Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.50 | 17.52 | 17.42 | 17.43 | 75,061 | -0.05(-0.27%) |
Feb 28, 2012 | 17.34 | 17.48 | 17.33 | 17.47 | 119,855 | +0.15(+0.84%) |
Feb 27, 2012 | 17.20 | 17.37 | 17.19 | 17.33 | 324,827 | +0.04(+0.25%) |
Feb 24, 2012 | 17.30 | 17.34 | 17.26 | 17.29 | 67,120 | -0.00(-0.01%) |
Feb 23, 2012 | 17.19 | 17.29 | 17.16 | 17.29 | 68,724 | +0.09(+0.54%) |
Feb 22, 2012 | 17.25 | 17.27 | 17.16 | 17.19 | 111,287 | -0.07(-0.39%) |
Feb 21, 2012 | 17.41 | 17.41 | 17.24 | 17.26 | 71,629 | -0.12(-0.67%) |
Feb 17, 2012 | 17.32 | 17.40 | 17.31 | 17.38 | 100,544 | +0.13(+0.74%) |
Feb 16, 2012 | 17.13 | 17.26 | 17.13 | 17.25 | 61,181 | +0.11(+0.67%) |
Feb 15, 2012 | 17.27 | 17.29 | 17.12 | 17.14 | 53,539 | -0.06(-0.33%) |
Feb 14, 2012 | 17.16 | 17.22 | 17.11 | 17.19 | 72,483 | -0.00(-0.03%) |
Feb 13, 2012 | 17.18 | 17.23 | 17.17 | 17.20 | 608,320 | +0.08(+0.44%) |
Feb 10, 2012 | 17.10 | 17.13 | 17.05 | 17.12 | 184,334 | -0.09(-0.52%) |
Feb 09, 2012 | 17.17 | 17.21 | 17.06 | 17.21 | 78,945 | +0.06(+0.35%) |
Feb 08, 2012 | 17.14 | 17.19 | 17.07 | 17.15 | 90,363 | +0.02(+0.13%) |
Feb 07, 2012 | 17.01 | 17.14 | 17.01 | 17.13 | 38,800 | +0.04(+0.25%) |
Feb 06, 2012 | 17.08 | 17.10 | 17.05 | 17.08 | 66,722 | -0.03(-0.20%) |
Feb 03, 2012 | 16.99 | 17.14 | 16.99 | 17.12 | 86,082 | +0.25(+1.49%) |
Feb 02, 2012 | 16.90 | 16.90 | 16.80 | 16.87 | 79,168 | -0.01(-0.05%) |
Feb 01, 2012 | 16.82 | 16.92 | 16.80 | 16.88 | 127,117 | +0.13(+0.76%) |
Jan 31, 2012 | 16.85 | 16.85 | 16.68 | 16.75 | 97,438 | -0.02(-0.15%) |
Jan 30, 2012 | 16.72 | 16.79 | 16.60 | 16.77 | 107,851 | -0.06(-0.33%) |
Jan 27, 2012 | 16.78 | 16.86 | 16.73 | 16.83 | 102,108 | +0.02(+0.13%) |
Jan 26, 2012 | 16.94 | 16.96 | 16.75 | 16.81 | 99,820 | -0.04(-0.23%) |
Jan 25, 2012 | 16.69 | 16.86 | 16.69 | 16.84 | 61,605 | +0.12(+0.71%) |
Jan 24, 2012 | 16.60 | 16.73 | 16.60 | 16.73 | 166,793 | +0.03(+0.16%) |
Jan 23, 2012 | 16.73 | 16.78 | 16.61 | 16.70 | 130,705 | -0.01(-0.08%) |
Jan 20, 2012 | 16.78 | 16.78 | 16.66 | 16.71 | 61,739 | -0.09(-0.52%) |
Jan 19, 2012 | 16.61 | 16.80 | 16.61 | 16.80 | 161,944 | +0.18(+1.06%) |
Jan 18, 2012 | 16.42 | 16.63 | 16.42 | 16.62 | 393,422 | +0.22(+1.32%) |
Jan 17, 2012 | 16.48 | 16.49 | 16.40 | 16.41 | 118,594 | +0.09(+0.55%) |
Jan 13, 2012 | 16.31 | 16.33 | 16.19 | 16.32 | 108,879 | -0.05(-0.30%) |
Jan 12, 2012 | 16.40 | 16.40 | 16.27 | 16.37 | 316,894 | +0.03(+0.16%) |
Jan 11, 2012 | 16.27 | 16.35 | 16.27 | 16.34 | 143,482 | +0.05(+0.30%) |
Jan 10, 2012 | 16.34 | 16.34 | 16.26 | 16.29 | 104,115 | +0.08(+0.47%) |
Jan 09, 2012 | 16.20 | 16.24 | 16.13 | 16.21 | 58,669 | +0.00(+0.01%) |
Jan 06, 2012 | 16.19 | 16.27 | 16.15 | 16.21 | 208,270 | -0.01(-0.05%) |
Jan 05, 2012 | 16.00 | 16.23 | 15.97 | 16.22 | 84,125 | +0.08(+0.49%) |
Jan 04, 2012 | 16.07 | 16.16 | 16.04 | 16.14 | 189,147 | +0.16(+1.02%) |
Dec 30, 2011 | 16.05 | 16.05 | 15.98 | 15.98 | 403,138 | -0.08(-0.47%) |
Dec 29, 2011 | 15.96 | 16.06 | 15.94 | 16.05 | 217,011 | +0.15(+0.91%) |
Dec 28, 2011 | 16.06 | 16.06 | 15.89 | 15.91 | 137,212 | -0.18(-1.13%) |
Dec 27, 2011 | 16.05 | 16.13 | 16.01 | 16.09 | 100,352 | +0.03(+0.17%) |
Dec 23, 2011 | 15.93 | 16.06 | 15.92 | 16.06 | 115,216 | +0.23(+1.42%) |
Dec 21, 2011 | 15.81 | 15.85 | 15.70 | 15.84 | 88,345 | +0.02(+0.10%) |
Dec 20, 2011 | 15.61 | 15.84 | 15.61 | 15.82 | 78,047 | +0.47(+3.09%) |
Dec 19, 2011 | 15.62 | 15.67 | 15.31 | 15.35 | 1,730,980 | -0.23(-1.50%) |
Dec 16, 2011 | 15.66 | 15.73 | 15.54 | 15.58 | 1,767,144 | +0.09(+0.56%) |
Dec 15, 2011 | 15.57 | 15.61 | 15.50 | 15.50 | 58,289 | +0.04(+0.26%) |
Dec 14, 2011 | 15.55 | 15.59 | 15.40 | 15.46 | 275,450 | -0.15(-0.96%) |
Dec 13, 2011 | 15.94 | 15.96 | 15.55 | 15.60 | 148,492 | -0.27(-1.70%) |
Dec 12, 2011 | 15.79 | 15.89 | 15.68 | 15.87 | 2,985,486 | -0.06(-0.35%) |
Dec 09, 2011 | 15.72 | 15.96 | 15.72 | 15.93 | 51,508 | +0.24(+1.51%) |
Dec 08, 2011 | 15.92 | 15.95 | 15.67 | 15.69 | 124,038 | -0.30(-1.90%) |
Dec 07, 2011 | 15.82 | 16.07 | 15.81 | 16.00 | 111,224 | +0.06(+0.39%) |
Dec 06, 2011 | 15.91 | 15.99 | 15.87 | 15.93 | 112,345 | -0.02(-0.11%) |
Dec 05, 2011 | 16.01 | 16.06 | 15.86 | 15.95 | 238,600 | +0.13(+0.80%) |
Dec 02, 2011 | 15.89 | 15.96 | 15.82 | 15.83 | 167,155 | +0.08(+0.51%) |
Dec 01, 2011 | 15.68 | 15.85 | 15.68 | 15.75 | 230,535 | +0.02(+0.13%) |
Nov 30, 2011 | 15.67 | 15.74 | 15.59 | 15.72 | 206,625 | +0.45(+2.92%) |
Nov 29, 2011 | 15.28 | 15.35 | 15.22 | 15.28 | 152,506 | +0.05(+0.32%) |
Nov 28, 2011 | 15.20 | 15.30 | 15.14 | 15.23 | 186,562 | +0.41(+2.74%) |
Nov 25, 2011 | 14.82 | 14.97 | 14.82 | 14.82 | 30,351 | -0.04(-0.26%) |
Nov 23, 2011 | 15.01 | 15.01 | 14.86 | 14.86 | 119,697 | -0.29(-1.88%) |
Nov 22, 2011 | 15.07 | 15.21 | 15.04 | 15.15 | 97,158 | -0.02(-0.15%) |
Nov 21, 2011 | 15.22 | 15.22 | 15.00 | 15.17 | 290,951 | -0.24(-1.53%) |
Nov 18, 2011 | 15.46 | 15.46 | 15.36 | 15.41 | 63,214 | +0.01(+0.04%) |
Nov 17, 2011 | 15.52 | 15.65 | 15.33 | 15.40 | 228,302 | -0.21(-1.31%) |
Nov 16, 2011 | 15.78 | 15.87 | 15.59 | 15.60 | 69,229 | -0.29(-1.85%) |
Nov 15, 2011 | 15.79 | 15.96 | 15.72 | 15.90 | 54,392 | +0.04(+0.24%) |
Nov 14, 2011 | 15.85 | 15.98 | 15.81 | 15.86 | 105,093 | -0.10(-0.60%) |
Nov 11, 2011 | 15.76 | 15.98 | 15.76 | 15.96 | 42,609 | +0.38(+2.45%) |
Nov 10, 2011 | 15.65 | 15.65 | 15.43 | 15.58 | 209,751 | +0.10(+0.65%) |
Nov 09, 2011 | 15.68 | 15.71 | 15.45 | 15.48 | 109,542 | -0.54(-3.37%) |
Nov 08, 2011 | 15.92 | 16.02 | 15.70 | 16.01 | 82,563 | +0.17(+1.06%) |
Nov 07, 2011 | 15.83 | 15.86 | 15.68 | 15.85 | 153,156 | +0.08(+0.49%) |
Nov 04, 2011 | 15.70 | 15.79 | 15.58 | 15.77 | 90,507 | -0.02(-0.13%) |
Nov 03, 2011 | 15.71 | 15.82 | 15.50 | 15.79 | 179,072 | +0.20(+1.27%) |
Nov 02, 2011 | 15.59 | 15.68 | 15.49 | 15.59 | 204,481 | +0.18(+1.14%) |
Nov 01, 2011 | 15.36 | 15.56 | 15.27 | 15.42 | 611,720 | -0.32(-2.01%) |
Oct 31, 2011 | 15.82 | 15.91 | 15.73 | 15.73 | 157,655 | -0.25(-1.56%) |
Oct 28, 2011 | 16.06 | 16.09 | 15.91 | 15.98 | 191,308 | -0.10(-0.62%) |
Oct 27, 2011 | 16.01 | 16.18 | 15.86 | 16.08 | 493,831 | +0.41(+2.65%) |
Oct 26, 2011 | 15.74 | 15.78 | 15.42 | 15.67 | 313,525 | +0.02(+0.11%) |
Oct 25, 2011 | 15.81 | 15.88 | 15.62 | 15.65 | 315,010 | -0.33(-2.08%) |
Oct 24, 2011 | 15.79 | 16.02 | 15.79 | 15.98 | 144,338 | +0.22(+1.40%) |
Oct 21, 2011 | 15.62 | 15.77 | 15.58 | 15.76 | 211,576 | +0.34(+2.23%) |
Oct 20, 2011 | 15.41 | 15.44 | 15.23 | 15.42 | 78,594 | +0.05(+0.35%) |
Oct 19, 2011 | 15.53 | 15.62 | 15.35 | 15.36 | 166,787 | -0.19(-1.22%) |
Oct 18, 2011 | 15.31 | 15.68 | 15.16 | 15.55 | 311,112 | +0.25(+1.63%) |
Oct 17, 2011 | 15.47 | 15.50 | 15.27 | 15.30 | 430,899 | -0.23(-1.49%) |
Oct 14, 2011 | 15.50 | 15.54 | 15.38 | 15.54 | 139,884 | +0.21(+1.40%) |
Oct 13, 2011 | 15.28 | 15.39 | 15.20 | 15.32 | 203,485 | +0.00(+0.00%) |
Oct 12, 2011 | 15.34 | 15.51 | 15.29 | 15.32 | 106,627 | +0.13(+0.87%) |
Oct 11, 2011 | 15.11 | 15.22 | 15.07 | 15.19 | 81,047 | +0.04(+0.29%) |
Oct 10, 2011 | 14.92 | 15.15 | 14.92 | 15.15 | 140,239 | +0.48(+3.27%) |
Oct 07, 2011 | 14.76 | 14.83 | 14.59 | 14.67 | 159,117 | -0.02(-0.11%) |
Oct 06, 2011 | 14.53 | 14.69 | 14.52 | 14.68 | 273,365 | +0.29(+2.01%) |
Oct 05, 2011 | 14.18 | 14.42 | 14.14 | 14.39 | 293,871 | +0.19(+1.30%) |
Oct 04, 2011 | 13.66 | 14.21 | 13.57 | 14.21 | 460,788 | +0.36(+2.58%) |
Oct 03, 2011 | 14.19 | 14.36 | 13.84 | 13.85 | 463,345 | -0.41(-2.89%) |
Sep 30, 2011 | 14.46 | 14.59 | 14.26 | 14.26 | 298,720 | -0.37(-2.50%) |
Sep 29, 2011 | 14.99 | 15.00 | 14.38 | 14.63 | 131,102 | -0.12(-0.79%) |
Sep 28, 2011 | 15.03 | 15.14 | 14.74 | 14.74 | 181,117 | -0.23(-1.53%) |
Sep 27, 2011 | 15.12 | 15.25 | 14.93 | 14.97 | 231,078 | +0.06(+0.39%) |
Sep 26, 2011 | 14.74 | 14.93 | 14.55 | 14.92 | 111,901 | +0.32(+2.17%) |
Sep 23, 2011 | 14.36 | 14.66 | 14.31 | 14.60 | 165,558 | +0.17(+1.17%) |
Sep 22, 2011 | 14.49 | 14.70 | 14.24 | 14.43 | 154,298 | -0.45(-3.02%) |
Sep 21, 2011 | 15.26 | 15.30 | 14.88 | 14.88 | 82,306 | -0.39(-2.55%) |
Sep 20, 2011 | 15.40 | 15.55 | 15.26 | 15.27 | 55,912 | -0.07(-0.48%) |
Sep 19, 2011 | 15.15 | 15.41 | 15.09 | 15.34 | 209,710 | -0.03(-0.22%) |
Sep 16, 2011 | 15.27 | 15.39 | 15.25 | 15.37 | 49,699 | +0.16(+1.04%) |
Sep 15, 2011 | 15.18 | 15.24 | 15.02 | 15.22 | 110,550 | +0.21(+1.39%) |
Sep 14, 2011 | 14.86 | 15.18 | 14.71 | 15.01 | 182,375 | +0.24(+1.59%) |
Sep 13, 2011 | 14.68 | 14.80 | 14.56 | 14.77 | 112,948 | +0.17(+1.17%) |
Sep 12, 2011 | 14.28 | 14.61 | 14.28 | 14.60 | 325,700 | +0.14(+0.98%) |
Sep 09, 2011 | 14.62 | 14.70 | 14.37 | 14.46 | 117,933 | -0.37(-2.52%) |
Sep 08, 2011 | 14.94 | 15.04 | 14.77 | 14.83 | 299,224 | -0.15(-0.99%) |
Sep 07, 2011 | 14.81 | 14.99 | 14.75 | 14.98 | 75,531 | +0.37(+2.51%) |
Sep 06, 2011 | 14.25 | 14.62 | 14.25 | 14.61 | 121,069 | -0.04(-0.27%) |
Sep 02, 2011 | 14.72 | 14.82 | 14.62 | 14.65 | 1,478,821 | -0.36(-2.41%) |
Sep 01, 2011 | 15.26 | 15.26 | 15.02 | 15.02 | 67,829 | -0.18(-1.16%) |
Aug 31, 2011 | 15.27 | 15.35 | 15.11 | 15.19 | 73,340 | +0.05(+0.31%) |
Aug 30, 2011 | 14.99 | 15.21 | 14.93 | 15.15 | 91,426 | +0.10(+0.68%) |
Aug 29, 2011 | 14.83 | 15.05 | 14.82 | 15.04 | 384,123 | +0.41(+2.83%) |
Aug 26, 2011 | 14.25 | 14.68 | 14.10 | 14.63 | 98,138 | +0.30(+2.08%) |
Aug 25, 2011 | 14.73 | 14.73 | 14.30 | 14.33 | 67,933 | -0.27(-1.87%) |
Aug 24, 2011 | 14.39 | 14.61 | 14.38 | 14.61 | 57,738 | +0.20(+1.42%) |
Aug 23, 2011 | 13.99 | 14.40 | 13.96 | 14.40 | 114,208 | +0.46(+3.30%) |
Aug 22, 2011 | 14.21 | 14.21 | 13.91 | 13.94 | 62,183 | +0.03(+0.22%) |
Aug 19, 2011 | 13.89 | 14.30 | 13.89 | 13.91 | 139,451 | -0.18(-1.26%) |
Aug 18, 2011 | 14.32 | 14.32 | 13.97 | 14.09 | 119,679 | -0.63(-4.26%) |
Aug 17, 2011 | 14.85 | 14.88 | 14.57 | 14.71 | 41,871 | -0.03(-0.18%) |
Aug 16, 2011 | 14.64 | 14.81 | 14.59 | 14.74 | 88,092 | +0.00(+0.00%) |
Aug 15, 2011 | 14.63 | 14.74 | 14.52 | 14.74 | 186,541 | +0.21(+1.45%) |
Aug 12, 2011 | 14.51 | 14.61 | 14.37 | 14.53 | 102,704 | +0.14(+0.99%) |
Aug 11, 2011 | 13.91 | 14.58 | 13.89 | 14.39 | 299,557 | +0.60(+4.37%) |
Aug 10, 2011 | 14.10 | 14.22 | 13.79 | 13.79 | 173,940 | -0.63(-4.38%) |
Aug 09, 2011 | 14.26 | 14.42 | 13.57 | 14.42 | 290,982 | +0.66(+4.80%) |
Aug 08, 2011 | 14.26 | 14.47 | 13.76 | 13.76 | 263,562 | -0.94(-6.40%) |
Aug 05, 2011 | 14.93 | 14.95 | 14.28 | 14.70 | 552,246 | -0.03(-0.20%) |
Aug 04, 2011 | 15.19 | 15.23 | 14.73 | 14.73 | 479,243 | -0.71(-4.58%) |
Aug 03, 2011 | 15.34 | 15.44 | 15.05 | 15.43 | 915,697 | +0.12(+0.75%) |
Aug 02, 2011 | 15.73 | 15.79 | 15.32 | 15.32 | 141,260 | -0.52(-3.26%) |
Aug 01, 2011 | 16.08 | 16.08 | 15.67 | 15.83 | 353,809 | -0.11(-0.67%) |
Jul 29, 2011 | 15.86 | 16.06 | 15.78 | 15.94 | 126,049 | -0.06(-0.39%) |
Jul 28, 2011 | 16.09 | 16.20 | 15.98 | 16.00 | 51,048 | -0.10(-0.63%) |
Jul 27, 2011 | 16.35 | 16.35 | 16.08 | 16.10 | 106,124 | -0.27(-1.63%) |
Jul 26, 2011 | 16.36 | 16.42 | 16.31 | 16.37 | 91,138 | -0.01(-0.04%) |
Jul 25, 2011 | 16.34 | 16.44 | 16.34 | 16.38 | 147,158 | -0.12(-0.70%) |
Jul 22, 2011 | 16.48 | 16.52 | 16.48 | 16.49 | 143,257 | +0.06(+0.35%) |
Jul 21, 2011 | 16.39 | 16.53 | 16.39 | 16.44 | 135,978 | +0.14(+0.86%) |
Jul 20, 2011 | 16.41 | 16.42 | 16.26 | 16.30 | 78,316 | -0.08(-0.50%) |
Jul 19, 2011 | 16.17 | 16.39 | 16.17 | 16.38 | 194,990 | +0.31(+1.95%) |
Jul 18, 2011 | 16.20 | 16.20 | 15.98 | 16.06 | 55,943 | -0.19(-1.16%) |
Jul 15, 2011 | 16.28 | 16.30 | 16.15 | 16.25 | 94,633 | +0.01(+0.07%) |
Jul 14, 2011 | 16.41 | 16.48 | 16.21 | 16.24 | 245,224 | -0.14(-0.87%) |
Jul 13, 2011 | 16.36 | 16.53 | 16.36 | 16.38 | 102,763 | +0.09(+0.53%) |
Jul 12, 2011 | 16.39 | 16.46 | 16.30 | 16.30 | 44,502 | -0.04(-0.27%) |
Jul 11, 2011 | 16.49 | 16.54 | 16.32 | 16.34 | 121,411 | -0.32(-1.91%) |
Jul 08, 2011 | 16.58 | 16.66 | 16.53 | 16.66 | 208,257 | -0.10(-0.58%) |
Jul 07, 2011 | 16.66 | 16.81 | 16.66 | 16.76 | 238,768 | +0.24(+1.44%) |
Jul 06, 2011 | 16.52 | 16.53 | 16.46 | 16.52 | 117,254 | -0.01(-0.04%) |
Jul 05, 2011 | 16.52 | 16.58 | 16.43 | 16.53 | 286,331 | +0.03(+0.20%) |
Jul 01, 2011 | 16.24 | 16.52 | 16.22 | 16.49 | 149,272 | +0.28(+1.71%) |
Jun 30, 2011 | 16.12 | 16.23 | 16.12 | 16.22 | 189,960 | +0.13(+0.82%) |
Jun 29, 2011 | 16.04 | 16.11 | 15.99 | 16.08 | 1,105,261 | +0.10(+0.63%) |
Jun 28, 2011 | 15.82 | 15.99 | 15.80 | 15.98 | 109,921 | +0.23(+1.47%) |
Jun 27, 2011 | 15.61 | 15.81 | 15.56 | 15.75 | 1,543,151 | +0.16(+1.06%) |
Jun 24, 2011 | 15.78 | 15.80 | 15.57 | 15.59 | 31,721 | -0.18(-1.15%) |
Jun 23, 2011 | 15.57 | 15.78 | 15.54 | 15.77 | 180,606 | +0.04(+0.24%) |
Jun 22, 2011 | 15.81 | 15.86 | 15.73 | 15.73 | 40,407 | -0.13(-0.84%) |
Jun 21, 2011 | 15.65 | 15.87 | 15.62 | 15.87 | 166,581 | +0.27(+1.75%) |
Jun 20, 2011 | 15.57 | 15.61 | 15.56 | 15.59 | 188,561 | +0.13(+0.82%) |
Jun 17, 2011 | 15.57 | 15.57 | 15.44 | 15.47 | 53,562 | +0.08(+0.53%) |
Jun 16, 2011 | 15.36 | 15.46 | 15.28 | 15.38 | 68,340 | +0.01(+0.06%) |
Jun 15, 2011 | 15.48 | 15.56 | 15.36 | 15.38 | 267,193 | -0.20(-1.31%) |
Jun 14, 2011 | 15.49 | 15.64 | 15.49 | 15.58 | 203,087 | +0.21(+1.34%) |
Jun 13, 2011 | 15.42 | 15.49 | 15.32 | 15.37 | 348,910 | -0.01(-0.07%) |
Jun 10, 2011 | 15.61 | 15.61 | 15.38 | 15.38 | 60,881 | -0.27(-1.73%) |
Jun 09, 2011 | 15.56 | 15.71 | 15.56 | 15.65 | 59,582 | +0.10(+0.67%) |
Jun 08, 2011 | 15.60 | 15.65 | 15.52 | 15.55 | 82,749 | -0.09(-0.57%) |
Jun 07, 2011 | 15.67 | 15.78 | 15.64 | 15.64 | 165,913 | +0.03(+0.21%) |
Jun 06, 2011 | 15.78 | 15.79 | 15.61 | 15.61 | 73,747 | -0.18(-1.17%) |
Jun 03, 2011 | 15.81 | 15.91 | 15.78 | 15.79 | 87,159 | -0.30(-1.87%) |
May 24, 2011 | 16.22 | 16.22 | 16.07 | 16.09 | 19,739 | -0.09(-0.56%) |
May 23, 2011 | 16.13 | 16.24 | 16.12 | 16.18 | 59,961 | -0.14(-0.83%) |
May 20, 2011 | 16.44 | 16.44 | 16.27 | 16.32 | 186,338 | -0.14(-0.84%) |
May 19, 2011 | 16.49 | 16.49 | 16.39 | 16.46 | 77,671 | +0.03(+0.20%) |
May 18, 2011 | 16.27 | 16.43 | 16.22 | 16.42 | 1,036,079 | +0.17(+1.02%) |
May 17, 2011 | 16.18 | 16.28 | 16.17 | 16.26 | 92,436 | +0.03(+0.16%) |
May 16, 2011 | 16.40 | 16.40 | 16.23 | 16.23 | 120,928 | -0.22(-1.32%) |
May 13, 2011 | 16.55 | 16.55 | 16.40 | 16.45 | 49,999 | -0.09(-0.53%) |
May 12, 2011 | 16.35 | 16.55 | 16.32 | 16.53 | 149,223 | +0.13(+0.81%) |
May 11, 2011 | 16.48 | 16.48 | 16.31 | 16.40 | 84,336 | -0.10(-0.62%) |
May 10, 2011 | 16.34 | 16.52 | 16.34 | 16.50 | 111,350 | +0.21(+1.31%) |
May 09, 2011 | 16.24 | 16.32 | 16.24 | 16.29 | 287,591 | +0.06(+0.38%) |
May 06, 2011 | 16.37 | 16.40 | 16.21 | 16.23 | 187,280 | +0.02(+0.10%) |
May 05, 2011 | 16.18 | 16.35 | 16.11 | 16.21 | 34,188 | -0.00(-0.03%) |
May 04, 2011 | 16.29 | 16.30 | 16.16 | 16.22 | 39,960 | -0.07(-0.45%) |
May 03, 2011 | 16.31 | 16.36 | 16.23 | 16.29 | 87,426 | -0.06(-0.35%) |
May 02, 2011 | 16.36 | 16.36 | 16.33 | 16.35 | 48,624 | +0.05(+0.29%) |
Apr 29, 2011 | 16.30 | 16.34 | 16.28 | 16.30 | 60,556 | +0.01(+0.08%) |
Apr 28, 2011 | 16.25 | 16.31 | 16.24 | 16.29 | 81,346 | +0.03(+0.18%) |
Apr 27, 2011 | 16.10 | 16.28 | 16.10 | 16.26 | 66,550 | +0.18(+1.13%) |
Apr 26, 2011 | 16.07 | 16.12 | 16.02 | 16.08 | 111,341 | +0.06(+0.35%) |
Apr 25, 2011 | 16.03 | 16.04 | 16.00 | 16.02 | 28,510 | -0.01(-0.08%) |
Apr 21, 2011 | 16.05 | 16.05 | 15.97 | 16.04 | 66,261 | +0.07(+0.44%) |
Apr 20, 2011 | 15.95 | 16.01 | 15.93 | 15.97 | 65,251 | +0.22(+1.41%) |
Apr 19, 2011 | 15.72 | 15.74 | 15.65 | 15.74 | 96,098 | +0.04(+0.27%) |
Apr 18, 2011 | 15.71 | 15.71 | 15.52 | 15.70 | 340,558 | -0.13(-0.84%) |
Apr 15, 2011 | 15.75 | 15.85 | 15.71 | 15.83 | 25,628 | +0.11(+0.71%) |
Apr 14, 2011 | 15.65 | 15.74 | 15.60 | 15.72 | 70,776 | -0.02(-0.13%) |
Apr 13, 2011 | 15.79 | 15.82 | 15.68 | 15.74 | 52,759 | +0.02(+0.13%) |
Apr 12, 2011 | 15.66 | 15.77 | 15.66 | 15.72 | 265,119 | -0.01(-0.08%) |
Apr 11, 2011 | 15.80 | 15.80 | 15.71 | 15.74 | 64,732 | -0.01(-0.04%) |
Apr 08, 2011 | 15.86 | 15.86 | 15.68 | 15.74 | 28,037 | -0.08(-0.50%) |
Apr 07, 2011 | 15.83 | 15.89 | 15.74 | 15.82 | 71,741 | -0.04(-0.22%) |
Apr 06, 2011 | 15.95 | 15.95 | 15.80 | 15.86 | 75,962 | +0.01(+0.06%) |
Apr 05, 2011 | 15.73 | 15.91 | 15.73 | 15.85 | 44,610 | +0.07(+0.44%) |
Apr 04, 2011 | 15.81 | 15.81 | 15.75 | 15.78 | 39,658 | +0.02(+0.14%) |
Apr 01, 2011 | 15.73 | 15.84 | 15.70 | 15.76 | 59,686 | +0.10(+0.66%) |
Mar 31, 2011 | 15.64 | 15.68 | 15.60 | 15.66 | 134,945 | -0.06(-0.35%) |
Mar 30, 2011 | 15.61 | 15.73 | 15.60 | 15.71 | 50,198 | +0.18(+1.13%) |
Mar 29, 2011 | 15.39 | 15.55 | 15.39 | 15.54 | 25,475 | +0.13(+0.86%) |
Mar 28, 2011 | 15.55 | 15.56 | 15.40 | 15.40 | 201,820 | -0.15(-0.94%) |
Mar 25, 2011 | 15.54 | 15.64 | 15.54 | 15.55 | 95,146 | +0.03(+0.18%) |
Mar 24, 2011 | 15.35 | 15.54 | 15.35 | 15.52 | 131,805 | +0.20(+1.30%) |
Mar 23, 2011 | 15.17 | 15.32 | 15.09 | 15.32 | 46,727 | +0.11(+0.74%) |
Mar 22, 2011 | 15.34 | 15.34 | 15.20 | 15.21 | 153,989 | -0.11(-0.74%) |
Mar 21, 2011 | 15.31 | 15.34 | 15.31 | 15.32 | 63,884 | +0.22(+1.48%) |
Mar 18, 2011 | 15.20 | 15.21 | 15.06 | 15.10 | 150,120 | +0.05(+0.32%) |
Mar 17, 2011 | 15.25 | 15.25 | 15.04 | 15.05 | 98,778 | +0.04(+0.25%) |
Mar 16, 2011 | 15.13 | 15.22 | 14.93 | 15.01 | 194,528 | -0.23(-1.48%) |
Mar 15, 2011 | 15.24 | 15.31 | 15.20 | 15.24 | 361,305 | -0.13(-0.88%) |
Mar 14, 2011 | 15.43 | 15.46 | 15.26 | 15.37 | 519,439 | -0.17(-1.08%) |
Mar 11, 2011 | 15.41 | 15.58 | 15.38 | 15.54 | 70,669 | +0.06(+0.40%) |
Mar 10, 2011 | 15.44 | 15.58 | 15.41 | 15.48 | 93,164 | -0.13(-0.86%) |
Mar 09, 2011 | 15.54 | 15.64 | 15.50 | 15.62 | 57,547 | +0.05(+0.29%) |
Mar 08, 2011 | 15.47 | 15.60 | 15.39 | 15.57 | 84,418 | +0.12(+0.79%) |
Mar 07, 2011 | 15.66 | 15.67 | 15.36 | 15.45 | 82,036 | -0.13(-0.82%) |
Mar 04, 2011 | 15.67 | 15.69 | 15.48 | 15.58 | 104,984 | -0.11(-0.72%) |
Mar 03, 2011 | 15.65 | 15.71 | 15.58 | 15.69 | 36,706 | +0.25(+1.63%) |
Mar 02, 2011 | 15.41 | 15.49 | 15.37 | 15.44 | 81,801 | +0.03(+0.19%) |