Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.85 | 15.03 | 14.67 | 14.85 | 8,150 | +0.05(+0.34%) |
Jan 30, 2012 | 14.83 | 14.85 | 14.58 | 14.80 | 20,268 | +0.09(+0.58%) |
Jan 27, 2012 | 14.66 | 14.78 | 14.42 | 14.71 | 13,023 | +0.32(+2.19%) |
Jan 26, 2012 | 14.22 | 14.57 | 14.03 | 14.39 | 17,543 | +0.37(+2.66%) |
Jan 25, 2012 | 13.65 | 14.68 | 13.42 | 14.02 | 27,852 | +0.60(+4.50%) |
Jan 24, 2012 | 13.26 | 13.70 | 13.17 | 13.42 | 29,765 | +0.27(+2.03%) |
Jan 23, 2012 | 13.05 | 13.28 | 13.05 | 13.15 | 25,320 | +0.00(+0.03%) |
Jan 20, 2012 | 13.38 | 13.42 | 12.96 | 13.15 | 38,578 | -0.36(-2.68%) |
Jan 19, 2012 | 13.97 | 14.09 | 13.51 | 13.51 | 23,401 | -0.69(-4.86%) |
Jan 18, 2012 | 13.96 | 14.42 | 13.95 | 14.20 | 12,703 | +0.24(+1.71%) |
Jan 17, 2012 | 14.11 | 14.18 | 13.95 | 13.96 | 22,275 | -0.24(-1.68%) |
Jan 13, 2012 | 13.99 | 14.21 | 13.97 | 14.20 | 12,850 | +0.07(+0.50%) |
Jan 12, 2012 | 13.97 | 14.13 | 13.97 | 14.13 | 15,914 | +0.06(+0.46%) |
Jan 11, 2012 | 14.16 | 14.24 | 14.01 | 14.06 | 175,323 | -0.17(-1.23%) |
Jan 10, 2012 | 14.15 | 14.37 | 14.04 | 14.24 | 10,278 | +0.15(+1.05%) |
Jan 09, 2012 | 14.20 | 14.39 | 14.09 | 14.09 | 11,398 | -0.10(-0.73%) |
Jan 06, 2012 | 14.30 | 14.65 | 14.19 | 14.19 | 5,345 | -0.00(-0.04%) |
Jan 05, 2012 | 14.22 | 14.26 | 14.13 | 14.20 | 15,956 | -0.02(-0.13%) |
Jan 04, 2012 | 14.36 | 14.64 | 14.22 | 14.22 | 11,122 | -0.01(-0.07%) |
Dec 30, 2011 | 14.22 | 14.39 | 14.19 | 14.23 | 7,928 | +0.01(+0.07%) |
Dec 29, 2011 | 14.54 | 14.57 | 14.22 | 14.22 | 10,019 | -0.18(-1.24%) |
Dec 28, 2011 | 14.71 | 14.71 | 14.39 | 14.39 | 6,581 | -0.28(-1.88%) |
Dec 27, 2011 | 14.66 | 14.77 | 14.55 | 14.67 | 10,954 | -0.06(-0.38%) |
Dec 23, 2011 | 14.55 | 14.73 | 14.55 | 14.73 | 3,497 | +0.26(+1.79%) |
Dec 21, 2011 | 14.51 | 14.65 | 14.34 | 14.47 | 24,254 | +0.13(+0.91%) |
Dec 20, 2011 | 14.35 | 14.51 | 14.34 | 14.34 | 23,807 | -0.09(-0.61%) |
Dec 19, 2011 | 14.47 | 14.51 | 14.32 | 14.43 | 21,525 | -0.22(-1.49%) |
Dec 16, 2011 | 15.01 | 15.01 | 14.64 | 14.64 | 4,556 | -0.22(-1.46%) |
Dec 15, 2011 | 14.87 | 15.18 | 14.77 | 14.86 | 13,836 | -0.01(-0.06%) |
Dec 14, 2011 | 15.23 | 15.40 | 14.87 | 14.87 | 15,166 | -0.35(-2.33%) |
Dec 13, 2011 | 15.30 | 15.45 | 15.22 | 15.22 | 3,971 | -0.08(-0.49%) |
Dec 12, 2011 | 15.29 | 15.30 | 15.29 | 15.30 | 847 | -0.01(-0.09%) |
Dec 09, 2011 | 15.12 | 15.86 | 15.12 | 15.31 | 3,754 | +0.19(+1.24%) |
Dec 08, 2011 | 15.12 | 15.22 | 15.12 | 15.12 | 7,844 | -0.00(-0.02%) |
Dec 07, 2011 | 15.23 | 15.36 | 15.13 | 15.13 | 19,070 | -0.18(-1.20%) |
Dec 06, 2011 | 15.36 | 15.52 | 15.23 | 15.31 | 9,915 | -0.17(-1.07%) |
Dec 05, 2011 | 15.60 | 15.60 | 15.40 | 15.48 | 5,742 | -0.15(-0.99%) |
Dec 02, 2011 | 15.49 | 15.67 | 15.26 | 15.63 | 5,861 | +0.32(+2.09%) |
Dec 01, 2011 | 15.26 | 15.48 | 15.26 | 15.31 | 8,081 | -0.09(-0.57%) |
Nov 30, 2011 | 15.79 | 15.85 | 15.38 | 15.40 | 16,788 | -0.21(-1.36%) |
Nov 29, 2011 | 15.84 | 15.84 | 15.61 | 15.61 | 6,646 | -0.31(-1.95%) |
Nov 28, 2011 | 15.89 | 15.93 | 15.69 | 15.92 | 17,022 | +0.14(+0.88%) |
Nov 25, 2011 | 15.77 | 15.83 | 15.77 | 15.78 | 4,391 | +0.08(+0.50%) |
Nov 23, 2011 | 15.48 | 15.83 | 15.48 | 15.70 | 11,141 | +0.22(+1.45%) |
Nov 22, 2011 | 15.47 | 15.48 | 15.37 | 15.48 | 4,831 | +0.02(+0.11%) |
Nov 21, 2011 | 15.38 | 15.46 | 15.22 | 15.46 | 11,030 | -0.01(-0.05%) |
Nov 18, 2011 | 15.36 | 15.48 | 15.36 | 15.47 | 3,709 | +0.16(+1.06%) |
Nov 17, 2011 | 15.32 | 15.36 | 15.16 | 15.31 | 8,165 | +0.00(+0.02%) |
Nov 16, 2011 | 15.36 | 15.36 | 15.17 | 15.30 | 6,537 | +0.07(+0.43%) |
Nov 15, 2011 | 15.35 | 15.36 | 15.19 | 15.24 | 10,078 | -0.03(-0.20%) |
Nov 14, 2011 | 15.38 | 15.48 | 15.22 | 15.27 | 7,193 | -0.04(-0.23%) |
Nov 11, 2011 | 15.20 | 15.41 | 15.13 | 15.30 | 11,243 | +0.06(+0.39%) |
Nov 10, 2011 | 15.30 | 15.30 | 15.09 | 15.25 | 8,233 | -0.24(-1.52%) |
Nov 09, 2011 | 15.39 | 15.48 | 15.32 | 15.48 | 11,414 | +0.07(+0.48%) |
Nov 08, 2011 | 15.60 | 15.70 | 15.41 | 15.41 | 8,498 | -0.34(-2.14%) |
Nov 07, 2011 | 15.80 | 15.80 | 15.37 | 15.74 | 9,120 | +0.13(+0.83%) |
Nov 04, 2011 | 15.48 | 15.67 | 15.30 | 15.61 | 6,696 | +0.16(+1.02%) |
Nov 03, 2011 | 15.48 | 15.48 | 15.29 | 15.46 | 12,232 | +0.23(+1.49%) |
Nov 02, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 795 | -0.13(-0.82%) |
Nov 01, 2011 | 15.76 | 15.76 | 15.13 | 15.36 | 15,120 | -0.25(-1.60%) |
Oct 31, 2011 | 15.83 | 15.83 | 15.39 | 15.61 | 15,234 | -0.23(-1.42%) |
Oct 28, 2011 | 15.28 | 15.83 | 15.28 | 15.83 | 4,831 | +0.39(+2.55%) |
Oct 27, 2011 | 15.45 | 15.46 | 15.00 | 15.44 | 6,025 | +0.07(+0.47%) |
Oct 26, 2011 | 14.70 | 15.42 | 14.70 | 15.37 | 11,892 | +0.69(+4.68%) |
Oct 25, 2011 | 14.46 | 14.83 | 14.46 | 14.68 | 9,873 | -0.28(-1.87%) |
Oct 24, 2011 | 14.76 | 15.01 | 14.76 | 14.96 | 17,371 | -0.02(-0.16%) |
Oct 21, 2011 | 14.54 | 14.98 | 14.54 | 14.98 | 5,115 | +0.22(+1.47%) |
Oct 20, 2011 | 14.61 | 14.79 | 14.48 | 14.77 | 9,157 | -0.05(-0.35%) |
Oct 19, 2011 | 14.78 | 14.92 | 14.74 | 14.82 | 5,859 | +0.04(+0.26%) |
Oct 18, 2011 | 14.68 | 14.79 | 14.68 | 14.78 | 2,906 | +0.15(+1.01%) |
Oct 17, 2011 | 14.64 | 14.81 | 14.59 | 14.63 | 11,017 | -0.26(-1.72%) |
Oct 14, 2011 | 15.23 | 15.23 | 14.88 | 14.89 | 2,840 | -0.14(-0.93%) |
Oct 13, 2011 | 15.03 | 15.03 | 15.03 | 15.03 | 1,001 | +0.03(+0.23%) |
Oct 12, 2011 | 14.97 | 15.03 | 14.97 | 15.00 | 1,699 | -0.02(-0.12%) |
Oct 11, 2011 | 15.03 | 15.16 | 15.01 | 15.01 | 3,081 | -0.15(-0.97%) |
Oct 10, 2011 | 15.07 | 15.38 | 14.57 | 15.16 | 12,965 | +0.13(+0.86%) |
Oct 07, 2011 | 14.77 | 15.12 | 14.75 | 15.03 | 9,306 | +0.12(+0.80%) |
Oct 06, 2011 | 15.03 | 15.20 | 14.23 | 14.91 | 10,299 | +0.68(+4.76%) |
Oct 05, 2011 | 14.30 | 15.07 | 13.72 | 14.23 | 18,152 | -0.01(-0.07%) |
Oct 04, 2011 | 14.64 | 14.64 | 13.63 | 14.24 | 38,061 | -0.56(-3.78%) |
Oct 03, 2011 | 15.05 | 15.38 | 14.80 | 14.80 | 10,299 | -0.58(-3.75%) |
Sep 30, 2011 | 15.39 | 15.39 | 15.38 | 15.38 | 1,316 | -0.01(-0.07%) |
Sep 29, 2011 | 15.95 | 15.95 | 15.38 | 15.39 | 5,292 | -0.49(-3.06%) |
Sep 28, 2011 | 15.90 | 16.17 | 15.38 | 15.88 | 31,893 | +0.10(+0.61%) |
Sep 27, 2011 | 15.40 | 16.06 | 15.28 | 15.78 | 15,655 | +0.28(+1.79%) |
Sep 26, 2011 | 15.50 | 15.59 | 15.50 | 15.50 | 4,049 | -0.12(-0.78%) |
Sep 23, 2011 | 15.17 | 15.62 | 15.00 | 15.62 | 21,879 | +0.17(+1.12%) |
Sep 22, 2011 | 15.10 | 15.61 | 14.73 | 15.45 | 11,723 | -0.14(-0.89%) |
Sep 21, 2011 | 15.59 | 15.62 | 15.45 | 15.59 | 6,737 | +0.28(+1.81%) |
Sep 20, 2011 | 15.31 | 15.41 | 15.28 | 15.31 | 6,624 | -0.04(-0.25%) |
Sep 19, 2011 | 15.45 | 15.46 | 15.28 | 15.35 | 3,744 | -0.40(-2.54%) |
Sep 16, 2011 | 15.52 | 15.75 | 15.24 | 15.75 | 4,006 | -0.03(-0.21%) |
Sep 15, 2011 | 15.70 | 15.94 | 15.42 | 15.78 | 10,464 | +0.33(+2.11%) |
Sep 14, 2011 | 15.59 | 15.80 | 15.36 | 15.46 | 7,036 | -0.15(-0.96%) |
Sep 13, 2011 | 15.16 | 15.61 | 15.16 | 15.61 | 10,455 | +0.61(+4.05%) |
Sep 12, 2011 | 15.28 | 15.54 | 14.96 | 15.00 | 12,964 | +0.04(+0.28%) |
Sep 09, 2011 | 15.57 | 15.62 | 14.96 | 14.96 | 6,979 | -0.56(-3.60%) |
Sep 08, 2011 | 15.20 | 15.59 | 15.19 | 15.52 | 5,651 | +0.32(+2.13%) |
Sep 07, 2011 | 15.75 | 15.75 | 15.19 | 15.19 | 5,164 | -0.54(-3.45%) |
Sep 06, 2011 | 15.80 | 15.80 | 15.38 | 15.74 | 8,197 | +0.03(+0.16%) |
Sep 02, 2011 | 15.50 | 15.71 | 15.41 | 15.71 | 3,888 | +0.36(+2.38%) |
Sep 01, 2011 | 15.72 | 15.72 | 15.30 | 15.35 | 4,476 | -0.17(-1.12%) |
Aug 31, 2011 | 15.52 | 15.86 | 15.52 | 15.52 | 5,717 | -0.16(-1.00%) |
Aug 30, 2011 | 16.12 | 16.12 | 15.48 | 15.67 | 8,756 | -0.30(-1.85%) |
Aug 29, 2011 | 15.81 | 16.23 | 15.81 | 15.97 | 10,585 | -0.05(-0.31%) |
Aug 26, 2011 | 15.58 | 16.12 | 15.39 | 16.02 | 8,406 | +0.17(+1.09%) |
Aug 25, 2011 | 15.47 | 15.85 | 15.34 | 15.85 | 9,395 | +0.87(+5.82%) |
Aug 24, 2011 | 15.16 | 15.17 | 14.96 | 14.97 | 13,062 | -0.02(-0.14%) |
Aug 23, 2011 | 14.86 | 15.00 | 14.22 | 15.00 | 9,941 | -0.05(-0.34%) |
Aug 22, 2011 | 14.93 | 15.08 | 14.20 | 15.05 | 28,602 | +0.12(+0.81%) |
Aug 19, 2011 | 15.25 | 15.25 | 14.76 | 14.93 | 8,928 | -0.45(-2.92%) |
Aug 18, 2011 | 15.05 | 15.37 | 14.82 | 15.37 | 10,295 | +0.18(+1.16%) |
Aug 17, 2011 | 15.37 | 15.58 | 15.20 | 15.20 | 3,272 | +0.07(+0.46%) |
Aug 16, 2011 | 15.53 | 15.66 | 15.08 | 15.13 | 9,102 | -0.86(-5.38%) |
Aug 15, 2011 | 16.27 | 16.31 | 15.52 | 15.99 | 13,387 | -0.35(-2.14%) |
Aug 12, 2011 | 16.37 | 16.55 | 16.13 | 16.34 | 21,872 | -0.01(-0.06%) |
Aug 11, 2011 | 15.70 | 16.50 | 15.63 | 16.35 | 17,643 | +1.63(+11.05%) |
Aug 10, 2011 | 14.06 | 14.82 | 14.06 | 14.72 | 21,216 | +0.24(+1.69%) |
Aug 09, 2011 | 14.59 | 14.69 | 13.68 | 14.48 | 26,215 | +0.69(+5.00%) |
Aug 08, 2011 | 14.59 | 14.59 | 13.79 | 13.79 | 34,851 | -1.43(-9.42%) |
Aug 05, 2011 | 15.86 | 16.16 | 15.22 | 15.22 | 24,964 | -0.63(-4.00%) |
Aug 04, 2011 | 16.41 | 16.54 | 15.86 | 15.86 | 22,641 | -0.34(-2.13%) |
Aug 03, 2011 | 16.18 | 16.39 | 16.03 | 16.20 | 7,252 | +0.29(+1.82%) |
Aug 02, 2011 | 16.10 | 16.48 | 15.91 | 15.91 | 9,506 | -0.10(-0.65%) |
Aug 01, 2011 | 15.96 | 16.05 | 15.82 | 16.02 | 11,861 | -0.02(-0.11%) |
Jul 29, 2011 | 16.39 | 16.39 | 15.84 | 16.03 | 9,036 | -0.21(-1.28%) |
Jul 28, 2011 | 16.57 | 16.67 | 16.11 | 16.24 | 6,674 | -0.65(-3.82%) |
Jul 27, 2011 | 16.88 | 17.00 | 16.74 | 16.89 | 10,048 | -0.03(-0.16%) |
Jul 26, 2011 | 16.76 | 16.95 | 16.47 | 16.91 | 13,206 | +0.31(+1.90%) |
Jul 25, 2011 | 16.54 | 16.78 | 16.54 | 16.60 | 5,776 | -0.01(-0.04%) |
Jul 22, 2011 | 16.47 | 16.61 | 16.47 | 16.61 | 8,191 | +0.42(+2.60%) |
Jul 21, 2011 | 16.14 | 16.26 | 16.01 | 16.19 | 8,460 | -0.01(-0.06%) |
Jul 20, 2011 | 16.39 | 16.39 | 16.18 | 16.20 | 4,561 | -0.14(-0.85%) |
Jul 19, 2011 | 16.18 | 16.44 | 16.03 | 16.34 | 9,827 | +0.29(+1.83%) |
Jul 18, 2011 | 15.88 | 16.09 | 15.75 | 16.04 | 20,344 | +0.15(+0.97%) |
Jul 15, 2011 | 15.72 | 15.89 | 15.72 | 15.89 | 6,647 | +0.17(+1.09%) |
Jul 14, 2011 | 15.76 | 15.89 | 15.72 | 15.72 | 12,353 | -0.03(-0.22%) |
Jul 13, 2011 | 15.75 | 15.95 | 15.75 | 15.75 | 10,455 | -0.16(-1.03%) |
Jul 12, 2011 | 15.75 | 15.95 | 15.75 | 15.92 | 8,235 | -0.04(-0.26%) |
Jul 11, 2011 | 16.09 | 16.09 | 15.79 | 15.96 | 9,757 | -0.01(-0.09%) |
Jul 08, 2011 | 15.56 | 16.09 | 15.56 | 15.97 | 21,924 | +0.43(+2.78%) |
Jul 07, 2011 | 15.39 | 15.61 | 15.32 | 15.54 | 21,398 | +0.32(+2.12%) |
Jul 06, 2011 | 15.07 | 15.22 | 14.76 | 15.22 | 10,724 | -0.12(-0.80%) |
Jul 05, 2011 | 15.45 | 15.45 | 14.86 | 15.34 | 9,696 | -0.02(-0.10%) |
Jul 01, 2011 | 15.49 | 15.49 | 15.20 | 15.36 | 11,670 | -0.05(-0.34%) |
Jun 30, 2011 | 15.03 | 15.41 | 15.03 | 15.41 | 19,152 | +0.38(+2.51%) |
Jun 29, 2011 | 14.73 | 15.04 | 14.73 | 15.03 | 7,713 | +0.25(+1.71%) |
Jun 28, 2011 | 14.83 | 15.03 | 14.78 | 14.78 | 8,787 | -0.18(-1.21%) |
Jun 27, 2011 | 14.66 | 14.99 | 14.66 | 14.96 | 18,045 | +0.49(+3.35%) |
Jun 24, 2011 | 14.65 | 14.85 | 14.47 | 14.47 | 8,673 | -0.35(-2.34%) |
Jun 23, 2011 | 14.73 | 14.90 | 14.65 | 14.82 | 8,641 | -0.01(-0.09%) |
Jun 22, 2011 | 14.65 | 14.83 | 14.45 | 14.83 | 10,801 | +0.39(+2.68%) |
Jun 21, 2011 | 14.51 | 14.58 | 14.34 | 14.45 | 14,837 | +0.21(+1.47%) |
Jun 20, 2011 | 14.09 | 14.24 | 14.09 | 14.24 | 12,201 | +0.61(+4.45%) |
Jun 17, 2011 | 14.19 | 14.24 | 13.63 | 13.63 | 38,500 | -0.68(-4.76%) |
Jun 16, 2011 | 14.32 | 14.48 | 14.31 | 14.31 | 7,291 | -0.01(-0.07%) |
Jun 15, 2011 | 14.48 | 14.65 | 14.31 | 14.32 | 9,956 | -0.15(-1.06%) |
Jun 14, 2011 | 14.65 | 14.79 | 14.48 | 14.48 | 17,047 | -0.17(-1.19%) |
Jun 13, 2011 | 14.72 | 14.82 | 14.65 | 14.65 | 11,655 | -0.27(-1.83%) |
Jun 10, 2011 | 14.71 | 14.97 | 14.71 | 14.92 | 4,769 | -0.05(-0.32%) |
Jun 09, 2011 | 14.85 | 14.99 | 14.44 | 14.97 | 6,821 | +0.25(+1.67%) |
Jun 08, 2011 | 14.72 | 14.93 | 14.55 | 14.72 | 10,869 | -0.12(-0.81%) |
Jun 07, 2011 | 14.91 | 15.13 | 14.65 | 14.84 | 12,333 | +0.01(+0.10%) |
Jun 06, 2011 | 15.01 | 15.01 | 14.65 | 14.83 | 16,014 | -0.50(-3.27%) |
Jun 03, 2011 | 15.46 | 15.50 | 15.29 | 15.33 | 6,674 | +0.93(+6.43%) |
May 24, 2011 | 14.91 | 15.09 | 14.41 | 14.41 | 28,340 | -0.74(-4.92%) |
May 23, 2011 | 15.08 | 15.15 | 14.92 | 15.15 | 10,922 | +0.05(+0.33%) |
May 20, 2011 | 15.42 | 15.42 | 15.10 | 15.10 | 10,281 | -0.32(-2.09%) |
May 19, 2011 | 15.42 | 15.42 | 15.29 | 15.42 | 10,981 | -0.02(-0.11%) |
May 18, 2011 | 15.58 | 15.58 | 15.31 | 15.44 | 8,909 | +0.24(+1.56%) |
May 17, 2011 | 15.68 | 15.81 | 15.15 | 15.20 | 18,740 | -0.45(-2.90%) |
May 16, 2011 | 15.68 | 16.10 | 15.51 | 15.66 | 14,317 | -0.01(-0.09%) |
May 13, 2011 | 15.46 | 15.67 | 15.46 | 15.67 | 8,281 | +0.33(+2.14%) |
May 12, 2011 | 15.43 | 15.43 | 15.25 | 15.34 | 15,905 | -0.09(-0.57%) |
May 11, 2011 | 15.46 | 15.47 | 15.28 | 15.43 | 10,394 | -0.04(-0.29%) |
May 10, 2011 | 15.33 | 15.52 | 15.09 | 15.47 | 19,448 | +0.22(+1.45%) |
May 09, 2011 | 15.30 | 15.30 | 15.02 | 15.25 | 16,462 | +0.00(+0.00%) |
May 06, 2011 | 15.49 | 15.67 | 15.10 | 15.25 | 25,175 | -0.18(-1.14%) |
May 05, 2011 | 16.27 | 16.27 | 15.29 | 15.43 | 55,274 | -0.99(-6.04%) |
May 04, 2011 | 16.43 | 16.43 | 16.27 | 16.42 | 1,770 | -0.01(-0.07%) |
May 03, 2011 | 16.43 | 16.57 | 16.43 | 16.43 | 5,670 | -0.00(-0.02%) |
May 02, 2011 | 16.44 | 16.44 | 16.44 | 16.44 | 15,987 | -0.31(-1.84%) |
Apr 29, 2011 | 16.81 | 16.83 | 16.68 | 16.74 | 9,092 | +0.10(+0.61%) |
Apr 28, 2011 | 16.52 | 16.79 | 16.52 | 16.64 | 17,631 | +0.00(+0.00%) |
Apr 27, 2011 | 16.79 | 16.81 | 16.46 | 16.64 | 23,531 | -0.08(-0.48%) |
Apr 26, 2011 | 16.62 | 16.72 | 16.45 | 16.72 | 19,440 | +0.19(+1.12%) |
Apr 25, 2011 | 16.62 | 16.62 | 16.47 | 16.54 | 9,241 | +0.09(+0.55%) |
Apr 21, 2011 | 16.57 | 16.57 | 16.44 | 16.45 | 3,549 | -0.11(-0.65%) |
Apr 20, 2011 | 16.62 | 16.62 | 16.37 | 16.55 | 18,302 | -0.01(-0.08%) |
Apr 19, 2011 | 16.37 | 16.79 | 16.17 | 16.57 | 12,785 | +0.14(+0.82%) |
Apr 18, 2011 | 16.34 | 16.54 | 16.34 | 16.43 | 8,325 | -0.17(-1.04%) |
Apr 15, 2011 | 16.49 | 16.66 | 16.47 | 16.61 | 4,148 | -0.02(-0.10%) |
Apr 14, 2011 | 16.42 | 16.71 | 16.20 | 16.62 | 19,623 | +0.27(+1.65%) |
Apr 13, 2011 | 16.29 | 16.42 | 16.13 | 16.35 | 8,906 | +0.26(+1.64%) |
Apr 12, 2011 | 16.36 | 16.36 | 16.03 | 16.09 | 14,874 | -0.28(-1.69%) |
Apr 11, 2011 | 16.37 | 16.37 | 16.13 | 16.36 | 8,980 | -0.13(-0.80%) |
Apr 08, 2011 | 16.61 | 16.61 | 16.40 | 16.50 | 6,666 | -0.11(-0.65%) |
Apr 07, 2011 | 16.73 | 16.75 | 16.54 | 16.61 | 5,185 | +0.00(+0.00%) |
Apr 06, 2011 | 16.49 | 16.75 | 16.49 | 16.61 | 6,065 | +0.11(+0.70%) |
Apr 05, 2011 | 16.46 | 16.69 | 16.46 | 16.49 | 9,069 | -0.00(-0.00%) |
Apr 04, 2011 | 16.49 | 16.71 | 16.49 | 16.49 | 14,894 | -0.07(-0.43%) |
Apr 01, 2011 | 16.84 | 16.84 | 16.54 | 16.56 | 4,678 | -0.18(-1.07%) |
Mar 31, 2011 | 16.54 | 16.76 | 16.54 | 16.74 | 5,585 | +0.05(+0.30%) |
Mar 30, 2011 | 16.75 | 16.84 | 16.46 | 16.69 | 20,085 | -0.07(-0.40%) |
Mar 29, 2011 | 16.76 | 16.76 | 16.52 | 16.76 | 28,497 | +0.08(+0.47%) |
Mar 28, 2011 | 16.53 | 16.81 | 16.14 | 16.68 | 27,256 | -0.04(-0.22%) |
Mar 25, 2011 | 16.47 | 16.77 | 16.38 | 16.72 | 18,961 | +0.26(+1.58%) |
Mar 24, 2011 | 16.44 | 16.47 | 16.38 | 16.46 | 24,316 | +0.11(+0.69%) |
Mar 23, 2011 | 16.42 | 16.43 | 16.14 | 16.34 | 5,357 | +0.05(+0.29%) |
Mar 22, 2011 | 16.13 | 16.30 | 16.13 | 16.30 | 9,970 | +0.17(+1.04%) |
Mar 21, 2011 | 16.11 | 16.13 | 15.74 | 16.13 | 13,140 | +0.22(+1.35%) |
Mar 18, 2011 | 15.91 | 15.92 | 15.91 | 15.91 | 1,190 | +0.24(+1.52%) |
Mar 17, 2011 | 16.07 | 16.15 | 15.67 | 15.67 | 16,872 | -0.23(-1.44%) |
Mar 16, 2011 | 15.90 | 16.04 | 15.79 | 15.90 | 7,309 | +0.05(+0.32%) |
Mar 15, 2011 | 15.81 | 15.85 | 15.46 | 15.85 | 11,250 | +0.40(+2.57%) |
Mar 14, 2011 | 15.51 | 15.62 | 15.46 | 15.46 | 8,884 | -0.27(-1.71%) |
Mar 11, 2011 | 15.47 | 15.79 | 15.47 | 15.72 | 10,119 | +0.03(+0.21%) |
Mar 10, 2011 | 15.68 | 15.83 | 15.62 | 15.69 | 6,943 | -0.27(-1.71%) |
Mar 09, 2011 | 15.83 | 15.98 | 15.79 | 15.96 | 5,273 | +0.15(+0.96%) |
Mar 08, 2011 | 16.26 | 16.26 | 15.43 | 15.81 | 7,806 | -0.15(-0.93%) |
Mar 07, 2011 | 15.79 | 15.96 | 15.79 | 15.96 | 8,785 | +0.31(+1.98%) |
Mar 04, 2011 | 15.62 | 15.77 | 15.52 | 15.65 | 6,586 | +0.16(+1.02%) |
Mar 03, 2011 | 15.49 | 15.67 | 15.48 | 15.49 | 18,940 | +0.02(+0.13%) |
Mar 02, 2011 | 15.59 | 15.77 | 15.47 | 15.47 | 18,646 | -0.15(-0.99%) |
Mar 01, 2011 | 15.79 | 15.79 | 15.60 | 15.63 | 15,324 | -0.07(-0.47%) |
Feb 28, 2011 | 15.83 | 15.83 | 15.68 | 15.70 | 13,824 | +0.14(+0.89%) |
Feb 25, 2011 | 15.74 | 16.05 | 15.41 | 15.56 | 12,142 | -0.18(-1.15%) |
Feb 24, 2011 | 16.21 | 16.22 | 15.45 | 15.74 | 22,974 | -0.46(-2.87%) |
Feb 23, 2011 | 15.75 | 16.21 | 15.53 | 16.21 | 22,178 | +0.45(+2.89%) |
Feb 22, 2011 | 15.50 | 15.81 | 15.41 | 15.75 | 14,364 | +0.35(+2.26%) |
Feb 18, 2011 | 15.38 | 15.43 | 15.38 | 15.40 | 21,592 | -0.00(-0.01%) |
Feb 17, 2011 | 15.41 | 15.48 | 15.38 | 15.41 | 17,339 | -0.18(-1.13%) |
Feb 16, 2011 | 16.52 | 16.52 | 15.58 | 15.58 | 34,987 | -0.42(-2.63%) |
Feb 15, 2011 | 15.71 | 16.00 | 15.50 | 16.00 | 9,456 | +0.46(+2.93%) |
Feb 14, 2011 | 15.88 | 15.88 | 15.38 | 15.55 | 48,730 | -0.27(-1.69%) |
Feb 11, 2011 | 15.77 | 15.88 | 15.75 | 15.82 | 12,315 | +0.02(+0.14%) |
Feb 10, 2011 | 15.80 | 15.88 | 15.78 | 15.79 | 6,388 | -0.02(-0.15%) |
Feb 09, 2011 | 15.75 | 15.95 | 15.75 | 15.82 | 9,683 | +0.01(+0.08%) |
Feb 08, 2011 | 15.80 | 15.83 | 15.80 | 15.81 | 10,359 | -0.04(-0.28%) |
Feb 07, 2011 | 15.95 | 15.95 | 15.81 | 15.85 | 8,104 | -0.11(-0.71%) |
Feb 04, 2011 | 15.95 | 15.97 | 15.80 | 15.96 | 11,173 | +0.03(+0.19%) |
Feb 03, 2011 | 15.88 | 15.93 | 15.72 | 15.93 | 17,468 | -0.04(-0.25%) |
Feb 02, 2011 | 16.12 | 16.23 | 15.89 | 15.97 | 30,334 | -0.48(-2.94%) |