Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 13.51 | 13.56 | 13.33 | 13.48 | 1,870,208 | +0.31(+2.36%) |
Nov 29, 2011 | 12.92 | 13.23 | 12.89 | 13.17 | 1,217,124 | +0.34(+2.63%) |
Nov 28, 2011 | 12.91 | 13.03 | 12.77 | 12.83 | 1,311,245 | +0.17(+1.31%) |
Nov 25, 2011 | 12.67 | 12.82 | 12.64 | 12.67 | 406,408 | +0.00(+0.00%) |
Nov 23, 2011 | 12.75 | 12.81 | 12.63 | 12.67 | 958,997 | -0.19(-1.47%) |
Nov 22, 2011 | 13.01 | 13.07 | 12.84 | 12.86 | 1,138,107 | -0.14(-1.04%) |
Nov 21, 2011 | 13.09 | 13.09 | 12.93 | 12.99 | 1,294,249 | -0.26(-1.94%) |
Nov 18, 2011 | 13.37 | 13.37 | 13.18 | 13.25 | 1,185,079 | -0.05(-0.41%) |
Nov 17, 2011 | 13.31 | 13.39 | 13.14 | 13.30 | 1,528,587 | +0.02(+0.14%) |
Nov 16, 2011 | 13.23 | 13.45 | 13.12 | 13.28 | 1,981,812 | +0.01(+0.07%) |
Nov 15, 2011 | 13.09 | 13.34 | 13.07 | 13.27 | 1,175,016 | +0.12(+0.92%) |
Nov 14, 2011 | 13.20 | 13.30 | 13.10 | 13.15 | 1,330,481 | -0.08(-0.61%) |
Nov 11, 2011 | 12.92 | 13.25 | 12.92 | 13.23 | 1,522,158 | +0.41(+3.19%) |
Nov 10, 2011 | 12.83 | 12.86 | 12.68 | 12.82 | 2,454,520 | +0.09(+0.74%) |
Nov 09, 2011 | 12.65 | 12.84 | 12.62 | 12.73 | 1,392,513 | -0.24(-1.84%) |
Nov 08, 2011 | 13.11 | 13.16 | 12.67 | 12.97 | 2,585,173 | -0.24(-1.81%) |
Nov 07, 2011 | 13.32 | 13.32 | 13.00 | 13.21 | 1,650,129 | -0.03(-0.24%) |
Nov 04, 2011 | 13.26 | 13.33 | 13.13 | 13.24 | 1,388,095 | -0.13(-0.94%) |
Nov 03, 2011 | 13.27 | 13.45 | 13.14 | 13.36 | 2,287,166 | +0.23(+1.75%) |
Nov 02, 2011 | 12.85 | 13.24 | 12.83 | 13.14 | 2,985,017 | +0.49(+3.84%) |
Nov 01, 2011 | 12.60 | 12.78 | 12.46 | 12.65 | 2,807,021 | -0.25(-1.95%) |
Oct 31, 2011 | 12.96 | 13.13 | 12.79 | 12.90 | 1,581,303 | -0.14(-1.10%) |
Oct 28, 2011 | 13.02 | 13.17 | 12.96 | 13.05 | 1,162,530 | -0.02(-0.14%) |
Oct 27, 2011 | 12.94 | 13.17 | 12.92 | 13.06 | 1,494,251 | +0.38(+3.02%) |
Oct 26, 2011 | 12.65 | 12.74 | 12.59 | 12.68 | 1,241,611 | +0.13(+1.04%) |
Oct 25, 2011 | 12.71 | 12.74 | 12.53 | 12.55 | 1,612,186 | -0.23(-1.80%) |
Oct 24, 2011 | 12.57 | 12.80 | 12.55 | 12.78 | 1,445,354 | +0.20(+1.57%) |
Oct 21, 2011 | 12.38 | 12.63 | 12.38 | 12.58 | 1,491,019 | +0.29(+2.38%) |
Oct 20, 2011 | 12.24 | 12.36 | 12.11 | 12.29 | 2,112,003 | +0.08(+0.66%) |
Oct 19, 2011 | 12.52 | 12.60 | 12.17 | 12.21 | 2,284,403 | -0.32(-2.55%) |
Oct 18, 2011 | 12.61 | 12.64 | 12.42 | 12.53 | 2,208,887 | -0.09(-0.68%) |
Oct 17, 2011 | 12.28 | 12.69 | 12.28 | 12.61 | 5,503,091 | +0.18(+1.41%) |
Oct 14, 2011 | 12.17 | 12.48 | 12.07 | 12.44 | 1,894,144 | +0.36(+3.02%) |
Oct 13, 2011 | 12.09 | 12.10 | 11.84 | 12.07 | 2,350,573 | -0.07(-0.56%) |
Oct 12, 2011 | 12.15 | 12.37 | 12.12 | 12.14 | 1,971,283 | +0.05(+0.41%) |
Oct 11, 2011 | 12.02 | 12.12 | 11.98 | 12.09 | 1,491,502 | +0.01(+0.11%) |
Oct 10, 2011 | 11.98 | 12.09 | 11.96 | 12.08 | 2,199,820 | +0.26(+2.17%) |
Oct 07, 2011 | 12.33 | 12.42 | 11.81 | 11.82 | 3,192,267 | -0.06(-0.49%) |
Oct 06, 2011 | 11.80 | 11.96 | 11.56 | 11.88 | 2,854,035 | +0.26(+2.25%) |
Oct 05, 2011 | 11.38 | 11.65 | 11.25 | 11.62 | 2,364,994 | +0.29(+2.58%) |
Oct 04, 2011 | 11.12 | 11.34 | 10.83 | 11.33 | 3,989,456 | +0.13(+1.12%) |
Oct 03, 2011 | 11.80 | 11.92 | 11.19 | 11.20 | 2,891,402 | -0.62(-5.25%) |
Sep 30, 2011 | 11.89 | 12.11 | 11.81 | 11.82 | 3,627,785 | -0.24(-1.98%) |
Sep 29, 2011 | 12.04 | 12.15 | 11.89 | 12.06 | 1,967,292 | +0.22(+1.90%) |
Sep 28, 2011 | 12.33 | 12.35 | 11.83 | 11.83 | 2,085,193 | -0.48(-3.87%) |
Sep 27, 2011 | 12.00 | 12.45 | 12.00 | 12.31 | 4,190,677 | +0.53(+4.51%) |
Sep 26, 2011 | 12.07 | 12.12 | 11.68 | 11.78 | 3,486,914 | -0.18(-1.47%) |
Sep 23, 2011 | 11.87 | 11.99 | 11.82 | 11.96 | 2,379,194 | +0.03(+0.23%) |
Sep 22, 2011 | 12.18 | 12.26 | 11.83 | 11.93 | 2,337,289 | -0.54(-4.33%) |
Sep 21, 2011 | 12.93 | 12.94 | 12.47 | 12.47 | 1,224,451 | -0.46(-3.58%) |
Sep 20, 2011 | 12.91 | 13.20 | 12.89 | 12.93 | 1,260,931 | +0.08(+0.63%) |
Sep 19, 2011 | 12.84 | 12.90 | 12.76 | 12.85 | 1,495,095 | -0.15(-1.18%) |
Sep 16, 2011 | 13.04 | 13.13 | 12.95 | 13.00 | 2,687,486 | +0.03(+0.21%) |
Sep 15, 2011 | 13.08 | 13.08 | 12.88 | 12.98 | 2,197,138 | +0.02(+0.17%) |
Sep 14, 2011 | 12.89 | 13.09 | 12.74 | 12.96 | 2,110,752 | +0.14(+1.12%) |
Sep 13, 2011 | 12.80 | 12.85 | 12.68 | 12.81 | 1,045,328 | +0.05(+0.39%) |
Sep 12, 2011 | 12.58 | 12.76 | 12.53 | 12.76 | 953,183 | +0.04(+0.32%) |
Sep 09, 2011 | 13.00 | 13.04 | 12.64 | 12.72 | 1,592,298 | -0.42(-3.22%) |
Sep 08, 2011 | 13.12 | 13.28 | 13.08 | 13.15 | 2,914,327 | -0.05(-0.37%) |
Sep 07, 2011 | 13.00 | 13.19 | 12.96 | 13.19 | 1,560,311 | +0.38(+2.99%) |
Sep 06, 2011 | 12.73 | 12.83 | 12.65 | 12.81 | 1,596,989 | -0.30(-2.31%) |
Sep 02, 2011 | 13.07 | 13.39 | 13.00 | 13.11 | 2,186,629 | -0.21(-1.57%) |
Sep 01, 2011 | 13.29 | 13.41 | 13.24 | 13.32 | 2,575,095 | +0.05(+0.40%) |
Aug 31, 2011 | 13.15 | 13.35 | 13.14 | 13.27 | 1,729,143 | +0.16(+1.26%) |
Aug 30, 2011 | 13.00 | 13.17 | 12.95 | 13.11 | 1,041,772 | +0.05(+0.38%) |
Aug 29, 2011 | 12.99 | 13.09 | 12.90 | 13.06 | 1,300,127 | +0.21(+1.67%) |
Aug 26, 2011 | 12.57 | 12.86 | 12.31 | 12.84 | 1,604,695 | +0.20(+1.59%) |
Aug 25, 2011 | 12.88 | 12.91 | 12.53 | 12.64 | 2,252,506 | -0.16(-1.25%) |
Aug 24, 2011 | 12.32 | 12.86 | 12.29 | 12.80 | 2,292,548 | +0.48(+3.91%) |
Aug 23, 2011 | 12.08 | 12.32 | 11.97 | 12.32 | 1,717,712 | +0.30(+2.48%) |
Aug 22, 2011 | 12.37 | 12.37 | 11.98 | 12.02 | 1,884,539 | -0.08(-0.66%) |
Aug 19, 2011 | 12.12 | 12.33 | 12.10 | 12.10 | 1,229,296 | -0.13(-1.09%) |
Aug 18, 2011 | 12.49 | 12.49 | 12.13 | 12.24 | 1,364,036 | -0.50(-3.89%) |
Aug 17, 2011 | 12.79 | 12.94 | 12.69 | 12.73 | 1,126,263 | +0.01(+0.11%) |
Aug 16, 2011 | 12.69 | 12.79 | 12.59 | 12.72 | 1,355,254 | -0.09(-0.73%) |
Aug 15, 2011 | 12.45 | 12.81 | 12.45 | 12.81 | 1,534,186 | +0.44(+3.57%) |
Aug 12, 2011 | 12.69 | 12.71 | 12.27 | 12.37 | 1,670,769 | -0.24(-1.91%) |
Aug 11, 2011 | 11.98 | 12.78 | 11.91 | 12.61 | 2,746,136 | +0.66(+5.56%) |
Aug 10, 2011 | 12.06 | 12.38 | 11.92 | 11.95 | 2,401,827 | -0.41(-3.29%) |
Aug 09, 2011 | 12.00 | 12.36 | 11.54 | 12.35 | 4,005,861 | +0.79(+6.83%) |
Aug 08, 2011 | 12.00 | 12.12 | 11.51 | 11.56 | 3,731,899 | -0.85(-6.83%) |
Aug 05, 2011 | 12.67 | 12.69 | 12.14 | 12.41 | 3,700,769 | -0.17(-1.35%) |
Aug 04, 2011 | 13.06 | 13.20 | 12.57 | 12.58 | 2,527,659 | -0.57(-4.34%) |
Aug 03, 2011 | 13.23 | 13.23 | 12.94 | 13.15 | 2,186,709 | -0.04(-0.30%) |
Aug 02, 2011 | 13.43 | 13.54 | 13.19 | 13.19 | 1,354,603 | -0.30(-2.25%) |
Aug 01, 2011 | 13.60 | 13.60 | 13.42 | 13.49 | 2,427,456 | -0.02(-0.13%) |
Jul 29, 2011 | 13.38 | 13.61 | 13.18 | 13.51 | 2,416,182 | +0.04(+0.26%) |
Jul 28, 2011 | 13.67 | 13.67 | 13.42 | 13.48 | 2,543,900 | -0.18(-1.31%) |
Jul 27, 2011 | 13.91 | 13.91 | 13.58 | 13.65 | 2,161,623 | -0.28(-2.02%) |
Jul 26, 2011 | 14.22 | 14.22 | 13.89 | 13.93 | 1,316,891 | -0.24(-1.70%) |
Jul 25, 2011 | 14.21 | 14.27 | 14.16 | 14.18 | 870,293 | -0.08(-0.53%) |
Jul 22, 2011 | 14.28 | 14.30 | 14.22 | 14.25 | 886,626 | -0.15(-1.02%) |
Jul 21, 2011 | 14.23 | 14.43 | 14.17 | 14.40 | 1,252,884 | +0.23(+1.61%) |
Jul 20, 2011 | 14.06 | 14.18 | 14.01 | 14.17 | 802,673 | +0.16(+1.18%) |
Jul 19, 2011 | 13.93 | 14.03 | 13.90 | 14.01 | 1,246,708 | +0.10(+0.74%) |
Jul 18, 2011 | 14.14 | 14.15 | 13.84 | 13.90 | 1,216,217 | -0.31(-2.20%) |
Jul 15, 2011 | 14.18 | 14.24 | 14.11 | 14.22 | 773,156 | +0.06(+0.44%) |
Jul 14, 2011 | 14.33 | 14.40 | 14.12 | 14.15 | 888,568 | -0.13(-0.94%) |
Jul 13, 2011 | 14.38 | 14.42 | 14.26 | 14.29 | 1,077,221 | -0.02(-0.12%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.22 | 14.30 | 866,876 | +0.01(+0.09%) |
Jul 11, 2011 | 14.34 | 14.40 | 14.26 | 14.29 | 723,571 | -0.14(-0.96%) |
Jul 08, 2011 | 14.37 | 14.44 | 14.30 | 14.43 | 869,356 | -0.06(-0.43%) |
Jul 07, 2011 | 14.57 | 14.57 | 14.41 | 14.49 | 1,114,227 | +0.05(+0.34%) |
Jul 06, 2011 | 14.39 | 14.50 | 14.36 | 14.44 | 1,277,147 | +0.05(+0.34%) |
Jul 05, 2011 | 14.51 | 14.51 | 14.35 | 14.39 | 1,134,170 | -0.08(-0.59%) |
Jul 01, 2011 | 14.27 | 14.48 | 14.24 | 14.48 | 941,918 | +0.26(+1.82%) |
Jun 30, 2011 | 14.24 | 14.26 | 14.14 | 14.22 | 1,046,324 | +0.01(+0.09%) |
Jun 29, 2011 | 14.10 | 14.23 | 14.05 | 14.21 | 1,033,176 | +0.13(+0.92%) |
Jun 28, 2011 | 14.05 | 14.18 | 14.02 | 14.08 | 986,092 | +0.10(+0.73%) |
Jun 27, 2011 | 13.96 | 14.06 | 13.93 | 13.97 | 1,746,970 | +0.04(+0.29%) |
Jun 24, 2011 | 13.89 | 14.06 | 13.87 | 13.93 | 1,687,883 | +0.03(+0.19%) |
Jun 23, 2011 | 13.94 | 13.94 | 13.81 | 13.91 | 1,998,983 | -0.14(-0.98%) |
Jun 22, 2011 | 14.03 | 14.10 | 13.95 | 14.05 | 1,212,707 | +0.01(+0.06%) |
Jun 21, 2011 | 13.95 | 14.05 | 13.91 | 14.04 | 1,091,670 | +0.15(+1.09%) |
Jun 20, 2011 | 13.92 | 13.93 | 13.88 | 13.89 | 840,303 | +0.09(+0.65%) |
Jun 17, 2011 | 13.77 | 13.86 | 13.68 | 13.80 | 1,918,004 | +0.15(+1.08%) |
Jun 16, 2011 | 13.54 | 13.69 | 13.52 | 13.65 | 1,450,267 | +0.13(+0.99%) |
Jun 15, 2011 | 13.63 | 13.74 | 13.48 | 13.52 | 1,383,728 | -0.23(-1.69%) |
Jun 14, 2011 | 13.74 | 13.82 | 13.67 | 13.75 | 1,238,085 | +0.10(+0.72%) |
Jun 13, 2011 | 13.73 | 13.73 | 13.60 | 13.65 | 1,217,092 | -0.02(-0.16%) |
Jun 10, 2011 | 13.60 | 13.70 | 13.57 | 13.67 | 2,105,869 | +0.01(+0.10%) |
Jun 09, 2011 | 13.73 | 13.76 | 13.65 | 13.66 | 1,253,073 | -0.07(-0.51%) |
Jun 08, 2011 | 13.63 | 14.00 | 13.53 | 13.73 | 2,097,040 | +0.11(+0.84%) |
Jun 07, 2011 | 13.71 | 13.78 | 13.61 | 13.61 | 2,429,937 | -0.11(-0.81%) |
Jun 06, 2011 | 13.85 | 13.88 | 13.68 | 13.72 | 1,884,820 | -0.13(-0.96%) |
Jun 03, 2011 | 13.78 | 14.05 | 13.71 | 13.86 | 2,361,569 | -0.19(-1.35%) |
May 24, 2011 | 14.14 | 14.16 | 14.04 | 14.05 | 656,728 | -0.04(-0.25%) |
May 23, 2011 | 14.21 | 14.25 | 14.07 | 14.08 | 1,145,641 | -0.28(-1.94%) |
May 20, 2011 | 14.34 | 14.48 | 14.25 | 14.36 | 1,111,248 | +0.01(+0.09%) |
May 19, 2011 | 14.34 | 14.41 | 14.23 | 14.35 | 939,091 | +0.08(+0.59%) |
May 18, 2011 | 14.15 | 14.29 | 14.05 | 14.26 | 926,496 | +0.15(+1.03%) |
May 17, 2011 | 14.16 | 14.20 | 14.03 | 14.12 | 894,131 | -0.08(-0.59%) |
May 16, 2011 | 14.21 | 14.32 | 14.17 | 14.20 | 979,346 | -0.04(-0.28%) |
May 13, 2011 | 14.36 | 14.39 | 14.12 | 14.24 | 984,446 | -0.12(-0.83%) |
May 12, 2011 | 14.21 | 14.39 | 14.18 | 14.36 | 1,230,830 | +0.12(+0.81%) |
May 11, 2011 | 14.44 | 14.48 | 14.16 | 14.25 | 1,067,489 | -0.23(-1.56%) |
May 10, 2011 | 14.41 | 14.51 | 14.40 | 14.47 | 810,070 | +0.09(+0.65%) |
May 09, 2011 | 14.26 | 14.41 | 14.22 | 14.38 | 1,019,178 | +0.13(+0.90%) |
May 06, 2011 | 14.29 | 14.47 | 14.15 | 14.25 | 1,077,608 | +0.08(+0.56%) |
May 05, 2011 | 14.23 | 14.26 | 14.08 | 14.17 | 2,317,580 | -0.15(-1.05%) |
May 04, 2011 | 14.41 | 14.41 | 14.26 | 14.32 | 1,961,562 | -0.09(-0.61%) |
May 03, 2011 | 14.37 | 14.63 | 14.36 | 14.41 | 1,549,748 | -0.07(-0.46%) |
May 02, 2011 | 14.49 | 14.51 | 14.45 | 14.48 | 1,872,680 | -0.25(-1.68%) |
Apr 29, 2011 | 14.65 | 14.78 | 14.62 | 14.72 | 883,255 | +0.06(+0.39%) |
Apr 28, 2011 | 14.53 | 14.71 | 14.51 | 14.67 | 986,683 | +0.08(+0.58%) |
Apr 27, 2011 | 14.46 | 14.59 | 14.41 | 14.58 | 945,604 | +0.14(+0.95%) |
Apr 26, 2011 | 14.32 | 14.51 | 14.26 | 14.45 | 797,003 | +0.19(+1.30%) |
Apr 25, 2011 | 14.26 | 14.29 | 14.18 | 14.26 | 916,293 | +0.04(+0.31%) |
Apr 21, 2011 | 14.20 | 14.22 | 14.14 | 14.22 | 1,068,756 | +0.08(+0.56%) |
Apr 20, 2011 | 14.05 | 14.23 | 14.02 | 14.14 | 1,262,265 | +0.26(+1.85%) |
Apr 19, 2011 | 13.93 | 14.01 | 13.86 | 13.88 | 1,211,590 | -0.05(-0.35%) |
Apr 18, 2011 | 14.03 | 14.04 | 13.85 | 13.93 | 988,372 | -0.23(-1.62%) |
Apr 15, 2011 | 13.99 | 14.18 | 13.92 | 14.16 | 1,159,091 | +0.21(+1.49%) |
Apr 14, 2011 | 13.86 | 13.96 | 13.80 | 13.95 | 1,725,930 | +0.02(+0.16%) |
Apr 13, 2011 | 14.00 | 14.04 | 13.88 | 13.93 | 1,271,456 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.18 | 13.89 | 13.94 | 1,160,016 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.17 | 14.21 | 1,072,659 | -0.23(-1.56%) |
Apr 08, 2011 | 14.57 | 14.57 | 14.35 | 14.44 | 985,923 | -0.06(-0.40%) |
Apr 07, 2011 | 14.60 | 14.62 | 14.44 | 14.49 | 1,301,857 | -0.13(-0.91%) |
Apr 06, 2011 | 14.69 | 14.73 | 14.59 | 14.63 | 1,484,470 | -0.04(-0.27%) |
Apr 05, 2011 | 14.67 | 14.72 | 14.58 | 14.67 | 1,059,711 | -0.06(-0.39%) |
Apr 04, 2011 | 14.68 | 14.80 | 14.60 | 14.72 | 1,012,018 | +0.06(+0.39%) |
Apr 01, 2011 | 14.59 | 14.73 | 14.59 | 14.67 | 1,622,917 | +0.12(+0.82%) |
Mar 31, 2011 | 14.40 | 14.59 | 14.39 | 14.55 | 965,602 | +0.16(+1.11%) |
Mar 30, 2011 | 14.39 | 14.39 | 14.39 | 14.39 | 594,958 | +0.18(+1.24%) |
Mar 29, 2011 | 14.04 | 14.23 | 13.99 | 14.21 | 930,831 | +0.15(+1.04%) |
Mar 28, 2011 | 14.26 | 14.35 | 14.05 | 14.06 | 1,125,170 | -0.16(-1.12%) |
Mar 25, 2011 | 14.23 | 14.41 | 14.21 | 14.22 | 980,212 | +0.00(+0.03%) |
Mar 24, 2011 | 14.19 | 14.27 | 14.10 | 14.22 | 649,335 | +0.09(+0.66%) |
Mar 23, 2011 | 14.17 | 14.17 | 14.03 | 14.13 | 675,360 | -0.05(-0.37%) |
Mar 22, 2011 | 14.18 | 14.26 | 14.16 | 14.18 | 1,307,905 | -0.01(-0.09%) |
Mar 21, 2011 | 14.28 | 14.31 | 14.18 | 14.19 | 1,495,796 | +0.34(+2.43%) |
Mar 18, 2011 | 13.83 | 14.02 | 13.81 | 13.86 | 1,306,263 | +0.12(+0.90%) |
Mar 17, 2011 | 13.71 | 13.78 | 13.56 | 13.73 | 1,404,805 | +0.15(+1.11%) |
Mar 16, 2011 | 13.66 | 13.74 | 13.54 | 13.58 | 2,267,928 | -0.09(-0.65%) |
Mar 15, 2011 | 13.66 | 13.97 | 13.63 | 13.67 | 1,936,754 | -0.30(-2.15%) |
Mar 14, 2011 | 13.97 | 14.06 | 13.89 | 13.97 | 1,357,939 | -0.09(-0.66%) |
Mar 11, 2011 | 13.94 | 14.12 | 13.94 | 14.06 | 962,460 | +0.00(+0.00%) |
Mar 10, 2011 | 14.18 | 14.18 | 14.01 | 14.06 | 1,137,423 | -0.26(-1.84%) |
Mar 09, 2011 | 14.35 | 14.46 | 14.28 | 14.33 | 1,586,951 | -0.05(-0.34%) |
Mar 08, 2011 | 14.40 | 14.45 | 14.32 | 14.38 | 1,681,075 | -0.01(-0.06%) |
Mar 07, 2011 | 14.45 | 14.58 | 14.32 | 14.39 | 4,150,162 | -0.09(-0.64%) |
Mar 04, 2011 | 14.56 | 14.56 | 14.38 | 14.48 | 1,419,774 | -0.10(-0.66%) |
Mar 03, 2011 | 14.27 | 14.63 | 14.24 | 14.57 | 1,822,220 | +0.39(+2.72%) |
Mar 02, 2011 | 14.02 | 14.24 | 13.97 | 14.19 | 1,467,509 | +0.22(+1.57%) |
Mar 01, 2011 | 14.04 | 14.27 | 13.95 | 13.97 | 1,380,016 | -0.02(-0.16%) |
Feb 28, 2011 | 14.05 | 14.19 | 13.99 | 13.99 | 1,251,500 | -0.05(-0.37%) |
Feb 25, 2011 | 13.84 | 14.04 | 13.77 | 14.04 | 839,354 | +0.27(+1.98%) |
Feb 24, 2011 | 13.90 | 13.91 | 13.71 | 13.77 | 1,114,650 | -0.12(-0.88%) |
Feb 23, 2011 | 14.15 | 14.15 | 13.89 | 13.89 | 1,195,651 | -0.22(-1.58%) |
Feb 22, 2011 | 14.12 | 14.21 | 14.06 | 14.12 | 1,766,798 | -0.08(-0.56%) |
Feb 18, 2011 | 14.18 | 14.20 | 14.10 | 14.20 | 751,902 | +0.07(+0.47%) |
Feb 17, 2011 | 14.10 | 14.16 | 14.00 | 14.13 | 1,028,079 | +0.06(+0.41%) |
Feb 16, 2011 | 14.04 | 14.10 | 14.00 | 14.07 | 1,048,302 | +0.07(+0.47%) |
Feb 15, 2011 | 13.96 | 14.06 | 13.90 | 14.01 | 1,059,392 | +0.03(+0.22%) |
Feb 14, 2011 | 13.89 | 13.99 | 13.85 | 13.98 | 1,403,733 | +0.09(+0.66%) |
Feb 11, 2011 | 13.78 | 13.92 | 13.76 | 13.89 | 1,638,678 | +0.06(+0.44%) |
Feb 10, 2011 | 13.74 | 13.83 | 13.60 | 13.82 | 2,353,536 | +0.02(+0.13%) |
Feb 09, 2011 | 13.91 | 13.91 | 13.76 | 13.81 | 1,081,897 | -0.10(-0.69%) |
Feb 08, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 1,087,666 | -0.12(-0.88%) |
Feb 07, 2011 | 14.07 | 14.12 | 13.96 | 14.03 | 1,078,744 | -0.03(-0.22%) |
Feb 04, 2011 | 14.01 | 14.10 | 13.99 | 14.06 | 848,579 | +0.07(+0.50%) |
Feb 03, 2011 | 13.93 | 14.04 | 13.85 | 13.99 | 1,281,665 | +0.02(+0.16%) |
Feb 02, 2011 | 13.90 | 14.07 | 13.87 | 13.96 | 1,259,086 | +0.01(+0.09%) |
Feb 01, 2011 | 13.79 | 13.98 | 13.62 | 13.95 | 1,994,266 | +0.20(+1.44%) |
Jan 31, 2011 | 13.95 | 13.95 | 13.57 | 13.75 | 2,821,590 | -0.27(-1.94%) |
Jan 28, 2011 | 14.26 | 14.39 | 14.01 | 14.03 | 1,143,459 | -0.28(-1.96%) |
Jan 27, 2011 | 14.29 | 14.41 | 14.26 | 14.31 | 1,702,602 | -0.20(-1.39%) |
Jan 26, 2011 | 14.35 | 14.53 | 14.30 | 14.51 | 1,228,001 | +0.17(+1.16%) |
Jan 25, 2011 | 14.25 | 14.36 | 14.20 | 14.34 | 1,331,033 | +0.04(+0.25%) |
Jan 24, 2011 | 14.16 | 14.39 | 14.16 | 14.31 | 1,013,571 | +0.12(+0.83%) |
Jan 21, 2011 | 14.26 | 14.26 | 14.09 | 14.19 | 754,774 | -0.01(-0.06%) |
Jan 20, 2011 | 14.23 | 14.36 | 14.17 | 14.20 | 1,010,163 | -0.09(-0.61%) |
Jan 19, 2011 | 14.42 | 14.44 | 14.27 | 14.28 | 1,420,127 | -0.13(-0.91%) |
Jan 18, 2011 | 14.30 | 14.43 | 14.28 | 14.42 | 2,031,152 | +0.12(+0.83%) |
Jan 14, 2011 | 14.18 | 14.34 | 14.18 | 14.30 | 1,002,848 | +0.07(+0.46%) |
Jan 13, 2011 | 14.17 | 14.23 | 14.08 | 14.23 | 1,027,298 | +0.08(+0.56%) |
Jan 12, 2011 | 14.19 | 14.24 | 14.14 | 14.15 | 661,906 | +0.06(+0.44%) |
Jan 11, 2011 | 14.10 | 14.10 | 13.97 | 14.09 | 756,903 | +0.07(+0.53%) |
Jan 10, 2011 | 13.92 | 14.10 | 13.87 | 14.02 | 1,514,215 | +0.07(+0.50%) |
Jan 07, 2011 | 13.99 | 14.03 | 13.85 | 13.95 | 1,002,814 | -0.01(-0.09%) |
Jan 06, 2011 | 13.96 | 13.99 | 13.87 | 13.96 | 587,387 | +0.01(+0.09%) |
Jan 05, 2011 | 13.88 | 14.00 | 13.85 | 13.95 | 654,311 | -0.00(-0.03%) |
Jan 04, 2011 | 13.98 | 13.98 | 13.82 | 13.95 | 1,068,031 | +0.00(+0.03%) |
Jan 03, 2011 | 13.99 | 14.07 | 13.92 | 13.95 | 1,187,391 | +0.09(+0.66%) |
Dec 31, 2010 | 13.91 | 14.07 | 13.85 | 13.85 | 839,683 | -0.09(-0.63%) |
Dec 30, 2010 | 13.99 | 14.08 | 13.94 | 13.94 | 544,976 | -0.05(-0.38%) |
Dec 29, 2010 | 13.92 | 14.05 | 13.89 | 13.99 | 826,540 | +0.12(+0.85%) |
Dec 28, 2010 | 13.87 | 13.91 | 13.81 | 13.88 | 1,093,679 | +0.01(+0.06%) |
Dec 27, 2010 | 13.80 | 13.88 | 13.74 | 13.87 | 671,078 | +0.03(+0.22%) |
Dec 23, 2010 | 13.77 | 13.90 | 13.72 | 13.84 | 726,689 | +0.06(+0.45%) |
Dec 22, 2010 | 14.03 | 14.03 | 13.74 | 13.78 | 1,440,441 | -0.26(-1.84%) |
Dec 21, 2010 | 13.93 | 14.09 | 13.93 | 14.03 | 1,171,731 | +0.10(+0.69%) |
Dec 20, 2010 | 13.96 | 14.00 | 13.90 | 13.94 | 654,272 | +0.01(+0.06%) |
Dec 17, 2010 | 13.97 | 13.97 | 13.83 | 13.93 | 1,425,666 | +0.04(+0.25%) |
Dec 16, 2010 | 13.83 | 13.91 | 13.76 | 13.89 | 1,101,208 | +0.12(+0.89%) |
Dec 15, 2010 | 14.00 | 14.06 | 13.77 | 13.77 | 1,412,172 | -0.24(-1.72%) |
Dec 14, 2010 | 13.97 | 14.04 | 13.88 | 14.01 | 1,183,374 | +0.10(+0.69%) |
Dec 13, 2010 | 13.99 | 13.99 | 13.88 | 13.92 | 880,067 | +0.00(+0.03%) |
Dec 10, 2010 | 13.89 | 13.96 | 13.86 | 13.91 | 1,274,868 | +0.03(+0.19%) |
Dec 09, 2010 | 13.89 | 13.92 | 13.77 | 13.89 | 1,415,176 | +0.07(+0.54%) |
Dec 08, 2010 | 13.95 | 14.05 | 13.73 | 13.81 | 2,232,261 | -0.16(-1.12%) |
Dec 07, 2010 | 14.09 | 14.14 | 13.92 | 13.97 | 8,151,765 | -0.03(-0.22%) |
Dec 06, 2010 | 13.88 | 14.02 | 13.88 | 14.00 | 2,275,762 | +0.08(+0.56%) |
Dec 03, 2010 | 13.75 | 13.95 | 13.71 | 13.92 | 2,869,999 | +0.10(+0.69%) |
Dec 02, 2010 | 13.23 | 13.93 | 13.22 | 13.82 | 5,101,647 | +0.60(+4.54%) |