Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.46 | 15.61 | 15.43 | 15.57 | 393,140 | +0.17(+1.08%) |
Jan 30, 2012 | 15.61 | 15.61 | 15.37 | 15.40 | 446,234 | -0.28(-1.80%) |
Jan 27, 2012 | 15.69 | 15.70 | 15.56 | 15.69 | 620,701 | -0.02(-0.16%) |
Jan 26, 2012 | 15.55 | 15.75 | 15.44 | 15.71 | 519,922 | +0.21(+1.35%) |
Jan 25, 2012 | 15.23 | 15.53 | 15.11 | 15.50 | 561,901 | +0.25(+1.65%) |
Jan 24, 2012 | 15.25 | 15.26 | 15.12 | 15.25 | 455,715 | -0.02(-0.16%) |
Jan 23, 2012 | 15.34 | 15.35 | 15.22 | 15.27 | 615,648 | -0.05(-0.32%) |
Jan 20, 2012 | 15.44 | 15.48 | 15.29 | 15.32 | 632,933 | -0.09(-0.60%) |
Jan 19, 2012 | 15.57 | 15.57 | 15.35 | 15.42 | 486,392 | -0.09(-0.55%) |
Jan 18, 2012 | 15.48 | 15.50 | 15.35 | 15.50 | 383,383 | +0.06(+0.36%) |
Jan 17, 2012 | 15.56 | 15.62 | 15.41 | 15.45 | 460,653 | +0.02(+0.16%) |
Jan 13, 2012 | 15.36 | 15.44 | 15.24 | 15.42 | 616,457 | -0.06(-0.36%) |
Jan 12, 2012 | 15.56 | 15.57 | 15.41 | 15.48 | 406,970 | -0.01(-0.08%) |
Jan 11, 2012 | 15.54 | 15.64 | 15.45 | 15.49 | 488,700 | -0.01(-0.04%) |
Jan 10, 2012 | 15.44 | 15.54 | 15.37 | 15.50 | 981,529 | +0.02(+0.16%) |
Jan 09, 2012 | 15.56 | 15.56 | 15.41 | 15.47 | 339,828 | -0.04(-0.28%) |
Jan 06, 2012 | 15.61 | 15.65 | 15.51 | 15.51 | 372,868 | -0.14(-0.86%) |
Jan 05, 2012 | 15.53 | 15.67 | 15.44 | 15.65 | 754,648 | +0.02(+0.16%) |
Jan 04, 2012 | 15.70 | 15.77 | 15.59 | 15.62 | 634,097 | -0.20(-1.24%) |
Dec 30, 2011 | 15.99 | 16.01 | 15.82 | 15.82 | 578,379 | -0.17(-1.08%) |
Dec 29, 2011 | 15.94 | 16.02 | 15.88 | 15.99 | 470,147 | +0.10(+0.62%) |
Dec 28, 2011 | 16.10 | 16.16 | 15.88 | 15.89 | 548,578 | -0.21(-1.30%) |
Dec 27, 2011 | 15.91 | 16.15 | 15.89 | 16.10 | 688,361 | +0.15(+0.96%) |
Dec 23, 2011 | 15.89 | 15.99 | 15.89 | 15.95 | 533,154 | +0.07(+0.43%) |
Dec 21, 2011 | 15.65 | 15.91 | 15.65 | 15.88 | 722,477 | +0.16(+1.02%) |
Dec 20, 2011 | 15.65 | 15.83 | 15.65 | 15.72 | 1,137,603 | +0.25(+1.63%) |
Dec 19, 2011 | 15.58 | 15.72 | 15.38 | 15.47 | 1,340,477 | +0.01(+0.08%) |
Dec 16, 2011 | 15.68 | 15.76 | 15.39 | 15.46 | 12,368,487 | -0.18(-1.18%) |
Dec 15, 2011 | 15.48 | 15.73 | 15.46 | 15.64 | 1,744,158 | +0.33(+2.17%) |
Dec 14, 2011 | 15.50 | 15.59 | 15.29 | 15.31 | 1,068,149 | -0.27(-1.73%) |
Dec 13, 2011 | 15.64 | 15.84 | 15.50 | 15.58 | 1,648,336 | +0.05(+0.32%) |
Dec 12, 2011 | 15.53 | 15.65 | 15.37 | 15.53 | 1,106,632 | -0.10(-0.63%) |
Dec 09, 2011 | 15.32 | 15.67 | 15.30 | 15.63 | 1,252,152 | +0.39(+2.58%) |
Dec 08, 2011 | 15.52 | 15.52 | 15.20 | 15.24 | 1,092,654 | -0.36(-2.29%) |
Dec 07, 2011 | 15.51 | 15.66 | 15.30 | 15.59 | 977,822 | +0.01(+0.04%) |
Dec 06, 2011 | 15.71 | 15.76 | 15.56 | 15.59 | 1,149,431 | -0.22(-1.40%) |
Dec 05, 2011 | 15.86 | 16.14 | 15.78 | 15.81 | 1,726,173 | +0.18(+1.14%) |
Dec 02, 2011 | 15.64 | 15.80 | 15.59 | 15.63 | 1,624,634 | +0.18(+1.19%) |
Dec 01, 2011 | 15.30 | 15.53 | 15.29 | 15.45 | 1,120,624 | +0.09(+0.56%) |
Nov 30, 2011 | 15.21 | 15.40 | 15.14 | 15.36 | 1,159,384 | +0.51(+3.43%) |
Nov 29, 2011 | 14.65 | 14.91 | 14.64 | 14.85 | 882,457 | +0.20(+1.36%) |
Nov 28, 2011 | 14.67 | 14.74 | 14.52 | 14.65 | 752,894 | +0.27(+1.90%) |
Nov 25, 2011 | 14.40 | 14.54 | 14.38 | 14.38 | 265,912 | -0.05(-0.34%) |
Nov 23, 2011 | 14.52 | 14.55 | 14.32 | 14.43 | 674,523 | -0.19(-1.33%) |
Nov 22, 2011 | 14.70 | 14.77 | 14.58 | 14.62 | 636,821 | -0.11(-0.74%) |
Nov 21, 2011 | 14.75 | 14.80 | 14.61 | 14.73 | 599,597 | -0.22(-1.46%) |
Nov 18, 2011 | 14.73 | 15.01 | 14.73 | 14.95 | 641,717 | +0.22(+1.48%) |
Nov 17, 2011 | 14.71 | 14.91 | 14.61 | 14.73 | 455,695 | +0.01(+0.04%) |
Nov 16, 2011 | 14.89 | 14.98 | 14.71 | 14.72 | 348,945 | -0.29(-1.94%) |
Nov 15, 2011 | 14.81 | 15.03 | 14.75 | 15.01 | 328,684 | +0.16(+1.06%) |
Nov 14, 2011 | 14.98 | 15.03 | 14.83 | 14.86 | 435,760 | -0.12(-0.81%) |
Nov 11, 2011 | 14.98 | 15.14 | 14.94 | 14.98 | 812,859 | +0.12(+0.78%) |
Nov 10, 2011 | 14.80 | 14.90 | 14.67 | 14.86 | 419,148 | +0.19(+1.28%) |
Nov 09, 2011 | 14.89 | 14.94 | 14.43 | 14.67 | 1,261,413 | -0.48(-3.17%) |
Nov 08, 2011 | 14.95 | 15.17 | 14.68 | 15.15 | 599,223 | +0.25(+1.67%) |
Nov 07, 2011 | 15.13 | 15.24 | 14.66 | 14.91 | 567,217 | -0.18(-1.21%) |
Nov 04, 2011 | 14.98 | 15.13 | 14.88 | 15.09 | 463,805 | -0.02(-0.16%) |
Nov 03, 2011 | 14.70 | 15.29 | 14.69 | 15.11 | 657,625 | +0.39(+2.68%) |
Nov 02, 2011 | 14.86 | 15.15 | 14.64 | 14.72 | 880,588 | -0.34(-2.26%) |
Nov 01, 2011 | 15.06 | 15.34 | 14.97 | 15.06 | 538,352 | -0.40(-2.59%) |
Oct 31, 2011 | 15.49 | 15.66 | 15.45 | 15.46 | 352,261 | -0.16(-1.01%) |
Oct 28, 2011 | 15.74 | 15.80 | 15.61 | 15.62 | 370,400 | -0.22(-1.38%) |
Oct 27, 2011 | 15.68 | 16.00 | 15.54 | 15.83 | 987,070 | +0.54(+3.53%) |
Oct 26, 2011 | 15.35 | 15.39 | 15.13 | 15.29 | 476,063 | +0.12(+0.76%) |
Oct 25, 2011 | 15.50 | 15.54 | 15.15 | 15.18 | 589,939 | -0.43(-2.76%) |
Oct 24, 2011 | 15.43 | 15.63 | 15.39 | 15.61 | 451,158 | +0.16(+1.02%) |
Oct 21, 2011 | 15.31 | 15.45 | 15.23 | 15.45 | 472,783 | +0.36(+2.42%) |
Oct 20, 2011 | 14.97 | 15.15 | 14.89 | 15.09 | 266,903 | +0.05(+0.36%) |
Oct 19, 2011 | 15.18 | 15.34 | 14.99 | 15.03 | 459,245 | -0.13(-0.88%) |
Oct 18, 2011 | 14.98 | 15.28 | 14.83 | 15.17 | 446,089 | +0.23(+1.55%) |
Oct 17, 2011 | 15.07 | 15.11 | 14.89 | 14.94 | 483,481 | -0.21(-1.40%) |
Oct 14, 2011 | 15.02 | 15.17 | 14.89 | 15.15 | 359,131 | +0.25(+1.67%) |
Oct 13, 2011 | 14.95 | 14.95 | 14.82 | 14.90 | 456,140 | -0.09(-0.61%) |
Oct 12, 2011 | 14.94 | 15.07 | 14.81 | 14.99 | 581,661 | +0.15(+1.02%) |
Oct 11, 2011 | 14.98 | 15.08 | 14.79 | 14.84 | 494,395 | -0.25(-1.65%) |
Oct 10, 2011 | 15.00 | 15.09 | 14.91 | 15.09 | 447,408 | +0.33(+2.26%) |
Oct 07, 2011 | 15.05 | 15.06 | 14.72 | 14.75 | 572,995 | -0.26(-1.70%) |
Oct 06, 2011 | 14.83 | 15.02 | 14.76 | 15.01 | 652,386 | +0.36(+2.45%) |
Oct 05, 2011 | 14.60 | 14.69 | 14.37 | 14.65 | 950,756 | +0.12(+0.84%) |
Oct 04, 2011 | 14.24 | 14.54 | 14.06 | 14.53 | 1,175,092 | +0.17(+1.18%) |
Oct 03, 2011 | 14.60 | 14.77 | 14.33 | 14.36 | 1,120,461 | -0.13(-0.88%) |
Sep 30, 2011 | 14.51 | 14.83 | 14.47 | 14.49 | 571,317 | -0.21(-1.41%) |
Sep 29, 2011 | 14.61 | 14.83 | 14.42 | 14.69 | 406,643 | +0.35(+2.46%) |
Sep 28, 2011 | 14.71 | 14.78 | 14.31 | 14.34 | 613,023 | -0.35(-2.40%) |
Sep 27, 2011 | 14.74 | 14.89 | 14.61 | 14.69 | 536,855 | +0.21(+1.43%) |
Sep 26, 2011 | 14.32 | 14.50 | 14.19 | 14.49 | 619,672 | +0.31(+2.19%) |
Sep 23, 2011 | 13.99 | 14.20 | 13.98 | 14.18 | 428,924 | +0.18(+1.30%) |
Sep 22, 2011 | 14.12 | 14.30 | 13.85 | 13.99 | 807,821 | -0.44(-3.03%) |
Sep 21, 2011 | 15.01 | 15.15 | 14.41 | 14.43 | 684,944 | -0.54(-3.61%) |
Sep 20, 2011 | 14.94 | 15.25 | 14.82 | 14.97 | 526,282 | +0.13(+0.86%) |
Sep 19, 2011 | 14.60 | 14.92 | 14.57 | 14.84 | 488,539 | -0.01(-0.04%) |
Sep 16, 2011 | 14.88 | 15.05 | 14.78 | 14.85 | 1,152,236 | -0.05(-0.37%) |
Sep 15, 2011 | 14.92 | 14.94 | 14.74 | 14.91 | 513,936 | +0.12(+0.78%) |
Sep 14, 2011 | 14.75 | 14.91 | 14.53 | 14.79 | 429,484 | +0.12(+0.83%) |
Sep 13, 2011 | 14.59 | 14.71 | 14.45 | 14.67 | 421,225 | +0.14(+0.96%) |
Sep 12, 2011 | 14.26 | 14.55 | 14.24 | 14.53 | 509,901 | +0.14(+0.97%) |
Sep 09, 2011 | 14.51 | 14.60 | 14.20 | 14.39 | 798,009 | -0.26(-1.74%) |
Sep 08, 2011 | 14.72 | 14.87 | 14.62 | 14.64 | 649,368 | -0.12(-0.78%) |
Sep 07, 2011 | 14.71 | 14.77 | 14.58 | 14.76 | 566,246 | +0.24(+1.63%) |
Sep 06, 2011 | 14.29 | 14.56 | 14.22 | 14.52 | 789,231 | -0.07(-0.50%) |
Sep 02, 2011 | 14.71 | 14.84 | 14.58 | 14.60 | 1,077,407 | -0.38(-2.52%) |
Sep 01, 2011 | 15.40 | 15.49 | 14.90 | 14.97 | 1,078,743 | -0.44(-2.88%) |
Aug 31, 2011 | 15.48 | 15.49 | 15.31 | 15.42 | 588,232 | -0.02(-0.16%) |
Aug 30, 2011 | 15.31 | 15.49 | 15.21 | 15.44 | 628,537 | +0.10(+0.63%) |
Aug 29, 2011 | 15.20 | 15.46 | 15.12 | 15.34 | 681,678 | +0.32(+2.14%) |
Aug 26, 2011 | 14.70 | 15.08 | 14.41 | 15.02 | 860,879 | +0.28(+1.90%) |
Aug 25, 2011 | 14.87 | 15.00 | 14.54 | 14.74 | 1,257,847 | -0.03(-0.21%) |
Aug 24, 2011 | 14.61 | 14.88 | 14.58 | 14.77 | 656,836 | +0.18(+1.25%) |
Aug 23, 2011 | 14.23 | 14.61 | 14.00 | 14.59 | 908,036 | +0.48(+3.38%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.95 | 14.11 | 846,615 | +0.16(+1.12%) |
Aug 19, 2011 | 13.99 | 14.21 | 13.88 | 13.96 | 579,901 | -0.19(-1.36%) |
Aug 18, 2011 | 14.18 | 14.29 | 13.99 | 14.15 | 850,688 | -0.32(-2.20%) |
Aug 17, 2011 | 14.54 | 14.70 | 14.40 | 14.47 | 427,010 | -0.01(-0.04%) |
Aug 16, 2011 | 14.30 | 14.52 | 14.18 | 14.47 | 844,692 | +0.03(+0.21%) |
Aug 15, 2011 | 14.09 | 14.44 | 14.05 | 14.44 | 499,778 | +0.47(+3.39%) |
Aug 12, 2011 | 14.08 | 14.15 | 13.86 | 13.97 | 730,669 | +0.03(+0.22%) |
Aug 11, 2011 | 13.34 | 14.18 | 13.30 | 13.94 | 920,147 | +0.65(+4.93%) |
Aug 10, 2011 | 13.40 | 13.69 | 13.26 | 13.28 | 1,417,298 | -0.37(-2.72%) |
Aug 09, 2011 | 13.39 | 13.66 | 12.68 | 13.66 | 1,844,590 | +0.82(+6.36%) |
Aug 08, 2011 | 13.39 | 13.71 | 12.83 | 12.84 | 1,588,384 | -0.94(-6.84%) |
Aug 05, 2011 | 14.33 | 14.34 | 13.61 | 13.78 | 1,234,326 | -0.43(-3.00%) |
Aug 04, 2011 | 14.79 | 14.79 | 14.20 | 14.21 | 1,301,649 | -0.74(-4.94%) |
Aug 03, 2011 | 14.86 | 14.95 | 14.68 | 14.95 | 582,885 | +0.08(+0.53%) |
Aug 02, 2011 | 15.12 | 15.21 | 14.87 | 14.87 | 494,136 | -0.29(-1.90%) |
Aug 01, 2011 | 15.31 | 15.34 | 15.01 | 15.16 | 452,323 | +0.02(+0.16%) |
Jul 29, 2011 | 15.10 | 15.27 | 15.01 | 15.13 | 422,734 | -0.11(-0.75%) |
Jul 28, 2011 | 15.33 | 15.36 | 15.20 | 15.25 | 413,369 | -0.10(-0.67%) |
Jul 27, 2011 | 15.49 | 15.49 | 15.31 | 15.35 | 555,445 | -0.17(-1.08%) |
Jul 26, 2011 | 15.71 | 15.71 | 15.51 | 15.52 | 306,865 | -0.16(-1.03%) |
Jul 25, 2011 | 15.64 | 15.79 | 15.61 | 15.68 | 339,761 | -0.06(-0.38%) |
Jul 22, 2011 | 15.82 | 15.82 | 15.71 | 15.74 | 341,352 | -0.11(-0.72%) |
Jul 21, 2011 | 15.78 | 15.93 | 15.76 | 15.85 | 435,101 | +0.17(+1.07%) |
Jul 20, 2011 | 15.58 | 15.73 | 15.49 | 15.69 | 405,426 | +0.15(+0.97%) |
Jul 19, 2011 | 15.39 | 15.54 | 15.28 | 15.54 | 490,478 | +0.23(+1.49%) |
Jul 18, 2011 | 15.42 | 15.47 | 15.20 | 15.31 | 583,469 | -0.12(-0.78%) |
Jul 15, 2011 | 15.44 | 15.48 | 15.30 | 15.43 | 619,360 | +0.01(+0.08%) |
Jul 14, 2011 | 15.66 | 15.66 | 15.39 | 15.42 | 548,786 | -0.19(-1.23%) |
Jul 13, 2011 | 15.67 | 15.72 | 15.52 | 15.61 | 513,382 | +0.00(+0.00%) |
Jul 12, 2011 | 15.48 | 15.68 | 15.46 | 15.61 | 474,492 | +0.05(+0.35%) |
Jul 11, 2011 | 15.59 | 15.64 | 15.49 | 15.55 | 488,805 | -0.17(-1.07%) |
Jul 08, 2011 | 15.72 | 15.81 | 15.60 | 15.72 | 500,878 | -0.11(-0.72%) |
Jul 07, 2011 | 15.84 | 15.90 | 15.72 | 15.84 | 749,164 | +0.14(+0.92%) |
Jul 06, 2011 | 15.57 | 15.73 | 15.45 | 15.69 | 508,989 | +0.17(+1.08%) |
Jul 05, 2011 | 15.62 | 15.65 | 15.46 | 15.52 | 729,567 | -0.04(-0.23%) |
Jul 01, 2011 | 15.45 | 15.73 | 15.42 | 15.56 | 688,821 | +0.14(+0.90%) |
Jun 30, 2011 | 15.31 | 15.51 | 15.22 | 15.42 | 787,459 | +0.17(+1.14%) |
Jun 29, 2011 | 15.19 | 15.31 | 15.12 | 15.25 | 513,005 | +0.10(+0.67%) |
Jun 28, 2011 | 15.06 | 15.21 | 15.04 | 15.15 | 473,851 | +0.10(+0.68%) |
Jun 27, 2011 | 14.98 | 15.08 | 14.95 | 15.04 | 458,302 | +0.10(+0.68%) |
Jun 24, 2011 | 14.94 | 15.07 | 14.88 | 14.94 | 716,954 | +0.05(+0.32%) |
Jun 23, 2011 | 14.80 | 14.91 | 14.72 | 14.89 | 585,901 | -0.04(-0.24%) |
Jun 22, 2011 | 15.04 | 15.09 | 14.92 | 14.93 | 447,529 | -0.08(-0.56%) |
Jun 21, 2011 | 15.09 | 15.15 | 15.00 | 15.01 | 529,086 | -0.01(-0.04%) |
Jun 20, 2011 | 15.00 | 15.06 | 14.97 | 15.02 | 595,134 | +0.21(+1.42%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.74 | 14.81 | 921,592 | +0.19(+1.27%) |
Jun 16, 2011 | 14.49 | 14.68 | 14.49 | 14.62 | 530,983 | +0.15(+1.04%) |
Jun 15, 2011 | 14.59 | 14.70 | 14.43 | 14.47 | 607,261 | -0.21(-1.43%) |
Jun 14, 2011 | 14.62 | 14.73 | 14.47 | 14.68 | 735,104 | +0.21(+1.45%) |
Jun 13, 2011 | 14.44 | 14.59 | 14.37 | 14.47 | 453,477 | +0.10(+0.71%) |
Jun 10, 2011 | 14.45 | 14.51 | 14.34 | 14.37 | 537,510 | -0.13(-0.87%) |
Jun 09, 2011 | 14.61 | 14.61 | 14.48 | 14.50 | 604,028 | -0.05(-0.33%) |
Jun 08, 2011 | 14.53 | 14.61 | 14.49 | 14.55 | 929,584 | +0.02(+0.12%) |
Jun 07, 2011 | 14.60 | 14.68 | 14.48 | 14.53 | 587,341 | +0.02(+0.17%) |
Jun 06, 2011 | 14.54 | 14.59 | 14.43 | 14.50 | 533,467 | -0.04(-0.25%) |
Jun 03, 2011 | 14.55 | 14.65 | 14.47 | 14.54 | 515,884 | -0.12(-0.82%) |
May 24, 2011 | 14.76 | 14.76 | 14.63 | 14.66 | 501,201 | -0.01(-0.06%) |
May 23, 2011 | 14.79 | 14.84 | 14.67 | 14.67 | 549,447 | -0.27(-1.79%) |
May 20, 2011 | 14.91 | 15.04 | 14.86 | 14.94 | 364,701 | -0.03(-0.20%) |
May 19, 2011 | 14.92 | 15.01 | 14.86 | 14.96 | 756,374 | +0.12(+0.84%) |
May 18, 2011 | 14.88 | 14.88 | 14.70 | 14.84 | 425,265 | -0.01(-0.04%) |
May 17, 2011 | 14.79 | 14.91 | 14.75 | 14.85 | 516,761 | +0.02(+0.16%) |
May 16, 2011 | 14.91 | 14.97 | 14.82 | 14.82 | 434,171 | -0.12(-0.79%) |
May 13, 2011 | 15.02 | 15.11 | 14.88 | 14.94 | 524,087 | -0.08(-0.55%) |
May 12, 2011 | 14.79 | 15.08 | 14.78 | 15.02 | 590,925 | +0.18(+1.20%) |
May 11, 2011 | 15.06 | 15.08 | 14.82 | 14.85 | 785,273 | -0.24(-1.57%) |
May 10, 2011 | 14.89 | 15.14 | 14.86 | 15.08 | 1,146,674 | +0.25(+1.68%) |
May 09, 2011 | 14.48 | 14.88 | 14.44 | 14.83 | 1,002,515 | +0.36(+2.46%) |
May 06, 2011 | 14.83 | 14.83 | 14.44 | 14.48 | 586,102 | +0.14(+0.99%) |
May 05, 2011 | 14.31 | 14.50 | 14.25 | 14.34 | 523,289 | -0.05(-0.33%) |
May 04, 2011 | 14.48 | 14.49 | 14.34 | 14.38 | 375,375 | -0.11(-0.74%) |
May 03, 2011 | 14.52 | 14.61 | 14.44 | 14.49 | 248,573 | +0.00(+0.00%) |
May 02, 2011 | 14.48 | 14.51 | 14.44 | 14.49 | 283,534 | +0.04(+0.25%) |
Apr 29, 2011 | 14.57 | 14.58 | 14.43 | 14.45 | 353,964 | -0.09(-0.61%) |
Apr 28, 2011 | 14.36 | 14.56 | 14.31 | 14.54 | 307,575 | +0.19(+1.32%) |
Apr 27, 2011 | 14.19 | 14.37 | 14.18 | 14.35 | 304,088 | +0.21(+1.47%) |
Apr 26, 2011 | 14.04 | 14.16 | 14.02 | 14.15 | 335,472 | +0.14(+1.02%) |
Apr 25, 2011 | 14.02 | 14.07 | 13.97 | 14.00 | 256,017 | -0.07(-0.46%) |
Apr 21, 2011 | 14.05 | 14.07 | 13.96 | 14.07 | 209,864 | +0.06(+0.42%) |
Apr 20, 2011 | 13.90 | 14.01 | 13.90 | 14.01 | 301,952 | +0.26(+1.86%) |
Apr 19, 2011 | 13.80 | 13.81 | 13.69 | 13.75 | 340,480 | -0.01(-0.09%) |
Apr 18, 2011 | 13.72 | 13.79 | 13.63 | 13.77 | 474,115 | -0.09(-0.69%) |
Apr 15, 2011 | 13.72 | 13.87 | 13.71 | 13.86 | 550,938 | +0.12(+0.86%) |
Apr 14, 2011 | 13.58 | 13.76 | 13.54 | 13.74 | 249,496 | +0.07(+0.48%) |
Apr 13, 2011 | 13.76 | 13.84 | 13.65 | 13.68 | 485,857 | -0.05(-0.35%) |
Apr 12, 2011 | 13.69 | 13.90 | 13.69 | 13.72 | 251,676 | -0.08(-0.56%) |
Apr 11, 2011 | 13.96 | 13.97 | 13.75 | 13.80 | 470,432 | -0.16(-1.15%) |
Apr 08, 2011 | 14.03 | 14.07 | 13.86 | 13.96 | 326,458 | +0.00(+0.00%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.95 | 13.96 | 310,425 | -0.04(-0.30%) |
Apr 06, 2011 | 13.93 | 14.06 | 13.88 | 14.00 | 227,610 | +0.11(+0.77%) |
Apr 05, 2011 | 13.88 | 13.95 | 13.85 | 13.90 | 237,285 | -0.02(-0.17%) |
Apr 04, 2011 | 13.88 | 13.96 | 13.87 | 13.92 | 347,603 | +0.03(+0.21%) |
Apr 01, 2011 | 13.83 | 13.95 | 13.76 | 13.89 | 460,463 | +0.16(+1.17%) |
Mar 31, 2011 | 13.68 | 13.75 | 13.65 | 13.73 | 287,360 | +0.05(+0.39%) |
Mar 30, 2011 | 13.68 | 13.68 | 13.68 | 13.68 | 470,825 | +0.07(+0.48%) |
Mar 29, 2011 | 13.53 | 13.71 | 13.50 | 13.61 | 324,478 | +0.07(+0.53%) |
Mar 28, 2011 | 13.61 | 13.73 | 13.54 | 13.54 | 223,368 | -0.02(-0.13%) |
Mar 25, 2011 | 13.46 | 13.67 | 13.44 | 13.56 | 260,160 | +0.12(+0.93%) |
Mar 24, 2011 | 13.50 | 13.50 | 13.39 | 13.43 | 207,580 | -0.02(-0.18%) |
Mar 23, 2011 | 13.46 | 13.49 | 13.39 | 13.46 | 304,773 | +0.00(+0.00%) |
Mar 22, 2011 | 13.52 | 13.57 | 13.45 | 13.46 | 255,403 | -0.02(-0.18%) |
Mar 21, 2011 | 13.45 | 13.50 | 13.42 | 13.48 | 326,811 | +0.28(+2.16%) |
Mar 18, 2011 | 13.09 | 13.30 | 13.08 | 13.20 | 586,023 | +0.17(+1.32%) |
Mar 17, 2011 | 13.18 | 13.27 | 12.94 | 13.02 | 389,858 | +0.02(+0.18%) |
Mar 16, 2011 | 13.08 | 13.15 | 12.93 | 13.00 | 592,263 | -0.15(-1.17%) |
Mar 15, 2011 | 13.14 | 13.21 | 13.12 | 13.15 | 463,111 | -0.12(-0.94%) |
Mar 14, 2011 | 13.36 | 13.36 | 13.21 | 13.28 | 335,411 | -0.18(-1.32%) |
Mar 11, 2011 | 13.47 | 13.53 | 13.42 | 13.46 | 319,562 | -0.04(-0.31%) |
Mar 10, 2011 | 13.65 | 13.69 | 13.50 | 13.50 | 517,126 | -0.26(-1.90%) |
Mar 09, 2011 | 13.62 | 13.80 | 13.61 | 13.76 | 555,643 | +0.15(+1.13%) |
Mar 08, 2011 | 13.39 | 13.64 | 13.36 | 13.61 | 637,584 | +0.23(+1.73%) |
Mar 07, 2011 | 13.46 | 13.58 | 13.34 | 13.37 | 464,981 | -0.05(-0.40%) |
Mar 04, 2011 | 13.46 | 13.46 | 13.30 | 13.43 | 449,845 | -0.03(-0.22%) |
Mar 03, 2011 | 13.30 | 13.46 | 13.26 | 13.46 | 514,859 | +0.25(+1.89%) |
Mar 02, 2011 | 13.29 | 13.29 | 13.15 | 13.21 | 487,993 | -0.05(-0.40%) |
Mar 01, 2011 | 13.31 | 13.39 | 13.18 | 13.26 | 737,638 | +0.01(+0.09%) |
Feb 28, 2011 | 13.32 | 13.52 | 13.19 | 13.25 | 1,880,144 | -0.05(-0.36%) |
Feb 25, 2011 | 13.13 | 13.30 | 13.08 | 13.30 | 424,857 | +0.18(+1.36%) |
Feb 24, 2011 | 13.10 | 13.17 | 13.03 | 13.12 | 888,973 | +0.02(+0.18%) |
Feb 23, 2011 | 13.20 | 13.26 | 13.07 | 13.10 | 883,904 | -0.12(-0.94%) |
Feb 22, 2011 | 13.23 | 13.34 | 13.19 | 13.22 | 1,005,104 | -0.14(-1.07%) |
Feb 18, 2011 | 13.53 | 13.53 | 13.20 | 13.36 | 1,307,467 | -0.17(-1.23%) |
Feb 17, 2011 | 13.64 | 13.69 | 13.50 | 13.53 | 701,016 | -0.18(-1.34%) |
Feb 16, 2011 | 13.84 | 13.84 | 13.68 | 13.71 | 365,062 | -0.04(-0.28%) |
Feb 15, 2011 | 13.73 | 13.90 | 13.72 | 13.75 | 531,505 | -0.01(-0.09%) |
Feb 14, 2011 | 13.78 | 13.79 | 13.67 | 13.76 | 392,300 | -0.02(-0.13%) |
Feb 11, 2011 | 13.67 | 13.78 | 13.62 | 13.78 | 367,930 | +0.11(+0.81%) |
Feb 10, 2011 | 13.60 | 13.71 | 13.60 | 13.67 | 314,323 | +0.04(+0.26%) |
Feb 09, 2011 | 13.64 | 13.69 | 13.59 | 13.63 | 286,162 | -0.03(-0.21%) |
Feb 08, 2011 | 13.67 | 13.68 | 13.59 | 13.66 | 200,497 | +0.03(+0.21%) |
Feb 07, 2011 | 13.49 | 13.65 | 13.49 | 13.63 | 324,926 | +0.16(+1.22%) |
Feb 04, 2011 | 13.52 | 13.52 | 13.38 | 13.47 | 281,266 | -0.04(-0.30%) |
Feb 03, 2011 | 13.51 | 13.52 | 13.38 | 13.51 | 200,965 | +0.02(+0.17%) |
Feb 02, 2011 | 13.54 | 13.61 | 13.49 | 13.49 | 188,251 | -0.09(-0.69%) |