Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.20 | 22.40 | 22.17 | 22.22 | 5,800 | -0.28(-1.24%) |
Aug 30, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 1,255 | -0.01(-0.05%) |
Aug 29, 2012 | 22.14 | 22.51 | 22.12 | 22.51 | 10,103 | +0.38(+1.72%) |
Aug 27, 2012 | 22.05 | 22.21 | 22.00 | 22.13 | 4,150 | +0.05(+0.23%) |
Aug 24, 2012 | 22.14 | 22.38 | 22.08 | 22.08 | 3,230 | -0.04(-0.18%) |
Aug 23, 2012 | 22.68 | 22.68 | 22.12 | 22.12 | 12,228 | -0.40(-1.78%) |
Aug 22, 2012 | 22.50 | 22.52 | 22.36 | 22.52 | 10,900 | +0.06(+0.27%) |
Aug 21, 2012 | 22.32 | 22.54 | 22.32 | 22.46 | 3,018 | +0.20(+0.90%) |
Aug 20, 2012 | 21.72 | 22.28 | 21.72 | 22.26 | 19,940 | +0.35(+1.60%) |
Aug 17, 2012 | 21.64 | 22.04 | 21.64 | 21.91 | 19,119 | +0.32(+1.48%) |
Aug 16, 2012 | 21.82 | 21.96 | 21.53 | 21.59 | 8,061 | -0.06(-0.28%) |
Aug 15, 2012 | 21.54 | 22.26 | 21.47 | 21.65 | 11,408 | +0.35(+1.64%) |
Aug 14, 2012 | 21.88 | 21.88 | 21.30 | 21.30 | 5,600 | -0.11(-0.50%) |
Aug 13, 2012 | 21.53 | 21.63 | 21.00 | 21.41 | 20,100 | -0.49(-2.26%) |
Aug 10, 2012 | 22.30 | 22.60 | 21.89 | 21.90 | 31,327 | -0.36(-1.63%) |
Aug 09, 2012 | 21.98 | 22.69 | 21.96 | 22.26 | 5,386 | +0.62(+2.89%) |
Aug 08, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 200 | -0.24(-1.10%) |
Aug 07, 2012 | 21.78 | 22.36 | 21.78 | 21.88 | 5,623 | +0.08(+0.37%) |
Aug 06, 2012 | 21.72 | 22.18 | 21.72 | 21.80 | 36,247 | -0.51(-2.29%) |
Aug 03, 2012 | 22.00 | 22.63 | 21.92 | 22.31 | 14,214 | +0.51(+2.35%) |
Aug 02, 2012 | 22.40 | 22.40 | 21.59 | 21.80 | 4,675 | -0.27(-1.23%) |
Aug 01, 2012 | 22.17 | 22.17 | 21.75 | 22.07 | 3,000 | -0.30(-1.32%) |
Jul 31, 2012 | 22.28 | 22.37 | 22.28 | 22.37 | 2,622 | -0.03(-0.15%) |
Jul 30, 2012 | 22.33 | 22.43 | 22.31 | 22.40 | 11,300 | +0.71(+3.26%) |
Jul 27, 2012 | 21.74 | 21.96 | 21.69 | 21.69 | 13,050 | -0.23(-1.06%) |
Jul 26, 2012 | 21.83 | 21.93 | 21.63 | 21.93 | 6,532 | -0.24(-1.10%) |
Jul 25, 2012 | 21.92 | 22.26 | 21.92 | 22.17 | 7,100 | +0.77(+3.60%) |
Jul 24, 2012 | 21.68 | 21.77 | 21.19 | 21.40 | 4,700 | -0.53(-2.42%) |
Jul 23, 2012 | 22.07 | 22.27 | 21.88 | 21.93 | 25,087 | -0.50(-2.23%) |
Jul 20, 2012 | 22.42 | 22.69 | 22.29 | 22.43 | 50,429 | +0.43(+1.95%) |
Jul 19, 2012 | 22.16 | 22.44 | 21.98 | 22.00 | 40,562 | -0.05(-0.23%) |
Jul 18, 2012 | 21.99 | 22.27 | 21.72 | 22.05 | 50,090 | +0.02(+0.09%) |
Jul 17, 2012 | 21.89 | 22.11 | 21.77 | 22.03 | 30,605 | +0.26(+1.19%) |
Jul 16, 2012 | 21.66 | 21.99 | 21.41 | 21.77 | 20,048 | +0.80(+3.81%) |
Jul 12, 2012 | 21.10 | 20.97 | 20.97 | 20.97 | 5,000 | -0.18(-0.85%) |
Jul 11, 2012 | 21.46 | 21.46 | 20.74 | 21.15 | 6,598 | +0.25(+1.19%) |
Jul 10, 2012 | 20.69 | 21.22 | 20.69 | 20.90 | 2,285 | -0.06(-0.29%) |
Jul 09, 2012 | 20.64 | 21.50 | 20.64 | 20.96 | 5,000 | +0.45(+2.20%) |
Jul 06, 2012 | 20.49 | 20.69 | 20.28 | 20.51 | 25,119 | -0.50(-2.39%) |
Jul 05, 2012 | 20.10 | 21.01 | 20.10 | 21.01 | 9,155 | +1.22(+6.18%) |
Jul 03, 2012 | 19.66 | 20.10 | 19.66 | 19.79 | 1,566 | +0.35(+1.78%) |
Jul 02, 2012 | 19.79 | 19.83 | 19.44 | 19.44 | 2,150 | +0.44(+2.33%) |
Jun 29, 2012 | 19.57 | 19.80 | 19.00 | 19.00 | 540 | -0.06(-0.31%) |
Jun 28, 2012 | 19.02 | 19.06 | 19.00 | 19.06 | 700 | -0.31(-1.60%) |
Jun 27, 2012 | 18.39 | 19.68 | 18.37 | 19.37 | 3,997 | +0.78(+4.20%) |
Jun 25, 2012 | 18.11 | 18.59 | 18.59 | 18.59 | 6,600 | +0.88(+4.97%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | -0.09(-0.51%) |
Jun 20, 2012 | 18.17 | 18.17 | 17.80 | 17.80 | 1,950 | -0.06(-0.34%) |
Jun 19, 2012 | 17.51 | 17.86 | 17.51 | 17.86 | 2,700 | +0.56(+3.24%) |
Jun 18, 2012 | 17.24 | 17.44 | 17.23 | 17.30 | 4,568 | -0.13(-0.75%) |
Jun 15, 2012 | 17.74 | 17.74 | 17.35 | 17.43 | 4,498 | +0.20(+1.16%) |
Jun 14, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 400 | +0.05(+0.29%) |
Jun 13, 2012 | 17.33 | 17.55 | 17.18 | 17.18 | 6,700 | -0.32(-1.83%) |
Jun 11, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.01(+0.08%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.03(+0.15%) |
Jun 06, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | +0.03(+0.17%) |
Jun 05, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 500 | +0.77(+4.62%) |
Jun 04, 2012 | 16.47 | 16.66 | 16.47 | 16.66 | 298 | -0.34(-2.00%) |
Jun 01, 2012 | 16.72 | 17.00 | 16.72 | 17.00 | 1,200 | -0.78(-4.39%) |
May 31, 2012 | 16.99 | 17.78 | 16.99 | 17.78 | 1,175 | +0.50(+2.89%) |
May 30, 2012 | 17.62 | 17.62 | 17.28 | 17.28 | 5,708 | -0.22(-1.26%) |
May 29, 2012 | 17.56 | 17.60 | 17.22 | 17.50 | 14,946 | +0.33(+1.92%) |
May 25, 2012 | 17.31 | 17.31 | 17.17 | 17.17 | 2,100 | -0.15(-0.87%) |
May 24, 2012 | 17.56 | 17.88 | 17.32 | 17.32 | 2,100 | -0.28(-1.59%) |
May 22, 2012 | 17.87 | 17.60 | 17.60 | 17.60 | 29,700 | -0.99(-5.33%) |
May 21, 2012 | 18.22 | 18.59 | 18.07 | 18.59 | 2,190 | +0.82(+4.61%) |
May 18, 2012 | 17.76 | 17.77 | 17.76 | 17.77 | 300 | +0.18(+1.02%) |
May 17, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | +0.28(+1.62%) |
May 16, 2012 | 16.93 | 17.31 | 16.93 | 17.31 | 1,600 | +0.14(+0.81%) |
May 15, 2012 | 17.70 | 17.70 | 17.17 | 17.17 | 600 | -0.04(-0.23%) |
May 14, 2012 | 17.24 | 17.31 | 17.19 | 17.21 | 2,202 | -0.13(-0.75%) |
May 11, 2012 | 17.36 | 17.36 | 17.20 | 17.34 | 2,400 | -0.56(-3.13%) |
May 10, 2012 | 18.52 | 18.52 | 17.90 | 17.90 | 2,900 | +0.45(+2.58%) |
May 09, 2012 | 17.49 | 17.49 | 17.45 | 17.45 | 1,600 | -0.42(-2.35%) |
May 08, 2012 | 17.87 | 17.89 | 17.87 | 17.87 | 300 | -0.29(-1.60%) |
May 04, 2012 | 18.00 | 18.16 | 18.16 | 18.16 | 200 | +0.29(+1.62%) |
May 03, 2012 | 18.57 | 18.57 | 17.73 | 17.87 | 2,663 | +0.15(+0.85%) |
May 02, 2012 | 17.96 | 17.96 | 17.72 | 17.72 | 1,300 | -0.46(-2.53%) |
May 01, 2012 | 18.91 | 18.91 | 17.63 | 18.18 | 1,025 | -0.11(-0.60%) |
Apr 30, 2012 | 18.17 | 18.29 | 18.09 | 18.29 | 13,495 | -0.29(-1.56%) |
Apr 26, 2012 | 19.35 | 18.58 | 18.58 | 18.58 | 200 | +0.17(+0.92%) |
Apr 25, 2012 | 17.89 | 18.41 | 17.89 | 18.41 | 2,425 | +0.11(+0.60%) |
Apr 24, 2012 | 18.30 | 18.30 | 18.30 | 18.30 | 400 | +0.20(+1.10%) |
Apr 23, 2012 | 18.03 | 18.10 | 18.03 | 18.10 | 500 | -0.04(-0.22%) |
Apr 20, 2012 | 17.93 | 18.14 | 17.92 | 18.14 | 673 | -0.11(-0.60%) |
Apr 19, 2012 | 18.10 | 18.71 | 18.10 | 18.25 | 500 | -0.17(-0.92%) |
Apr 17, 2012 | 18.46 | 18.42 | 18.42 | 18.42 | 3,000 | -0.11(-0.59%) |
Apr 16, 2012 | 19.24 | 19.24 | 18.51 | 18.53 | 900 | -0.52(-2.73%) |
Apr 12, 2012 | 18.79 | 19.05 | 19.05 | 19.05 | 400 | +0.38(+2.04%) |
Apr 11, 2012 | 18.75 | 18.80 | 18.65 | 18.67 | 2,500 | -0.35(-1.84%) |
Apr 10, 2012 | 18.97 | 19.02 | 18.68 | 19.02 | 3,173 | -0.15(-0.78%) |
Apr 09, 2012 | 18.98 | 19.17 | 18.98 | 19.17 | 397 | -0.34(-1.74%) |
Apr 03, 2012 | 18.98 | 19.51 | 19.51 | 19.51 | 1,500 | -0.06(-0.31%) |
Apr 02, 2012 | 18.57 | 20.20 | 18.57 | 19.57 | 7,355 | +0.80(+4.26%) |
Mar 30, 2012 | 18.50 | 18.77 | 18.50 | 18.77 | 1,800 | +0.21(+1.13%) |
Mar 29, 2012 | 18.58 | 18.60 | 18.56 | 18.56 | 400 | +0.00(+0.00%) |
Mar 28, 2012 | 19.32 | 19.32 | 18.56 | 18.56 | 2,440 | -0.44(-2.32%) |
Mar 27, 2012 | 19.44 | 19.44 | 19.00 | 19.00 | 600 | +0.17(+0.90%) |
Mar 26, 2012 | 19.01 | 19.34 | 18.78 | 18.83 | 1,671 | -0.40(-2.05%) |
Mar 23, 2012 | 19.50 | 20.00 | 19.21 | 19.23 | 3,498 | +0.04(+0.18%) |
Mar 21, 2012 | 19.23 | 19.19 | 19.19 | 19.19 | 4,000 | -0.26(-1.34%) |
Mar 20, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 250 | +0.04(+0.21%) |
Mar 19, 2012 | 19.43 | 19.44 | 19.41 | 19.41 | 3,700 | -0.01(-0.05%) |
Mar 16, 2012 | 19.52 | 19.59 | 19.39 | 19.42 | 3,190 | -0.14(-0.72%) |
Mar 15, 2012 | 19.11 | 19.95 | 19.11 | 19.56 | 397 | +0.06(+0.31%) |
Mar 14, 2012 | 19.07 | 19.50 | 19.07 | 19.50 | 1,600 | +0.15(+0.78%) |
Mar 13, 2012 | 19.10 | 19.35 | 19.03 | 19.35 | 1,550 | +0.25(+1.31%) |
Mar 12, 2012 | 19.10 | 19.10 | 19.10 | 19.10 | 300 | +0.12(+0.61%) |
Mar 09, 2012 | 19.25 | 19.25 | 18.90 | 18.98 | 1,875 | -0.03(-0.13%) |
Mar 08, 2012 | 18.79 | 19.22 | 18.79 | 19.01 | 11,812 | -0.50(-2.56%) |
Mar 07, 2012 | 19.40 | 19.51 | 19.14 | 19.51 | 1,683 | -0.17(-0.86%) |
Mar 06, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 600 | +0.16(+0.82%) |
Mar 05, 2012 | 19.28 | 19.52 | 19.28 | 19.52 | 300 | -0.21(-1.06%) |
Mar 02, 2012 | 19.19 | 19.76 | 19.19 | 19.73 | 3,100 | +0.26(+1.34%) |
Mar 01, 2012 | 20.06 | 20.06 | 19.18 | 19.47 | 6,900 | -0.33(-1.67%) |
Feb 29, 2012 | 19.41 | 20.14 | 19.41 | 19.80 | 2,000 | +0.40(+2.06%) |
Feb 28, 2012 | 20.29 | 20.29 | 19.40 | 19.40 | 1,400 | +0.15(+0.81%) |
Feb 27, 2012 | 19.22 | 19.29 | 19.12 | 19.25 | 6,550 | +0.05(+0.23%) |
Feb 24, 2012 | 19.16 | 19.21 | 19.11 | 19.20 | 23,242 | +0.05(+0.26%) |
Feb 23, 2012 | 19.72 | 20.38 | 19.15 | 19.15 | 9,530 | -1.15(-5.67%) |
Feb 22, 2012 | 20.49 | 20.50 | 20.06 | 20.30 | 33,917 | +0.21(+1.05%) |
Feb 21, 2012 | 19.89 | 20.09 | 19.60 | 20.09 | 60,424 | -0.02(-0.10%) |
Feb 17, 2012 | 19.20 | 20.27 | 19.15 | 20.11 | 7,600 | +0.95(+4.96%) |
Feb 16, 2012 | 19.11 | 19.33 | 19.11 | 19.16 | 11,070 | +0.02(+0.10%) |
Feb 15, 2012 | 19.17 | 19.44 | 19.11 | 19.14 | 14,366 | -0.16(-0.83%) |
Feb 14, 2012 | 19.05 | 19.39 | 19.05 | 19.30 | 24,570 | -0.04(-0.21%) |
Feb 13, 2012 | 19.62 | 19.76 | 19.15 | 19.34 | 7,770 | -1.12(-5.47%) |
Feb 10, 2012 | 18.52 | 20.49 | 18.52 | 20.46 | 237,076 | +1.65(+8.77%) |
Feb 09, 2012 | 18.55 | 18.84 | 18.55 | 18.81 | 3,200 | +0.19(+1.02%) |
Feb 08, 2012 | 19.77 | 19.77 | 18.62 | 18.62 | 1,300 | -0.23(-1.22%) |
Feb 07, 2012 | 18.77 | 18.85 | 18.77 | 18.85 | 16,084 | -0.08(-0.45%) |
Feb 06, 2012 | 18.83 | 18.97 | 18.83 | 18.93 | 1,875 | +0.22(+1.17%) |
Feb 03, 2012 | 18.72 | 18.84 | 18.70 | 18.72 | 1,000 | +0.10(+0.52%) |
Feb 02, 2012 | 18.70 | 18.70 | 18.62 | 18.62 | 1,735 | -0.05(-0.27%) |
Feb 01, 2012 | 18.67 | 18.67 | 18.67 | 18.67 | 1,600 | +0.12(+0.65%) |
Jan 31, 2012 | 18.49 | 18.60 | 18.49 | 18.55 | 4,000 | +0.19(+1.03%) |
Jan 30, 2012 | 18.54 | 18.54 | 18.36 | 18.36 | 5,005 | -0.34(-1.82%) |
Jan 27, 2012 | 18.63 | 18.71 | 18.62 | 18.70 | 1,575 | -0.07(-0.35%) |
Jan 26, 2012 | 18.87 | 18.89 | 18.75 | 18.77 | 2,100 | +0.17(+0.89%) |
Jan 25, 2012 | 18.53 | 18.71 | 18.53 | 18.60 | 3,549 | -0.08(-0.42%) |
Jan 24, 2012 | 18.31 | 18.68 | 18.31 | 18.68 | 4,379 | +0.29(+1.58%) |
Jan 23, 2012 | 18.39 | 18.46 | 18.39 | 18.39 | 4,460 | +0.18(+0.97%) |
Jan 20, 2012 | 18.16 | 18.21 | 18.10 | 18.21 | 1,663 | +0.08(+0.42%) |
Jan 18, 2012 | 18.10 | 18.14 | 18.14 | 18.14 | 1,000 | -0.09(-0.51%) |
Jan 17, 2012 | 18.27 | 18.27 | 18.22 | 18.23 | 760 | +0.18(+1.00%) |
Jan 12, 2012 | 18.07 | 18.05 | 18.05 | 18.05 | 1,000 | -0.62(-3.32%) |
Jan 11, 2012 | 18.54 | 18.67 | 18.54 | 18.67 | 900 | -0.04(-0.21%) |
Jan 10, 2012 | 18.56 | 18.71 | 18.51 | 18.71 | 6,180 | +0.02(+0.11%) |
Jan 09, 2012 | 18.41 | 18.69 | 18.39 | 18.69 | 17,329 | +0.25(+1.36%) |
Jan 06, 2012 | 18.46 | 18.46 | 18.44 | 18.44 | 5,100 | +0.09(+0.49%) |
Jan 05, 2012 | 18.76 | 18.76 | 18.29 | 18.35 | 40,554 | -0.62(-3.27%) |
Jan 04, 2012 | 18.97 | 18.97 | 18.97 | 18.97 | 1,450 | +0.26(+1.39%) |
Dec 30, 2011 | 18.71 | 18.71 | 18.71 | 18.71 | 2,000 | +0.08(+0.43%) |
Dec 29, 2011 | 18.66 | 18.69 | 18.63 | 18.63 | 1,000 | -0.07(-0.37%) |
Dec 28, 2011 | 18.77 | 18.77 | 18.51 | 18.70 | 5,900 | +0.10(+0.54%) |
Dec 27, 2011 | 18.36 | 18.67 | 18.36 | 18.60 | 3,100 | +0.27(+1.47%) |
Dec 23, 2011 | 18.20 | 18.41 | 18.14 | 18.33 | 4,620 | +0.13(+0.71%) |
Dec 21, 2011 | 17.89 | 18.26 | 17.89 | 18.20 | 3,800 | +0.05(+0.27%) |
Dec 20, 2011 | 18.13 | 18.19 | 18.13 | 18.15 | 2,400 | +0.27(+1.49%) |
Dec 19, 2011 | 17.85 | 17.95 | 17.71 | 17.88 | 5,196 | +0.32(+1.85%) |
Dec 16, 2011 | 17.56 | 17.57 | 17.56 | 17.56 | 800 | +0.24(+1.39%) |
Dec 15, 2011 | 17.34 | 17.34 | 16.66 | 17.32 | 10,301 | -0.07(-0.40%) |
Dec 14, 2011 | 17.43 | 17.43 | 17.25 | 17.39 | 7,900 | -0.44(-2.47%) |
Dec 13, 2011 | 17.85 | 17.85 | 17.78 | 17.83 | 3,200 | +0.08(+0.45%) |
Dec 12, 2011 | 17.80 | 17.80 | 17.72 | 17.75 | 600 | +0.01(+0.06%) |
Dec 09, 2011 | 17.90 | 17.90 | 17.71 | 17.74 | 6,950 | -0.24(-1.33%) |
Dec 08, 2011 | 17.75 | 18.07 | 17.75 | 17.98 | 2,613 | +0.13(+0.73%) |
Dec 07, 2011 | 17.75 | 17.85 | 17.75 | 17.85 | 2,290 | -0.29(-1.60%) |
Dec 06, 2011 | 17.97 | 18.14 | 17.96 | 18.14 | 1,657 | +0.08(+0.44%) |
Dec 05, 2011 | 18.11 | 18.33 | 17.88 | 18.06 | 9,560 | -0.04(-0.22%) |
Dec 02, 2011 | 18.15 | 18.24 | 17.98 | 18.10 | 2,452 | +0.20(+1.10%) |
Dec 01, 2011 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.12(-0.67%) |
Nov 30, 2011 | 18.05 | 18.13 | 17.98 | 18.02 | 6,000 | +0.12(+0.69%) |
Nov 29, 2011 | 17.88 | 17.92 | 17.77 | 17.90 | 11,968 | +0.22(+1.24%) |
Nov 28, 2011 | 17.84 | 17.88 | 17.57 | 17.68 | 16,544 | -0.41(-2.27%) |
Nov 25, 2011 | 18.09 | 18.09 | 18.09 | 18.09 | 105 | +0.49(+2.78%) |
Nov 23, 2011 | 17.80 | 17.80 | 17.56 | 17.60 | 19,988 | -0.40(-2.22%) |
Nov 22, 2011 | 17.97 | 18.10 | 17.89 | 18.00 | 5,082 | -0.18(-0.98%) |
Nov 21, 2011 | 18.13 | 18.25 | 18.00 | 18.18 | 11,044 | -0.06(-0.34%) |
Nov 18, 2011 | 18.46 | 18.46 | 18.05 | 18.24 | 6,093 | -0.26(-1.41%) |
Nov 17, 2011 | 18.58 | 18.58 | 18.50 | 18.50 | 1,400 | -0.20(-1.08%) |
Nov 16, 2011 | 18.78 | 18.88 | 18.64 | 18.70 | 1,429 | -0.05(-0.26%) |
Nov 15, 2011 | 18.97 | 18.97 | 18.75 | 18.75 | 2,000 | -0.15(-0.79%) |
Nov 14, 2011 | 18.94 | 19.02 | 18.65 | 18.90 | 33,790 | +0.17(+0.90%) |
Nov 11, 2011 | 18.73 | 18.74 | 18.73 | 18.73 | 700 | -0.16(-0.85%) |
Nov 10, 2011 | 19.28 | 19.40 | 18.89 | 18.89 | 3,800 | -0.48(-2.48%) |
Nov 09, 2011 | 19.35 | 19.45 | 19.35 | 19.37 | 570 | -0.36(-1.82%) |
Nov 08, 2011 | 19.62 | 19.73 | 19.40 | 19.73 | 1,805 | +0.15(+0.77%) |
Nov 07, 2011 | 19.47 | 20.03 | 19.33 | 19.58 | 6,911 | +0.08(+0.43%) |
Nov 04, 2011 | 19.42 | 19.50 | 19.42 | 19.50 | 1,250 | -0.00(-0.02%) |
Nov 03, 2011 | 19.61 | 19.61 | 19.50 | 19.50 | 500 | +0.03(+0.15%) |
Nov 02, 2011 | 19.55 | 19.63 | 19.47 | 19.47 | 4,400 | +0.39(+2.03%) |
Nov 01, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 100 | -0.26(-1.33%) |
Oct 31, 2011 | 19.46 | 19.58 | 19.34 | 19.34 | 8,680 | -0.25(-1.28%) |
Oct 28, 2011 | 19.86 | 20.03 | 19.59 | 19.59 | 2,500 | -0.44(-2.20%) |
Oct 27, 2011 | 19.76 | 20.03 | 19.76 | 20.03 | 1,283 | +0.58(+2.98%) |
Oct 26, 2011 | 19.70 | 19.70 | 19.45 | 19.45 | 300 | -0.31(-1.59%) |
Oct 25, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 175 | +0.01(+0.03%) |
Oct 24, 2011 | 19.64 | 19.80 | 19.58 | 19.76 | 3,100 | +0.31(+1.58%) |
Oct 21, 2011 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | -0.05(-0.24%) |
Oct 20, 2011 | 19.40 | 19.50 | 19.40 | 19.50 | 60,850 | -0.00(-0.02%) |
Oct 19, 2011 | 19.50 | 19.51 | 19.50 | 19.50 | 5,200 | -0.09(-0.46%) |
Oct 18, 2011 | 19.64 | 19.64 | 19.50 | 19.59 | 1,700 | -0.11(-0.56%) |
Oct 17, 2011 | 19.75 | 19.79 | 19.65 | 19.70 | 9,650 | +0.11(+0.59%) |
Oct 14, 2011 | 19.89 | 19.89 | 19.53 | 19.59 | 4,195 | +0.37(+1.90%) |
Oct 13, 2011 | 19.22 | 19.22 | 19.22 | 19.22 | 100 | -0.09(-0.47%) |
Oct 12, 2011 | 19.41 | 19.41 | 19.31 | 19.31 | 1,029 | -0.10(-0.52%) |
Oct 11, 2011 | 18.52 | 19.70 | 18.52 | 19.41 | 10,232 | +0.79(+4.24%) |
Oct 10, 2011 | 18.62 | 18.62 | 18.62 | 18.62 | 200 | +0.26(+1.42%) |
Oct 07, 2011 | 18.36 | 18.36 | 18.36 | 18.36 | 300 | -0.30(-1.61%) |
Oct 06, 2011 | 18.97 | 18.97 | 18.46 | 18.66 | 3,150 | +0.13(+0.70%) |
Oct 05, 2011 | 18.50 | 18.53 | 18.47 | 18.53 | 1,695 | +0.36(+1.98%) |
Oct 04, 2011 | 18.16 | 18.22 | 18.14 | 18.17 | 20,129 | -0.18(-0.98%) |
Oct 03, 2011 | 18.03 | 18.47 | 18.02 | 18.35 | 5,739 | -0.17(-0.92%) |
Sep 30, 2011 | 18.61 | 18.70 | 18.52 | 18.52 | 1,144 | -1.00(-5.12%) |
Sep 29, 2011 | 19.33 | 19.52 | 19.33 | 19.52 | 450 | +0.01(+0.05%) |
Sep 28, 2011 | 19.40 | 19.51 | 19.40 | 19.51 | 700 | +0.09(+0.46%) |
Sep 27, 2011 | 19.71 | 19.78 | 19.42 | 19.42 | 1,660 | +0.05(+0.26%) |
Sep 26, 2011 | 19.30 | 19.47 | 19.30 | 19.37 | 3,100 | +0.00(+0.00%) |
Sep 23, 2011 | 19.33 | 19.37 | 19.26 | 19.37 | 450 | -0.31(-1.57%) |
Sep 22, 2011 | 19.79 | 19.79 | 19.21 | 19.68 | 6,199 | -0.75(-3.67%) |
Sep 21, 2011 | 20.50 | 20.50 | 20.36 | 20.43 | 2,000 | -0.20(-0.97%) |
Sep 20, 2011 | 21.08 | 21.08 | 20.63 | 20.63 | 7,049 | -0.08(-0.39%) |
Sep 19, 2011 | 20.74 | 20.87 | 20.71 | 20.71 | 1,580 | -0.29(-1.38%) |
Sep 16, 2011 | 21.20 | 21.20 | 21.00 | 21.00 | 1,204 | -0.20(-0.94%) |
Sep 15, 2011 | 21.23 | 21.23 | 21.20 | 21.20 | 300 | -0.21(-0.99%) |
Sep 14, 2011 | 21.42 | 21.57 | 21.36 | 21.41 | 2,800 | -0.28(-1.29%) |
Sep 13, 2011 | 21.88 | 21.92 | 21.46 | 21.69 | 7,336 | -0.18(-0.82%) |
Sep 12, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 5,551 | +0.07(+0.32%) |
Sep 09, 2011 | 21.94 | 21.94 | 21.73 | 21.80 | 7,400 | -0.03(-0.14%) |
Sep 08, 2011 | 22.17 | 22.17 | 21.77 | 21.83 | 6,498 | -0.38(-1.71%) |
Sep 07, 2011 | 22.43 | 22.44 | 22.13 | 22.21 | 8,987 | +0.12(+0.54%) |
Sep 06, 2011 | 22.29 | 22.40 | 21.95 | 22.09 | 27,427 | -0.38(-1.69%) |
Sep 02, 2011 | 22.15 | 22.62 | 22.04 | 22.47 | 7,840 | +0.12(+0.54%) |