Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.76 | 15.87 | 15.66 | 15.67 | 477,775 | -0.07(-0.47%) |
Feb 28, 2012 | 15.83 | 15.86 | 15.65 | 15.75 | 566,235 | -0.10(-0.61%) |
Feb 27, 2012 | 15.89 | 15.96 | 15.74 | 15.84 | 480,977 | -0.17(-1.07%) |
Feb 24, 2012 | 16.02 | 16.16 | 15.96 | 16.01 | 541,183 | -0.02(-0.13%) |
Feb 23, 2012 | 15.83 | 16.05 | 15.83 | 16.03 | 552,596 | +0.19(+1.21%) |
Feb 22, 2012 | 15.94 | 16.03 | 15.79 | 15.84 | 691,961 | -0.18(-1.11%) |
Feb 21, 2012 | 16.01 | 16.15 | 15.93 | 16.02 | 381,360 | -0.03(-0.21%) |
Feb 17, 2012 | 16.18 | 16.26 | 15.96 | 16.05 | 478,540 | -0.05(-0.33%) |
Feb 16, 2012 | 15.75 | 16.27 | 15.75 | 16.11 | 790,436 | +0.34(+2.15%) |
Feb 15, 2012 | 15.91 | 15.99 | 15.71 | 15.77 | 397,907 | -0.14(-0.87%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.79 | 15.91 | 418,242 | -0.11(-0.71%) |
Feb 13, 2012 | 16.02 | 16.11 | 15.87 | 16.02 | 617,988 | +0.14(+0.89%) |
Feb 10, 2012 | 16.04 | 16.13 | 15.80 | 15.88 | 871,836 | -0.31(-1.91%) |
Feb 09, 2012 | 16.42 | 16.46 | 16.17 | 16.19 | 371,237 | -0.22(-1.33%) |
Feb 08, 2012 | 16.43 | 16.56 | 16.15 | 16.41 | 436,305 | +0.01(+0.06%) |
Feb 07, 2012 | 16.53 | 16.67 | 16.34 | 16.40 | 602,586 | +0.02(+0.12%) |
Feb 06, 2012 | 16.34 | 16.44 | 16.27 | 16.38 | 426,551 | -0.04(-0.22%) |
Feb 03, 2012 | 16.40 | 16.47 | 16.32 | 16.41 | 472,716 | +0.18(+1.12%) |
Feb 02, 2012 | 16.14 | 16.27 | 16.07 | 16.23 | 485,413 | +0.11(+0.69%) |
Feb 01, 2012 | 16.14 | 16.15 | 15.91 | 16.12 | 924,570 | +0.10(+0.65%) |
Jan 31, 2012 | 15.85 | 16.06 | 15.73 | 16.02 | 1,623,201 | +0.25(+1.60%) |
Jan 30, 2012 | 16.00 | 16.02 | 15.72 | 15.77 | 1,120,848 | -0.38(-2.35%) |
Jan 27, 2012 | 16.35 | 16.40 | 16.00 | 16.15 | 563,419 | -0.27(-1.66%) |
Jan 26, 2012 | 16.25 | 16.43 | 16.23 | 16.42 | 692,935 | +0.25(+1.51%) |
Jan 25, 2012 | 15.98 | 16.18 | 15.84 | 16.17 | 604,448 | +0.06(+0.40%) |
Jan 24, 2012 | 16.01 | 16.13 | 15.89 | 16.11 | 544,320 | +0.06(+0.36%) |
Jan 23, 2012 | 16.09 | 16.20 | 15.98 | 16.05 | 242,896 | -0.00(-0.02%) |
Jan 20, 2012 | 15.98 | 16.08 | 15.95 | 16.05 | 514,546 | +0.05(+0.34%) |
Jan 19, 2012 | 16.20 | 16.20 | 15.95 | 16.00 | 408,539 | -0.17(-1.04%) |
Jan 18, 2012 | 16.11 | 16.17 | 16.01 | 16.17 | 504,608 | +0.05(+0.29%) |
Jan 17, 2012 | 16.13 | 16.25 | 16.08 | 16.12 | 487,150 | +0.04(+0.27%) |
Jan 13, 2012 | 16.08 | 16.22 | 15.89 | 16.08 | 466,156 | -0.12(-0.77%) |
Jan 12, 2012 | 16.33 | 16.37 | 16.14 | 16.20 | 416,258 | -0.08(-0.52%) |
Jan 11, 2012 | 16.34 | 16.35 | 16.23 | 16.29 | 713,321 | -0.14(-0.84%) |
Jan 10, 2012 | 16.47 | 16.62 | 16.40 | 16.42 | 695,071 | -0.14(-0.87%) |
Jan 09, 2012 | 16.54 | 16.60 | 16.34 | 16.57 | 540,638 | +0.09(+0.55%) |
Jan 06, 2012 | 16.53 | 16.58 | 16.36 | 16.48 | 443,845 | +0.01(+0.04%) |
Jan 05, 2012 | 16.49 | 16.49 | 16.34 | 16.47 | 711,242 | -0.04(-0.24%) |
Jan 04, 2012 | 16.63 | 16.70 | 16.51 | 16.51 | 547,037 | -0.00(-0.02%) |
Dec 30, 2011 | 16.79 | 16.81 | 16.51 | 16.51 | 491,106 | -0.27(-1.62%) |
Dec 29, 2011 | 16.63 | 16.85 | 16.63 | 16.79 | 477,212 | +0.22(+1.36%) |
Dec 28, 2011 | 16.72 | 16.76 | 16.53 | 16.56 | 400,877 | -0.14(-0.84%) |
Dec 27, 2011 | 16.41 | 16.78 | 16.41 | 16.70 | 297,575 | +0.26(+1.59%) |
Dec 23, 2011 | 16.47 | 16.49 | 16.40 | 16.44 | 182,898 | +0.12(+0.72%) |
Dec 21, 2011 | 16.28 | 16.41 | 16.19 | 16.32 | 533,434 | +0.01(+0.06%) |
Dec 20, 2011 | 16.03 | 16.33 | 16.01 | 16.31 | 751,490 | +0.53(+3.38%) |
Dec 19, 2011 | 16.05 | 16.17 | 15.75 | 15.78 | 555,596 | -0.15(-0.95%) |
Dec 16, 2011 | 16.03 | 16.17 | 15.71 | 15.93 | 2,309,335 | -0.05(-0.34%) |
Dec 15, 2011 | 15.77 | 16.03 | 15.69 | 15.98 | 859,550 | +0.38(+2.41%) |
Dec 14, 2011 | 15.66 | 15.80 | 15.61 | 15.61 | 490,785 | -0.13(-0.83%) |
Dec 13, 2011 | 15.63 | 15.98 | 15.58 | 15.74 | 589,493 | +0.16(+1.06%) |
Dec 12, 2011 | 15.69 | 15.69 | 15.39 | 15.57 | 773,542 | -0.27(-1.68%) |
Dec 09, 2011 | 15.37 | 15.90 | 15.37 | 15.84 | 810,642 | +0.53(+3.44%) |
Dec 08, 2011 | 15.66 | 15.74 | 15.28 | 15.32 | 466,673 | -0.44(-2.79%) |
Dec 07, 2011 | 15.68 | 15.84 | 15.53 | 15.75 | 760,900 | -0.02(-0.11%) |
Dec 06, 2011 | 15.67 | 15.82 | 15.55 | 15.77 | 609,969 | +0.15(+0.94%) |
Dec 05, 2011 | 15.63 | 15.74 | 15.52 | 15.62 | 616,820 | +0.18(+1.14%) |
Dec 02, 2011 | 15.81 | 15.81 | 15.43 | 15.45 | 621,560 | -0.20(-1.28%) |
Dec 01, 2011 | 15.69 | 15.87 | 15.63 | 15.65 | 412,531 | -0.10(-0.66%) |
Nov 30, 2011 | 15.80 | 15.90 | 15.41 | 15.75 | 1,272,540 | +0.38(+2.49%) |
Nov 29, 2011 | 15.16 | 15.46 | 15.07 | 15.37 | 483,487 | +0.22(+1.47%) |
Nov 28, 2011 | 15.22 | 15.35 | 15.04 | 15.15 | 661,174 | +0.26(+1.74%) |
Nov 25, 2011 | 14.84 | 15.04 | 14.81 | 14.89 | 478,459 | -0.05(-0.36%) |
Nov 23, 2011 | 15.37 | 15.37 | 14.72 | 14.94 | 696,721 | -0.44(-2.86%) |
Nov 22, 2011 | 15.43 | 15.71 | 15.36 | 15.38 | 595,798 | -0.03(-0.22%) |
Nov 21, 2011 | 15.55 | 15.69 | 15.14 | 15.41 | 846,024 | -0.40(-2.51%) |
Nov 18, 2011 | 15.72 | 15.88 | 15.72 | 15.81 | 319,928 | +0.07(+0.44%) |
Nov 17, 2011 | 15.72 | 15.89 | 15.66 | 15.74 | 471,202 | +0.03(+0.21%) |
Nov 16, 2011 | 15.67 | 15.98 | 15.60 | 15.70 | 493,365 | -0.12(-0.76%) |
Nov 15, 2011 | 15.61 | 15.90 | 15.60 | 15.82 | 562,961 | +0.09(+0.59%) |
Nov 14, 2011 | 15.84 | 15.91 | 15.59 | 15.73 | 463,381 | -0.23(-1.42%) |
Nov 11, 2011 | 15.76 | 15.98 | 15.73 | 15.96 | 709,924 | +0.35(+2.22%) |
Nov 10, 2011 | 15.62 | 15.71 | 15.46 | 15.61 | 422,352 | +0.19(+1.25%) |
Nov 09, 2011 | 15.60 | 15.73 | 15.41 | 15.42 | 529,144 | -0.50(-3.16%) |
Nov 08, 2011 | 15.94 | 15.95 | 15.50 | 15.92 | 367,117 | +0.08(+0.48%) |
Nov 07, 2011 | 15.75 | 15.88 | 15.46 | 15.84 | 262,522 | +0.04(+0.25%) |
Nov 04, 2011 | 15.71 | 15.86 | 15.58 | 15.80 | 216,642 | -0.01(-0.08%) |
Nov 03, 2011 | 15.66 | 15.86 | 15.50 | 15.82 | 589,278 | +0.31(+2.02%) |
Nov 02, 2011 | 15.39 | 15.68 | 15.36 | 15.51 | 565,514 | +0.36(+2.35%) |
Nov 01, 2011 | 15.12 | 15.46 | 14.49 | 15.15 | 661,432 | -0.51(-3.23%) |
Oct 31, 2011 | 15.72 | 15.94 | 15.59 | 15.65 | 537,944 | -0.25(-1.55%) |
Oct 28, 2011 | 15.97 | 16.12 | 15.86 | 15.90 | 795,444 | -0.15(-0.91%) |
Oct 27, 2011 | 16.06 | 16.14 | 15.92 | 16.05 | 1,267,049 | +0.39(+2.49%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.45 | 15.66 | 612,600 | +0.07(+0.45%) |
Oct 25, 2011 | 15.77 | 15.81 | 15.55 | 15.59 | 723,467 | -0.27(-1.70%) |
Oct 24, 2011 | 15.56 | 15.86 | 15.55 | 15.86 | 787,028 | +0.26(+1.69%) |
Oct 21, 2011 | 15.34 | 15.60 | 15.12 | 15.59 | 1,052,602 | +0.48(+3.17%) |
Oct 20, 2011 | 14.97 | 15.13 | 14.86 | 15.12 | 507,392 | +0.17(+1.16%) |
Oct 19, 2011 | 15.13 | 15.30 | 14.85 | 14.94 | 592,714 | -0.17(-1.12%) |
Oct 18, 2011 | 14.82 | 15.24 | 14.63 | 15.11 | 744,072 | +0.24(+1.61%) |
Oct 17, 2011 | 14.93 | 15.08 | 14.83 | 14.87 | 654,184 | -0.18(-1.22%) |
Oct 14, 2011 | 15.09 | 15.12 | 14.91 | 15.06 | 498,664 | +0.08(+0.56%) |
Oct 13, 2011 | 14.86 | 15.00 | 14.72 | 14.97 | 429,945 | +0.09(+0.63%) |
Oct 12, 2011 | 15.06 | 15.06 | 14.83 | 14.88 | 556,377 | -0.08(-0.53%) |
Oct 11, 2011 | 14.67 | 15.00 | 14.67 | 14.96 | 617,580 | +0.16(+1.10%) |
Oct 10, 2011 | 14.67 | 14.80 | 14.56 | 14.80 | 501,481 | +0.36(+2.49%) |
Oct 07, 2011 | 14.70 | 14.81 | 14.41 | 14.44 | 508,569 | -0.24(-1.61%) |
Oct 06, 2011 | 14.36 | 14.68 | 14.35 | 14.67 | 795,528 | +0.23(+1.61%) |
Oct 05, 2011 | 14.30 | 14.51 | 14.07 | 14.44 | 816,079 | +0.20(+1.43%) |
Oct 04, 2011 | 13.45 | 14.27 | 13.35 | 14.24 | 1,164,821 | +0.66(+4.88%) |
Oct 03, 2011 | 14.32 | 14.39 | 13.57 | 13.57 | 839,440 | -0.60(-4.23%) |
Sep 30, 2011 | 14.22 | 14.50 | 14.15 | 14.17 | 740,104 | -0.22(-1.55%) |
Sep 29, 2011 | 14.18 | 14.50 | 14.05 | 14.40 | 872,846 | +0.48(+3.44%) |
Sep 28, 2011 | 14.65 | 14.72 | 13.91 | 13.92 | 1,048,487 | -0.74(-5.06%) |
Sep 27, 2011 | 14.50 | 14.86 | 14.38 | 14.66 | 779,988 | +0.44(+3.11%) |
Sep 26, 2011 | 14.23 | 14.30 | 14.03 | 14.22 | 661,666 | +0.09(+0.64%) |
Sep 23, 2011 | 13.94 | 14.22 | 13.91 | 14.13 | 834,659 | +0.14(+0.98%) |
Sep 22, 2011 | 14.05 | 14.24 | 13.87 | 13.99 | 973,386 | -0.37(-2.57%) |
Sep 21, 2011 | 14.90 | 14.95 | 14.34 | 14.36 | 596,841 | -0.60(-4.01%) |
Sep 20, 2011 | 15.00 | 15.31 | 14.95 | 14.96 | 528,849 | -0.03(-0.22%) |
Sep 19, 2011 | 14.93 | 15.08 | 14.90 | 14.99 | 529,120 | -0.17(-1.12%) |
Sep 16, 2011 | 15.25 | 15.37 | 15.12 | 15.16 | 665,147 | +0.01(+0.07%) |
Sep 15, 2011 | 15.14 | 15.20 | 14.95 | 15.15 | 406,184 | +0.09(+0.62%) |
Sep 14, 2011 | 15.01 | 15.20 | 14.81 | 15.06 | 666,949 | +0.17(+1.16%) |
Sep 13, 2011 | 14.85 | 14.92 | 14.66 | 14.89 | 593,567 | +0.05(+0.31%) |
Sep 12, 2011 | 14.55 | 14.85 | 14.53 | 14.84 | 742,324 | +0.10(+0.65%) |
Sep 09, 2011 | 15.12 | 15.13 | 14.63 | 14.74 | 944,800 | -0.53(-3.48%) |
Sep 08, 2011 | 15.22 | 15.48 | 15.22 | 15.28 | 922,251 | -0.04(-0.24%) |
Sep 07, 2011 | 15.16 | 15.32 | 15.03 | 15.31 | 764,363 | +0.33(+2.20%) |
Sep 06, 2011 | 14.62 | 15.01 | 14.61 | 14.98 | 626,886 | -0.08(-0.50%) |
Sep 02, 2011 | 15.08 | 15.37 | 15.05 | 15.06 | 564,825 | -0.29(-1.91%) |
Sep 01, 2011 | 15.53 | 15.67 | 15.31 | 15.35 | 899,752 | -0.21(-1.34%) |
Aug 31, 2011 | 15.59 | 15.66 | 15.46 | 15.56 | 640,653 | -0.01(-0.06%) |
Aug 30, 2011 | 15.45 | 15.62 | 15.39 | 15.57 | 460,141 | +0.01(+0.04%) |
Aug 29, 2011 | 15.38 | 15.63 | 15.32 | 15.56 | 805,890 | +0.34(+2.21%) |
Aug 26, 2011 | 14.84 | 15.24 | 14.51 | 15.23 | 625,224 | +0.30(+1.99%) |
Aug 25, 2011 | 15.19 | 15.24 | 14.79 | 14.93 | 603,687 | -0.16(-1.05%) |
Aug 24, 2011 | 14.86 | 15.24 | 14.85 | 15.09 | 1,441,481 | +0.16(+1.06%) |
Aug 23, 2011 | 14.44 | 14.93 | 14.31 | 14.93 | 845,760 | +0.56(+3.91%) |
Aug 22, 2011 | 14.59 | 14.62 | 14.24 | 14.37 | 339,202 | +0.03(+0.18%) |
Aug 19, 2011 | 14.25 | 14.75 | 14.22 | 14.34 | 865,834 | -0.05(-0.32%) |
Aug 18, 2011 | 14.61 | 14.70 | 14.21 | 14.39 | 764,975 | -0.53(-3.54%) |
Aug 17, 2011 | 14.89 | 15.11 | 14.84 | 14.92 | 391,758 | +0.09(+0.58%) |
Aug 16, 2011 | 14.72 | 14.91 | 14.56 | 14.83 | 652,416 | -0.05(-0.33%) |
Aug 15, 2011 | 14.58 | 14.90 | 14.53 | 14.88 | 598,234 | +0.39(+2.71%) |
Aug 12, 2011 | 14.66 | 14.75 | 14.37 | 14.49 | 529,197 | -0.08(-0.57%) |
Aug 11, 2011 | 13.78 | 14.79 | 13.74 | 14.57 | 850,707 | +0.80(+5.83%) |
Aug 10, 2011 | 14.10 | 14.48 | 13.72 | 13.77 | 962,709 | -0.57(-4.01%) |
Aug 09, 2011 | 14.12 | 14.35 | 13.08 | 14.34 | 1,827,638 | +1.07(+8.09%) |
Aug 08, 2011 | 14.12 | 14.20 | 13.26 | 13.27 | 1,428,144 | -1.06(-7.38%) |
Aug 05, 2011 | 14.43 | 14.44 | 13.94 | 14.32 | 1,002,004 | +0.06(+0.39%) |
Aug 04, 2011 | 14.28 | 14.54 | 14.19 | 14.27 | 1,351,534 | -0.14(-0.99%) |
Aug 03, 2011 | 14.30 | 14.54 | 14.16 | 14.41 | 584,318 | +0.15(+1.02%) |
Aug 02, 2011 | 14.42 | 14.67 | 14.21 | 14.26 | 730,243 | -0.21(-1.46%) |
Aug 01, 2011 | 14.52 | 14.52 | 14.33 | 14.48 | 492,996 | +0.07(+0.50%) |
Jul 29, 2011 | 14.29 | 14.48 | 14.20 | 14.40 | 478,514 | -0.05(-0.32%) |
Jul 28, 2011 | 14.49 | 14.53 | 14.41 | 14.45 | 315,676 | -0.06(-0.41%) |
Jul 27, 2011 | 14.70 | 14.73 | 14.47 | 14.51 | 622,992 | -0.26(-1.79%) |
Jul 26, 2011 | 14.81 | 14.87 | 14.71 | 14.77 | 558,830 | -0.09(-0.60%) |
Jul 25, 2011 | 14.94 | 15.15 | 14.84 | 14.86 | 778,358 | -0.28(-1.88%) |
Jul 22, 2011 | 15.14 | 15.15 | 15.10 | 15.15 | 351,912 | -0.16(-1.04%) |
Jul 21, 2011 | 15.16 | 15.33 | 15.13 | 15.30 | 330,173 | +0.21(+1.42%) |
Jul 20, 2011 | 15.15 | 15.15 | 15.05 | 15.09 | 330,003 | -0.06(-0.37%) |
Jul 19, 2011 | 14.84 | 15.15 | 14.82 | 15.15 | 456,472 | +0.38(+2.59%) |
Jul 18, 2011 | 14.96 | 14.96 | 14.70 | 14.76 | 204,122 | -0.22(-1.45%) |
Jul 15, 2011 | 14.90 | 14.99 | 14.86 | 14.98 | 312,433 | +0.08(+0.55%) |
Jul 14, 2011 | 15.11 | 15.14 | 14.87 | 14.90 | 320,899 | -0.19(-1.25%) |
Jul 13, 2011 | 15.08 | 15.22 | 15.01 | 15.09 | 301,094 | +0.07(+0.44%) |
Jul 12, 2011 | 14.93 | 15.12 | 14.82 | 15.02 | 265,575 | +0.06(+0.42%) |
Jul 11, 2011 | 14.95 | 15.03 | 14.91 | 14.96 | 358,431 | -0.17(-1.09%) |
Jul 08, 2011 | 15.10 | 15.21 | 15.03 | 15.12 | 469,301 | -0.15(-0.99%) |
Jul 07, 2011 | 15.39 | 15.39 | 15.16 | 15.28 | 409,026 | -0.01(-0.04%) |
Jul 06, 2011 | 15.17 | 15.33 | 15.12 | 15.28 | 348,152 | +0.13(+0.87%) |
Jul 05, 2011 | 15.08 | 15.19 | 15.04 | 15.15 | 566,872 | +0.08(+0.55%) |
Jul 01, 2011 | 14.78 | 15.07 | 14.72 | 15.07 | 830,542 | +0.33(+2.26%) |
Jun 30, 2011 | 14.71 | 14.77 | 14.59 | 14.73 | 417,271 | +0.09(+0.59%) |
Jun 29, 2011 | 14.65 | 14.66 | 14.54 | 14.65 | 245,025 | +0.06(+0.43%) |
Jun 28, 2011 | 14.49 | 14.63 | 14.45 | 14.58 | 343,974 | +0.15(+1.03%) |
Jun 27, 2011 | 14.38 | 14.51 | 14.38 | 14.44 | 300,491 | +0.11(+0.74%) |
Jun 24, 2011 | 14.33 | 14.43 | 14.31 | 14.33 | 675,806 | +0.04(+0.28%) |
Jun 23, 2011 | 14.22 | 14.30 | 14.07 | 14.29 | 471,290 | -0.06(-0.44%) |
Jun 22, 2011 | 14.42 | 14.47 | 14.31 | 14.35 | 210,069 | -0.10(-0.71%) |
Jun 21, 2011 | 14.49 | 14.52 | 14.39 | 14.46 | 442,756 | +0.06(+0.41%) |
Jun 20, 2011 | 14.36 | 14.41 | 14.34 | 14.40 | 356,260 | +0.12(+0.83%) |
Jun 17, 2011 | 14.36 | 14.49 | 14.26 | 14.28 | 795,456 | -0.00(-0.02%) |
Jun 16, 2011 | 14.21 | 14.40 | 14.21 | 14.28 | 430,414 | +0.12(+0.82%) |
Jun 15, 2011 | 14.33 | 14.42 | 14.11 | 14.17 | 629,953 | -0.28(-1.94%) |
Jun 14, 2011 | 14.49 | 14.53 | 14.39 | 14.45 | 462,337 | +0.09(+0.64%) |
Jun 13, 2011 | 14.47 | 14.50 | 14.33 | 14.35 | 415,360 | -0.05(-0.37%) |
Jun 10, 2011 | 14.47 | 14.50 | 14.37 | 14.41 | 546,978 | -0.09(-0.63%) |
Jun 09, 2011 | 14.61 | 14.61 | 14.48 | 14.50 | 446,501 | -0.06(-0.40%) |
Jun 08, 2011 | 14.59 | 14.74 | 14.49 | 14.56 | 841,967 | -0.04(-0.27%) |
Jun 07, 2011 | 14.72 | 14.73 | 14.59 | 14.60 | 443,968 | -0.04(-0.27%) |
Jun 06, 2011 | 14.64 | 14.78 | 14.58 | 14.64 | 727,621 | -0.04(-0.25%) |
Jun 03, 2011 | 14.58 | 14.72 | 14.51 | 14.67 | 746,753 | +0.00(+0.02%) |
May 24, 2011 | 14.91 | 14.91 | 14.66 | 14.67 | 639,218 | -0.15(-1.02%) |
May 23, 2011 | 14.81 | 14.91 | 14.81 | 14.82 | 518,129 | -0.14(-0.94%) |
May 20, 2011 | 15.12 | 15.12 | 14.93 | 14.96 | 657,031 | -0.13(-0.87%) |
May 19, 2011 | 15.09 | 15.16 | 14.97 | 15.09 | 476,123 | +0.08(+0.52%) |
May 18, 2011 | 14.89 | 15.02 | 14.84 | 15.01 | 705,198 | +0.22(+1.46%) |
May 17, 2011 | 14.72 | 14.86 | 14.71 | 14.80 | 513,565 | -0.01(-0.04%) |
May 16, 2011 | 14.71 | 14.93 | 14.68 | 14.80 | 842,241 | +0.04(+0.24%) |
May 13, 2011 | 14.85 | 14.94 | 14.57 | 14.77 | 468,387 | -0.05(-0.35%) |
May 12, 2011 | 14.56 | 14.85 | 14.49 | 14.82 | 412,072 | +0.20(+1.37%) |
May 11, 2011 | 14.84 | 14.88 | 14.58 | 14.62 | 468,271 | -0.26(-1.74%) |
May 10, 2011 | 14.70 | 14.93 | 14.70 | 14.88 | 623,658 | +0.21(+1.45%) |
May 09, 2011 | 14.36 | 14.71 | 14.31 | 14.67 | 638,873 | +0.30(+2.12%) |
May 06, 2011 | 14.57 | 14.62 | 14.34 | 14.36 | 727,856 | +0.09(+0.64%) |
May 05, 2011 | 14.15 | 14.41 | 14.02 | 14.27 | 594,385 | +0.06(+0.44%) |
May 04, 2011 | 14.93 | 14.93 | 14.18 | 14.21 | 587,895 | -0.09(-0.62%) |
May 03, 2011 | 14.30 | 14.40 | 14.23 | 14.30 | 545,369 | -0.02(-0.11%) |
May 02, 2011 | 14.28 | 14.32 | 14.27 | 14.31 | 548,111 | -0.03(-0.21%) |
Apr 29, 2011 | 14.25 | 14.38 | 14.18 | 14.34 | 453,501 | +0.13(+0.90%) |
Apr 28, 2011 | 14.06 | 14.24 | 14.01 | 14.21 | 393,367 | +0.17(+1.19%) |
Apr 27, 2011 | 13.85 | 14.08 | 13.85 | 14.05 | 362,647 | +0.19(+1.39%) |
Apr 26, 2011 | 13.90 | 13.92 | 13.85 | 13.85 | 866,838 | +0.00(+0.00%) |
Apr 25, 2011 | 13.97 | 14.02 | 13.78 | 13.85 | 353,211 | -0.12(-0.89%) |
Apr 21, 2011 | 13.92 | 14.03 | 13.91 | 13.98 | 383,992 | +0.10(+0.73%) |
Apr 20, 2011 | 13.74 | 13.89 | 13.73 | 13.88 | 328,224 | +0.29(+2.15%) |
Apr 19, 2011 | 13.64 | 13.71 | 13.52 | 13.58 | 316,666 | -0.02(-0.14%) |
Apr 18, 2011 | 13.53 | 13.68 | 13.50 | 13.60 | 443,809 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.87 | 13.66 | 13.78 | 629,049 | +0.07(+0.50%) |
Apr 14, 2011 | 13.57 | 13.74 | 13.52 | 13.71 | 354,579 | +0.08(+0.58%) |
Apr 13, 2011 | 13.63 | 13.77 | 13.59 | 13.63 | 340,911 | -0.01(-0.07%) |
Apr 12, 2011 | 13.88 | 13.94 | 13.64 | 13.64 | 464,189 | -0.37(-2.62%) |
Apr 11, 2011 | 13.99 | 14.14 | 13.96 | 14.01 | 568,516 | -0.01(-0.07%) |
Apr 08, 2011 | 14.20 | 14.20 | 13.97 | 14.02 | 246,076 | -0.11(-0.79%) |
Apr 07, 2011 | 14.33 | 14.38 | 14.10 | 14.13 | 397,739 | -0.22(-1.51%) |
Apr 06, 2011 | 14.36 | 14.45 | 14.26 | 14.34 | 411,226 | +0.10(+0.71%) |
Apr 05, 2011 | 14.15 | 14.32 | 14.15 | 14.24 | 304,446 | +0.00(+0.02%) |
Apr 04, 2011 | 14.27 | 14.32 | 14.18 | 14.24 | 438,421 | +0.07(+0.46%) |
Apr 01, 2011 | 14.14 | 14.32 | 14.14 | 14.17 | 346,248 | +0.10(+0.74%) |
Mar 31, 2011 | 14.03 | 14.14 | 14.03 | 14.07 | 376,076 | +0.02(+0.14%) |
Mar 30, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 297,516 | +0.15(+1.11%) |
Mar 29, 2011 | 13.79 | 13.98 | 13.78 | 13.90 | 206,848 | +0.12(+0.90%) |
Mar 28, 2011 | 13.89 | 13.95 | 13.75 | 13.77 | 258,834 | -0.05(-0.36%) |
Mar 25, 2011 | 13.82 | 14.00 | 13.73 | 13.82 | 242,715 | +0.04(+0.31%) |
Mar 24, 2011 | 13.90 | 13.90 | 13.71 | 13.78 | 304,159 | +0.01(+0.07%) |
Mar 23, 2011 | 13.92 | 13.92 | 13.68 | 13.77 | 401,344 | -0.10(-0.71%) |
Mar 22, 2011 | 13.81 | 14.02 | 13.78 | 13.87 | 580,733 | +0.09(+0.62%) |
Mar 21, 2011 | 13.82 | 13.87 | 13.71 | 13.78 | 772,625 | +0.15(+1.11%) |
Mar 18, 2011 | 13.49 | 13.75 | 13.46 | 13.63 | 843,093 | +0.25(+1.86%) |
Mar 17, 2011 | 13.57 | 13.57 | 13.37 | 13.38 | 559,565 | +0.03(+0.25%) |
Mar 16, 2011 | 13.40 | 13.45 | 13.23 | 13.35 | 750,893 | -0.04(-0.27%) |
Mar 15, 2011 | 13.39 | 13.48 | 13.36 | 13.38 | 541,532 | -0.18(-1.30%) |
Mar 14, 2011 | 13.54 | 13.59 | 13.47 | 13.56 | 260,751 | -0.05(-0.36%) |
Mar 11, 2011 | 13.61 | 13.68 | 13.53 | 13.61 | 431,124 | -0.03(-0.19%) |
Mar 10, 2011 | 13.88 | 13.88 | 13.62 | 13.64 | 430,597 | -0.38(-2.69%) |
Mar 09, 2011 | 13.98 | 14.09 | 13.96 | 14.01 | 314,459 | +0.02(+0.14%) |
Mar 08, 2011 | 13.81 | 14.06 | 13.75 | 13.99 | 456,721 | +0.20(+1.48%) |
Mar 07, 2011 | 13.80 | 14.01 | 13.78 | 13.79 | 619,909 | +0.01(+0.05%) |
Mar 04, 2011 | 13.93 | 13.95 | 13.60 | 13.78 | 632,845 | -0.09(-0.68%) |
Mar 03, 2011 | 13.74 | 13.94 | 13.72 | 13.88 | 379,935 | +0.24(+1.79%) |
Mar 02, 2011 | 13.51 | 13.68 | 13.51 | 13.63 | 375,880 | +0.08(+0.60%) |