Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.20 | 15.22 | 15.03 | 15.16 | 646,426 | +0.01(+0.04%) |
Feb 28, 2012 | 15.26 | 15.30 | 15.04 | 15.15 | 432,383 | -0.10(-0.64%) |
Feb 27, 2012 | 15.34 | 15.37 | 15.21 | 15.25 | 427,427 | -0.18(-1.19%) |
Feb 24, 2012 | 15.49 | 15.55 | 15.42 | 15.44 | 236,014 | -0.06(-0.36%) |
Feb 23, 2012 | 15.42 | 15.53 | 15.36 | 15.49 | 622,237 | +0.10(+0.68%) |
Feb 22, 2012 | 15.50 | 15.50 | 15.31 | 15.39 | 423,301 | -0.06(-0.40%) |
Feb 21, 2012 | 15.62 | 15.65 | 15.38 | 15.45 | 621,771 | -0.08(-0.51%) |
Feb 17, 2012 | 15.50 | 15.57 | 15.47 | 15.53 | 475,115 | +0.01(+0.08%) |
Feb 16, 2012 | 15.47 | 15.65 | 15.47 | 15.52 | 426,840 | +0.07(+0.47%) |
Feb 15, 2012 | 15.62 | 15.76 | 15.37 | 15.44 | 496,167 | -0.17(-1.09%) |
Feb 14, 2012 | 15.70 | 15.75 | 15.55 | 15.61 | 605,607 | -0.17(-1.08%) |
Feb 13, 2012 | 15.72 | 15.79 | 15.61 | 15.78 | 420,515 | +0.17(+1.09%) |
Feb 10, 2012 | 15.58 | 15.75 | 15.58 | 15.61 | 292,420 | -0.07(-0.43%) |
Feb 09, 2012 | 15.75 | 15.78 | 15.63 | 15.68 | 210,560 | -0.06(-0.39%) |
Feb 08, 2012 | 15.72 | 15.75 | 15.58 | 15.74 | 477,948 | +0.06(+0.39%) |
Feb 07, 2012 | 15.62 | 15.75 | 15.59 | 15.68 | 486,028 | -0.02(-0.12%) |
Feb 06, 2012 | 15.60 | 15.75 | 15.58 | 15.70 | 327,505 | +0.04(+0.27%) |
Feb 03, 2012 | 15.83 | 15.83 | 15.62 | 15.65 | 579,769 | -0.02(-0.12%) |
Feb 02, 2012 | 15.69 | 15.73 | 15.61 | 15.67 | 546,897 | +0.01(+0.04%) |
Feb 01, 2012 | 15.45 | 15.69 | 15.42 | 15.67 | 625,371 | +0.29(+1.89%) |
Jan 31, 2012 | 15.27 | 15.41 | 15.24 | 15.38 | 398,077 | +0.16(+1.08%) |
Jan 30, 2012 | 15.41 | 15.41 | 15.18 | 15.21 | 451,838 | -0.28(-1.80%) |
Jan 27, 2012 | 15.50 | 15.50 | 15.36 | 15.49 | 628,496 | -0.02(-0.16%) |
Jan 26, 2012 | 15.36 | 15.55 | 15.25 | 15.52 | 526,451 | +0.21(+1.35%) |
Jan 25, 2012 | 15.04 | 15.34 | 14.92 | 15.31 | 568,957 | +0.25(+1.65%) |
Jan 24, 2012 | 15.06 | 15.07 | 14.93 | 15.06 | 461,438 | -0.02(-0.16%) |
Jan 23, 2012 | 15.15 | 15.16 | 15.04 | 15.08 | 623,379 | -0.05(-0.32%) |
Jan 20, 2012 | 15.25 | 15.28 | 15.10 | 15.13 | 640,881 | -0.09(-0.60%) |
Jan 19, 2012 | 15.38 | 15.38 | 15.16 | 15.22 | 492,500 | -0.09(-0.56%) |
Jan 18, 2012 | 15.28 | 15.31 | 15.16 | 15.31 | 388,197 | +0.05(+0.36%) |
Jan 17, 2012 | 15.37 | 15.42 | 15.22 | 15.25 | 466,438 | +0.02(+0.16%) |
Jan 13, 2012 | 15.17 | 15.25 | 15.05 | 15.23 | 624,198 | -0.05(-0.36%) |
Jan 12, 2012 | 15.36 | 15.38 | 15.22 | 15.28 | 412,080 | -0.01(-0.08%) |
Jan 11, 2012 | 15.35 | 15.45 | 15.25 | 15.30 | 494,837 | -0.01(-0.04%) |
Jan 10, 2012 | 15.25 | 15.35 | 15.18 | 15.30 | 993,855 | +0.02(+0.16%) |
Jan 09, 2012 | 15.37 | 15.37 | 15.22 | 15.28 | 344,095 | -0.04(-0.28%) |
Jan 06, 2012 | 15.42 | 15.46 | 15.32 | 15.32 | 377,551 | -0.13(-0.86%) |
Jan 05, 2012 | 15.34 | 15.48 | 15.25 | 15.45 | 764,125 | +0.02(+0.16%) |
Jan 04, 2012 | 15.51 | 15.58 | 15.39 | 15.43 | 642,060 | -0.19(-1.24%) |
Dec 30, 2011 | 15.79 | 15.81 | 15.62 | 15.62 | 585,642 | -0.17(-1.08%) |
Dec 29, 2011 | 15.74 | 15.82 | 15.69 | 15.79 | 476,051 | +0.10(+0.62%) |
Dec 28, 2011 | 15.90 | 15.96 | 15.69 | 15.70 | 555,467 | -0.21(-1.30%) |
Dec 27, 2011 | 15.72 | 15.95 | 15.69 | 15.90 | 697,005 | +0.15(+0.96%) |
Dec 23, 2011 | 15.70 | 15.79 | 15.70 | 15.75 | 539,850 | +0.07(+0.43%) |
Dec 21, 2011 | 15.45 | 15.71 | 15.45 | 15.69 | 731,550 | +0.16(+1.02%) |
Dec 20, 2011 | 15.46 | 15.64 | 15.46 | 15.53 | 1,151,889 | +0.25(+1.63%) |
Dec 19, 2011 | 15.38 | 15.53 | 15.19 | 15.28 | 1,357,311 | +0.01(+0.08%) |
Dec 16, 2011 | 15.49 | 15.57 | 15.20 | 15.27 | 12,523,809 | -0.18(-1.18%) |
Dec 15, 2011 | 15.28 | 15.53 | 15.27 | 15.45 | 1,766,061 | +0.33(+2.17%) |
Dec 14, 2011 | 15.30 | 15.39 | 15.10 | 15.12 | 1,081,562 | -0.27(-1.74%) |
Dec 13, 2011 | 15.45 | 15.64 | 15.30 | 15.39 | 1,669,036 | +0.05(+0.32%) |
Dec 12, 2011 | 15.34 | 15.46 | 15.18 | 15.34 | 1,120,528 | -0.10(-0.63%) |
Dec 09, 2011 | 15.13 | 15.48 | 15.11 | 15.44 | 1,267,876 | +0.39(+2.58%) |
Dec 08, 2011 | 15.33 | 15.33 | 15.01 | 15.05 | 1,106,375 | -0.35(-2.29%) |
Dec 07, 2011 | 15.32 | 15.47 | 15.11 | 15.40 | 990,101 | +0.01(+0.04%) |
Dec 06, 2011 | 15.52 | 15.56 | 15.37 | 15.39 | 1,163,865 | -0.22(-1.40%) |
Dec 05, 2011 | 15.67 | 15.94 | 15.59 | 15.61 | 1,747,850 | +0.18(+1.14%) |
Dec 02, 2011 | 15.44 | 15.60 | 15.39 | 15.44 | 1,645,035 | +0.18(+1.19%) |
Dec 01, 2011 | 15.11 | 15.33 | 15.10 | 15.25 | 1,134,697 | +0.09(+0.56%) |
Nov 30, 2011 | 15.02 | 15.21 | 14.95 | 15.17 | 1,173,943 | +0.50(+3.43%) |
Nov 29, 2011 | 14.47 | 14.73 | 14.46 | 14.67 | 893,539 | +0.20(+1.36%) |
Nov 28, 2011 | 14.49 | 14.56 | 14.34 | 14.47 | 762,348 | +0.27(+1.90%) |
Nov 25, 2011 | 14.22 | 14.36 | 14.20 | 14.20 | 269,251 | -0.05(-0.34%) |
Nov 23, 2011 | 14.34 | 14.37 | 14.14 | 14.25 | 682,993 | -0.19(-1.33%) |
Nov 22, 2011 | 14.52 | 14.59 | 14.40 | 14.44 | 644,818 | -0.11(-0.74%) |
Nov 21, 2011 | 14.57 | 14.62 | 14.43 | 14.55 | 607,126 | -0.22(-1.46%) |
Nov 18, 2011 | 14.55 | 14.82 | 14.55 | 14.76 | 649,776 | +0.22(+1.48%) |
Nov 17, 2011 | 14.53 | 14.73 | 14.43 | 14.55 | 461,418 | +0.01(+0.04%) |
Nov 16, 2011 | 14.71 | 14.79 | 14.53 | 14.54 | 353,327 | -0.29(-1.94%) |
Nov 15, 2011 | 14.62 | 14.85 | 14.56 | 14.83 | 332,812 | +0.16(+1.06%) |
Nov 14, 2011 | 14.79 | 14.84 | 14.65 | 14.67 | 441,232 | -0.12(-0.81%) |
Nov 11, 2011 | 14.79 | 14.95 | 14.76 | 14.79 | 823,067 | +0.11(+0.78%) |
Nov 10, 2011 | 14.62 | 14.71 | 14.49 | 14.68 | 424,411 | +0.19(+1.28%) |
Nov 09, 2011 | 14.71 | 14.76 | 14.25 | 14.49 | 1,277,254 | -0.47(-3.17%) |
Nov 08, 2011 | 14.77 | 14.98 | 14.50 | 14.97 | 606,748 | +0.25(+1.67%) |
Nov 07, 2011 | 14.94 | 15.05 | 14.47 | 14.72 | 574,340 | -0.18(-1.21%) |
Nov 04, 2011 | 14.80 | 14.94 | 14.70 | 14.90 | 469,630 | -0.02(-0.16%) |
Nov 03, 2011 | 14.52 | 15.10 | 14.50 | 14.92 | 665,883 | +0.39(+2.68%) |
Nov 02, 2011 | 14.67 | 14.96 | 14.46 | 14.53 | 891,646 | -0.34(-2.26%) |
Nov 01, 2011 | 14.87 | 15.15 | 14.78 | 14.87 | 545,112 | -0.40(-2.59%) |
Oct 31, 2011 | 15.30 | 15.46 | 15.26 | 15.27 | 356,684 | -0.16(-1.01%) |
Oct 28, 2011 | 15.55 | 15.60 | 15.42 | 15.42 | 375,052 | -0.22(-1.38%) |
Oct 27, 2011 | 15.49 | 15.81 | 15.35 | 15.64 | 999,466 | +0.53(+3.53%) |
Oct 26, 2011 | 15.16 | 15.20 | 14.94 | 15.10 | 482,041 | +0.11(+0.76%) |
Oct 25, 2011 | 15.31 | 15.35 | 14.97 | 14.99 | 597,347 | -0.43(-2.76%) |
Oct 24, 2011 | 15.24 | 15.44 | 15.20 | 15.42 | 456,824 | +0.16(+1.02%) |
Oct 21, 2011 | 15.12 | 15.26 | 15.04 | 15.26 | 478,720 | +0.36(+2.42%) |
Oct 20, 2011 | 14.79 | 14.97 | 14.71 | 14.90 | 270,254 | +0.05(+0.36%) |
Oct 19, 2011 | 14.99 | 15.15 | 14.80 | 14.85 | 465,012 | -0.13(-0.88%) |
Oct 18, 2011 | 14.80 | 15.09 | 14.65 | 14.98 | 451,691 | +0.23(+1.55%) |
Oct 17, 2011 | 14.88 | 14.92 | 14.71 | 14.75 | 489,553 | -0.21(-1.40%) |
Oct 14, 2011 | 14.83 | 14.98 | 14.71 | 14.96 | 363,641 | +0.25(+1.67%) |
Oct 13, 2011 | 14.76 | 14.76 | 14.64 | 14.71 | 461,868 | -0.09(-0.61%) |
Oct 12, 2011 | 14.75 | 14.88 | 14.63 | 14.80 | 588,965 | +0.15(+1.02%) |
Oct 11, 2011 | 14.79 | 14.89 | 14.61 | 14.65 | 500,604 | -0.25(-1.65%) |
Oct 10, 2011 | 14.82 | 14.90 | 14.73 | 14.90 | 453,026 | +0.33(+2.26%) |
Oct 07, 2011 | 14.86 | 14.88 | 14.53 | 14.57 | 580,190 | -0.25(-1.70%) |
Oct 06, 2011 | 14.65 | 14.83 | 14.58 | 14.82 | 660,578 | +0.35(+2.45%) |
Oct 05, 2011 | 14.41 | 14.50 | 14.19 | 14.47 | 962,696 | +0.12(+0.84%) |
Oct 04, 2011 | 14.06 | 14.36 | 13.88 | 14.35 | 1,189,849 | +0.17(+1.18%) |
Oct 03, 2011 | 14.41 | 14.58 | 14.16 | 14.18 | 1,134,531 | -0.13(-0.88%) |
Sep 30, 2011 | 14.33 | 14.65 | 14.29 | 14.31 | 578,491 | -0.20(-1.41%) |
Sep 29, 2011 | 14.43 | 14.65 | 14.24 | 14.51 | 411,750 | +0.35(+2.46%) |
Sep 28, 2011 | 14.53 | 14.59 | 14.13 | 14.16 | 620,721 | -0.35(-2.40%) |
Sep 27, 2011 | 14.56 | 14.71 | 14.43 | 14.51 | 543,597 | +0.20(+1.43%) |
Sep 26, 2011 | 14.14 | 14.32 | 14.02 | 14.31 | 627,454 | +0.31(+2.18%) |
Sep 23, 2011 | 13.82 | 14.02 | 13.80 | 14.00 | 434,310 | +0.18(+1.30%) |
Sep 22, 2011 | 13.95 | 14.12 | 13.68 | 13.82 | 817,966 | -0.43(-3.03%) |
Sep 21, 2011 | 14.83 | 14.96 | 14.23 | 14.25 | 693,546 | -0.53(-3.61%) |
Sep 20, 2011 | 14.75 | 15.06 | 14.64 | 14.79 | 532,891 | +0.13(+0.86%) |
Sep 19, 2011 | 14.42 | 14.74 | 14.38 | 14.66 | 494,674 | -0.01(-0.04%) |
Sep 16, 2011 | 14.69 | 14.86 | 14.59 | 14.67 | 1,166,705 | -0.05(-0.37%) |
Sep 15, 2011 | 14.74 | 14.75 | 14.55 | 14.72 | 520,390 | +0.11(+0.78%) |
Sep 14, 2011 | 14.57 | 14.72 | 14.35 | 14.61 | 434,877 | +0.12(+0.83%) |
Sep 13, 2011 | 14.41 | 14.52 | 14.27 | 14.49 | 426,515 | +0.14(+0.96%) |
Sep 12, 2011 | 14.08 | 14.37 | 14.06 | 14.35 | 516,304 | +0.14(+0.97%) |
Sep 09, 2011 | 14.33 | 14.41 | 14.02 | 14.21 | 808,030 | -0.25(-1.74%) |
Sep 08, 2011 | 14.54 | 14.68 | 14.44 | 14.46 | 657,523 | -0.11(-0.78%) |
Sep 07, 2011 | 14.52 | 14.58 | 14.40 | 14.58 | 573,357 | +0.23(+1.63%) |
Sep 06, 2011 | 14.11 | 14.38 | 14.04 | 14.34 | 799,142 | -0.07(-0.50%) |
Sep 02, 2011 | 14.52 | 14.66 | 14.40 | 14.41 | 1,090,936 | -0.37(-2.52%) |
Sep 01, 2011 | 15.21 | 15.30 | 14.71 | 14.79 | 1,092,290 | -0.44(-2.88%) |
Aug 31, 2011 | 15.28 | 15.30 | 15.12 | 15.22 | 595,619 | -0.02(-0.16%) |
Aug 30, 2011 | 15.12 | 15.30 | 15.02 | 15.25 | 636,430 | +0.10(+0.63%) |
Aug 29, 2011 | 15.01 | 15.27 | 14.93 | 15.15 | 690,238 | +0.32(+2.14%) |
Aug 26, 2011 | 14.52 | 14.89 | 14.23 | 14.83 | 871,690 | +0.28(+1.90%) |
Aug 25, 2011 | 14.68 | 14.81 | 14.35 | 14.56 | 1,273,643 | -0.03(-0.21%) |
Aug 24, 2011 | 14.43 | 14.70 | 14.40 | 14.59 | 665,084 | +0.18(+1.25%) |
Aug 23, 2011 | 14.05 | 14.43 | 13.83 | 14.41 | 919,439 | +0.47(+3.38%) |
Aug 22, 2011 | 14.06 | 14.06 | 13.77 | 13.94 | 857,246 | +0.15(+1.12%) |
Aug 19, 2011 | 13.81 | 14.04 | 13.71 | 13.78 | 587,183 | -0.19(-1.36%) |
Aug 18, 2011 | 14.00 | 14.11 | 13.82 | 13.97 | 861,371 | -0.31(-2.20%) |
Aug 17, 2011 | 14.36 | 14.51 | 14.22 | 14.29 | 432,373 | -0.01(-0.04%) |
Aug 16, 2011 | 14.13 | 14.34 | 14.00 | 14.29 | 855,300 | +0.03(+0.21%) |
Aug 15, 2011 | 13.91 | 14.26 | 13.87 | 14.26 | 506,054 | +0.47(+3.40%) |
Aug 12, 2011 | 13.91 | 13.98 | 13.69 | 13.80 | 739,845 | +0.03(+0.22%) |
Aug 11, 2011 | 13.18 | 14.00 | 13.13 | 13.77 | 931,702 | +0.65(+4.93%) |
Aug 10, 2011 | 13.23 | 13.52 | 13.10 | 13.12 | 1,435,096 | -0.37(-2.73%) |
Aug 09, 2011 | 13.23 | 13.49 | 12.53 | 13.49 | 1,867,754 | +0.81(+6.36%) |
Aug 08, 2011 | 13.23 | 13.54 | 12.68 | 12.68 | 1,608,331 | -0.93(-6.84%) |
Aug 05, 2011 | 14.15 | 14.16 | 13.44 | 13.61 | 1,249,827 | -0.42(-3.00%) |
Aug 04, 2011 | 14.60 | 14.60 | 14.02 | 14.03 | 1,317,995 | -0.73(-4.94%) |
Aug 03, 2011 | 14.67 | 14.77 | 14.50 | 14.76 | 590,204 | +0.08(+0.53%) |
Aug 02, 2011 | 14.93 | 15.02 | 14.68 | 14.68 | 500,341 | -0.28(-1.90%) |
Aug 01, 2011 | 15.12 | 15.15 | 14.83 | 14.97 | 458,003 | +0.02(+0.16%) |
Jul 29, 2011 | 14.91 | 15.08 | 14.82 | 14.95 | 428,043 | -0.11(-0.75%) |
Jul 28, 2011 | 15.14 | 15.17 | 15.01 | 15.06 | 418,560 | -0.10(-0.66%) |
Jul 27, 2011 | 15.30 | 15.30 | 15.12 | 15.16 | 562,420 | -0.17(-1.08%) |
Jul 26, 2011 | 15.51 | 15.51 | 15.31 | 15.33 | 310,719 | -0.16(-1.03%) |
Jul 25, 2011 | 15.44 | 15.60 | 15.41 | 15.49 | 344,028 | -0.06(-0.38%) |
Jul 22, 2011 | 15.62 | 15.62 | 15.51 | 15.54 | 345,639 | -0.11(-0.72%) |
Jul 21, 2011 | 15.58 | 15.73 | 15.57 | 15.66 | 440,565 | +0.17(+1.07%) |
Jul 20, 2011 | 15.39 | 15.54 | 15.29 | 15.49 | 410,517 | +0.15(+0.97%) |
Jul 19, 2011 | 15.19 | 15.34 | 15.09 | 15.34 | 496,637 | +0.23(+1.49%) |
Jul 18, 2011 | 15.22 | 15.28 | 15.01 | 15.12 | 590,796 | -0.12(-0.78%) |
Jul 15, 2011 | 15.25 | 15.29 | 15.11 | 15.24 | 627,138 | +0.01(+0.08%) |
Jul 14, 2011 | 15.47 | 15.47 | 15.19 | 15.22 | 555,678 | -0.19(-1.23%) |
Jul 13, 2011 | 15.48 | 15.53 | 15.33 | 15.41 | 519,829 | +0.00(+0.00%) |
Jul 12, 2011 | 15.29 | 15.49 | 15.27 | 15.41 | 480,451 | +0.05(+0.35%) |
Jul 11, 2011 | 15.40 | 15.45 | 15.30 | 15.36 | 494,944 | -0.17(-1.07%) |
Jul 08, 2011 | 15.53 | 15.62 | 15.40 | 15.53 | 507,168 | -0.11(-0.72%) |
Jul 07, 2011 | 15.65 | 15.70 | 15.52 | 15.64 | 758,572 | +0.14(+0.92%) |
Jul 06, 2011 | 15.37 | 15.54 | 15.26 | 15.50 | 515,381 | +0.17(+1.08%) |
Jul 05, 2011 | 15.43 | 15.46 | 15.27 | 15.33 | 738,728 | -0.04(-0.23%) |
Jul 01, 2011 | 15.26 | 15.54 | 15.22 | 15.37 | 697,472 | +0.14(+0.90%) |
Jun 30, 2011 | 15.12 | 15.31 | 15.03 | 15.23 | 797,347 | +0.17(+1.14%) |
Jun 29, 2011 | 15.00 | 15.12 | 14.93 | 15.06 | 519,447 | +0.10(+0.67%) |
Jun 28, 2011 | 14.87 | 15.02 | 14.86 | 14.96 | 479,801 | +0.10(+0.68%) |
Jun 27, 2011 | 14.79 | 14.89 | 14.76 | 14.86 | 464,057 | +0.10(+0.68%) |
Jun 24, 2011 | 14.75 | 14.88 | 14.70 | 14.76 | 725,958 | +0.05(+0.32%) |
Jun 23, 2011 | 14.62 | 14.72 | 14.54 | 14.71 | 593,259 | -0.04(-0.24%) |
Jun 22, 2011 | 14.85 | 14.90 | 14.73 | 14.74 | 453,149 | -0.08(-0.56%) |
Jun 21, 2011 | 14.90 | 14.96 | 14.82 | 14.83 | 535,730 | -0.01(-0.04%) |
Jun 20, 2011 | 14.81 | 14.87 | 14.79 | 14.83 | 602,607 | +0.21(+1.42%) |
Jun 17, 2011 | 14.56 | 14.71 | 14.56 | 14.63 | 933,165 | +0.18(+1.27%) |
Jun 16, 2011 | 14.31 | 14.50 | 14.31 | 14.44 | 537,651 | +0.15(+1.04%) |
Jun 15, 2011 | 14.41 | 14.52 | 14.25 | 14.29 | 614,887 | -0.21(-1.43%) |
Jun 14, 2011 | 14.44 | 14.55 | 14.29 | 14.50 | 744,335 | +0.21(+1.45%) |
Jun 13, 2011 | 14.26 | 14.41 | 14.19 | 14.29 | 459,172 | +0.10(+0.71%) |
Jun 10, 2011 | 14.27 | 14.33 | 14.16 | 14.19 | 544,260 | -0.12(-0.87%) |
Jun 09, 2011 | 14.42 | 14.42 | 14.30 | 14.32 | 611,613 | -0.05(-0.33%) |
Jun 08, 2011 | 14.35 | 14.43 | 14.31 | 14.36 | 941,258 | +0.02(+0.12%) |
Jun 07, 2011 | 14.42 | 14.50 | 14.31 | 14.35 | 594,717 | +0.02(+0.17%) |
Jun 06, 2011 | 14.36 | 14.41 | 14.25 | 14.32 | 540,166 | -0.04(-0.25%) |
Jun 03, 2011 | 14.36 | 14.47 | 14.29 | 14.36 | 522,362 | -0.12(-0.82%) |
May 24, 2011 | 14.58 | 14.58 | 14.45 | 14.48 | 507,495 | -0.01(-0.06%) |
May 23, 2011 | 14.61 | 14.66 | 14.49 | 14.49 | 556,347 | -0.26(-1.79%) |
May 20, 2011 | 14.73 | 14.85 | 14.67 | 14.75 | 369,281 | -0.03(-0.20%) |
May 19, 2011 | 14.73 | 14.83 | 14.67 | 14.78 | 765,872 | +0.12(+0.84%) |
May 18, 2011 | 14.69 | 14.69 | 14.52 | 14.66 | 430,605 | -0.01(-0.04%) |
May 17, 2011 | 14.61 | 14.73 | 14.57 | 14.66 | 523,250 | +0.02(+0.16%) |
May 16, 2011 | 14.73 | 14.79 | 14.64 | 14.64 | 439,623 | -0.12(-0.79%) |
May 13, 2011 | 14.83 | 14.93 | 14.70 | 14.76 | 530,668 | -0.08(-0.55%) |
May 12, 2011 | 14.60 | 14.89 | 14.59 | 14.84 | 598,346 | +0.18(+1.20%) |
May 11, 2011 | 14.87 | 14.90 | 14.64 | 14.66 | 795,135 | -0.23(-1.57%) |
May 10, 2011 | 14.70 | 14.95 | 14.68 | 14.90 | 1,161,073 | +0.25(+1.68%) |
May 09, 2011 | 14.30 | 14.69 | 14.26 | 14.65 | 1,015,104 | +0.35(+2.46%) |
May 06, 2011 | 14.64 | 14.64 | 14.26 | 14.30 | 593,463 | +0.14(+0.99%) |
May 05, 2011 | 14.13 | 14.32 | 14.07 | 14.16 | 529,860 | -0.05(-0.33%) |
May 04, 2011 | 14.30 | 14.31 | 14.16 | 14.20 | 380,089 | -0.11(-0.74%) |
May 03, 2011 | 14.34 | 14.43 | 14.26 | 14.31 | 251,695 | +0.00(+0.00%) |
May 02, 2011 | 14.30 | 14.33 | 14.26 | 14.31 | 287,094 | +0.04(+0.25%) |
Apr 29, 2011 | 14.39 | 14.40 | 14.25 | 14.28 | 358,409 | -0.09(-0.61%) |
Apr 28, 2011 | 14.18 | 14.38 | 14.13 | 14.36 | 311,437 | +0.19(+1.32%) |
Apr 27, 2011 | 14.01 | 14.19 | 14.00 | 14.18 | 307,906 | +0.21(+1.47%) |
Apr 26, 2011 | 13.87 | 13.99 | 13.84 | 13.97 | 339,685 | +0.14(+1.02%) |
Apr 25, 2011 | 13.85 | 13.89 | 13.80 | 13.83 | 259,232 | -0.06(-0.46%) |
Apr 21, 2011 | 13.88 | 13.89 | 13.78 | 13.89 | 212,500 | +0.06(+0.42%) |
Apr 20, 2011 | 13.73 | 13.84 | 13.73 | 13.84 | 305,743 | +0.25(+1.86%) |
Apr 19, 2011 | 13.63 | 13.64 | 13.52 | 13.58 | 344,756 | -0.01(-0.09%) |
Apr 18, 2011 | 13.55 | 13.62 | 13.46 | 13.60 | 480,069 | -0.09(-0.69%) |
Apr 15, 2011 | 13.55 | 13.70 | 13.54 | 13.69 | 557,857 | +0.12(+0.86%) |
Apr 14, 2011 | 13.41 | 13.59 | 13.37 | 13.57 | 252,629 | +0.06(+0.48%) |
Apr 13, 2011 | 13.59 | 13.67 | 13.48 | 13.51 | 491,958 | -0.05(-0.35%) |
Apr 12, 2011 | 13.52 | 13.73 | 13.52 | 13.55 | 254,837 | -0.08(-0.56%) |
Apr 11, 2011 | 13.78 | 13.80 | 13.58 | 13.63 | 476,340 | -0.16(-1.15%) |
Apr 08, 2011 | 13.86 | 13.89 | 13.69 | 13.79 | 330,557 | +0.00(+0.00%) |
Apr 07, 2011 | 13.87 | 13.88 | 13.78 | 13.79 | 314,323 | -0.04(-0.30%) |
Apr 06, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 230,468 | +0.11(+0.77%) |
Apr 05, 2011 | 13.71 | 13.78 | 13.68 | 13.72 | 240,264 | -0.02(-0.17%) |
Apr 04, 2011 | 13.71 | 13.79 | 13.70 | 13.75 | 351,968 | +0.03(+0.21%) |
Apr 01, 2011 | 13.66 | 13.78 | 13.59 | 13.72 | 466,245 | +0.16(+1.17%) |
Mar 31, 2011 | 13.51 | 13.58 | 13.48 | 13.56 | 290,968 | +0.05(+0.39%) |
Mar 30, 2011 | 13.51 | 13.51 | 13.51 | 13.51 | 476,737 | +0.06(+0.48%) |
Mar 29, 2011 | 13.37 | 13.54 | 13.33 | 13.44 | 328,553 | +0.07(+0.53%) |
Mar 28, 2011 | 13.44 | 13.56 | 13.37 | 13.37 | 226,173 | -0.02(-0.13%) |
Mar 25, 2011 | 13.30 | 13.50 | 13.27 | 13.39 | 263,427 | +0.12(+0.93%) |
Mar 24, 2011 | 13.33 | 13.33 | 13.22 | 13.27 | 210,187 | -0.02(-0.18%) |
Mar 23, 2011 | 13.30 | 13.32 | 13.22 | 13.29 | 308,601 | +0.00(+0.00%) |
Mar 22, 2011 | 13.35 | 13.40 | 13.28 | 13.29 | 258,610 | -0.02(-0.18%) |
Mar 21, 2011 | 13.28 | 13.34 | 13.26 | 13.31 | 330,915 | +0.28(+2.16%) |
Mar 18, 2011 | 12.93 | 13.14 | 12.92 | 13.03 | 593,382 | +0.17(+1.32%) |
Mar 17, 2011 | 13.02 | 13.10 | 12.78 | 12.86 | 394,753 | +0.02(+0.18%) |
Mar 16, 2011 | 12.92 | 12.99 | 12.77 | 12.84 | 599,701 | -0.15(-1.17%) |
Mar 15, 2011 | 12.97 | 13.04 | 12.96 | 12.99 | 468,927 | -0.12(-0.94%) |
Mar 14, 2011 | 13.19 | 13.19 | 13.04 | 13.11 | 339,623 | -0.18(-1.32%) |
Mar 11, 2011 | 13.31 | 13.37 | 13.25 | 13.29 | 323,575 | -0.04(-0.31%) |
Mar 10, 2011 | 13.48 | 13.52 | 13.33 | 13.33 | 523,620 | -0.26(-1.90%) |
Mar 09, 2011 | 13.45 | 13.62 | 13.44 | 13.59 | 562,621 | +0.15(+1.13%) |
Mar 08, 2011 | 13.22 | 13.47 | 13.20 | 13.44 | 645,591 | +0.23(+1.73%) |
Mar 07, 2011 | 13.29 | 13.41 | 13.17 | 13.21 | 470,820 | -0.05(-0.40%) |
Mar 04, 2011 | 13.29 | 13.29 | 13.13 | 13.26 | 455,494 | -0.03(-0.22%) |
Mar 03, 2011 | 13.13 | 13.30 | 13.10 | 13.29 | 521,324 | +0.25(+1.89%) |
Mar 02, 2011 | 13.13 | 13.13 | 12.99 | 13.04 | 494,121 | -0.05(-0.40%) |