Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 16.27 | 16.59 | 16.26 | 16.47 | 204,839 | +0.05(+0.32%) |
Dec 29, 2011 | 16.38 | 16.56 | 16.24 | 16.42 | 164,761 | +0.05(+0.32%) |
Dec 28, 2011 | 16.56 | 16.64 | 16.31 | 16.37 | 360,790 | -0.32(-1.92%) |
Dec 27, 2011 | 16.59 | 16.80 | 16.34 | 16.69 | 186,833 | +0.13(+0.77%) |
Dec 23, 2011 | 16.84 | 16.96 | 16.48 | 16.56 | 432,887 | +0.40(+2.45%) |
Dec 21, 2011 | 16.12 | 16.24 | 15.58 | 16.17 | 910,761 | -0.09(-0.55%) |
Dec 20, 2011 | 15.62 | 16.47 | 15.53 | 16.26 | 1,043,774 | +0.93(+6.09%) |
Dec 19, 2011 | 15.09 | 15.35 | 14.96 | 15.32 | 494,929 | +0.36(+2.39%) |
Dec 16, 2011 | 14.87 | 15.29 | 14.80 | 14.97 | 556,959 | +0.20(+1.36%) |
Dec 15, 2011 | 14.97 | 14.97 | 14.71 | 14.76 | 464,481 | -0.08(-0.55%) |
Dec 14, 2011 | 14.91 | 15.03 | 14.78 | 14.85 | 580,528 | -0.18(-1.19%) |
Dec 13, 2011 | 15.41 | 15.58 | 14.86 | 15.03 | 770,625 | -0.38(-2.47%) |
Dec 12, 2011 | 14.95 | 15.42 | 14.75 | 15.41 | 801,237 | +0.51(+3.46%) |
Dec 09, 2011 | 14.64 | 14.94 | 14.53 | 14.89 | 524,566 | +0.29(+1.99%) |
Dec 08, 2011 | 14.83 | 14.89 | 14.58 | 14.60 | 328,974 | -0.34(-2.30%) |
Dec 07, 2011 | 14.95 | 15.02 | 14.79 | 14.94 | 890,552 | -0.01(-0.10%) |
Dec 06, 2011 | 15.21 | 15.22 | 14.88 | 14.96 | 365,114 | -0.19(-1.23%) |
Dec 05, 2011 | 15.59 | 15.59 | 15.09 | 15.15 | 562,476 | -0.26(-1.69%) |
Dec 02, 2011 | 15.44 | 15.56 | 15.25 | 15.41 | 627,696 | +0.12(+0.78%) |
Dec 01, 2011 | 15.37 | 15.62 | 15.21 | 15.29 | 456,569 | -0.06(-0.39%) |
Nov 30, 2011 | 14.85 | 15.36 | 14.69 | 15.35 | 320,859 | +0.96(+6.64%) |
Nov 29, 2011 | 14.59 | 14.64 | 14.35 | 14.39 | 515,745 | -0.19(-1.33%) |
Nov 28, 2011 | 14.56 | 14.77 | 14.45 | 14.59 | 413,590 | +0.38(+2.68%) |
Nov 25, 2011 | 14.26 | 14.38 | 14.15 | 14.21 | 191,831 | -0.10(-0.73%) |
Nov 23, 2011 | 14.52 | 14.59 | 14.21 | 14.31 | 625,934 | -0.39(-2.64%) |
Nov 22, 2011 | 15.03 | 15.11 | 14.67 | 14.70 | 461,174 | -0.37(-2.48%) |
Nov 21, 2011 | 15.36 | 15.49 | 14.95 | 15.07 | 723,298 | -0.54(-3.44%) |
Nov 18, 2011 | 15.50 | 15.72 | 15.46 | 15.61 | 795,911 | +0.17(+1.11%) |
Nov 17, 2011 | 15.41 | 15.61 | 15.30 | 15.44 | 785,885 | +0.02(+0.15%) |
Nov 16, 2011 | 14.63 | 15.82 | 14.58 | 15.41 | 1,133,135 | +0.75(+5.10%) |
Nov 15, 2011 | 14.70 | 14.77 | 14.52 | 14.67 | 661,878 | -0.08(-0.55%) |
Nov 14, 2011 | 15.21 | 15.21 | 14.67 | 14.75 | 538,629 | -0.48(-3.17%) |
Nov 11, 2011 | 14.98 | 15.34 | 14.96 | 15.23 | 251,307 | +0.33(+2.19%) |
Nov 10, 2011 | 15.22 | 15.22 | 14.84 | 14.90 | 392,190 | -0.14(-0.94%) |
Nov 09, 2011 | 15.24 | 15.28 | 14.96 | 15.04 | 518,783 | -0.51(-3.29%) |
Nov 08, 2011 | 15.65 | 15.86 | 15.39 | 15.56 | 532,848 | -0.04(-0.24%) |
Nov 07, 2011 | 15.24 | 15.62 | 15.13 | 15.59 | 491,935 | +0.32(+2.09%) |
Nov 04, 2011 | 15.53 | 15.61 | 15.04 | 15.27 | 679,258 | -0.39(-2.46%) |
Nov 03, 2011 | 15.30 | 15.97 | 15.10 | 15.66 | 956,457 | +0.50(+3.33%) |
Nov 02, 2011 | 15.11 | 15.29 | 14.87 | 15.16 | 1,089,617 | +0.39(+2.61%) |
Nov 01, 2011 | 13.35 | 15.07 | 13.28 | 14.77 | 2,173,657 | -0.02(-0.15%) |
Oct 31, 2011 | 15.88 | 16.37 | 14.77 | 14.79 | 1,118,921 | -1.30(-8.07%) |
Oct 28, 2011 | 15.30 | 16.18 | 15.14 | 16.09 | 1,422,996 | +0.75(+4.88%) |
Oct 27, 2011 | 14.59 | 15.46 | 14.59 | 15.34 | 1,087,825 | +1.11(+7.76%) |
Oct 26, 2011 | 14.41 | 14.50 | 14.11 | 14.24 | 630,008 | +0.03(+0.21%) |
Oct 25, 2011 | 14.33 | 14.41 | 14.20 | 14.21 | 641,621 | -0.16(-1.14%) |
Oct 24, 2011 | 14.11 | 14.49 | 14.06 | 14.37 | 735,721 | +0.33(+2.38%) |
Oct 21, 2011 | 14.27 | 14.35 | 13.97 | 14.04 | 628,020 | -0.04(-0.32%) |
Oct 20, 2011 | 13.75 | 14.26 | 13.70 | 14.08 | 810,793 | +0.34(+2.48%) |
Oct 19, 2011 | 13.89 | 13.98 | 13.67 | 13.74 | 784,401 | -0.22(-1.59%) |
Oct 18, 2011 | 13.80 | 14.05 | 13.64 | 13.96 | 1,006,993 | +0.14(+1.02%) |
Oct 17, 2011 | 13.83 | 13.94 | 13.62 | 13.82 | 1,352,683 | +0.01(+0.05%) |
Oct 14, 2011 | 13.81 | 13.82 | 13.37 | 13.81 | 1,330,716 | +0.22(+1.58%) |
Oct 13, 2011 | 13.83 | 13.95 | 13.49 | 13.60 | 1,296,849 | -0.31(-2.24%) |
Oct 12, 2011 | 14.36 | 14.36 | 13.88 | 13.91 | 1,861,180 | -0.19(-1.32%) |
Oct 11, 2011 | 14.31 | 14.35 | 13.86 | 14.09 | 1,465,819 | -0.30(-2.06%) |
Oct 10, 2011 | 14.23 | 14.49 | 14.16 | 14.39 | 665,268 | +0.39(+2.81%) |
Oct 07, 2011 | 14.37 | 14.41 | 13.85 | 14.00 | 2,360,566 | -0.24(-1.72%) |
Oct 06, 2011 | 14.34 | 14.36 | 14.19 | 14.24 | 1,334,184 | -0.22(-1.54%) |
Oct 05, 2011 | 14.58 | 14.58 | 14.33 | 14.47 | 985,092 | +0.00(+0.00%) |
Oct 04, 2011 | 14.27 | 14.75 | 14.10 | 14.47 | 2,126,051 | +0.05(+0.36%) |
Oct 03, 2011 | 14.58 | 14.98 | 14.18 | 14.41 | 1,799,798 | -0.56(-3.76%) |
Sep 30, 2011 | 15.05 | 15.36 | 14.77 | 14.98 | 587,534 | -0.25(-1.66%) |
Sep 29, 2011 | 15.50 | 15.67 | 14.93 | 15.23 | 594,632 | -0.01(-0.10%) |
Sep 28, 2011 | 15.73 | 15.80 | 15.10 | 15.24 | 534,233 | -0.45(-2.84%) |
Sep 27, 2011 | 15.68 | 16.15 | 15.55 | 15.69 | 319,682 | +0.40(+2.62%) |
Sep 26, 2011 | 15.36 | 15.41 | 15.16 | 15.29 | 354,382 | +0.05(+0.34%) |
Sep 23, 2011 | 15.05 | 15.61 | 15.04 | 15.24 | 481,178 | +0.16(+1.03%) |
Sep 22, 2011 | 15.07 | 15.19 | 14.84 | 15.08 | 689,994 | -0.36(-2.31%) |
Sep 21, 2011 | 16.07 | 16.27 | 15.39 | 15.44 | 317,472 | -0.66(-4.10%) |
Sep 20, 2011 | 15.60 | 16.16 | 15.59 | 16.10 | 520,910 | +0.50(+3.19%) |
Sep 19, 2011 | 15.75 | 15.92 | 15.39 | 15.60 | 452,928 | -0.50(-3.09%) |
Sep 16, 2011 | 16.28 | 16.32 | 15.99 | 16.10 | 343,847 | -0.19(-1.14%) |
Sep 15, 2011 | 16.49 | 16.53 | 16.05 | 16.28 | 233,315 | -0.10(-0.63%) |
Sep 14, 2011 | 16.10 | 16.43 | 15.96 | 16.39 | 1,006,971 | +0.38(+2.36%) |
Sep 13, 2011 | 15.79 | 16.13 | 15.78 | 16.01 | 255,014 | +0.27(+1.74%) |
Sep 12, 2011 | 15.64 | 15.79 | 15.25 | 15.73 | 243,855 | -0.09(-0.56%) |
Sep 09, 2011 | 15.96 | 16.13 | 15.54 | 15.82 | 290,887 | -0.24(-1.52%) |
Sep 08, 2011 | 16.22 | 16.31 | 15.97 | 16.07 | 225,558 | -0.22(-1.37%) |
Sep 07, 2011 | 16.00 | 16.37 | 15.96 | 16.29 | 572,262 | +0.42(+2.62%) |
Sep 06, 2011 | 15.79 | 15.88 | 15.60 | 15.87 | 246,364 | -0.28(-1.74%) |
Sep 02, 2011 | 16.40 | 16.49 | 16.13 | 16.16 | 187,166 | -0.53(-3.16%) |
Sep 01, 2011 | 17.00 | 17.17 | 16.58 | 16.68 | 382,817 | -0.37(-2.17%) |
Aug 31, 2011 | 17.25 | 17.63 | 16.95 | 17.05 | 439,244 | -0.13(-0.78%) |
Aug 30, 2011 | 17.00 | 17.28 | 16.79 | 17.19 | 273,746 | +0.14(+0.83%) |
Aug 29, 2011 | 17.08 | 17.32 | 16.88 | 17.05 | 233,257 | +0.12(+0.70%) |
Aug 26, 2011 | 16.20 | 16.97 | 15.99 | 16.93 | 375,816 | +0.61(+3.73%) |
Aug 25, 2011 | 16.95 | 16.99 | 16.16 | 16.32 | 350,269 | -0.47(-2.78%) |
Aug 24, 2011 | 16.78 | 17.22 | 16.59 | 16.79 | 560,863 | -0.05(-0.31%) |
Aug 23, 2011 | 16.17 | 16.88 | 16.05 | 16.84 | 437,586 | +0.76(+4.75%) |
Aug 22, 2011 | 16.23 | 16.31 | 15.95 | 16.08 | 590,047 | +0.20(+1.26%) |
Aug 19, 2011 | 15.85 | 16.38 | 15.72 | 15.87 | 702,498 | -0.04(-0.28%) |
Aug 18, 2011 | 16.63 | 16.63 | 15.79 | 15.92 | 476,790 | -0.97(-5.75%) |
Aug 17, 2011 | 17.25 | 17.35 | 16.83 | 16.89 | 487,922 | -0.16(-0.95%) |
Aug 16, 2011 | 17.27 | 17.27 | 16.75 | 17.05 | 467,002 | -0.24(-1.41%) |
Aug 15, 2011 | 17.27 | 17.52 | 17.00 | 17.30 | 738,537 | +0.24(+1.38%) |
Aug 12, 2011 | 16.91 | 17.09 | 16.66 | 17.06 | 840,849 | +0.27(+1.58%) |
Aug 11, 2011 | 16.68 | 16.97 | 16.40 | 16.79 | 1,031,497 | +0.24(+1.43%) |
Aug 10, 2011 | 16.89 | 17.13 | 16.53 | 16.56 | 866,861 | -0.34(-2.01%) |
Aug 09, 2011 | 17.29 | 16.93 | 15.62 | 16.90 | 884,643 | +0.94(+5.87%) |
Aug 08, 2011 | 17.29 | 17.47 | 15.90 | 15.96 | 1,531,940 | -1.68(-9.54%) |
Aug 05, 2011 | 16.59 | 18.67 | 16.37 | 17.64 | 2,293,800 | -1.40(-7.36%) |
Aug 04, 2011 | 19.99 | 19.99 | 18.88 | 19.05 | 829,036 | -1.16(-5.74%) |
Aug 03, 2011 | 20.16 | 20.22 | 19.67 | 20.20 | 293,550 | +0.05(+0.26%) |
Aug 02, 2011 | 20.22 | 21.08 | 20.09 | 20.15 | 735,790 | -0.05(-0.26%) |
Aug 01, 2011 | 20.40 | 20.42 | 19.94 | 20.20 | 514,095 | -0.01(-0.07%) |
Jul 29, 2011 | 20.01 | 20.43 | 19.80 | 20.22 | 280,123 | +0.04(+0.22%) |
Jul 28, 2011 | 20.65 | 20.74 | 20.12 | 20.18 | 274,464 | -0.51(-2.46%) |
Jul 27, 2011 | 20.74 | 20.74 | 20.18 | 20.68 | 418,958 | -0.11(-0.53%) |
Jul 26, 2011 | 21.22 | 21.23 | 20.60 | 20.80 | 303,379 | -0.46(-2.15%) |
Jul 25, 2011 | 20.58 | 21.87 | 20.48 | 21.25 | 1,152,192 | +0.72(+3.49%) |
Jul 22, 2011 | 20.32 | 20.54 | 20.30 | 20.54 | 240,184 | -0.16(-0.75%) |
Jul 21, 2011 | 20.71 | 20.78 | 20.49 | 20.69 | 173,729 | +0.13(+0.61%) |
Jul 20, 2011 | 20.23 | 20.60 | 20.09 | 20.57 | 217,281 | +0.38(+1.86%) |
Jul 19, 2011 | 20.56 | 20.80 | 20.03 | 20.19 | 452,600 | -0.32(-1.55%) |
Jul 18, 2011 | 20.94 | 20.96 | 20.46 | 20.51 | 357,240 | -0.49(-2.36%) |
Jul 15, 2011 | 21.09 | 21.12 | 20.84 | 21.00 | 418,060 | +0.01(+0.04%) |
Jul 14, 2011 | 20.95 | 21.18 | 20.91 | 20.99 | 462,911 | +0.10(+0.49%) |
Jul 13, 2011 | 20.49 | 21.12 | 20.46 | 20.89 | 520,413 | +0.52(+2.57%) |
Jul 12, 2011 | 20.34 | 20.54 | 20.28 | 20.37 | 202,003 | -0.02(-0.11%) |
Jul 11, 2011 | 20.66 | 20.73 | 20.29 | 20.39 | 237,762 | -0.49(-2.33%) |
Jul 08, 2011 | 20.68 | 20.90 | 20.57 | 20.88 | 224,287 | -0.03(-0.14%) |
Jul 07, 2011 | 20.35 | 21.11 | 20.28 | 20.91 | 561,159 | +0.66(+3.28%) |
Jul 06, 2011 | 20.09 | 20.28 | 19.90 | 20.24 | 239,665 | +0.09(+0.44%) |
Jul 05, 2011 | 20.32 | 20.37 | 19.99 | 20.15 | 256,009 | -0.14(-0.69%) |
Jul 01, 2011 | 20.25 | 20.46 | 20.19 | 20.29 | 361,459 | +0.00(+0.00%) |
Jun 30, 2011 | 19.77 | 20.32 | 19.77 | 20.29 | 353,141 | +0.61(+3.07%) |
Jun 29, 2011 | 19.44 | 19.79 | 19.28 | 19.69 | 312,027 | +0.45(+2.34%) |
Jun 28, 2011 | 19.24 | 19.38 | 19.18 | 19.24 | 192,297 | +0.07(+0.35%) |
Jun 27, 2011 | 18.82 | 19.27 | 18.76 | 19.17 | 332,694 | +0.26(+1.37%) |
Jun 24, 2011 | 19.16 | 19.28 | 18.82 | 18.91 | 227,584 | -0.25(-1.31%) |
Jun 23, 2011 | 19.06 | 19.19 | 18.74 | 19.16 | 305,014 | -0.08(-0.42%) |
Jun 22, 2011 | 19.31 | 19.48 | 19.20 | 19.25 | 380,984 | -0.20(-1.02%) |
Jun 21, 2011 | 19.03 | 19.50 | 19.02 | 19.44 | 518,422 | +0.53(+2.81%) |
Jun 20, 2011 | 18.74 | 19.02 | 18.73 | 18.91 | 428,482 | +0.35(+1.91%) |
Jun 17, 2011 | 18.96 | 19.04 | 18.50 | 18.56 | 735,555 | -0.29(-1.53%) |
Jun 16, 2011 | 18.57 | 18.90 | 18.57 | 18.85 | 662,517 | +0.19(+1.03%) |
Jun 15, 2011 | 18.77 | 18.79 | 18.40 | 18.65 | 555,938 | -0.21(-1.13%) |
Jun 14, 2011 | 18.82 | 18.99 | 18.60 | 18.87 | 424,957 | +0.18(+0.99%) |
Jun 13, 2011 | 18.90 | 18.99 | 18.57 | 18.68 | 626,449 | -0.29(-1.52%) |
Jun 10, 2011 | 19.16 | 19.17 | 18.93 | 18.97 | 366,113 | -0.22(-1.15%) |
Jun 09, 2011 | 19.08 | 19.25 | 18.91 | 19.19 | 341,021 | +0.16(+0.85%) |
Jun 08, 2011 | 19.16 | 19.29 | 18.96 | 19.03 | 833,299 | -0.30(-1.53%) |
Jun 07, 2011 | 19.52 | 19.61 | 19.28 | 19.33 | 488,499 | -0.12(-0.61%) |
Jun 06, 2011 | 19.55 | 19.71 | 19.21 | 19.44 | 653,716 | -0.10(-0.49%) |
Jun 03, 2011 | 19.61 | 19.79 | 19.45 | 19.54 | 776,631 | -0.22(-1.12%) |
May 24, 2011 | 19.93 | 20.01 | 19.62 | 19.76 | 346,392 | -0.18(-0.93%) |
May 23, 2011 | 19.95 | 19.98 | 19.64 | 19.95 | 283,684 | -0.21(-1.03%) |
May 20, 2011 | 20.30 | 20.42 | 19.97 | 20.15 | 338,042 | -0.20(-0.98%) |
May 19, 2011 | 20.23 | 20.48 | 20.02 | 20.35 | 519,927 | +0.24(+1.17%) |
May 18, 2011 | 19.87 | 20.26 | 19.66 | 20.12 | 600,028 | +0.29(+1.47%) |
May 17, 2011 | 19.93 | 19.96 | 19.69 | 19.82 | 315,061 | -0.21(-1.03%) |
May 16, 2011 | 20.42 | 20.42 | 19.85 | 20.03 | 378,277 | -0.44(-2.16%) |
May 13, 2011 | 20.83 | 20.95 | 20.35 | 20.47 | 247,876 | -0.38(-1.80%) |
May 12, 2011 | 20.84 | 21.11 | 20.51 | 20.85 | 483,790 | -0.10(-0.49%) |
May 11, 2011 | 21.19 | 21.22 | 20.60 | 20.95 | 602,363 | -0.22(-1.04%) |
May 10, 2011 | 20.90 | 21.25 | 20.75 | 21.17 | 473,392 | +0.27(+1.30%) |
May 09, 2011 | 20.98 | 20.99 | 20.60 | 20.90 | 665,392 | -0.10(-0.49%) |
May 06, 2011 | 21.30 | 21.46 | 20.96 | 21.00 | 411,388 | -0.18(-0.83%) |
May 05, 2011 | 20.77 | 21.23 | 20.72 | 21.18 | 441,224 | +0.24(+1.12%) |
May 04, 2011 | 21.40 | 21.84 | 20.86 | 20.94 | 945,505 | -0.96(-4.37%) |
May 03, 2011 | 21.63 | 22.20 | 21.40 | 21.90 | 1,173,358 | -0.26(-1.16%) |
May 02, 2011 | 22.14 | 22.20 | 22.10 | 22.16 | 962,667 | -0.84(-3.65%) |
Apr 29, 2011 | 22.16 | 23.25 | 22.01 | 22.99 | 771,689 | +0.82(+3.71%) |
Apr 28, 2011 | 22.06 | 22.26 | 21.95 | 22.17 | 286,644 | +0.06(+0.27%) |
Apr 27, 2011 | 21.96 | 22.13 | 21.68 | 22.11 | 518,307 | +0.13(+0.60%) |
Apr 26, 2011 | 21.48 | 22.05 | 21.46 | 21.98 | 770,197 | +0.55(+2.57%) |
Apr 25, 2011 | 21.35 | 21.49 | 21.32 | 21.43 | 514,360 | +0.24(+1.11%) |
Apr 21, 2011 | 20.88 | 21.23 | 20.78 | 21.19 | 236,992 | +0.32(+1.51%) |
Apr 20, 2011 | 20.70 | 20.96 | 20.66 | 20.88 | 168,108 | +0.35(+1.68%) |
Apr 19, 2011 | 20.91 | 20.95 | 20.43 | 20.53 | 365,712 | -0.38(-1.79%) |
Apr 18, 2011 | 20.43 | 20.91 | 20.43 | 20.91 | 374,854 | +0.29(+1.39%) |
Apr 15, 2011 | 20.28 | 20.65 | 20.25 | 20.62 | 295,364 | +0.29(+1.45%) |
Apr 14, 2011 | 20.21 | 20.39 | 20.21 | 20.32 | 232,807 | +0.05(+0.25%) |
Apr 13, 2011 | 20.32 | 20.42 | 20.20 | 20.27 | 225,276 | +0.05(+0.25%) |
Apr 12, 2011 | 20.19 | 20.28 | 20.12 | 20.22 | 464,958 | +0.00(+0.00%) |
Apr 11, 2011 | 20.24 | 20.31 | 20.12 | 20.22 | 410,151 | -0.04(-0.22%) |
Apr 08, 2011 | 20.16 | 20.36 | 20.07 | 20.27 | 547,203 | +0.19(+0.95%) |
Apr 07, 2011 | 20.38 | 20.52 | 20.05 | 20.07 | 301,621 | -0.31(-1.51%) |
Apr 06, 2011 | 20.75 | 20.76 | 20.13 | 20.38 | 1,048,621 | -0.53(-2.53%) |
Apr 05, 2011 | 20.94 | 21.28 | 20.86 | 20.91 | 616,271 | -0.07(-0.35%) |
Apr 04, 2011 | 21.05 | 21.10 | 20.89 | 20.99 | 377,045 | +0.01(+0.07%) |
Apr 01, 2011 | 20.79 | 21.02 | 20.63 | 20.97 | 710,186 | +0.27(+1.31%) |
Mar 31, 2011 | 20.63 | 20.77 | 20.36 | 20.70 | 297,396 | +0.10(+0.50%) |
Mar 30, 2011 | 20.26 | 20.74 | 20.26 | 20.60 | 460,734 | +0.38(+1.89%) |
Mar 29, 2011 | 19.21 | 20.28 | 19.18 | 20.21 | 1,671,512 | +0.97(+5.04%) |
Mar 28, 2011 | 19.12 | 19.32 | 19.00 | 19.24 | 1,297,107 | +0.31(+1.63%) |
Mar 25, 2011 | 19.07 | 19.08 | 18.72 | 18.93 | 821,402 | -0.04(-0.23%) |
Mar 24, 2011 | 19.29 | 19.32 | 18.96 | 18.98 | 1,794,535 | -0.26(-1.34%) |
Mar 23, 2011 | 19.24 | 19.29 | 19.09 | 19.24 | 257,422 | -0.03(-0.15%) |
Mar 22, 2011 | 19.29 | 19.31 | 19.12 | 19.27 | 175,616 | +0.05(+0.27%) |
Mar 21, 2011 | 19.16 | 19.30 | 19.13 | 19.21 | 423,791 | +0.24(+1.24%) |
Mar 18, 2011 | 18.69 | 19.06 | 18.50 | 18.98 | 675,541 | +0.38(+2.06%) |
Mar 17, 2011 | 18.68 | 18.85 | 18.52 | 18.60 | 373,342 | -0.04(-0.24%) |
Mar 16, 2011 | 18.20 | 18.70 | 18.16 | 18.64 | 458,759 | +0.35(+1.89%) |
Mar 15, 2011 | 18.16 | 18.38 | 17.99 | 18.30 | 505,450 | +0.31(+1.72%) |
Mar 14, 2011 | 17.86 | 18.02 | 17.80 | 17.99 | 217,693 | +0.00(+0.00%) |
Mar 11, 2011 | 17.83 | 18.05 | 17.66 | 17.99 | 224,390 | -0.04(-0.25%) |
Mar 10, 2011 | 18.25 | 18.29 | 17.92 | 18.03 | 244,286 | -0.24(-1.33%) |
Mar 09, 2011 | 18.24 | 18.31 | 18.10 | 18.27 | 242,354 | +0.04(+0.24%) |
Mar 08, 2011 | 18.12 | 18.38 | 18.05 | 18.23 | 293,751 | +0.14(+0.77%) |
Mar 07, 2011 | 18.66 | 18.66 | 17.98 | 18.09 | 585,625 | -0.57(-3.07%) |
Mar 04, 2011 | 19.18 | 19.18 | 18.51 | 18.66 | 405,565 | -0.39(-2.05%) |
Mar 03, 2011 | 18.96 | 19.13 | 18.78 | 19.05 | 579,857 | +0.01(+0.08%) |
Mar 02, 2011 | 18.74 | 19.07 | 18.71 | 19.04 | 527,541 | +0.27(+1.45%) |
Mar 01, 2011 | 18.78 | 18.96 | 18.68 | 18.77 | 392,604 | +0.01(+0.08%) |
Feb 28, 2011 | 18.77 | 18.81 | 18.43 | 18.75 | 603,349 | +0.15(+0.83%) |
Feb 25, 2011 | 18.88 | 19.12 | 17.95 | 18.60 | 2,204,319 | -0.40(-2.13%) |
Feb 24, 2011 | 19.25 | 19.49 | 18.79 | 19.00 | 2,071,497 | -0.43(-2.23%) |
Feb 23, 2011 | 19.49 | 19.49 | 19.24 | 19.43 | 837,083 | -0.01(-0.04%) |
Feb 22, 2011 | 19.31 | 19.48 | 19.02 | 19.44 | 463,036 | +0.07(+0.34%) |
Feb 18, 2011 | 19.16 | 19.39 | 19.06 | 19.38 | 903,499 | +0.22(+1.15%) |
Feb 17, 2011 | 19.18 | 19.19 | 18.93 | 19.16 | 288,231 | +0.01(+0.04%) |
Feb 16, 2011 | 18.92 | 19.16 | 18.88 | 19.15 | 1,361,044 | +0.26(+1.38%) |
Feb 15, 2011 | 18.86 | 18.97 | 18.79 | 18.89 | 289,291 | -0.03(-0.15%) |
Feb 14, 2011 | 18.90 | 18.97 | 18.78 | 18.92 | 363,131 | -0.01(-0.08%) |
Feb 11, 2011 | 18.95 | 19.06 | 18.91 | 18.93 | 525,696 | -0.02(-0.12%) |
Feb 10, 2011 | 18.85 | 19.13 | 18.85 | 18.95 | 747,973 | +0.01(+0.04%) |
Feb 09, 2011 | 18.91 | 19.03 | 18.91 | 18.95 | 235,370 | +0.01(+0.08%) |
Feb 08, 2011 | 18.84 | 18.97 | 18.76 | 18.93 | 190,587 | +0.01(+0.08%) |
Feb 07, 2011 | 18.49 | 18.96 | 18.48 | 18.92 | 369,806 | +0.41(+2.22%) |
Feb 04, 2011 | 18.46 | 18.51 | 18.37 | 18.51 | 268,661 | +0.04(+0.24%) |
Feb 03, 2011 | 18.38 | 18.52 | 18.31 | 18.46 | 258,247 | +0.03(+0.16%) |
Feb 02, 2011 | 18.47 | 18.58 | 18.41 | 18.43 | 375,789 | -0.10(-0.55%) |
Feb 01, 2011 | 18.35 | 18.54 | 18.19 | 18.54 | 758,132 | +0.28(+1.52%) |
Jan 31, 2011 | 18.28 | 18.35 | 18.20 | 18.26 | 656,609 | -0.05(-0.28%) |
Jan 28, 2011 | 18.41 | 18.43 | 18.09 | 18.31 | 663,966 | -0.11(-0.60%) |
Jan 27, 2011 | 18.31 | 18.45 | 18.31 | 18.42 | 464,769 | -0.01(-0.08%) |
Jan 26, 2011 | 18.18 | 18.43 | 18.16 | 18.43 | 714,050 | +0.24(+1.33%) |
Jan 25, 2011 | 18.15 | 18.32 | 18.10 | 18.19 | 357,529 | -0.08(-0.44%) |
Jan 24, 2011 | 17.89 | 18.27 | 17.79 | 18.27 | 274,715 | +0.25(+1.38%) |
Jan 21, 2011 | 17.91 | 18.20 | 17.91 | 18.02 | 169,680 | +0.21(+1.15%) |
Jan 20, 2011 | 17.64 | 17.96 | 17.43 | 17.82 | 310,610 | +0.04(+0.21%) |
Jan 19, 2011 | 18.37 | 18.45 | 17.69 | 17.78 | 644,299 | -0.63(-3.42%) |
Jan 18, 2011 | 18.44 | 18.58 | 18.03 | 18.41 | 513,650 | -0.23(-1.22%) |
Jan 14, 2011 | 18.35 | 18.73 | 18.18 | 18.64 | 690,647 | +0.23(+1.27%) |
Jan 13, 2011 | 18.30 | 18.43 | 18.21 | 18.40 | 563,531 | +0.07(+0.40%) |
Jan 12, 2011 | 18.03 | 18.55 | 18.02 | 18.33 | 569,164 | +0.48(+2.71%) |
Jan 11, 2011 | 18.08 | 18.48 | 17.74 | 17.85 | 1,268,221 | +0.18(+1.04%) |
Jan 10, 2011 | 17.52 | 17.69 | 17.39 | 17.66 | 282,392 | +0.09(+0.50%) |
Jan 07, 2011 | 17.18 | 17.58 | 17.07 | 17.58 | 390,051 | +0.32(+1.87%) |
Jan 06, 2011 | 17.26 | 17.28 | 17.03 | 17.25 | 259,998 | -0.12(-0.67%) |
Jan 05, 2011 | 17.09 | 17.41 | 16.99 | 17.37 | 349,457 | +0.22(+1.28%) |
Jan 04, 2011 | 16.93 | 17.22 | 16.90 | 17.15 | 589,155 | +0.19(+1.12%) |