Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.22 | 14.57 | 14.18 | 14.48 | 760,419 | +0.81(+5.92%) |
Nov 29, 2011 | 13.52 | 13.94 | 13.51 | 13.67 | 220,861 | -0.11(-0.77%) |
Nov 28, 2011 | 13.28 | 14.00 | 13.28 | 13.77 | 364,297 | +0.98(+7.69%) |
Nov 25, 2011 | 13.18 | 13.31 | 12.79 | 12.79 | 91,750 | -0.44(-3.32%) |
Nov 23, 2011 | 13.26 | 13.37 | 13.08 | 13.23 | 307,274 | -0.11(-0.85%) |
Nov 22, 2011 | 13.30 | 13.55 | 13.21 | 13.34 | 238,382 | +0.04(+0.28%) |
Nov 21, 2011 | 13.47 | 13.71 | 13.28 | 13.31 | 200,375 | -0.45(-3.25%) |
Nov 18, 2011 | 13.92 | 13.98 | 13.72 | 13.75 | 213,375 | -0.18(-1.30%) |
Nov 17, 2011 | 14.15 | 14.24 | 13.82 | 13.93 | 243,738 | -0.19(-1.34%) |
Nov 16, 2011 | 14.36 | 14.53 | 14.08 | 14.12 | 251,863 | -0.37(-2.58%) |
Nov 15, 2011 | 13.75 | 14.52 | 13.75 | 14.50 | 374,210 | +0.64(+4.65%) |
Nov 14, 2011 | 13.85 | 13.96 | 13.69 | 13.85 | 250,183 | -0.02(-0.16%) |
Nov 11, 2011 | 13.58 | 13.91 | 13.58 | 13.88 | 294,653 | +0.40(+2.95%) |
Nov 10, 2011 | 13.13 | 14.00 | 12.91 | 13.48 | 395,676 | +0.31(+2.39%) |
Nov 09, 2011 | 13.56 | 13.69 | 13.10 | 13.16 | 366,248 | -0.77(-5.54%) |
Nov 08, 2011 | 13.82 | 14.03 | 13.50 | 13.94 | 241,561 | +0.19(+1.42%) |
Nov 07, 2011 | 13.54 | 13.77 | 13.31 | 13.74 | 134,065 | +0.21(+1.55%) |
Nov 04, 2011 | 13.43 | 13.61 | 13.32 | 13.53 | 172,711 | -0.08(-0.61%) |
Nov 03, 2011 | 13.43 | 13.72 | 13.21 | 13.61 | 235,504 | +0.36(+2.71%) |
Nov 02, 2011 | 13.19 | 13.32 | 13.05 | 13.25 | 208,145 | +0.23(+1.78%) |
Nov 01, 2011 | 13.13 | 13.38 | 13.01 | 13.02 | 309,881 | -0.63(-4.61%) |
Oct 31, 2011 | 13.55 | 13.77 | 13.28 | 13.65 | 903,282 | -0.19(-1.41%) |
Oct 28, 2011 | 13.55 | 13.99 | 13.44 | 13.85 | 446,684 | +0.22(+1.65%) |
Oct 27, 2011 | 13.05 | 13.70 | 12.86 | 13.62 | 490,342 | +0.94(+7.45%) |
Oct 26, 2011 | 12.57 | 12.77 | 12.27 | 12.68 | 262,975 | +0.28(+2.30%) |
Oct 25, 2011 | 12.39 | 12.87 | 12.30 | 12.39 | 1,471,370 | -0.06(-0.48%) |
Oct 24, 2011 | 12.53 | 12.66 | 12.36 | 12.45 | 416,759 | +0.10(+0.79%) |
Oct 21, 2011 | 12.26 | 12.46 | 12.18 | 12.35 | 334,439 | +0.31(+2.55%) |
Oct 20, 2011 | 12.31 | 12.32 | 11.88 | 12.05 | 798,576 | -0.27(-2.19%) |
Oct 19, 2011 | 12.59 | 12.72 | 12.26 | 12.32 | 208,057 | -0.25(-2.03%) |
Oct 18, 2011 | 12.26 | 12.64 | 12.14 | 12.57 | 281,307 | +0.33(+2.69%) |
Oct 17, 2011 | 12.43 | 12.59 | 12.19 | 12.24 | 327,391 | -0.32(-2.56%) |
Oct 14, 2011 | 12.65 | 12.65 | 12.43 | 12.56 | 337,252 | +0.02(+0.12%) |
Oct 13, 2011 | 12.68 | 12.77 | 12.43 | 12.55 | 189,742 | -0.20(-1.59%) |
Oct 12, 2011 | 12.92 | 13.01 | 12.71 | 12.75 | 310,774 | -0.10(-0.76%) |
Oct 11, 2011 | 12.91 | 13.02 | 12.78 | 12.85 | 256,628 | -0.15(-1.15%) |
Oct 10, 2011 | 12.74 | 13.04 | 12.69 | 13.00 | 203,183 | +0.43(+3.46%) |
Oct 07, 2011 | 13.00 | 13.03 | 12.53 | 12.56 | 273,223 | -0.43(-3.29%) |
Oct 06, 2011 | 12.82 | 13.06 | 12.60 | 12.99 | 265,335 | +0.31(+2.48%) |
Oct 05, 2011 | 12.36 | 13.07 | 12.29 | 12.68 | 378,147 | +0.35(+2.86%) |
Oct 04, 2011 | 11.10 | 12.38 | 11.10 | 12.32 | 505,723 | +1.16(+10.40%) |
Oct 03, 2011 | 11.67 | 11.83 | 11.11 | 11.16 | 457,444 | -0.63(-5.34%) |
Sep 30, 2011 | 11.96 | 12.19 | 11.77 | 11.79 | 297,354 | -0.37(-3.02%) |
Sep 29, 2011 | 12.32 | 12.34 | 11.82 | 12.16 | 250,525 | +0.07(+0.62%) |
Sep 28, 2011 | 12.67 | 12.67 | 12.05 | 12.09 | 272,992 | -0.55(-4.33%) |
Sep 27, 2011 | 12.26 | 12.76 | 12.20 | 12.63 | 780,708 | +0.64(+5.38%) |
Sep 26, 2011 | 12.01 | 12.23 | 11.84 | 11.99 | 514,559 | +0.09(+0.76%) |
Sep 23, 2011 | 12.16 | 12.31 | 11.78 | 11.90 | 763,191 | -0.26(-2.16%) |
Sep 22, 2011 | 12.21 | 12.41 | 12.00 | 12.16 | 527,728 | -0.21(-1.70%) |
Sep 21, 2011 | 12.95 | 13.10 | 12.36 | 12.37 | 499,863 | -0.58(-4.46%) |
Sep 20, 2011 | 13.12 | 13.42 | 12.89 | 12.95 | 410,731 | -0.13(-0.97%) |
Sep 19, 2011 | 13.31 | 13.35 | 13.01 | 13.07 | 238,595 | -0.34(-2.57%) |
Sep 16, 2011 | 13.16 | 13.42 | 13.16 | 13.42 | 500,794 | +0.31(+2.34%) |
Sep 15, 2011 | 12.82 | 13.17 | 12.71 | 13.11 | 291,188 | +0.36(+2.82%) |
Sep 14, 2011 | 12.80 | 12.88 | 12.65 | 12.75 | 530,403 | +0.03(+0.24%) |
Sep 13, 2011 | 12.80 | 12.95 | 12.67 | 12.72 | 540,508 | -0.17(-1.34%) |
Sep 12, 2011 | 12.73 | 13.00 | 12.73 | 12.89 | 277,451 | -0.02(-0.12%) |
Sep 09, 2011 | 13.23 | 13.34 | 12.81 | 12.91 | 317,719 | -0.43(-3.20%) |
Sep 08, 2011 | 13.54 | 13.67 | 13.23 | 13.34 | 174,545 | -0.28(-2.04%) |
Sep 07, 2011 | 13.51 | 13.67 | 13.37 | 13.61 | 296,612 | +0.30(+2.25%) |
Sep 06, 2011 | 12.92 | 13.37 | 12.92 | 13.31 | 310,696 | +0.06(+0.45%) |
Sep 02, 2011 | 13.30 | 13.50 | 13.17 | 13.25 | 310,445 | -0.28(-2.05%) |
Sep 01, 2011 | 13.84 | 14.08 | 13.41 | 13.53 | 377,179 | -0.33(-2.38%) |
Aug 31, 2011 | 14.13 | 14.30 | 13.79 | 13.86 | 414,615 | -0.22(-1.60%) |
Aug 30, 2011 | 14.05 | 14.25 | 13.90 | 14.09 | 194,877 | -0.04(-0.32%) |
Aug 29, 2011 | 13.32 | 14.15 | 13.32 | 14.13 | 258,909 | +0.92(+6.98%) |
Aug 26, 2011 | 13.00 | 13.28 | 12.86 | 13.21 | 531,679 | +0.04(+0.34%) |
Aug 25, 2011 | 13.43 | 13.51 | 12.81 | 13.16 | 435,157 | -0.19(-1.40%) |
Aug 24, 2011 | 13.29 | 13.52 | 12.95 | 13.35 | 356,027 | +0.00(+0.00%) |
Aug 23, 2011 | 12.77 | 13.38 | 12.59 | 13.35 | 440,255 | +0.60(+4.70%) |
Aug 22, 2011 | 13.10 | 13.47 | 12.62 | 12.75 | 294,909 | -0.06(-0.47%) |
Aug 19, 2011 | 12.88 | 13.28 | 12.59 | 12.81 | 456,245 | -0.31(-2.40%) |
Aug 18, 2011 | 13.33 | 13.52 | 12.89 | 13.13 | 565,229 | -0.55(-4.00%) |
Aug 17, 2011 | 13.99 | 14.09 | 13.58 | 13.67 | 282,926 | -0.25(-1.78%) |
Aug 16, 2011 | 14.24 | 14.31 | 13.86 | 13.92 | 227,805 | -0.52(-3.58%) |
Aug 15, 2011 | 14.27 | 14.47 | 14.15 | 14.44 | 167,614 | +0.25(+1.74%) |
Aug 12, 2011 | 14.01 | 14.31 | 13.94 | 14.19 | 352,821 | +0.27(+1.94%) |
Aug 11, 2011 | 12.83 | 14.01 | 12.81 | 13.92 | 620,285 | +1.18(+9.23%) |
Aug 10, 2011 | 13.12 | 13.40 | 12.65 | 12.74 | 596,794 | -0.69(-5.13%) |
Aug 09, 2011 | 13.51 | 13.64 | 12.73 | 13.43 | 1,040,169 | +0.49(+3.82%) |
Aug 08, 2011 | 13.98 | 14.33 | 12.93 | 12.94 | 586,346 | -1.30(-9.11%) |
Aug 05, 2011 | 14.63 | 14.78 | 13.97 | 14.24 | 554,142 | -0.28(-1.96%) |
Aug 04, 2011 | 15.00 | 15.07 | 14.47 | 14.52 | 508,942 | -0.61(-4.06%) |
Aug 03, 2011 | 15.10 | 15.26 | 14.68 | 15.13 | 253,093 | +0.11(+0.75%) |
Aug 02, 2011 | 15.61 | 15.76 | 15.01 | 15.02 | 431,933 | -0.63(-4.02%) |
Aug 01, 2011 | 16.36 | 16.53 | 15.53 | 15.65 | 478,698 | -0.53(-3.29%) |
Jul 29, 2011 | 15.63 | 16.27 | 15.43 | 16.18 | 570,568 | +0.33(+2.08%) |
Jul 28, 2011 | 15.73 | 16.06 | 15.65 | 15.85 | 325,394 | +0.13(+0.81%) |
Jul 27, 2011 | 15.91 | 15.94 | 15.47 | 15.73 | 520,626 | -0.30(-1.90%) |
Jul 26, 2011 | 16.34 | 16.45 | 15.99 | 16.03 | 417,405 | -0.36(-2.17%) |
Jul 25, 2011 | 16.19 | 16.52 | 16.01 | 16.39 | 849,552 | -0.04(-0.27%) |
Jul 22, 2011 | 16.41 | 16.85 | 16.33 | 16.43 | 912,781 | -0.38(-2.25%) |
Jul 21, 2011 | 18.19 | 18.36 | 16.30 | 16.81 | 1,895,607 | -3.47(-17.13%) |
Jul 20, 2011 | 20.32 | 20.32 | 19.97 | 20.29 | 351,364 | +0.00(+0.00%) |
Jul 19, 2011 | 19.67 | 20.31 | 19.54 | 20.29 | 644,215 | +0.70(+3.56%) |
Jul 18, 2011 | 19.61 | 19.73 | 19.43 | 19.59 | 435,847 | -0.14(-0.72%) |
Jul 15, 2011 | 19.59 | 20.01 | 19.56 | 19.73 | 598,000 | +0.31(+1.61%) |
Jul 14, 2011 | 19.35 | 19.61 | 19.29 | 19.42 | 415,462 | +0.16(+0.81%) |
Jul 13, 2011 | 19.28 | 19.56 | 19.12 | 19.26 | 383,043 | +0.15(+0.78%) |
Jul 12, 2011 | 18.96 | 19.33 | 18.96 | 19.11 | 325,375 | +0.29(+1.54%) |
Jul 11, 2011 | 19.04 | 19.24 | 18.76 | 18.82 | 206,521 | -0.37(-1.93%) |
Jul 08, 2011 | 18.90 | 19.22 | 18.77 | 19.19 | 288,045 | +0.14(+0.74%) |
Jul 07, 2011 | 19.01 | 19.51 | 18.86 | 19.05 | 666,325 | +0.69(+3.76%) |
Jul 06, 2011 | 18.32 | 18.61 | 18.30 | 18.36 | 230,409 | +0.05(+0.28%) |
Jul 05, 2011 | 18.09 | 18.33 | 17.94 | 18.31 | 151,491 | +0.25(+1.36%) |
Jul 01, 2011 | 17.90 | 18.18 | 17.89 | 18.07 | 206,564 | +0.16(+0.91%) |
Jun 30, 2011 | 17.60 | 17.96 | 17.60 | 17.90 | 147,772 | +0.30(+1.69%) |
Jun 29, 2011 | 17.89 | 17.95 | 17.59 | 17.60 | 183,932 | -0.29(-1.62%) |
Jun 28, 2011 | 17.84 | 17.95 | 17.73 | 17.89 | 174,516 | +0.07(+0.42%) |
Jun 27, 2011 | 17.60 | 17.89 | 17.48 | 17.82 | 189,536 | +0.19(+1.09%) |
Jun 24, 2011 | 17.85 | 17.91 | 17.57 | 17.63 | 287,809 | -0.22(-1.21%) |
Jun 23, 2011 | 18.07 | 18.15 | 17.71 | 17.84 | 445,710 | -0.45(-2.44%) |
Jun 22, 2011 | 18.09 | 18.53 | 18.07 | 18.29 | 293,109 | +0.08(+0.45%) |
Jun 21, 2011 | 18.07 | 18.32 | 17.92 | 18.21 | 250,448 | +0.22(+1.20%) |
Jun 20, 2011 | 17.92 | 18.01 | 17.63 | 17.99 | 135,065 | +0.28(+1.59%) |
Jun 17, 2011 | 17.84 | 18.04 | 17.66 | 17.71 | 331,965 | -0.05(-0.29%) |
Jun 16, 2011 | 17.60 | 17.80 | 17.49 | 17.76 | 169,927 | +0.15(+0.84%) |
Jun 15, 2011 | 17.71 | 17.93 | 17.46 | 17.61 | 197,958 | -0.34(-1.90%) |
Jun 14, 2011 | 17.90 | 18.11 | 17.82 | 17.95 | 200,750 | +0.25(+1.38%) |
Jun 13, 2011 | 17.80 | 17.93 | 17.63 | 17.71 | 253,392 | -0.03(-0.17%) |
Jun 10, 2011 | 17.98 | 18.03 | 17.69 | 17.74 | 218,767 | -0.36(-2.01%) |
Jun 09, 2011 | 18.02 | 18.26 | 17.93 | 18.10 | 183,985 | +0.13(+0.70%) |
Jun 08, 2011 | 17.81 | 18.09 | 17.81 | 17.98 | 331,261 | +0.08(+0.46%) |
Jun 07, 2011 | 17.73 | 18.04 | 17.70 | 17.89 | 221,516 | +0.07(+0.42%) |
Jun 06, 2011 | 17.66 | 17.99 | 17.36 | 17.82 | 515,750 | +0.17(+0.97%) |
Jun 03, 2011 | 17.27 | 17.86 | 17.16 | 17.65 | 796,398 | +0.83(+4.94%) |
May 24, 2011 | 16.80 | 16.83 | 16.47 | 16.82 | 247,013 | +0.02(+0.13%) |
May 23, 2011 | 16.91 | 16.93 | 16.68 | 16.80 | 219,765 | -0.41(-2.37%) |
May 20, 2011 | 17.30 | 17.41 | 16.94 | 17.20 | 190,662 | -0.23(-1.30%) |
May 19, 2011 | 17.52 | 17.58 | 17.27 | 17.43 | 197,466 | +0.04(+0.23%) |
May 18, 2011 | 17.46 | 17.50 | 17.34 | 17.39 | 210,111 | -0.06(-0.34%) |
May 17, 2011 | 17.34 | 17.61 | 17.34 | 17.45 | 201,577 | -0.04(-0.21%) |
May 16, 2011 | 17.77 | 17.78 | 17.45 | 17.49 | 163,534 | -0.43(-2.40%) |
May 13, 2011 | 18.21 | 18.21 | 17.70 | 17.92 | 175,407 | -0.25(-1.35%) |
May 12, 2011 | 17.89 | 18.18 | 17.75 | 18.16 | 168,701 | +0.27(+1.54%) |
May 11, 2011 | 18.15 | 18.34 | 17.84 | 17.89 | 401,239 | -0.38(-2.07%) |
May 10, 2011 | 17.91 | 18.39 | 17.74 | 18.27 | 286,829 | +0.39(+2.16%) |
May 09, 2011 | 17.52 | 17.92 | 17.50 | 17.88 | 87,584 | +0.31(+1.77%) |
May 06, 2011 | 17.58 | 17.70 | 17.38 | 17.57 | 149,892 | +0.21(+1.20%) |
May 05, 2011 | 17.51 | 17.65 | 17.23 | 17.36 | 179,742 | -0.22(-1.27%) |
May 04, 2011 | 17.99 | 17.99 | 17.49 | 17.58 | 207,990 | -0.42(-2.31%) |
May 03, 2011 | 18.10 | 18.25 | 17.85 | 18.00 | 129,457 | -0.19(-1.06%) |
May 02, 2011 | 18.24 | 18.32 | 18.11 | 18.19 | 228,448 | -0.16(-0.85%) |
Apr 29, 2011 | 18.26 | 18.56 | 18.17 | 18.35 | 407,111 | +0.08(+0.45%) |
Apr 28, 2011 | 18.04 | 18.30 | 17.89 | 18.27 | 198,786 | +0.22(+1.19%) |
Apr 27, 2011 | 18.04 | 18.09 | 17.82 | 18.05 | 152,090 | +0.09(+0.49%) |
Apr 26, 2011 | 18.05 | 18.23 | 17.91 | 17.96 | 232,666 | -0.03(-0.16%) |
Apr 25, 2011 | 17.99 | 18.24 | 17.69 | 17.99 | 230,862 | -0.10(-0.53%) |
Apr 21, 2011 | 18.03 | 18.15 | 17.82 | 18.09 | 175,115 | +0.04(+0.24%) |
Apr 20, 2011 | 18.01 | 18.05 | 17.79 | 18.04 | 240,516 | +0.28(+1.58%) |
Apr 19, 2011 | 17.69 | 17.80 | 17.63 | 17.76 | 170,352 | +0.15(+0.88%) |
Apr 18, 2011 | 17.50 | 17.70 | 17.34 | 17.61 | 220,090 | -0.16(-0.91%) |
Apr 15, 2011 | 17.51 | 17.84 | 17.48 | 17.77 | 151,487 | +0.18(+1.05%) |
Apr 14, 2011 | 17.26 | 17.61 | 17.18 | 17.59 | 185,799 | +0.15(+0.89%) |
Apr 13, 2011 | 17.61 | 17.61 | 17.19 | 17.43 | 176,245 | -0.08(-0.46%) |
Apr 12, 2011 | 17.56 | 17.68 | 17.42 | 17.51 | 168,105 | -0.17(-0.96%) |
Apr 11, 2011 | 17.73 | 17.81 | 17.67 | 17.68 | 162,457 | -0.10(-0.54%) |
Apr 08, 2011 | 18.05 | 18.05 | 17.68 | 17.78 | 190,054 | -0.20(-1.11%) |
Apr 07, 2011 | 18.14 | 18.26 | 17.90 | 17.98 | 193,442 | -0.23(-1.25%) |
Apr 06, 2011 | 18.10 | 18.30 | 18.07 | 18.20 | 345,512 | +0.15(+0.86%) |
Apr 05, 2011 | 17.90 | 18.06 | 17.76 | 18.05 | 223,027 | +0.06(+0.33%) |
Apr 04, 2011 | 17.90 | 18.15 | 17.87 | 17.99 | 155,129 | +0.10(+0.58%) |
Apr 01, 2011 | 17.68 | 17.90 | 17.53 | 17.89 | 258,821 | +0.21(+1.21%) |
Mar 31, 2011 | 17.42 | 17.68 | 17.33 | 17.67 | 222,019 | +0.15(+0.88%) |
Mar 30, 2011 | 17.25 | 17.54 | 17.17 | 17.52 | 271,448 | +0.33(+1.93%) |
Mar 29, 2011 | 17.17 | 17.39 | 17.02 | 17.19 | 183,650 | +0.07(+0.43%) |
Mar 28, 2011 | 17.11 | 17.35 | 16.97 | 17.11 | 271,503 | +0.02(+0.13%) |
Mar 25, 2011 | 16.55 | 17.26 | 16.46 | 17.09 | 505,306 | +0.69(+4.18%) |
Mar 24, 2011 | 16.25 | 16.58 | 16.16 | 16.41 | 636,798 | +0.66(+4.21%) |
Mar 23, 2011 | 15.69 | 15.88 | 15.56 | 15.74 | 114,595 | +0.00(+0.00%) |
Mar 22, 2011 | 15.86 | 15.99 | 15.71 | 15.74 | 104,428 | -0.13(-0.79%) |
Mar 21, 2011 | 15.80 | 15.95 | 15.71 | 15.87 | 179,789 | +0.18(+1.17%) |
Mar 18, 2011 | 15.39 | 15.70 | 15.30 | 15.69 | 350,421 | +0.41(+2.65%) |
Mar 17, 2011 | 15.51 | 15.51 | 15.27 | 15.28 | 123,059 | +0.00(+0.00%) |
Mar 16, 2011 | 15.51 | 15.53 | 15.21 | 15.28 | 278,250 | -0.29(-1.89%) |
Mar 15, 2011 | 15.18 | 15.69 | 15.14 | 15.57 | 213,812 | -0.08(-0.52%) |
Mar 14, 2011 | 15.63 | 15.89 | 15.51 | 15.66 | 235,417 | -0.15(-0.98%) |
Mar 11, 2011 | 15.83 | 15.93 | 15.66 | 15.81 | 190,281 | -0.04(-0.23%) |
Mar 10, 2011 | 15.88 | 16.01 | 15.55 | 15.85 | 363,845 | -0.27(-1.69%) |
Mar 09, 2011 | 16.14 | 16.22 | 15.96 | 16.12 | 157,710 | -0.08(-0.50%) |
Mar 08, 2011 | 15.87 | 16.24 | 15.84 | 16.20 | 157,883 | +0.32(+1.99%) |
Mar 07, 2011 | 16.33 | 16.33 | 14.77 | 15.88 | 158,028 | -0.33(-2.04%) |
Mar 04, 2011 | 16.30 | 16.31 | 15.94 | 16.22 | 185,432 | -0.04(-0.27%) |
Mar 03, 2011 | 15.94 | 16.33 | 15.94 | 16.26 | 253,074 | +0.49(+3.08%) |
Mar 02, 2011 | 15.80 | 15.97 | 15.65 | 15.77 | 263,046 | -0.06(-0.37%) |
Mar 01, 2011 | 15.88 | 16.24 | 15.81 | 15.83 | 431,114 | -0.06(-0.37%) |
Feb 28, 2011 | 16.05 | 16.19 | 15.77 | 15.89 | 206,818 | -0.13(-0.78%) |
Feb 25, 2011 | 15.77 | 16.02 | 15.66 | 16.02 | 222,924 | +0.23(+1.45%) |
Feb 24, 2011 | 15.69 | 15.80 | 15.37 | 15.79 | 404,364 | +0.26(+1.66%) |
Feb 23, 2011 | 15.93 | 16.03 | 15.52 | 15.53 | 245,524 | -0.45(-2.81%) |
Feb 22, 2011 | 16.17 | 16.36 | 15.85 | 15.98 | 224,393 | -0.43(-2.60%) |
Feb 18, 2011 | 16.47 | 16.52 | 16.23 | 16.41 | 306,025 | +0.06(+0.36%) |
Feb 17, 2011 | 16.37 | 16.47 | 16.22 | 16.35 | 192,775 | -0.07(-0.40%) |
Feb 16, 2011 | 16.55 | 16.67 | 16.38 | 16.41 | 188,342 | -0.04(-0.27%) |
Feb 15, 2011 | 16.64 | 16.71 | 16.46 | 16.46 | 207,928 | -0.24(-1.41%) |
Feb 14, 2011 | 16.56 | 16.82 | 16.43 | 16.69 | 161,888 | +0.06(+0.35%) |
Feb 11, 2011 | 16.49 | 16.64 | 16.25 | 16.64 | 261,271 | +0.03(+0.18%) |
Feb 10, 2011 | 16.55 | 16.80 | 16.55 | 16.61 | 196,048 | +0.01(+0.04%) |
Feb 09, 2011 | 16.56 | 16.77 | 16.46 | 16.60 | 564,241 | -0.06(-0.35%) |
Feb 08, 2011 | 16.57 | 16.87 | 16.53 | 16.66 | 282,592 | +0.01(+0.04%) |
Feb 07, 2011 | 16.25 | 16.69 | 16.22 | 16.65 | 202,665 | +0.35(+2.12%) |
Feb 04, 2011 | 16.33 | 16.43 | 16.24 | 16.30 | 163,525 | -0.02(-0.14%) |
Feb 03, 2011 | 16.16 | 16.40 | 16.09 | 16.33 | 267,120 | +0.11(+0.68%) |
Feb 02, 2011 | 16.12 | 16.27 | 16.05 | 16.22 | 153,736 | +0.04(+0.27%) |
Feb 01, 2011 | 16.21 | 16.64 | 16.08 | 16.17 | 373,698 | +0.01(+0.05%) |
Jan 31, 2011 | 15.84 | 16.16 | 15.70 | 16.16 | 800,610 | +0.41(+2.62%) |
Jan 28, 2011 | 16.40 | 16.51 | 15.73 | 15.75 | 546,662 | -0.73(-4.43%) |
Jan 27, 2011 | 16.44 | 16.57 | 16.21 | 16.48 | 210,088 | +0.13(+0.81%) |
Jan 26, 2011 | 16.20 | 16.64 | 16.20 | 16.35 | 388,425 | +0.15(+0.95%) |
Jan 25, 2011 | 16.06 | 16.27 | 16.01 | 16.20 | 152,545 | +0.00(+0.00%) |
Jan 24, 2011 | 16.22 | 16.36 | 16.02 | 16.20 | 208,448 | +0.04(+0.23%) |
Jan 21, 2011 | 16.19 | 16.47 | 16.05 | 16.16 | 373,949 | +0.08(+0.50%) |
Jan 20, 2011 | 16.42 | 16.68 | 15.70 | 16.08 | 784,664 | -0.91(-5.33%) |
Jan 19, 2011 | 17.11 | 17.14 | 16.84 | 16.98 | 213,743 | -0.15(-0.90%) |
Jan 18, 2011 | 16.54 | 17.18 | 16.50 | 17.14 | 252,752 | +0.15(+0.90%) |
Jan 14, 2011 | 16.57 | 17.00 | 16.57 | 16.98 | 203,850 | +0.28(+1.71%) |
Jan 13, 2011 | 16.84 | 16.86 | 16.63 | 16.70 | 167,695 | -0.11(-0.65%) |
Jan 12, 2011 | 17.03 | 17.06 | 16.73 | 16.81 | 160,690 | -0.07(-0.39%) |
Jan 11, 2011 | 16.95 | 17.20 | 16.85 | 16.87 | 102,254 | -0.01(-0.09%) |
Jan 10, 2011 | 16.68 | 16.98 | 16.55 | 16.89 | 121,683 | +0.10(+0.61%) |
Jan 07, 2011 | 17.09 | 17.10 | 16.46 | 16.79 | 169,513 | -0.23(-1.37%) |
Jan 06, 2011 | 17.01 | 17.16 | 16.90 | 17.02 | 244,595 | +0.01(+0.09%) |
Jan 05, 2011 | 16.74 | 17.04 | 16.37 | 17.01 | 166,005 | +0.23(+1.35%) |
Jan 04, 2011 | 17.39 | 17.39 | 16.59 | 16.78 | 220,885 | -0.49(-2.83%) |
Jan 03, 2011 | 17.09 | 17.52 | 17.00 | 17.27 | 223,116 | +0.35(+2.07%) |
Dec 31, 2010 | 17.16 | 17.30 | 16.92 | 16.92 | 139,596 | -0.32(-1.86%) |
Dec 30, 2010 | 17.35 | 17.42 | 17.24 | 17.24 | 91,783 | -0.16(-0.92%) |
Dec 29, 2010 | 17.55 | 17.82 | 17.36 | 17.40 | 89,134 | -0.07(-0.42%) |
Dec 28, 2010 | 17.47 | 17.55 | 17.36 | 17.47 | 126,265 | -0.05(-0.29%) |
Dec 27, 2010 | 17.68 | 17.71 | 17.47 | 17.52 | 95,234 | -0.08(-0.46%) |
Dec 23, 2010 | 17.58 | 17.70 | 17.50 | 17.60 | 57,332 | -0.01(-0.04%) |
Dec 22, 2010 | 17.71 | 17.74 | 17.58 | 17.61 | 132,139 | -0.02(-0.12%) |
Dec 21, 2010 | 17.61 | 17.63 | 17.42 | 17.63 | 147,541 | +0.14(+0.79%) |
Dec 20, 2010 | 17.73 | 17.85 | 17.49 | 17.50 | 219,370 | -0.18(-1.03%) |
Dec 17, 2010 | 17.39 | 17.74 | 17.15 | 17.68 | 523,250 | +0.29(+1.68%) |
Dec 16, 2010 | 17.14 | 17.39 | 17.06 | 17.39 | 144,416 | +0.23(+1.36%) |
Dec 15, 2010 | 17.15 | 17.35 | 17.06 | 17.15 | 186,961 | -0.06(-0.34%) |
Dec 14, 2010 | 17.21 | 17.31 | 17.16 | 17.21 | 237,739 | +0.09(+0.56%) |
Dec 13, 2010 | 17.38 | 17.48 | 17.12 | 17.12 | 205,185 | -0.27(-1.55%) |
Dec 10, 2010 | 17.30 | 17.52 | 17.23 | 17.39 | 307,598 | +0.16(+0.93%) |
Dec 09, 2010 | 17.12 | 17.25 | 17.01 | 17.23 | 210,296 | +0.24(+1.42%) |
Dec 08, 2010 | 16.84 | 17.09 | 16.84 | 16.98 | 312,555 | +0.18(+1.04%) |
Dec 07, 2010 | 16.71 | 16.90 | 16.63 | 16.81 | 208,047 | +0.23(+1.41%) |
Dec 06, 2010 | 16.41 | 16.65 | 16.30 | 16.57 | 126,814 | +0.10(+0.62%) |
Dec 03, 2010 | 16.36 | 16.55 | 16.33 | 16.47 | 189,442 | +0.07(+0.45%) |
Dec 02, 2010 | 16.40 | 16.54 | 16.33 | 16.40 | 534,637 | +0.00(+0.00%) |