Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.84 | 18.92 | 18.80 | 18.81 | 2,577,124 | -0.00(-0.01%) |
Dec 29, 2011 | 18.73 | 18.88 | 18.73 | 18.82 | 2,910,060 | +0.17(+0.93%) |
Dec 28, 2011 | 18.84 | 18.86 | 18.61 | 18.64 | 2,046,371 | -0.17(-0.92%) |
Dec 27, 2011 | 18.71 | 18.92 | 18.71 | 18.82 | 1,988,172 | +0.05(+0.24%) |
Dec 23, 2011 | 18.57 | 18.83 | 18.57 | 18.77 | 1,788,397 | +0.20(+1.06%) |
Dec 21, 2011 | 18.34 | 18.59 | 18.24 | 18.57 | 3,274,474 | +0.22(+1.21%) |
Dec 20, 2011 | 18.21 | 18.39 | 18.09 | 18.35 | 2,510,760 | +0.44(+2.45%) |
Dec 19, 2011 | 17.90 | 18.16 | 17.88 | 17.91 | 2,411,398 | +0.10(+0.59%) |
Dec 16, 2011 | 17.92 | 18.09 | 17.71 | 17.81 | 12,648,061 | -0.09(-0.50%) |
Dec 15, 2011 | 17.77 | 18.04 | 17.75 | 17.90 | 2,983,396 | +0.30(+1.68%) |
Dec 14, 2011 | 17.77 | 17.81 | 17.56 | 17.60 | 2,855,050 | -0.27(-1.53%) |
Dec 13, 2011 | 18.06 | 18.18 | 17.81 | 17.88 | 3,029,776 | +0.01(+0.04%) |
Dec 12, 2011 | 17.99 | 18.04 | 17.75 | 17.87 | 3,084,556 | -0.25(-1.40%) |
Dec 09, 2011 | 17.70 | 18.17 | 17.65 | 18.12 | 3,246,199 | +0.54(+3.05%) |
Dec 08, 2011 | 17.90 | 17.91 | 17.43 | 17.59 | 4,101,958 | -0.41(-2.30%) |
Dec 07, 2011 | 18.04 | 18.10 | 17.88 | 18.00 | 2,615,596 | -0.04(-0.23%) |
Dec 06, 2011 | 18.19 | 18.20 | 18.00 | 18.04 | 2,844,636 | -0.16(-0.89%) |
Dec 05, 2011 | 18.23 | 18.30 | 18.04 | 18.21 | 2,911,277 | +0.17(+0.93%) |
Dec 02, 2011 | 18.22 | 18.27 | 18.04 | 18.04 | 4,344,629 | -0.01(-0.06%) |
Dec 01, 2011 | 17.96 | 18.23 | 17.96 | 18.05 | 3,412,433 | +0.00(+0.01%) |
Nov 30, 2011 | 17.93 | 18.16 | 17.81 | 18.05 | 4,885,533 | +0.56(+3.23%) |
Nov 29, 2011 | 17.39 | 17.55 | 17.32 | 17.48 | 3,018,984 | +0.17(+1.00%) |
Nov 28, 2011 | 17.35 | 17.47 | 17.21 | 17.31 | 4,000,960 | +0.44(+2.61%) |
Nov 25, 2011 | 16.80 | 17.06 | 16.72 | 16.87 | 842,308 | +0.07(+0.44%) |
Nov 23, 2011 | 16.95 | 16.99 | 16.78 | 16.79 | 2,688,278 | -0.31(-1.80%) |
Nov 22, 2011 | 17.07 | 17.22 | 16.96 | 17.10 | 2,395,076 | +0.04(+0.25%) |
Nov 21, 2011 | 17.09 | 17.17 | 16.92 | 17.06 | 3,240,988 | -0.23(-1.32%) |
Nov 18, 2011 | 17.31 | 17.43 | 17.22 | 17.29 | 3,485,981 | +0.03(+0.16%) |
Nov 17, 2011 | 17.19 | 17.35 | 17.10 | 17.26 | 4,049,501 | +0.02(+0.09%) |
Nov 16, 2011 | 17.09 | 17.36 | 17.00 | 17.24 | 4,899,339 | -0.02(-0.13%) |
Nov 15, 2011 | 17.09 | 17.45 | 17.06 | 17.27 | 4,285,485 | +0.29(+1.73%) |
Nov 14, 2011 | 17.02 | 17.13 | 16.84 | 16.97 | 3,924,343 | -0.11(-0.64%) |
Nov 11, 2011 | 16.91 | 17.09 | 16.88 | 17.08 | 2,834,388 | +0.33(+1.97%) |
Nov 10, 2011 | 16.57 | 16.81 | 16.42 | 16.75 | 3,610,890 | +0.38(+2.35%) |
Nov 09, 2011 | 16.57 | 16.75 | 16.33 | 16.37 | 3,542,300 | -0.55(-3.26%) |
Nov 08, 2011 | 16.81 | 16.95 | 16.56 | 16.92 | 3,681,760 | +0.10(+0.57%) |
Nov 07, 2011 | 16.86 | 16.89 | 16.55 | 16.82 | 2,347,724 | -0.00(-0.01%) |
Nov 04, 2011 | 16.48 | 16.86 | 16.44 | 16.83 | 3,968,838 | +0.11(+0.66%) |
Nov 03, 2011 | 16.46 | 16.77 | 16.43 | 16.71 | 3,536,563 | +0.42(+2.57%) |
Nov 02, 2011 | 16.28 | 16.61 | 16.11 | 16.30 | 3,825,449 | +0.41(+2.56%) |
Nov 01, 2011 | 15.90 | 16.16 | 15.75 | 15.89 | 3,231,195 | -0.49(-3.01%) |
Oct 31, 2011 | 16.35 | 16.57 | 16.29 | 16.38 | 2,343,994 | -0.14(-0.85%) |
Oct 28, 2011 | 16.48 | 16.59 | 16.39 | 16.52 | 2,338,154 | -0.01(-0.07%) |
Oct 27, 2011 | 16.40 | 16.65 | 16.29 | 16.53 | 5,345,281 | +0.48(+2.99%) |
Oct 26, 2011 | 16.06 | 16.13 | 15.85 | 16.05 | 3,008,092 | +0.15(+0.96%) |
Oct 25, 2011 | 16.01 | 16.05 | 15.86 | 15.90 | 5,116,316 | -0.20(-1.24%) |
Oct 24, 2011 | 15.83 | 16.11 | 15.80 | 16.10 | 4,122,745 | +0.23(+1.47%) |
Oct 21, 2011 | 15.79 | 15.87 | 15.63 | 15.87 | 3,403,542 | +0.29(+1.84%) |
Oct 20, 2011 | 15.53 | 15.64 | 15.44 | 15.58 | 2,905,863 | +0.10(+0.65%) |
Oct 19, 2011 | 15.58 | 15.85 | 15.40 | 15.48 | 4,236,297 | -0.08(-0.54%) |
Oct 18, 2011 | 15.32 | 15.72 | 15.17 | 15.56 | 4,343,661 | +0.26(+1.73%) |
Oct 17, 2011 | 15.26 | 15.47 | 15.22 | 15.30 | 4,580,138 | +0.08(+0.51%) |
Oct 14, 2011 | 15.32 | 15.34 | 15.14 | 15.22 | 3,437,552 | +0.10(+0.67%) |
Oct 13, 2011 | 15.03 | 15.17 | 14.92 | 15.12 | 3,750,758 | -0.05(-0.33%) |
Oct 12, 2011 | 15.34 | 15.39 | 15.16 | 15.17 | 3,779,406 | -0.03(-0.21%) |
Oct 11, 2011 | 15.22 | 15.27 | 15.11 | 15.20 | 6,111,525 | -0.16(-1.04%) |
Oct 10, 2011 | 14.89 | 15.36 | 14.88 | 15.36 | 5,181,239 | +0.73(+4.99%) |
Oct 07, 2011 | 14.68 | 14.91 | 14.54 | 14.63 | 5,862,593 | +0.09(+0.65%) |
Oct 06, 2011 | 14.37 | 14.54 | 14.37 | 14.54 | 4,031,044 | +0.36(+2.52%) |
Oct 05, 2011 | 13.91 | 14.26 | 13.67 | 14.18 | 5,528,506 | +0.35(+2.51%) |
Oct 04, 2011 | 13.76 | 13.87 | 13.45 | 13.83 | 8,438,524 | -0.07(-0.51%) |
Oct 03, 2011 | 14.28 | 14.46 | 13.90 | 13.90 | 5,902,392 | -0.32(-2.27%) |
Sep 30, 2011 | 14.39 | 14.52 | 14.23 | 14.23 | 4,906,133 | -0.35(-2.41%) |
Sep 29, 2011 | 14.70 | 14.82 | 14.42 | 14.58 | 6,894,923 | +0.20(+1.36%) |
Sep 28, 2011 | 14.62 | 14.70 | 14.34 | 14.38 | 4,105,944 | -0.17(-1.18%) |
Sep 27, 2011 | 14.44 | 14.79 | 14.43 | 14.55 | 5,888,126 | +0.45(+3.16%) |
Sep 26, 2011 | 14.00 | 14.15 | 13.96 | 14.11 | 6,632,207 | +0.24(+1.74%) |
Sep 23, 2011 | 13.77 | 13.94 | 13.63 | 13.87 | 4,803,249 | +0.00(+0.02%) |
Sep 22, 2011 | 13.88 | 14.06 | 13.67 | 13.86 | 5,128,985 | -0.44(-3.09%) |
Sep 21, 2011 | 14.63 | 14.71 | 14.29 | 14.31 | 3,678,699 | -0.36(-2.42%) |
Sep 20, 2011 | 14.70 | 14.96 | 14.57 | 14.66 | 2,973,279 | +0.03(+0.18%) |
Sep 19, 2011 | 14.42 | 14.70 | 14.38 | 14.63 | 3,552,817 | -0.07(-0.48%) |
Sep 16, 2011 | 14.77 | 14.99 | 14.59 | 14.71 | 7,302,011 | +0.00(+0.03%) |
Sep 15, 2011 | 14.66 | 14.75 | 14.50 | 14.70 | 3,131,625 | +0.14(+0.93%) |
Sep 14, 2011 | 14.49 | 14.68 | 14.24 | 14.57 | 5,168,997 | +0.13(+0.93%) |
Sep 13, 2011 | 14.26 | 14.46 | 14.14 | 14.43 | 4,769,769 | +0.24(+1.72%) |
Sep 12, 2011 | 14.16 | 14.26 | 13.96 | 14.19 | 4,764,885 | -0.12(-0.87%) |
Sep 09, 2011 | 14.59 | 14.63 | 14.24 | 14.31 | 3,385,641 | -0.42(-2.82%) |
Sep 08, 2011 | 14.90 | 15.05 | 14.70 | 14.73 | 4,299,178 | -0.21(-1.40%) |
Sep 07, 2011 | 14.79 | 14.99 | 14.73 | 14.94 | 3,849,626 | +0.39(+2.68%) |
Sep 06, 2011 | 14.28 | 14.57 | 14.27 | 14.55 | 4,704,098 | -0.22(-1.47%) |
Sep 02, 2011 | 14.99 | 15.03 | 14.72 | 14.77 | 4,560,315 | -0.52(-3.40%) |
Sep 01, 2011 | 15.32 | 15.52 | 15.26 | 15.29 | 4,081,832 | +0.01(+0.08%) |
Aug 31, 2011 | 15.37 | 15.49 | 15.18 | 15.27 | 4,713,601 | -0.02(-0.10%) |
Aug 30, 2011 | 15.19 | 15.38 | 15.05 | 15.29 | 3,538,217 | +0.01(+0.08%) |
Aug 29, 2011 | 15.01 | 15.30 | 14.98 | 15.27 | 2,610,865 | +0.45(+3.07%) |
Aug 26, 2011 | 14.43 | 14.84 | 14.23 | 14.82 | 3,472,407 | +0.31(+2.12%) |
Aug 25, 2011 | 14.77 | 14.81 | 14.41 | 14.51 | 4,382,294 | -0.21(-1.45%) |
Aug 24, 2011 | 14.40 | 14.74 | 14.22 | 14.73 | 4,028,807 | +0.23(+1.57%) |
Aug 23, 2011 | 14.13 | 14.51 | 14.00 | 14.50 | 4,715,035 | +0.42(+2.97%) |
Aug 22, 2011 | 14.48 | 14.50 | 14.02 | 14.08 | 4,508,288 | -0.09(-0.61%) |
Aug 19, 2011 | 14.18 | 14.49 | 14.11 | 14.17 | 4,492,676 | -0.19(-1.31%) |
Aug 18, 2011 | 14.39 | 14.47 | 14.20 | 14.35 | 6,439,949 | -0.38(-2.57%) |
Aug 17, 2011 | 14.80 | 14.97 | 14.63 | 14.73 | 3,233,692 | +0.05(+0.32%) |
Aug 16, 2011 | 14.55 | 14.78 | 14.49 | 14.68 | 3,554,381 | -0.01(-0.04%) |
Aug 15, 2011 | 14.42 | 14.79 | 14.41 | 14.69 | 5,589,070 | +0.40(+2.83%) |
Aug 12, 2011 | 14.40 | 14.48 | 14.17 | 14.29 | 3,976,553 | +0.05(+0.35%) |
Aug 11, 2011 | 13.47 | 14.43 | 13.44 | 14.24 | 7,434,587 | +0.82(+6.15%) |
Aug 10, 2011 | 13.44 | 13.93 | 13.36 | 13.41 | 9,093,872 | -0.27(-1.97%) |
Aug 09, 2011 | 13.35 | 13.68 | 12.63 | 13.68 | 9,238,254 | +0.90(+7.08%) |
Aug 08, 2011 | 13.35 | 13.51 | 12.70 | 12.78 | 12,122,609 | -0.95(-6.89%) |
Aug 05, 2011 | 13.97 | 14.07 | 13.40 | 13.72 | 13,619,620 | -0.16(-1.18%) |
Aug 04, 2011 | 14.68 | 14.68 | 13.82 | 13.89 | 15,357,392 | -1.01(-6.78%) |
Aug 03, 2011 | 15.30 | 15.36 | 14.65 | 14.90 | 11,997,405 | -0.51(-3.29%) |
Aug 02, 2011 | 15.60 | 15.71 | 15.35 | 15.40 | 4,450,690 | -0.27(-1.72%) |
Aug 01, 2011 | 15.85 | 15.88 | 15.53 | 15.67 | 3,702,213 | -0.01(-0.05%) |
Jul 29, 2011 | 15.55 | 15.84 | 15.40 | 15.68 | 5,306,638 | -0.04(-0.25%) |
Jul 28, 2011 | 15.84 | 15.92 | 15.71 | 15.72 | 6,162,508 | -0.07(-0.42%) |
Jul 27, 2011 | 15.89 | 15.95 | 15.78 | 15.79 | 3,736,586 | -0.18(-1.11%) |
Jul 26, 2011 | 16.05 | 16.13 | 15.94 | 15.96 | 3,065,237 | -0.11(-0.69%) |
Jul 25, 2011 | 16.07 | 16.20 | 16.04 | 16.07 | 2,517,178 | -0.10(-0.61%) |
Jul 22, 2011 | 16.23 | 16.23 | 16.13 | 16.17 | 2,182,891 | -0.06(-0.40%) |
Jul 21, 2011 | 16.04 | 16.29 | 16.04 | 16.24 | 3,068,895 | +0.30(+1.91%) |
Jul 20, 2011 | 16.02 | 16.04 | 15.85 | 15.93 | 3,633,061 | -0.07(-0.41%) |
Jul 19, 2011 | 15.86 | 16.07 | 15.82 | 16.00 | 2,762,858 | +0.19(+1.22%) |
Jul 18, 2011 | 15.85 | 15.86 | 15.73 | 15.81 | 4,309,634 | -0.10(-0.62%) |
Jul 15, 2011 | 15.82 | 15.97 | 15.75 | 15.90 | 7,887,525 | +0.16(+1.03%) |
Jul 14, 2011 | 15.84 | 15.98 | 15.70 | 15.74 | 4,787,610 | -0.03(-0.19%) |
Jul 13, 2011 | 15.86 | 15.97 | 15.74 | 15.77 | 2,197,205 | -0.02(-0.15%) |
Jul 12, 2011 | 15.78 | 15.92 | 15.72 | 15.80 | 2,700,769 | -0.03(-0.22%) |
Jul 11, 2011 | 15.92 | 15.92 | 15.76 | 15.83 | 2,884,692 | -0.26(-1.59%) |
Jul 08, 2011 | 15.94 | 16.10 | 15.94 | 16.09 | 2,681,524 | -0.03(-0.17%) |
Jul 07, 2011 | 16.25 | 16.27 | 16.05 | 16.11 | 3,494,190 | -0.03(-0.20%) |
Jul 06, 2011 | 16.04 | 16.15 | 16.01 | 16.15 | 4,185,513 | +0.07(+0.41%) |
Jul 05, 2011 | 16.07 | 16.26 | 16.06 | 16.08 | 3,845,439 | -0.03(-0.17%) |
Jul 01, 2011 | 15.84 | 16.14 | 15.83 | 16.11 | 2,755,359 | +0.29(+1.81%) |
Jun 30, 2011 | 15.86 | 15.93 | 15.76 | 15.82 | 3,794,909 | +0.03(+0.16%) |
Jun 29, 2011 | 15.71 | 15.83 | 15.58 | 15.80 | 5,395,111 | +0.15(+0.96%) |
Jun 28, 2011 | 15.78 | 15.78 | 15.59 | 15.65 | 6,651,235 | -0.06(-0.41%) |
Jun 27, 2011 | 15.71 | 15.96 | 15.68 | 15.71 | 6,462,625 | +0.05(+0.30%) |
Jun 24, 2011 | 15.47 | 15.77 | 15.44 | 15.66 | 8,617,912 | +0.20(+1.30%) |
Jun 23, 2011 | 15.21 | 15.49 | 15.15 | 15.46 | 5,317,379 | +0.07(+0.46%) |
Jun 22, 2011 | 15.34 | 15.49 | 15.28 | 15.39 | 4,277,399 | +0.04(+0.26%) |
Jun 21, 2011 | 15.21 | 15.38 | 15.18 | 15.35 | 8,441,619 | +0.24(+1.60%) |
Jun 20, 2011 | 15.01 | 15.11 | 15.00 | 15.11 | 3,820,445 | +0.28(+1.89%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.71 | 14.83 | 3,669,253 | +0.20(+1.37%) |
Jun 16, 2011 | 14.71 | 14.82 | 14.56 | 14.63 | 4,472,512 | -0.06(-0.42%) |
Jun 15, 2011 | 14.78 | 14.87 | 14.59 | 14.69 | 3,224,405 | -0.21(-1.39%) |
Jun 14, 2011 | 14.86 | 14.92 | 14.79 | 14.90 | 3,190,416 | +0.18(+1.25%) |
Jun 13, 2011 | 14.80 | 14.87 | 14.60 | 14.71 | 2,927,480 | -0.04(-0.30%) |
Jun 10, 2011 | 14.81 | 14.89 | 14.74 | 14.76 | 2,930,652 | -0.10(-0.70%) |
Jun 09, 2011 | 14.80 | 14.99 | 14.72 | 14.86 | 3,773,438 | +0.09(+0.62%) |
Jun 08, 2011 | 14.74 | 14.81 | 14.59 | 14.77 | 2,567,628 | +0.04(+0.25%) |
Jun 07, 2011 | 14.71 | 14.85 | 14.65 | 14.74 | 2,833,208 | +0.11(+0.77%) |
Jun 06, 2011 | 14.84 | 14.88 | 14.60 | 14.62 | 2,739,384 | -0.28(-1.87%) |
Jun 03, 2011 | 14.76 | 15.05 | 14.68 | 14.90 | 2,987,356 | -0.02(-0.14%) |
May 24, 2011 | 15.03 | 15.05 | 14.88 | 14.92 | 4,595,576 | -0.03(-0.23%) |
May 23, 2011 | 14.87 | 15.03 | 14.87 | 14.96 | 3,349,958 | -0.13(-0.87%) |
May 20, 2011 | 15.09 | 15.21 | 15.03 | 15.09 | 3,177,388 | -0.01(-0.10%) |
May 19, 2011 | 15.16 | 15.20 | 15.06 | 15.10 | 2,808,934 | +0.00(+0.01%) |
May 18, 2011 | 14.84 | 15.14 | 14.81 | 15.10 | 3,522,762 | +0.33(+2.24%) |
May 17, 2011 | 14.69 | 14.83 | 14.68 | 14.77 | 5,449,926 | -0.00(-0.03%) |
May 16, 2011 | 14.76 | 14.90 | 14.70 | 14.77 | 3,686,697 | -0.03(-0.17%) |
May 13, 2011 | 14.89 | 14.99 | 14.67 | 14.80 | 3,014,099 | -0.05(-0.32%) |
May 12, 2011 | 14.83 | 14.89 | 14.72 | 14.84 | 2,999,257 | -0.05(-0.36%) |
May 11, 2011 | 15.07 | 15.12 | 14.74 | 14.90 | 3,835,976 | -0.26(-1.69%) |
May 10, 2011 | 15.10 | 15.19 | 15.03 | 15.15 | 2,265,913 | +0.11(+0.73%) |
May 09, 2011 | 14.82 | 15.09 | 14.78 | 15.05 | 3,338,947 | +0.19(+1.30%) |
May 06, 2011 | 14.66 | 14.88 | 14.65 | 14.85 | 3,971,034 | +0.41(+2.87%) |
May 05, 2011 | 14.32 | 14.56 | 14.19 | 14.44 | 3,948,613 | +0.02(+0.13%) |
May 04, 2011 | 14.30 | 14.50 | 14.30 | 14.42 | 8,030,400 | -0.44(-2.98%) |
May 03, 2011 | 14.82 | 14.94 | 14.77 | 14.86 | 8,161,024 | -0.05(-0.33%) |
May 02, 2011 | 14.90 | 14.91 | 14.88 | 14.91 | 3,743,228 | -0.04(-0.27%) |
Apr 29, 2011 | 14.78 | 14.96 | 14.74 | 14.95 | 3,456,894 | +0.18(+1.22%) |
Apr 28, 2011 | 14.65 | 14.82 | 14.64 | 14.77 | 2,554,423 | +0.11(+0.73%) |
Apr 27, 2011 | 14.61 | 14.70 | 14.46 | 14.66 | 3,432,672 | +0.14(+0.94%) |
Apr 26, 2011 | 14.32 | 14.54 | 14.29 | 14.53 | 4,167,558 | +0.27(+1.92%) |
Apr 25, 2011 | 14.16 | 14.26 | 14.06 | 14.25 | 2,342,689 | +0.07(+0.46%) |
Apr 21, 2011 | 14.18 | 14.20 | 14.06 | 14.19 | 1,516,174 | +0.07(+0.51%) |
Apr 20, 2011 | 13.83 | 14.14 | 13.82 | 14.12 | 3,381,260 | +0.46(+3.40%) |
Apr 19, 2011 | 13.63 | 13.71 | 13.58 | 13.65 | 2,417,899 | +0.03(+0.19%) |
Apr 18, 2011 | 13.65 | 13.68 | 13.49 | 13.63 | 2,490,192 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.81 | 13.60 | 13.80 | 3,826,942 | +0.13(+0.93%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.50 | 13.67 | 2,482,994 | +0.00(+0.02%) |
Apr 13, 2011 | 13.69 | 13.85 | 13.67 | 13.67 | 2,781,371 | +0.01(+0.06%) |
Apr 12, 2011 | 13.68 | 13.73 | 13.46 | 13.66 | 3,609,093 | -0.11(-0.77%) |
Apr 11, 2011 | 13.91 | 13.94 | 13.71 | 13.77 | 2,304,565 | -0.12(-0.84%) |
Apr 08, 2011 | 14.03 | 14.06 | 13.83 | 13.89 | 1,803,422 | -0.06(-0.40%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.84 | 13.94 | 3,680,556 | -0.12(-0.86%) |
Apr 06, 2011 | 14.30 | 14.32 | 14.03 | 14.06 | 3,888,757 | -0.22(-1.54%) |
Apr 05, 2011 | 14.29 | 14.34 | 14.24 | 14.28 | 2,203,114 | -0.05(-0.34%) |
Apr 04, 2011 | 14.32 | 14.34 | 14.26 | 14.33 | 2,819,330 | +0.04(+0.27%) |
Apr 01, 2011 | 14.29 | 14.33 | 14.16 | 14.29 | 2,302,241 | +0.10(+0.73%) |
Mar 31, 2011 | 13.96 | 14.21 | 13.96 | 14.19 | 2,395,227 | +0.20(+1.44%) |
Mar 30, 2011 | 13.90 | 14.07 | 13.88 | 13.99 | 3,526,793 | +0.13(+0.95%) |
Mar 29, 2011 | 13.92 | 13.93 | 13.83 | 13.86 | 2,591,907 | -0.09(-0.62%) |
Mar 28, 2011 | 14.04 | 14.12 | 13.93 | 13.94 | 2,462,189 | -0.07(-0.51%) |
Mar 25, 2011 | 13.90 | 14.08 | 13.89 | 14.01 | 4,266,040 | +0.12(+0.89%) |
Mar 24, 2011 | 14.08 | 14.09 | 13.86 | 13.89 | 2,560,015 | -0.13(-0.89%) |
Mar 23, 2011 | 14.00 | 14.06 | 13.91 | 14.02 | 1,606,864 | +0.01(+0.08%) |
Mar 22, 2011 | 14.08 | 14.11 | 13.97 | 14.01 | 2,226,088 | -0.03(-0.23%) |
Mar 21, 2011 | 13.94 | 14.06 | 13.94 | 14.04 | 3,720,565 | +0.45(+3.33%) |
Mar 18, 2011 | 13.69 | 13.86 | 13.54 | 13.59 | 3,422,580 | +0.11(+0.82%) |
Mar 17, 2011 | 13.38 | 13.54 | 13.23 | 13.48 | 3,013,706 | +0.28(+2.12%) |
Mar 16, 2011 | 13.28 | 13.38 | 13.07 | 13.20 | 4,942,624 | -0.13(-1.00%) |
Mar 15, 2011 | 13.27 | 13.43 | 13.26 | 13.33 | 6,788,940 | -0.37(-2.71%) |
Mar 14, 2011 | 13.72 | 13.78 | 13.63 | 13.70 | 6,749,332 | -0.16(-1.15%) |
Mar 11, 2011 | 13.67 | 13.87 | 13.67 | 13.86 | 2,955,474 | +0.07(+0.49%) |
Mar 10, 2011 | 13.73 | 13.87 | 13.59 | 13.79 | 4,886,202 | -0.07(-0.52%) |
Mar 09, 2011 | 13.70 | 13.88 | 13.70 | 13.86 | 2,764,940 | +0.09(+0.68%) |
Mar 08, 2011 | 13.59 | 13.79 | 13.53 | 13.77 | 2,700,481 | +0.18(+1.30%) |
Mar 07, 2011 | 13.71 | 13.79 | 13.48 | 13.59 | 2,721,075 | -0.10(-0.70%) |
Mar 04, 2011 | 13.71 | 13.79 | 13.58 | 13.69 | 2,280,610 | -0.06(-0.40%) |
Mar 03, 2011 | 13.58 | 13.79 | 13.57 | 13.75 | 2,388,227 | +0.23(+1.73%) |
Mar 02, 2011 | 13.49 | 13.56 | 13.41 | 13.51 | 3,274,035 | +0.04(+0.33%) |
Mar 01, 2011 | 13.76 | 13.81 | 13.44 | 13.47 | 2,518,710 | -0.23(-1.69%) |
Feb 28, 2011 | 13.60 | 13.79 | 13.60 | 13.70 | 3,435,306 | +0.12(+0.87%) |
Feb 25, 2011 | 13.45 | 13.59 | 13.45 | 13.58 | 1,912,118 | +0.20(+1.49%) |
Feb 24, 2011 | 13.41 | 13.54 | 13.35 | 13.38 | 5,086,300 | -0.06(-0.47%) |
Feb 23, 2011 | 13.44 | 13.47 | 13.23 | 13.44 | 5,249,311 | +0.01(+0.06%) |
Feb 22, 2011 | 13.72 | 13.72 | 13.42 | 13.44 | 5,890,057 | -0.28(-2.04%) |
Feb 18, 2011 | 13.34 | 13.72 | 13.21 | 13.72 | 6,216,146 | +0.33(+2.49%) |
Feb 17, 2011 | 13.13 | 13.40 | 13.11 | 13.38 | 3,875,413 | +0.23(+1.74%) |
Feb 16, 2011 | 13.03 | 13.16 | 13.03 | 13.15 | 3,076,958 | +0.15(+1.13%) |
Feb 15, 2011 | 12.83 | 13.01 | 12.82 | 13.01 | 3,396,132 | +0.15(+1.17%) |
Feb 14, 2011 | 12.81 | 12.88 | 12.76 | 12.86 | 2,172,409 | +0.06(+0.46%) |
Feb 11, 2011 | 12.64 | 12.83 | 12.62 | 12.80 | 3,264,966 | +0.11(+0.89%) |
Feb 10, 2011 | 12.52 | 12.69 | 12.52 | 12.68 | 2,070,849 | +0.13(+1.03%) |
Feb 09, 2011 | 12.57 | 12.62 | 12.52 | 12.56 | 1,770,309 | -0.07(-0.57%) |
Feb 08, 2011 | 12.60 | 12.63 | 12.54 | 12.63 | 2,445,465 | +0.00(+0.02%) |
Feb 07, 2011 | 12.53 | 12.64 | 12.53 | 12.63 | 1,951,161 | +0.11(+0.85%) |
Feb 04, 2011 | 12.55 | 12.57 | 12.49 | 12.52 | 2,246,380 | -0.04(-0.29%) |
Feb 03, 2011 | 12.50 | 12.57 | 12.41 | 12.56 | 2,356,674 | +0.07(+0.54%) |
Feb 02, 2011 | 12.49 | 12.58 | 12.47 | 12.49 | 1,732,416 | -0.08(-0.61%) |
Feb 01, 2011 | 12.55 | 12.62 | 12.52 | 12.56 | 2,673,665 | +0.07(+0.56%) |
Jan 31, 2011 | 12.49 | 12.59 | 12.48 | 12.49 | 2,981,568 | +0.03(+0.24%) |
Jan 28, 2011 | 12.53 | 12.59 | 12.44 | 12.46 | 3,072,226 | -0.07(-0.54%) |
Jan 27, 2011 | 12.45 | 12.62 | 12.44 | 12.53 | 2,595,971 | +0.10(+0.78%) |
Jan 26, 2011 | 12.35 | 12.49 | 12.34 | 12.43 | 2,369,442 | +0.13(+1.03%) |
Jan 25, 2011 | 12.37 | 12.42 | 12.22 | 12.31 | 2,223,683 | -0.10(-0.78%) |
Jan 24, 2011 | 12.34 | 12.46 | 12.33 | 12.40 | 5,149,028 | +0.10(+0.82%) |
Jan 21, 2011 | 12.26 | 12.45 | 12.21 | 12.30 | 3,187,374 | +0.06(+0.46%) |
Jan 20, 2011 | 12.06 | 12.30 | 12.03 | 12.25 | 4,503,505 | +0.14(+1.18%) |
Jan 19, 2011 | 12.13 | 12.17 | 12.09 | 12.10 | 2,357,192 | -0.06(-0.47%) |
Jan 18, 2011 | 12.12 | 12.19 | 12.02 | 12.16 | 2,531,969 | +0.01(+0.10%) |
Jan 14, 2011 | 12.11 | 12.22 | 12.10 | 12.15 | 2,143,640 | +0.01(+0.10%) |
Jan 13, 2011 | 12.04 | 12.19 | 12.04 | 12.14 | 3,455,899 | +0.07(+0.58%) |
Jan 12, 2011 | 11.95 | 12.07 | 11.92 | 12.07 | 2,860,470 | +0.17(+1.47%) |
Jan 11, 2011 | 11.70 | 11.91 | 11.68 | 11.89 | 2,882,669 | +0.20(+1.74%) |
Jan 10, 2011 | 11.49 | 11.70 | 11.47 | 11.69 | 3,920,373 | -0.05(-0.43%) |
Jan 07, 2011 | 11.72 | 11.78 | 11.68 | 11.74 | 3,767,300 | +0.03(+0.22%) |
Jan 06, 2011 | 11.67 | 11.74 | 11.64 | 11.71 | 3,545,953 | +0.07(+0.58%) |
Jan 05, 2011 | 11.58 | 11.67 | 11.58 | 11.65 | 2,383,514 | -0.05(-0.43%) |
Jan 04, 2011 | 11.82 | 11.84 | 11.61 | 11.70 | 3,222,921 | -0.19(-1.56%) |