03, 2012 | 15.75 | 15.75 | 15.74 | 15.75 | 3,475 | +0.00(+0.00%) |
Aug 02, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 1,300 | +0.03(+0.17%) |
Aug 01, 2012 | 15.89 | 15.89 | 15.54 | 15.72 | 12,811 | -0.07(-0.47%) |
Jul 31, 2012 | 15.69 | 15.85 | 15.69 | 15.80 | 5,361 | +0.30(+1.92%) |
Jul 30, 2012 | 15.61 | 15.62 | 15.50 | 15.50 | 1,358 | +0.01(+0.08%) |
Jul 27, 2012 | 15.58 | 15.64 | 15.49 | 15.49 | 3,524 | -0.02(-0.14%) |
Jul 26, 2012 | 15.50 | 15.54 | 15.50 | 15.51 | 4,360 | +0.06(+0.39%) |
Jul 25, 2012 | 15.42 | 15.45 | 15.37 | 15.45 | 15,402 | +0.03(+0.19%) |
Jul 24, 2012 | 15.35 | 15.43 | 15.29 | 15.42 | 8,173 | -0.02(-0.12%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.44 | 15.44 | 162 | +0.05(+0.32%) |
Jul 20, 2012 | 15.43 | 15.49 | 15.39 | 15.39 | 4,802 | +0.03(+0.20%) |
Jul 19, 2012 | 15.37 | 15.37 | 15.36 | 15.36 | 1,000 | -0.12(-0.78%) |
Jul 18, 2012 | 15.58 | 15.58 | 15.28 | 15.48 | 1,847 | -0.01(-0.06%) |
Jul 17, 2012 | 15.58 | 15.58 | 15.37 | 15.49 | 3,136 | +0.21(+1.37%) |
Jul 16, 2012 | 15.50 | 15.55 | 15.28 | 15.28 | 3,451 | -0.19(-1.23%) |
Jul 13, 2012 | 15.33 | 15.56 | 15.33 | 15.47 | 2,124 | +0.31(+2.04%) |
Jul 12, 2012 | 15.33 | 15.33 | 15.16 | 15.16 | 1,186 | -0.14(-0.92%) |
Jul 11, 2012 | 15.39 | 15.53 | 15.17 | 15.30 | 12,804 | -0.05(-0.33%) |
Jul 10, 2012 | 15.32 | 15.35 | 15.32 | 15.35 | 419 | +0.05(+0.33%) |
Jul 06, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 700 | +0.02(+0.11%) |
Jul 05, 2012 | 15.35 | 15.35 | 15.26 | 15.28 | 1,310 | -0.07(-0.44%) |
Jul 03, 2012 | 15.29 | 15.35 | 15.29 | 15.35 | 431 | +0.21(+1.40%) |
Jun 29, 2012 | 15.16 | 15.14 | 15.14 | 15.14 | 2,200 | +0.04(+0.25%) |
Jun 28, 2012 | 15.05 | 15.10 | 15.05 | 15.10 | 1,395 | +0.04(+0.27%) |
Jun 27, 2012 | 15.10 | 15.12 | 15.00 | 15.06 | 8,600 | -0.12(-0.82%) |
Jun 26, 2012 | 15.20 | 15.20 | 15.15 | 15.18 | 1,750 | -0.07(-0.43%) |
Jun 25, 2012 | 15.25 | 15.25 | 15.20 | 15.25 | 1,040 | +0.00(+0.00%) |
Jun 22, 2012 | 15.16 | 15.39 | 15.12 | 15.25 | 2,277 | +0.15(+0.99%) |
Jun 21, 2012 | 15.05 | 15.18 | 15.05 | 15.10 | 3,458 | +0.05(+0.33%) |
Jun 20, 2012 | 15.01 | 15.05 | 15.01 | 15.05 | 600 | +0.05(+0.33%) |
Jun 19, 2012 | 14.95 | 15.01 | 14.95 | 15.00 | 2,128 | +0.12(+0.81%) |
Jun 18, 2012 | 15.03 | 15.03 | 14.79 | 14.88 | 6,077 | -0.07(-0.47%) |
Jun 15, 2012 | 14.88 | 14.95 | 14.81 | 14.95 | 5,911 | -0.05(-0.33%) |
Jun 14, 2012 | 15.01 | 15.01 | 15.00 | 15.00 | 1,700 | -0.07(-0.46%) |
Jun 13, 2012 | 15.02 | 15.07 | 15.02 | 15.07 | 1,795 | +0.03(+0.20%) |
Jun 12, 2012 | 15.07 | 15.07 | 15.04 | 15.04 | 2,579 | -0.02(-0.13%) |
Jun 11, 2012 | 15.22 | 15.22 | 15.06 | 15.06 | 1,159 | -0.11(-0.73%) |
Jun 08, 2012 | 15.17 | 15.17 | 15.17 | 15.17 | 1,300 | -0.08(-0.52%) |
Jun 06, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.03(+0.20%) |
Jun 05, 2012 | 15.27 | 15.30 | 15.22 | 15.22 | 3,426 | -0.17(-1.10%) |
Jun 04, 2012 | 15.15 | 15.40 | 15.14 | 15.39 | 18,099 | +0.25(+1.65%) |
Jun 01, 2012 | 15.10 | 15.14 | 15.08 | 15.14 | 1,872 | +0.14(+0.93%) |
May 31, 2012 | 15.01 | 15.01 | 15.00 | 15.00 | 2,100 | -0.01(-0.07%) |
May 30, 2012 | 15.00 | 15.07 | 15.00 | 15.01 | 3,200 | +0.01(+0.07%) |
May 29, 2012 | 14.99 | 15.00 | 14.93 | 15.00 | 3,900 | +0.00(+0.03%) |
May 25, 2012 | 15.04 | 15.05 | 14.99 | 14.99 | 2,350 | -0.00(-0.01%) |
May 24, 2012 | 14.98 | 15.04 | 14.94 | 15.00 | 5,847 | +0.03(+0.18%) |
May 23, 2012 | 14.92 | 15.05 | 14.90 | 14.97 | 13,482 | +0.03(+0.17%) |
May 22, 2012 | 14.98 | 15.00 | 14.92 | 14.94 | 4,500 | +0.00(+0.03%) |
May 21, 2012 | 15.00 | 15.02 | 14.94 | 14.94 | 2,035 | -0.11(-0.73%) |
May 18, 2012 | 15.06 | 15.06 | 15.05 | 15.05 | 762 | +0.04(+0.27%) |
May 17, 2012 | 15.22 | 15.22 | 14.97 | 15.01 | 8,387 | -0.13(-0.85%) |
May 16, 2012 | 15.13 | 15.14 | 15.09 | 15.14 | 2,000 | -0.02(-0.13%) |
May 15, 2012 | 15.12 | 15.16 | 15.10 | 15.16 | 2,586 | +0.10(+0.69%) |
May 14, 2012 | 15.18 | 15.20 | 15.05 | 15.05 | 2,383 | -0.04(-0.26%) |
May 11, 2012 | 15.02 | 15.14 | 15.02 | 15.09 | 8,745 | +0.04(+0.29%) |
May 10, 2012 | 15.10 | 15.10 | 15.01 | 15.05 | 1,550 | -0.07(-0.46%) |
May 09, 2012 | 15.26 | 15.26 | 15.10 | 15.12 | 2,066 | -0.04(-0.26%) |
May 08, 2012 | 15.27 | 15.28 | 15.13 | 15.16 | 7,922 | -0.18(-1.17%) |
May 07, 2012 | 15.57 | 15.57 | 15.34 | 15.34 | 5,102 | -0.19(-1.22%) |
May 04, 2012 | 15.20 | 15.53 | 15.12 | 15.53 | 19,596 | +0.35(+2.31%) |
May 03, 2012 | 14.97 | 15.18 | 14.91 | 15.18 | 12,243 | +0.24(+1.62%) |
May 02, 2012 | 14.92 | 14.96 | 14.90 | 14.94 | 5,750 | -0.01(-0.04%) |
May 01, 2012 | 14.91 | 14.96 | 14.91 | 14.94 | 2,000 | +0.04(+0.30%) |
Apr 30, 2012 | 14.91 | 14.95 | 14.87 | 14.90 | 3,050 | -0.06(-0.40%) |
Apr 27, 2012 | 14.89 | 14.96 | 14.89 | 14.96 | 2,572 | +0.10(+0.67%) |
Apr 26, 2012 | 14.90 | 14.92 | 14.86 | 14.86 | 2,911 | -0.05(-0.36%) |
Apr 25, 2012 | 14.98 | 15.02 | 14.90 | 14.91 | 4,355 | -0.09(-0.58%) |
Apr 24, 2012 | 14.91 | 15.00 | 14.90 | 15.00 | 2,075 | +0.06(+0.40%) |
Apr 23, 2012 | 14.91 | 15.04 | 14.91 | 14.94 | 3,194 | -0.05(-0.33%) |
Apr 20, 2012 | 14.99 | 14.99 | 14.92 | 14.99 | 2,413 | +0.06(+0.40%) |
Apr 19, 2012 | 14.92 | 14.95 | 14.92 | 14.93 | 1,375 | -0.05(-0.33%) |
Apr 18, 2012 | 14.87 | 14.98 | 14.87 | 14.98 | 4,123 | +0.10(+0.67%) |
Apr 17, 2012 | 14.95 | 14.98 | 14.88 | 14.88 | 2,200 | -0.12(-0.80%) |
Apr 16, 2012 | 14.96 | 15.22 | 14.89 | 15.00 | 2,513 | +0.05(+0.33%) |
Apr 13, 2012 | 14.97 | 15.09 | 14.95 | 14.95 | 1,080 | -0.05(-0.33%) |
Apr 12, 2012 | 15.10 | 15.15 | 15.00 | 15.00 | 2,732 | -0.09(-0.60%) |
Apr 11, 2012 | 14.98 | 15.25 | 14.97 | 15.09 | 6,044 | +0.11(+0.73%) |
Apr 10, 2012 | 14.86 | 14.99 | 14.80 | 14.98 | 6,977 | +0.18(+1.21%) |
Apr 09, 2012 | 14.70 | 14.85 | 14.59 | 14.80 | 4,134 | +0.17(+1.17%) |
Apr 05, 2012 | 14.59 | 14.86 | 14.59 | 14.63 | 3,817 | +0.08(+0.55%) |
Apr 04, 2012 | 14.50 | 14.55 | 14.49 | 14.55 | 4,190 | +0.02(+0.14%) |
Apr 03, 2012 | 14.53 | 14.53 | 14.50 | 14.53 | 2,300 | +0.00(+0.00%) |
Apr 02, 2012 | 14.66 | 14.75 | 14.53 | 14.53 | 13,381 | -0.32(-2.15%) |
Mar 30, 2012 | 14.97 | 14.97 | 14.72 | 14.85 | 5,650 | -0.08(-0.54%) |
Mar 29, 2012 | 14.94 | 14.95 | 14.77 | 14.93 | 7,600 | -0.04(-0.27%) |
Mar 28, 2012 | 14.49 | 14.97 | 14.49 | 14.97 | 16,945 | +0.54(+3.74%) |
Mar 27, 2012 | 14.38 | 14.43 | 14.24 | 14.43 | 3,329 | +0.06(+0.42%) |
Mar 26, 2012 | 14.54 | 14.89 | 14.31 | 14.37 | 8,100 | -0.03(-0.21%) |
Mar 23, 2012 | 14.45 | 14.45 | 14.39 | 14.40 | 1,550 | -0.28(-1.91%) |
Mar 22, 2012 | 14.40 | 14.69 | 14.39 | 14.68 | 1,600 | +0.24(+1.66%) |
Mar 21, 2012 | 14.45 | 14.56 | 14.44 | 14.44 | 3,174 | +0.10(+0.70%) |
Mar 20, 2012 | 14.34 | 14.59 | 14.27 | 14.34 | 3,761 | +0.12(+0.84%) |
Mar 19, 2012 | 14.21 | 14.51 | 14.13 | 14.22 | 8,246 | +0.11(+0.78%) |
Mar 16, 2012 | 14.17 | 14.36 | 14.05 | 14.11 | 10,121 | -0.32(-2.22%) |
Mar 15, 2012 | 14.63 | 14.68 | 14.43 | 14.43 | 4,590 | -0.37(-2.50%) |
Mar 14, 2012 | 14.95 | 15.06 | 14.80 | 14.80 | 7,595 | -0.16(-1.07%) |
Mar 13, 2012 | 14.95 | 15.03 | 14.95 | 14.96 | 6,006 | -0.02(-0.16%) |
Mar 12, 2012 | 15.02 | 15.02 | 14.95 | 14.98 | 6,930 | -0.08(-0.50%) |
Mar 09, 2012 | 14.96 | 15.09 | 14.92 | 15.06 | 1,310 | +0.07(+0.47%) |
Mar 08, 2012 | 14.95 | 14.99 | 14.95 | 14.99 | 3,211 | -0.03(-0.20%) |
Mar 07, 2012 | 15.11 | 15.11 | 15.02 | 15.02 | 3,834 | -0.01(-0.07%) |
Mar 06, 2012 | 15.04 | 15.10 | 14.99 | 15.03 | 7,506 | +0.00(+0.00%) |
Mar 05, 2012 | 14.99 | 15.06 | 14.98 | 15.03 | 3,403 | +0.03(+0.19%) |
Mar 02, 2012 | 14.93 | 15.21 | 14.93 | 15.00 | 17,647 | +0.05(+0.35%) |
Mar 01, 2012 | 15.04 | 15.04 | 14.95 | 14.95 | 4,666 | -0.06(-0.40%) |
Feb 29, 2012 | 15.05 | 15.05 | 15.00 | 15.01 | 4,929 | -0.04(-0.27%) |
Feb 28, 2012 | 14.94 | 15.13 | 14.94 | 15.05 | 8,104 | +0.11(+0.74%) |
Feb 27, 2012 | 15.05 | 15.05 | 14.93 | 14.94 | 9,377 | -0.07(-0.47%) |
Feb 24, 2012 | 14.99 | 15.01 | 14.93 | 15.01 | 5,051 | +0.07(+0.47%) |
Feb 23, 2012 | 15.15 | 15.15 | 14.94 | 14.94 | 10,859 | -0.16(-1.06%) |
Feb 22, 2012 | 15.09 | 15.10 | 15.07 | 15.10 | 710 | +0.03(+0.20%) |
Feb 21, 2012 | 14.99 | 15.07 | 14.98 | 15.07 | 5,823 | +0.07(+0.47%) |
Feb 17, 2012 | 15.17 | 15.17 | 14.94 | 15.00 | 2,140 | -0.07(-0.46%) |
Feb 16, 2012 | 15.19 | 15.19 | 14.99 | 15.07 | 13,651 | -0.15(-0.99%) |
Feb 15, 2012 | 15.19 | 15.25 | 15.13 | 15.22 | 5,311 | -0.05(-0.33%) |
Feb 14, 2012 | 15.31 | 15.31 | 15.16 | 15.27 | 5,450 | -0.05(-0.33%) |
Feb 13, 2012 | 15.30 | 15.32 | 15.22 | 15.32 | 5,172 | +0.04(+0.26%) |
Feb 10, 2012 | 15.16 | 15.28 | 15.16 | 15.28 | 3,650 | +0.08(+0.53%) |
Feb 09, 2012 | 15.22 | 15.22 | 15.19 | 15.20 | 1,100 | +0.02(+0.13%) |
Feb 08, 2012 | 15.11 | 15.18 | 15.11 | 15.18 | 2,804 | -0.01(-0.07%) |
Feb 07, 2012 | 15.11 | 15.19 | 15.11 | 15.19 | 5,351 | +0.12(+0.80%) |
Feb 06, 2012 | 15.10 | 15.16 | 15.07 | 15.07 | 5,389 | -0.10(-0.66%) |
Feb 03, 2012 | 15.35 | 15.35 | 15.12 | 15.17 | 4,459 | -0.04(-0.26%) |
Feb 02, 2012 | 15.15 | 15.21 | 15.14 | 15.21 | 1,600 | +0.07(+0.46%) |
Feb 01, 2012 | 15.16 | 15.16 | 15.12 | 15.14 | 4,918 | +0.06(+0.40%) |
Jan 31, 2012 | 15.11 | 15.11 | 15.06 | 15.08 | 5,390 | +0.03(+0.20%) |
Jan 30, 2012 | 15.10 | 15.13 | 15.05 | 15.05 | 3,510 | -0.05(-0.33%) |
Jan 27, 2012 | 15.05 | 15.10 | 15.00 | 15.10 | 2,175 | +0.04(+0.27%) |
Jan 26, 2012 | 14.92 | 15.06 | 14.92 | 15.06 | 24,869 | +0.05(+0.33%) |
Jan 25, 2012 | 15.07 | 15.10 | 14.95 | 15.01 | 11,812 | -0.03(-0.20%) |
Jan 24, 2012 | 15.00 | 15.05 | 14.92 | 15.04 | 3,755 | +0.05(+0.33%) |
Jan 23, 2012 | 14.98 | 14.99 | 14.92 | 14.99 | 4,127 | +0.06(+0.40%) |
Jan 20, 2012 | 14.98 | 15.01 | 14.93 | 14.93 | 5,637 | -0.09(-0.60%) |
Jan 19, 2012 | 15.04 | 15.11 | 15.02 | 15.02 | 1,154 | +0.05(+0.33%) |
Jan 18, 2012 | 15.04 | 15.04 | 14.97 | 14.97 | 1,776 | +0.02(+0.13%) |
Jan 17, 2012 | 15.16 | 15.16 | 14.90 | 14.95 | 2,330 | -0.01(-0.10%) |
Jan 13, 2012 | 15.05 | 15.05 | 14.96 | 14.96 | 2,796 | -0.05(-0.30%) |
Jan 12, 2012 | 14.96 | 15.01 | 14.87 | 15.01 | 1,980 | +0.11(+0.74%) |
Jan 11, 2012 | 14.90 | 14.90 | 14.90 | 14.90 | 184 | +0.00(+0.00%) |
Jan 10, 2012 | 14.82 | 14.90 | 14.76 | 14.90 | 9,382 | +0.02(+0.13%) |
Jan 09, 2012 | 14.88 | 14.94 | 14.84 | 14.88 | 7,739 | -0.09(-0.60%) |
Jan 06, 2012 | 14.63 | 14.97 | 14.57 | 14.97 | 7,648 | +0.35(+2.39%) |
Jan 05, 2012 | 14.61 | 14.65 | 14.61 | 14.62 | 4,148 | +0.03(+0.21%) |
Jan 04, 2012 | 14.65 | 14.65 | 14.48 | 14.59 | 1,700 | +0.13(+0.90%) |
Dec 30, 2011 | 14.50 | 14.66 | 14.46 | 14.46 | 7,416 | +0.04(+0.28%) |
Dec 29, 2011 | 14.36 | 14.42 | 14.36 | 14.42 | 2,346 | +0.08(+0.56%) |
Dec 28, 2011 | 14.34 | 14.34 | 14.34 | 14.34 | 250 | +0.07(+0.49%) |
Dec 27, 2011 | 14.32 | 14.36 | 14.27 | 14.27 | 2,073 | -0.05(-0.35%) |
Dec 23, 2011 | 14.56 | 14.56 | 14.26 | 14.32 | 13,179 | -0.11(-0.76%) |
Dec 21, 2011 | 14.43 | 14.43 | 14.43 | 14.43 | 500 | +0.00(+0.01%) |
Dec 20, 2011 | 14.41 | 14.43 | 14.41 | 14.43 | 1,451 | +0.06(+0.41%) |
Dec 19, 2011 | 14.45 | 14.45 | 14.37 | 14.37 | 502 | +0.04(+0.28%) |
Dec 16, 2011 | 14.35 | 14.39 | 14.33 | 14.33 | 1,600 | +0.03(+0.21%) |
Dec 15, 2011 | 14.25 | 14.30 | 14.18 | 14.30 | 3,150 | +0.07(+0.49%) |
Dec 14, 2011 | 14.37 | 14.37 | 14.15 | 14.23 | 6,210 | -0.08(-0.56%) |
Dec 13, 2011 | 14.26 | 14.31 | 14.26 | 14.31 | 5,000 | +0.06(+0.42%) |
Dec 12, 2011 | 14.37 | 14.37 | 14.25 | 14.25 | 1,350 | -0.08(-0.56%) |
Dec 09, 2011 | 14.30 | 14.33 | 14.30 | 14.33 | 908 | -0.01(-0.07%) |
Dec 08, 2011 | 14.18 | 14.34 | 14.18 | 14.34 | 4,420 | -0.05(-0.35%) |
Dec 07, 2011 | 14.42 | 14.42 | 14.32 | 14.39 | 11,492 | +0.06(+0.42%) |
Dec 06, 2011 | 14.50 | 14.51 | 14.30 | 14.33 | 3,857 | +0.04(+0.28%) |
Dec 05, 2011 | 14.70 | 14.71 | 14.29 | 14.29 | 15,204 | -0.45(-3.07%) |
Dec 02, 2011 | 19.15 | 15.20 | 14.74 | 14.74 | 2,519 | -0.19(-1.25%) |
Dec 01, 2011 | 14.81 | 14.97 | 14.81 | 14.93 | 1,192 | +0.12(+0.81%) |
Nov 30, 2011 | 14.80 | 14.81 | 14.53 | 14.81 | 1,638 | +0.26(+1.79%) |
Nov 29, 2011 | 14.64 | 14.67 | 14.50 | 14.55 | 2,950 | +0.06(+0.41%) |
Nov 28, 2011 | 14.74 | 14.82 | 14.49 | 14.49 | 7,507 | -0.06(-0.41%) |
Nov 25, 2011 | 14.64 | 14.64 | 14.46 | 14.55 | 1,500 | -0.03(-0.21%) |
Nov 23, 2011 | 14.55 | 14.58 | 14.55 | 14.58 | 600 | +0.11(+0.73%) |
Nov 22, 2011 | 14.44 | 14.48 | 14.44 | 14.47 | 2,175 | +0.08(+0.58%) |
Nov 21, 2011 | 14.50 | 14.53 | 14.35 | 14.39 | 5,727 | -0.13(-0.90%) |
Nov 18, 2011 | 14.60 | 14.60 | 14.46 | 14.52 | 2,940 | +0.13(+0.90%) |
Nov 17, 2011 | 14.76 | 14.77 | 14.39 | 14.39 | 14,201 | -0.33(-2.24%) |
Nov 16, 2011 | 14.70 | 14.72 | 14.70 | 14.72 | 940 | +0.12(+0.82%) |
Nov 15, 2011 | 14.54 | 14.75 | 14.54 | 14.60 | 1,852 | -0.21(-1.42%) |
Nov 14, 2011 | 14.85 | 14.91 | 14.59 | 14.81 | 9,202 | -0.05(-0.34%) |
Nov 11, 2011 | 15.21 | 16.23 | 14.84 | 14.86 | 7,865 | -0.24(-1.59%) |
Nov 10, 2011 | 14.51 | 15.10 | 14.48 | 15.10 | 3,900 | +0.61(+4.21%) |
Nov 09, 2011 | 14.59 | 14.60 | 14.49 | 14.49 | 600 | -0.03(-0.21%) |
Nov 08, 2011 | 14.57 | 14.57 | 14.52 | 14.52 | 1,046 | -0.01(-0.09%) |
Nov 07, 2011 | 14.55 | 14.55 | 14.51 | 14.53 | 1,115 | -0.18(-1.20%) |
Nov 03, 2011 | 14.80 | 14.71 | 14.71 | 14.71 | 900 | -0.11(-0.74%) |
Nov 02, 2011 | 14.79 | 14.94 | 14.69 | 14.82 | 5,500 | +0.02(+0.14%) |
Nov 01, 2011 | 14.84 | 15.05 | 14.80 | 14.80 | 3,356 | +0.10(+0.69%) |
Oct 31, 2011 | 14.29 | 14.79 | 14.29 | 14.70 | 13,163 | +0.50(+3.51%) |
Oct 28, 2011 | 14.29 | 14.33 | 14.20 | 14.20 | 3,232 | -0.06(-0.42%) |
Oct 27, 2011 | 14.65 | 14.65 | 14.25 | 14.26 | 11,985 | -0.14(-0.97%) |
Oct 26, 2011 | 14.22 | 14.72 | 14.22 | 14.40 | 6,800 | +0.23(+1.62%) |
Oct 25, 2011 | 14.19 | 14.29 | 14.11 | 14.17 | 10,893 | -0.00(-0.02%) |
Oct 24, 2011 | 14.28 | 14.28 | 14.17 | 14.17 | 1,950 | +0.03(+0.23%) |
Oct 21, 2011 | 14.22 | 14.22 | 14.10 | 14.14 | 700 | +0.02(+0.14%) |
Oct 20, 2011 | 14.11 | 14.12 | 14.11 | 14.12 | 1,656 | +0.02(+0.14%) |
Oct 19, 2011 | 14.14 | 14.14 | 14.00 | 14.10 | 2,035 | +0.12(+0.83%) |
Oct 18, 2011 | 14.24 | 14.24 | 13.98 | 13.98 | 1,636 | -0.09(-0.61%) |
Oct 17, 2011 | 14.26 | 14.26 | 14.07 | 14.07 | 346 | +0.13(+0.93%) |
Oct 14, 2011 | 14.13 | 14.38 | 13.92 | 13.94 | 4,104 | -0.09(-0.64%) |
Oct 13, 2011 | 14.03 | 14.03 | 14.03 | 14.03 | 155 | -0.01(-0.07%) |
Oct 12, 2011 | 14.05 | 14.05 | 14.04 | 14.04 | 954 | -0.09(-0.64%) |
Oct 11, 2011 | 14.21 | 14.21 | 14.13 | 14.13 | 500 | -0.02(-0.14%) |
Oct 10, 2011 | 14.05 | 14.32 | 14.03 | 14.15 | 3,514 | -0.03(-0.21%) |
Oct 07, 2011 | 14.24 | 14.34 | 14.18 | 14.18 | 1,396 | -0.16(-1.12%) |
Oct 06, 2011 | 14.55 | 14.55 | 14.34 | 14.34 | 5,386 | -0.25(-1.71%) |
Oct 05, 2011 | 14.51 | 14.74 | 14.51 | 14.59 | 7,750 | -0.09(-0.61%) |
Oct 04, 2011 | 14.75 | 14.75 | 14.46 | 14.68 | 5,107 | -0.07(-0.47%) |
Oct 03, 2011 | 14.75 | 14.75 | 14.66 | 14.75 | 1,262 | +0.04(+0.27%) |
Sep 30, 2011 | 14.74 | 14.74 | 14.71 | 14.71 | 400 | +0.02(+0.14%) |
Sep 29, 2011 | 14.62 | 14.69 | 14.62 | 14.69 | 1,140 | +0.07(+0.48%) |
Sep 28, 2011 | 14.71 | 14.71 | 14.62 | 14.62 | 2,000 | -0.03(-0.20%) |
Sep 27, 2011 | 14.69 | 14.75 | 14.52 | 14.65 | 11,300 | -0.08(-0.57%) |
Sep 26, 2011 | 14.41 | 14.85 | 14.41 | 14.73 | 6,798 | +0.27(+1.89%) |
Sep 23, 2011 | 14.14 | 14.50 | 14.14 | 14.46 | 3,750 | +0.36(+2.55%) |
Sep 22, 2011 | 14.23 | 14.25 | 13.96 | 14.10 | 12,490 | -0.10(-0.70%) |
Sep 21, 2011 | 14.35 | 14.35 | 14.20 | 14.20 | 2,300 | -0.14(-0.98%) |
Sep 20, 2011 | 14.20 | 14.51 | 14.07 | 14.34 | 10,240 | +0.33(+2.36%) |
Sep 19, 2011 | 14.08 | 14.10 | 13.99 | 14.01 | 2,403 | -0.04(-0.28%) |
Sep 16, 2011 | 14.08 | 14.08 | 14.05 | 14.05 | 774 | +0.03(+0.21%) |
Sep 15, 2011 | 14.01 | 14.10 | 14.01 | 14.02 | 1,700 | -0.01(-0.07%) |
Sep 14, 2011 | 13.99 | 14.03 | 13.96 | 14.03 | 1,345 | +0.01(+0.07%) |
Sep 13, 2011 | 14.01 | 14.10 | 13.96 | 14.02 | 2,338 | -0.07(-0.50%) |
Sep 12, 2011 | 14.02 | 14.09 | 13.94 | 14.09 | 2,366 | +0.09(+0.61%) |
Sep 09, 2011 | 13.99 | 14.00 | 13.99 | 14.00 | 1,713 | -0.04(-0.26%) |
Sep 08, 2011 | 14.12 | 14.12 | 14.00 | 14.04 | 11,108 | +0.09(+0.65%) |
Sep 07, 2011 | 14.02 | 14.08 | 13.92 | 13.95 | 3,755 | -0.08(-0.57%) |
Sep 06, 2011 | 14.00 | 14.05 | 13.93 | 14.03 | 5,478 | +0.08(+0.57%) |
Sep 02, 2011 | 13.80 | 14.09 | 13.80 | 13.95 | 12,870 | +0.17(+1.23%) |