Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.95 | 13.06 | 12.69 | 12.74 | 187,678 | -0.22(-1.72%) |
Feb 28, 2012 | 12.86 | 13.01 | 12.86 | 12.96 | 92,127 | +0.06(+0.43%) |
Feb 27, 2012 | 12.80 | 13.05 | 12.63 | 12.91 | 190,623 | -0.02(-0.18%) |
Feb 24, 2012 | 13.04 | 13.05 | 12.88 | 12.93 | 100,179 | -0.12(-0.91%) |
Feb 23, 2012 | 13.04 | 13.13 | 12.85 | 13.05 | 212,265 | +0.03(+0.24%) |
Feb 22, 2012 | 12.89 | 13.15 | 12.83 | 13.02 | 156,365 | +0.06(+0.49%) |
Feb 21, 2012 | 12.84 | 13.01 | 12.84 | 12.96 | 165,863 | +0.12(+0.93%) |
Feb 17, 2012 | 12.92 | 12.96 | 12.83 | 12.84 | 122,516 | -0.06(-0.43%) |
Feb 16, 2012 | 12.53 | 12.92 | 12.39 | 12.89 | 117,206 | +0.33(+2.60%) |
Feb 15, 2012 | 12.69 | 12.70 | 12.51 | 12.57 | 133,197 | -0.10(-0.75%) |
Feb 14, 2012 | 12.64 | 12.67 | 12.52 | 12.66 | 114,946 | -0.08(-0.62%) |
Feb 13, 2012 | 12.60 | 12.75 | 12.53 | 12.74 | 138,017 | +0.21(+1.72%) |
Feb 10, 2012 | 12.67 | 12.73 | 12.49 | 12.53 | 143,450 | -0.25(-1.99%) |
Feb 09, 2012 | 12.96 | 12.96 | 12.57 | 12.78 | 356,916 | -0.18(-1.35%) |
Feb 08, 2012 | 13.56 | 13.56 | 12.73 | 12.96 | 394,159 | -0.84(-6.11%) |
Feb 07, 2012 | 13.51 | 13.81 | 13.38 | 13.80 | 213,721 | +0.25(+1.82%) |
Feb 06, 2012 | 13.41 | 13.57 | 13.32 | 13.55 | 120,011 | +0.06(+0.47%) |
Feb 03, 2012 | 13.34 | 13.70 | 13.34 | 13.49 | 226,934 | +0.26(+1.99%) |
Feb 02, 2012 | 13.13 | 13.24 | 12.99 | 13.23 | 151,752 | +0.09(+0.67%) |
Feb 01, 2012 | 13.02 | 13.16 | 12.85 | 13.14 | 232,772 | +0.19(+1.48%) |
Jan 31, 2012 | 12.95 | 13.00 | 12.77 | 12.95 | 143,146 | +0.06(+0.49%) |
Jan 30, 2012 | 12.85 | 12.99 | 12.77 | 12.88 | 90,788 | -0.10(-0.74%) |
Jan 27, 2012 | 12.85 | 12.99 | 12.65 | 12.98 | 135,192 | +0.09(+0.68%) |
Jan 26, 2012 | 12.72 | 12.92 | 12.60 | 12.89 | 268,514 | +0.20(+1.57%) |
Jan 25, 2012 | 12.59 | 12.69 | 12.45 | 12.69 | 174,940 | +0.10(+0.76%) |
Jan 24, 2012 | 12.37 | 12.65 | 12.36 | 12.60 | 142,507 | +0.08(+0.64%) |
Jan 23, 2012 | 12.50 | 12.61 | 12.42 | 12.52 | 141,915 | -0.02(-0.13%) |
Jan 20, 2012 | 12.47 | 12.65 | 12.47 | 12.53 | 131,743 | +0.01(+0.06%) |
Jan 19, 2012 | 12.68 | 12.70 | 12.51 | 12.53 | 135,455 | -0.09(-0.69%) |
Jan 18, 2012 | 12.50 | 12.61 | 12.45 | 12.61 | 183,775 | +0.11(+0.89%) |
Jan 17, 2012 | 12.57 | 12.65 | 11.95 | 12.50 | 205,941 | +0.06(+0.51%) |
Jan 13, 2012 | 12.40 | 12.48 | 12.32 | 12.44 | 159,853 | -0.10(-0.83%) |
Jan 12, 2012 | 12.49 | 12.57 | 12.30 | 12.54 | 159,866 | +0.14(+1.09%) |
Jan 11, 2012 | 12.36 | 12.42 | 12.19 | 12.41 | 169,826 | +0.06(+0.52%) |
Jan 10, 2012 | 12.17 | 12.34 | 12.11 | 12.34 | 215,068 | +0.30(+2.51%) |
Jan 09, 2012 | 11.91 | 12.06 | 11.79 | 12.04 | 203,009 | +0.19(+1.61%) |
Jan 06, 2012 | 11.94 | 11.96 | 11.77 | 11.85 | 179,896 | -0.10(-0.87%) |
Jan 05, 2012 | 11.87 | 12.06 | 11.65 | 11.95 | 167,420 | +0.10(+0.81%) |
Jan 04, 2012 | 12.00 | 12.05 | 11.80 | 11.86 | 162,996 | +0.15(+1.29%) |
Dec 30, 2011 | 11.60 | 11.89 | 11.39 | 11.71 | 290,366 | +0.11(+0.96%) |
Dec 29, 2011 | 11.39 | 11.60 | 11.39 | 11.60 | 144,526 | +0.22(+1.96%) |
Dec 28, 2011 | 11.77 | 11.79 | 11.33 | 11.37 | 155,157 | -0.39(-3.31%) |
Dec 27, 2011 | 11.79 | 11.92 | 11.66 | 11.76 | 106,695 | -0.06(-0.54%) |
Dec 23, 2011 | 11.83 | 11.91 | 11.68 | 11.83 | 76,721 | +0.17(+1.43%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.40 | 11.66 | 131,056 | -0.10(-0.81%) |
Dec 20, 2011 | 11.50 | 11.79 | 11.42 | 11.75 | 248,526 | +0.48(+4.23%) |
Dec 19, 2011 | 11.56 | 11.68 | 11.24 | 11.28 | 187,931 | -0.24(-2.07%) |
Dec 16, 2011 | 11.63 | 11.72 | 11.48 | 11.52 | 447,674 | -0.02(-0.14%) |
Dec 15, 2011 | 11.53 | 11.69 | 11.33 | 11.53 | 273,310 | +0.14(+1.19%) |
Dec 14, 2011 | 11.56 | 11.75 | 11.39 | 11.40 | 231,617 | -0.27(-2.32%) |
Dec 13, 2011 | 11.91 | 12.06 | 11.63 | 11.67 | 241,377 | -0.17(-1.41%) |
Dec 12, 2011 | 11.84 | 11.91 | 11.71 | 11.83 | 186,821 | -0.18(-1.46%) |
Dec 09, 2011 | 11.71 | 12.06 | 11.71 | 12.01 | 273,035 | +0.33(+2.79%) |
Dec 08, 2011 | 12.02 | 12.14 | 11.68 | 11.68 | 168,749 | -0.44(-3.61%) |
Dec 07, 2011 | 11.98 | 12.22 | 11.75 | 12.12 | 276,129 | +0.08(+0.66%) |
Dec 06, 2011 | 12.14 | 12.23 | 12.01 | 12.04 | 299,779 | -0.10(-0.79%) |
Dec 05, 2011 | 12.09 | 12.31 | 11.96 | 12.14 | 243,985 | +0.21(+1.73%) |
Dec 02, 2011 | 12.09 | 12.19 | 11.89 | 11.93 | 241,794 | +0.01(+0.07%) |
Dec 01, 2011 | 12.02 | 12.14 | 11.88 | 11.92 | 225,920 | -0.15(-1.25%) |
Nov 30, 2011 | 11.72 | 12.07 | 11.52 | 12.07 | 384,918 | +0.72(+6.38%) |
Nov 29, 2011 | 11.30 | 11.43 | 11.26 | 11.35 | 128,829 | +0.03(+0.28%) |
Nov 28, 2011 | 11.28 | 11.52 | 11.17 | 11.32 | 261,963 | +0.28(+2.52%) |
Nov 25, 2011 | 11.11 | 11.22 | 10.93 | 11.04 | 73,321 | -0.10(-0.93%) |
Nov 23, 2011 | 11.13 | 11.33 | 11.05 | 11.14 | 211,006 | -0.11(-0.99%) |
Nov 22, 2011 | 11.41 | 11.52 | 11.19 | 11.25 | 176,933 | -0.18(-1.60%) |
Nov 21, 2011 | 11.57 | 11.73 | 11.40 | 11.44 | 185,803 | -0.34(-2.91%) |
Nov 18, 2011 | 11.57 | 11.79 | 11.44 | 11.78 | 262,336 | +0.21(+1.79%) |
Nov 17, 2011 | 11.75 | 11.91 | 11.50 | 11.57 | 261,851 | -0.23(-1.96%) |
Nov 16, 2011 | 11.98 | 12.13 | 11.76 | 11.80 | 188,028 | -0.29(-2.43%) |
Nov 15, 2011 | 11.81 | 12.12 | 11.70 | 12.10 | 167,243 | +0.25(+2.08%) |
Nov 14, 2011 | 12.03 | 12.03 | 11.76 | 11.85 | 254,394 | -0.23(-1.91%) |
Nov 11, 2011 | 11.91 | 12.14 | 11.89 | 12.08 | 176,037 | +0.29(+2.50%) |
Nov 10, 2011 | 11.84 | 11.90 | 11.59 | 11.79 | 237,794 | +0.10(+0.89%) |
Nov 09, 2011 | 12.04 | 12.07 | 11.66 | 11.68 | 311,165 | -0.64(-5.17%) |
Nov 08, 2011 | 12.08 | 12.36 | 11.94 | 12.32 | 306,299 | +0.35(+2.92%) |
Nov 07, 2011 | 11.89 | 11.98 | 11.67 | 11.97 | 187,996 | +0.06(+0.47%) |
Nov 04, 2011 | 11.71 | 11.95 | 11.59 | 11.91 | 288,697 | +0.10(+0.81%) |
Nov 03, 2011 | 11.32 | 11.86 | 11.09 | 11.82 | 679,156 | +0.59(+5.24%) |
Nov 02, 2011 | 11.05 | 11.52 | 10.96 | 11.23 | 847,929 | +0.45(+4.13%) |
Nov 01, 2011 | 10.26 | 11.21 | 10.26 | 10.78 | 572,458 | -0.55(-4.85%) |
Oct 31, 2011 | 11.39 | 11.49 | 11.29 | 11.33 | 221,178 | -0.27(-2.33%) |
Oct 28, 2011 | 11.68 | 11.91 | 11.55 | 11.60 | 262,566 | -0.09(-0.75%) |
Oct 27, 2011 | 11.42 | 11.70 | 10.96 | 11.69 | 547,865 | +0.57(+5.15%) |
Oct 26, 2011 | 11.20 | 11.26 | 10.85 | 11.12 | 221,542 | +0.01(+0.07%) |
Oct 25, 2011 | 11.36 | 11.50 | 11.04 | 11.11 | 269,150 | -0.25(-2.24%) |
Oct 24, 2011 | 11.09 | 11.38 | 11.06 | 11.36 | 333,399 | +0.30(+2.73%) |
Oct 21, 2011 | 10.81 | 11.08 | 10.69 | 11.06 | 261,516 | +0.44(+4.12%) |
Oct 20, 2011 | 10.97 | 11.04 | 10.54 | 10.62 | 237,024 | -0.33(-2.98%) |
Oct 19, 2011 | 11.19 | 11.24 | 10.90 | 10.95 | 118,758 | -0.25(-2.20%) |
Oct 18, 2011 | 10.99 | 11.25 | 10.79 | 11.20 | 284,536 | +0.22(+2.03%) |
Oct 17, 2011 | 11.17 | 11.26 | 10.93 | 10.97 | 378,483 | -0.27(-2.41%) |
Oct 14, 2011 | 11.09 | 11.26 | 10.98 | 11.25 | 267,452 | +0.29(+2.69%) |
Oct 13, 2011 | 11.02 | 11.02 | 10.78 | 10.95 | 127,331 | -0.13(-1.15%) |
Oct 12, 2011 | 10.93 | 11.16 | 10.84 | 11.08 | 337,558 | +0.24(+2.20%) |
Oct 11, 2011 | 10.39 | 10.86 | 10.39 | 10.84 | 506,940 | +0.42(+4.05%) |
Oct 10, 2011 | 10.23 | 10.43 | 10.21 | 10.42 | 331,098 | +0.33(+3.32%) |
Oct 07, 2011 | 10.31 | 10.39 | 9.972 | 10.08 | 246,613 | -0.22(-2.16%) |
Oct 06, 2011 | 10.24 | 10.43 | 10.16 | 10.31 | 317,672 | +0.06(+0.62%) |
Oct 05, 2011 | 9.972 | 10.31 | 9.924 | 10.24 | 236,943 | +0.28(+2.80%) |
Oct 04, 2011 | 9.741 | 9.988 | 9.654 | 9.964 | 589,412 | +0.14(+1.46%) |
Oct 03, 2011 | 10.00 | 10.27 | 9.821 | 9.821 | 360,682 | -0.24(-2.37%) |
Sep 30, 2011 | 10.15 | 10.41 | 10.04 | 10.06 | 226,511 | -0.25(-2.39%) |
Sep 29, 2011 | 10.32 | 10.47 | 10.07 | 10.31 | 240,980 | +0.20(+1.97%) |
Sep 28, 2011 | 10.51 | 10.62 | 10.11 | 10.11 | 268,226 | -0.37(-3.57%) |
Sep 27, 2011 | 10.48 | 10.75 | 10.36 | 10.48 | 222,721 | +0.21(+2.01%) |
Sep 26, 2011 | 10.29 | 10.43 | 10.12 | 10.27 | 234,560 | +0.06(+0.62%) |
Sep 23, 2011 | 10.02 | 10.31 | 10.01 | 10.21 | 234,485 | +0.17(+1.74%) |
Sep 22, 2011 | 10.09 | 10.29 | 9.884 | 10.04 | 340,110 | -0.32(-3.07%) |
Sep 21, 2011 | 10.74 | 10.84 | 10.31 | 10.35 | 309,390 | -0.38(-3.56%) |
Sep 20, 2011 | 10.70 | 10.78 | 10.66 | 10.74 | 285,080 | +0.09(+0.82%) |
Sep 19, 2011 | 10.93 | 10.93 | 10.62 | 10.65 | 196,047 | -0.39(-3.53%) |
Sep 16, 2011 | 11.00 | 11.18 | 10.96 | 11.04 | 330,145 | +0.12(+1.09%) |
Sep 15, 2011 | 10.75 | 10.96 | 10.70 | 10.92 | 194,683 | +0.25(+2.31%) |
Sep 14, 2011 | 10.60 | 10.82 | 10.39 | 10.67 | 206,732 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.59 | 10.18 | 10.53 | 314,004 | +0.30(+2.96%) |
Sep 12, 2011 | 10.04 | 10.25 | 9.996 | 10.23 | 215,805 | +0.04(+0.39%) |
Sep 09, 2011 | 10.28 | 10.36 | 10.04 | 10.19 | 345,679 | -0.18(-1.69%) |
Sep 08, 2011 | 10.40 | 10.61 | 10.33 | 10.36 | 262,755 | -0.09(-0.84%) |
Sep 07, 2011 | 10.21 | 10.51 | 10.16 | 10.45 | 265,340 | +0.40(+3.96%) |
Sep 06, 2011 | 9.860 | 10.08 | 9.829 | 10.05 | 420,249 | -0.09(-0.86%) |
Sep 02, 2011 | 10.34 | 10.42 | 10.12 | 10.14 | 717,311 | -0.41(-3.85%) |
Sep 01, 2011 | 10.66 | 10.78 | 10.49 | 10.54 | 341,016 | -0.09(-0.82%) |
Aug 31, 2011 | 10.54 | 10.78 | 10.41 | 10.63 | 390,564 | +0.15(+1.44%) |
Aug 30, 2011 | 10.32 | 10.54 | 10.29 | 10.48 | 343,072 | +0.11(+1.07%) |
Aug 29, 2011 | 10.28 | 10.39 | 10.23 | 10.37 | 530,585 | +0.17(+1.64%) |
Aug 26, 2011 | 10.12 | 10.29 | 9.868 | 10.20 | 297,015 | +0.03(+0.31%) |
Aug 25, 2011 | 10.60 | 10.60 | 10.15 | 10.17 | 348,276 | -0.37(-3.55%) |
Aug 24, 2011 | 10.47 | 10.78 | 10.34 | 10.54 | 324,811 | +0.04(+0.38%) |
Aug 23, 2011 | 10.08 | 10.53 | 9.972 | 10.51 | 304,114 | +0.49(+4.93%) |
Aug 22, 2011 | 10.45 | 10.58 | 9.972 | 10.01 | 500,309 | -0.22(-2.18%) |
Aug 19, 2011 | 10.46 | 10.74 | 10.18 | 10.23 | 325,786 | -0.36(-3.38%) |
Aug 18, 2011 | 10.80 | 10.83 | 10.51 | 10.59 | 429,221 | -0.49(-4.38%) |
Aug 17, 2011 | 11.09 | 11.20 | 10.96 | 11.08 | 311,940 | +0.02(+0.14%) |
Aug 16, 2011 | 10.70 | 11.13 | 10.62 | 11.06 | 556,044 | +0.29(+2.66%) |
Aug 15, 2011 | 10.62 | 10.99 | 10.62 | 10.78 | 493,327 | -0.37(-3.35%) |
Aug 12, 2011 | 11.21 | 11.36 | 10.85 | 11.15 | 291,785 | +0.02(+0.21%) |
Aug 11, 2011 | 10.90 | 11.27 | 10.89 | 11.13 | 649,378 | +0.28(+2.57%) |
Aug 10, 2011 | 10.92 | 11.19 | 10.77 | 10.85 | 556,732 | -0.31(-2.78%) |
Aug 09, 2011 | 11.27 | 11.41 | 10.44 | 11.16 | 685,563 | +0.01(+0.07%) |
Aug 08, 2011 | 11.86 | 12.19 | 11.13 | 11.15 | 554,361 | -1.00(-8.25%) |
Aug 05, 2011 | 12.46 | 12.60 | 11.95 | 12.15 | 590,189 | -0.24(-1.93%) |
Aug 04, 2011 | 12.51 | 12.65 | 12.26 | 12.39 | 528,781 | -0.33(-2.57%) |
Aug 03, 2011 | 12.90 | 12.90 | 11.28 | 12.72 | 1,022,198 | -0.87(-6.39%) |
Aug 02, 2011 | 13.98 | 14.19 | 13.58 | 13.59 | 312,704 | -0.49(-3.45%) |
Aug 01, 2011 | 14.25 | 14.25 | 13.95 | 14.07 | 211,072 | -0.06(-0.45%) |
Jul 29, 2011 | 14.13 | 14.30 | 13.95 | 14.13 | 184,012 | -0.10(-0.67%) |
Jul 28, 2011 | 14.33 | 14.41 | 14.19 | 14.23 | 160,422 | -0.09(-0.61%) |
Jul 27, 2011 | 14.49 | 14.56 | 14.25 | 14.32 | 213,964 | -0.21(-1.42%) |
Jul 26, 2011 | 14.76 | 14.76 | 14.46 | 14.52 | 90,261 | -0.23(-1.56%) |
Jul 25, 2011 | 14.68 | 14.88 | 14.54 | 14.75 | 115,852 | -0.02(-0.16%) |
Jul 22, 2011 | 14.88 | 14.98 | 14.78 | 14.78 | 86,429 | -0.18(-1.22%) |
Jul 21, 2011 | 14.88 | 15.06 | 14.71 | 14.96 | 203,804 | +0.18(+1.18%) |
Jul 20, 2011 | 14.73 | 14.87 | 14.60 | 14.79 | 115,054 | +0.10(+0.65%) |
Jul 19, 2011 | 14.56 | 14.88 | 14.53 | 14.69 | 272,582 | +0.22(+1.54%) |
Jul 18, 2011 | 14.68 | 14.68 | 14.43 | 14.47 | 162,044 | -0.23(-1.57%) |
Jul 15, 2011 | 14.79 | 14.82 | 14.50 | 14.70 | 229,959 | -0.02(-0.11%) |
Jul 14, 2011 | 14.95 | 15.03 | 14.71 | 14.72 | 172,056 | -0.18(-1.23%) |
Jul 13, 2011 | 15.05 | 15.05 | 14.82 | 14.90 | 241,931 | -0.06(-0.43%) |
Jul 12, 2011 | 14.95 | 15.09 | 14.84 | 14.96 | 291,383 | +0.00(+0.00%) |
Jul 11, 2011 | 14.97 | 15.10 | 14.91 | 14.96 | 151,854 | -0.09(-0.58%) |
Jul 08, 2011 | 15.07 | 15.26 | 14.91 | 15.05 | 194,790 | -0.13(-0.84%) |
Jul 07, 2011 | 15.48 | 15.60 | 15.08 | 15.18 | 370,714 | -0.14(-0.88%) |
Jul 06, 2011 | 14.99 | 15.36 | 14.96 | 15.31 | 312,245 | +0.34(+2.29%) |
Jul 05, 2011 | 14.79 | 14.97 | 14.75 | 14.97 | 142,606 | +0.10(+0.70%) |
Jul 01, 2011 | 14.75 | 14.91 | 14.56 | 14.87 | 148,000 | +0.16(+1.08%) |
Jun 30, 2011 | 14.64 | 14.86 | 14.63 | 14.71 | 235,280 | +0.11(+0.76%) |
Jun 29, 2011 | 14.56 | 14.65 | 14.44 | 14.60 | 170,482 | +0.07(+0.49%) |
Jun 28, 2011 | 14.57 | 14.64 | 14.38 | 14.52 | 174,333 | -0.02(-0.11%) |
Jun 27, 2011 | 14.39 | 14.60 | 14.28 | 14.54 | 196,717 | +0.18(+1.27%) |
Jun 24, 2011 | 14.46 | 14.55 | 14.32 | 14.36 | 244,546 | -0.11(-0.77%) |
Jun 23, 2011 | 14.20 | 14.53 | 14.15 | 14.47 | 257,685 | +0.13(+0.94%) |
Jun 22, 2011 | 14.52 | 14.58 | 14.33 | 14.33 | 134,353 | -0.28(-1.90%) |
Jun 21, 2011 | 14.36 | 14.64 | 14.32 | 14.61 | 380,340 | +0.38(+2.68%) |
Jun 20, 2011 | 14.31 | 14.37 | 14.11 | 14.23 | 227,882 | +0.09(+0.62%) |
Jun 17, 2011 | 14.35 | 14.39 | 14.09 | 14.14 | 335,839 | -0.15(-1.06%) |
Jun 16, 2011 | 14.24 | 14.50 | 14.21 | 14.29 | 165,716 | +0.05(+0.33%) |
Jun 15, 2011 | 14.21 | 14.45 | 14.21 | 14.25 | 160,346 | -0.10(-0.67%) |
Jun 14, 2011 | 14.46 | 14.56 | 14.29 | 14.34 | 595,422 | +0.04(+0.28%) |
Jun 13, 2011 | 14.37 | 14.45 | 14.30 | 14.30 | 192,250 | -0.05(-0.36%) |
Jun 10, 2011 | 14.72 | 14.72 | 14.34 | 14.35 | 304,033 | -0.41(-2.78%) |
Jun 09, 2011 | 14.65 | 14.95 | 14.53 | 14.76 | 321,517 | +0.13(+0.87%) |
Jun 08, 2011 | 14.56 | 14.72 | 14.56 | 14.64 | 208,133 | -0.05(-0.33%) |
Jun 07, 2011 | 14.87 | 14.87 | 14.65 | 14.68 | 181,609 | -0.06(-0.38%) |
Jun 06, 2011 | 14.88 | 15.07 | 14.73 | 14.74 | 348,296 | -0.14(-0.91%) |
Jun 03, 2011 | 14.75 | 14.89 | 14.71 | 14.87 | 451,189 | +0.05(+0.32%) |
May 24, 2011 | 14.83 | 14.92 | 14.73 | 14.83 | 393,819 | -0.01(-0.05%) |
May 23, 2011 | 15.12 | 15.18 | 14.83 | 14.83 | 237,543 | -0.43(-2.82%) |
May 20, 2011 | 15.26 | 15.43 | 15.12 | 15.26 | 217,269 | -0.10(-0.65%) |
May 19, 2011 | 15.47 | 15.47 | 15.12 | 15.36 | 258,549 | -0.04(-0.23%) |
May 18, 2011 | 15.14 | 15.47 | 15.05 | 15.40 | 266,234 | +0.26(+1.73%) |
May 17, 2011 | 15.26 | 15.34 | 15.11 | 15.14 | 174,694 | -0.15(-0.99%) |
May 16, 2011 | 15.52 | 15.59 | 15.28 | 15.29 | 302,577 | -0.29(-1.89%) |
May 13, 2011 | 15.69 | 15.69 | 15.51 | 15.58 | 316,143 | -0.09(-0.56%) |
May 12, 2011 | 15.34 | 15.70 | 15.32 | 15.67 | 178,051 | +0.28(+1.81%) |
May 11, 2011 | 15.60 | 15.71 | 15.31 | 15.39 | 353,148 | -0.27(-1.73%) |
May 10, 2011 | 15.35 | 15.92 | 15.28 | 15.66 | 323,456 | +0.37(+2.39%) |
May 09, 2011 | 15.24 | 15.53 | 15.13 | 15.30 | 614,615 | +0.06(+0.42%) |
May 06, 2011 | 15.75 | 15.91 | 15.21 | 15.23 | 488,574 | -0.42(-2.69%) |
May 05, 2011 | 16.06 | 16.06 | 15.62 | 15.65 | 1,009,673 | -0.63(-3.86%) |
May 04, 2011 | 16.37 | 16.42 | 16.03 | 16.28 | 592,677 | -0.43(-2.57%) |
May 03, 2011 | 16.92 | 17.14 | 16.60 | 16.71 | 301,288 | -0.27(-1.59%) |
May 02, 2011 | 17.02 | 17.18 | 16.76 | 16.98 | 413,479 | +0.09(+0.52%) |
Apr 29, 2011 | 16.71 | 16.92 | 16.50 | 16.90 | 331,737 | +0.24(+1.43%) |
Apr 28, 2011 | 16.63 | 16.67 | 16.55 | 16.66 | 132,993 | +0.06(+0.34%) |
Apr 27, 2011 | 16.35 | 16.61 | 16.35 | 16.60 | 153,082 | +0.20(+1.21%) |
Apr 26, 2011 | 16.36 | 16.44 | 16.18 | 16.40 | 247,530 | +0.11(+0.66%) |
Apr 25, 2011 | 16.18 | 16.31 | 16.13 | 16.29 | 128,304 | +0.01(+0.07%) |
Apr 21, 2011 | 16.47 | 16.47 | 16.15 | 16.28 | 116,926 | -0.10(-0.63%) |
Apr 20, 2011 | 16.20 | 16.41 | 16.16 | 16.39 | 187,620 | +0.36(+2.23%) |
Apr 19, 2011 | 16.08 | 16.12 | 15.96 | 16.03 | 161,161 | +0.02(+0.15%) |
Apr 18, 2011 | 15.97 | 16.08 | 15.90 | 16.00 | 205,236 | -0.17(-1.03%) |
Apr 15, 2011 | 16.16 | 16.31 | 16.08 | 16.17 | 158,829 | -0.04(-0.25%) |
Apr 14, 2011 | 15.96 | 16.25 | 15.92 | 16.21 | 176,778 | +0.21(+1.34%) |
Apr 13, 2011 | 16.08 | 16.08 | 15.95 | 16.00 | 226,355 | -0.02(-0.15%) |
Apr 12, 2011 | 16.20 | 16.31 | 16.01 | 16.02 | 149,028 | -0.30(-1.85%) |
Apr 11, 2011 | 16.30 | 16.41 | 16.15 | 16.32 | 184,262 | +0.01(+0.05%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.25 | 16.31 | 298,778 | -0.04(-0.24%) |
Apr 07, 2011 | 16.22 | 16.49 | 15.97 | 16.35 | 304,162 | +0.14(+0.88%) |
Apr 06, 2011 | 15.95 | 16.22 | 15.95 | 16.21 | 305,111 | +0.29(+1.80%) |
Apr 05, 2011 | 16.04 | 16.09 | 15.92 | 15.92 | 161,956 | -0.17(-1.04%) |
Apr 04, 2011 | 16.07 | 16.09 | 15.91 | 16.09 | 180,460 | +0.09(+0.55%) |
Apr 01, 2011 | 15.92 | 16.11 | 15.77 | 16.00 | 279,756 | +0.14(+0.85%) |
Mar 31, 2011 | 15.76 | 15.91 | 15.76 | 15.87 | 214,038 | +0.11(+0.71%) |
Mar 30, 2011 | 15.76 | 15.84 | 15.44 | 15.76 | 440,252 | +0.33(+2.17%) |
Mar 29, 2011 | 15.36 | 15.45 | 15.34 | 15.42 | 189,359 | +0.07(+0.47%) |
Mar 28, 2011 | 15.39 | 15.53 | 15.29 | 15.35 | 645,958 | +0.05(+0.31%) |
Mar 25, 2011 | 15.44 | 15.50 | 15.30 | 15.30 | 495,765 | -0.06(-0.36%) |
Mar 24, 2011 | 15.30 | 15.45 | 15.21 | 15.36 | 431,320 | +0.10(+0.68%) |
Mar 23, 2011 | 15.39 | 15.39 | 15.07 | 15.26 | 303,449 | -0.20(-1.29%) |
Mar 22, 2011 | 15.45 | 15.57 | 15.28 | 15.46 | 222,626 | -0.05(-0.31%) |
Mar 21, 2011 | 15.58 | 15.86 | 15.43 | 15.50 | 355,034 | +0.01(+0.05%) |
Mar 18, 2011 | 15.27 | 15.50 | 15.14 | 15.49 | 360,037 | +0.35(+2.31%) |
Mar 17, 2011 | 15.29 | 15.42 | 15.11 | 15.14 | 223,379 | +0.02(+0.11%) |
Mar 16, 2011 | 15.20 | 15.38 | 15.13 | 15.13 | 430,573 | -0.14(-0.94%) |
Mar 15, 2011 | 15.36 | 15.56 | 15.23 | 15.27 | 216,900 | -0.41(-2.59%) |
Mar 14, 2011 | 15.52 | 15.77 | 15.52 | 15.68 | 272,151 | +0.04(+0.25%) |
Mar 11, 2011 | 15.76 | 15.77 | 15.49 | 15.64 | 213,359 | -0.13(-0.81%) |
Mar 10, 2011 | 15.91 | 15.91 | 15.73 | 15.77 | 309,971 | -0.33(-2.08%) |
Mar 09, 2011 | 16.06 | 16.24 | 15.92 | 16.10 | 199,693 | -0.05(-0.30%) |
Mar 08, 2011 | 15.73 | 16.96 | 15.45 | 16.15 | 718,338 | +0.39(+2.47%) |
Mar 07, 2011 | 15.79 | 15.87 | 15.61 | 15.76 | 384,239 | +0.01(+0.05%) |
Mar 04, 2011 | 15.72 | 15.87 | 15.65 | 15.75 | 299,832 | +0.06(+0.41%) |
Mar 03, 2011 | 15.59 | 15.92 | 15.59 | 15.69 | 287,950 | +0.21(+1.39%) |
Mar 02, 2011 | 15.24 | 15.63 | 15.13 | 15.47 | 479,311 | +0.17(+1.09%) |