Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.22 | 14.43 | 14.16 | 14.27 | 5,792 | +0.08(+0.59%) |
Mar 29, 2012 | 14.36 | 14.37 | 14.18 | 14.19 | 7,600 | -0.21(-1.43%) |
Mar 28, 2012 | 14.46 | 14.55 | 14.36 | 14.39 | 10,192 | -0.10(-0.69%) |
Mar 27, 2012 | 15.12 | 15.12 | 14.42 | 14.49 | 22,966 | -0.76(-4.96%) |
Mar 26, 2012 | 15.26 | 15.29 | 15.12 | 15.25 | 4,709 | -0.04(-0.29%) |
Mar 23, 2012 | 15.57 | 15.57 | 15.29 | 15.29 | 5,904 | -0.16(-1.06%) |
Mar 22, 2012 | 15.61 | 15.63 | 15.46 | 15.46 | 3,836 | -0.09(-0.59%) |
Mar 21, 2012 | 15.46 | 15.55 | 15.29 | 15.55 | 1,568 | +0.09(+0.59%) |
Mar 20, 2012 | 15.40 | 15.65 | 15.40 | 15.46 | 9,493 | +0.06(+0.40%) |
Mar 19, 2012 | 15.25 | 15.40 | 15.00 | 15.40 | 9,353 | +0.19(+1.25%) |
Mar 16, 2012 | 15.32 | 15.57 | 15.12 | 15.21 | 4,275 | -0.19(-1.24%) |
Mar 15, 2012 | 15.50 | 15.57 | 15.37 | 15.40 | 4,352 | -0.17(-1.07%) |
Mar 14, 2012 | 15.44 | 15.66 | 15.44 | 15.56 | 3,023 | +0.05(+0.30%) |
Mar 13, 2012 | 15.71 | 15.75 | 15.44 | 15.52 | 7,002 | -0.18(-1.13%) |
Mar 12, 2012 | 15.38 | 15.84 | 15.38 | 15.69 | 8,054 | +0.13(+0.86%) |
Mar 09, 2012 | 15.50 | 15.56 | 15.32 | 15.56 | 3,309 | -0.10(-0.63%) |
Mar 08, 2012 | 15.66 | 15.66 | 15.61 | 15.66 | 2,471 | +0.14(+0.88%) |
Mar 07, 2012 | 15.01 | 15.71 | 14.84 | 15.52 | 25,639 | +0.59(+3.97%) |
Mar 06, 2012 | 15.55 | 15.55 | 14.77 | 14.93 | 19,734 | -0.80(-5.07%) |
Mar 05, 2012 | 15.73 | 15.73 | 15.34 | 15.73 | 5,621 | +0.07(+0.44%) |
Mar 02, 2012 | 15.53 | 15.66 | 15.53 | 15.66 | 1,903 | +0.00(+0.00%) |
Mar 01, 2012 | 15.64 | 15.74 | 15.38 | 15.66 | 6,030 | +0.02(+0.12%) |
Feb 29, 2012 | 15.62 | 15.84 | 15.45 | 15.64 | 14,881 | +0.05(+0.34%) |
Feb 28, 2012 | 15.58 | 15.84 | 15.33 | 15.59 | 10,910 | +0.07(+0.48%) |
Feb 27, 2012 | 15.68 | 15.68 | 15.51 | 15.51 | 6,008 | -0.11(-0.70%) |
Feb 24, 2012 | 15.41 | 15.62 | 15.41 | 15.62 | 12,668 | +0.15(+0.95%) |
Feb 23, 2012 | 15.43 | 15.54 | 15.21 | 15.48 | 8,345 | +0.03(+0.23%) |
Feb 22, 2012 | 15.30 | 15.44 | 15.30 | 15.44 | 6,538 | +0.00(+0.02%) |
Feb 21, 2012 | 15.43 | 15.45 | 15.23 | 15.44 | 15,736 | +0.23(+1.53%) |
Feb 17, 2012 | 15.15 | 15.37 | 15.15 | 15.21 | 7,683 | +0.07(+0.48%) |
Feb 16, 2012 | 15.12 | 15.23 | 14.94 | 15.13 | 10,456 | +0.12(+0.82%) |
Feb 15, 2012 | 15.08 | 15.08 | 14.85 | 15.01 | 11,350 | -0.12(-0.81%) |
Feb 14, 2012 | 15.11 | 15.13 | 14.90 | 15.13 | 15,670 | -0.09(-0.60%) |
Feb 13, 2012 | 15.15 | 15.35 | 15.13 | 15.22 | 3,034 | -0.07(-0.45%) |
Feb 10, 2012 | 15.32 | 15.32 | 15.08 | 15.29 | 4,290 | -0.19(-1.20%) |
Feb 09, 2012 | 15.44 | 15.49 | 15.13 | 15.48 | 15,758 | -0.02(-0.14%) |
Feb 08, 2012 | 15.54 | 15.57 | 15.22 | 15.50 | 7,862 | -0.05(-0.33%) |
Feb 07, 2012 | 15.31 | 15.59 | 15.31 | 15.55 | 9,380 | +0.03(+0.21%) |
Feb 06, 2012 | 15.31 | 15.62 | 14.86 | 15.52 | 11,259 | +0.07(+0.47%) |
Feb 03, 2012 | 15.50 | 15.60 | 15.27 | 15.44 | 6,643 | -0.05(-0.33%) |
Feb 02, 2012 | 15.58 | 15.58 | 14.53 | 15.50 | 15,121 | -0.09(-0.58%) |
Feb 01, 2012 | 14.98 | 15.68 | 14.77 | 15.59 | 42,721 | +0.55(+3.66%) |
Jan 31, 2012 | 15.04 | 15.22 | 14.86 | 15.03 | 8,047 | +0.05(+0.34%) |
Jan 30, 2012 | 15.02 | 15.04 | 14.77 | 14.98 | 20,013 | +0.09(+0.58%) |
Jan 27, 2012 | 14.84 | 14.97 | 14.61 | 14.90 | 12,859 | +0.32(+2.19%) |
Jan 26, 2012 | 14.40 | 14.75 | 14.21 | 14.58 | 17,322 | +0.38(+2.66%) |
Jan 25, 2012 | 13.82 | 14.87 | 13.59 | 14.20 | 27,502 | +0.61(+4.50%) |
Jan 24, 2012 | 13.43 | 13.88 | 13.34 | 13.59 | 29,391 | +0.27(+2.03%) |
Jan 23, 2012 | 13.21 | 13.45 | 13.21 | 13.32 | 25,001 | +0.00(+0.03%) |
Jan 20, 2012 | 13.55 | 13.59 | 13.12 | 13.31 | 38,092 | -0.37(-2.68%) |
Jan 19, 2012 | 14.15 | 14.27 | 13.68 | 13.68 | 23,106 | -0.70(-4.86%) |
Jan 18, 2012 | 14.14 | 14.60 | 14.13 | 14.38 | 12,543 | +0.24(+1.71%) |
Jan 17, 2012 | 14.29 | 14.36 | 14.13 | 14.14 | 21,995 | -0.24(-1.68%) |
Jan 13, 2012 | 14.17 | 14.39 | 14.15 | 14.38 | 12,688 | +0.07(+0.50%) |
Jan 12, 2012 | 14.15 | 14.31 | 14.15 | 14.31 | 15,713 | +0.07(+0.46%) |
Jan 11, 2012 | 14.34 | 14.42 | 14.19 | 14.24 | 173,116 | -0.18(-1.23%) |
Jan 10, 2012 | 14.33 | 14.56 | 14.22 | 14.42 | 10,149 | +0.15(+1.05%) |
Jan 09, 2012 | 14.38 | 14.58 | 14.27 | 14.27 | 11,254 | -0.10(-0.73%) |
Jan 06, 2012 | 14.48 | 14.83 | 14.37 | 14.37 | 5,278 | -0.01(-0.04%) |
Jan 05, 2012 | 14.40 | 14.44 | 14.31 | 14.38 | 15,755 | -0.02(-0.13%) |
Jan 04, 2012 | 14.54 | 14.83 | 14.40 | 14.40 | 10,982 | -0.01(-0.07%) |
Dec 30, 2011 | 14.40 | 14.58 | 14.37 | 14.41 | 7,829 | +0.01(+0.08%) |
Dec 29, 2011 | 14.72 | 14.75 | 14.40 | 14.40 | 9,893 | -0.18(-1.24%) |
Dec 28, 2011 | 14.90 | 14.90 | 14.57 | 14.58 | 6,498 | -0.28(-1.88%) |
Dec 27, 2011 | 14.84 | 14.96 | 14.73 | 14.86 | 10,816 | -0.06(-0.38%) |
Dec 23, 2011 | 14.73 | 14.91 | 14.73 | 14.91 | 3,453 | +0.26(+1.79%) |
Dec 21, 2011 | 14.70 | 14.84 | 14.52 | 14.65 | 23,948 | +0.13(+0.91%) |
Dec 20, 2011 | 14.54 | 14.70 | 14.52 | 14.52 | 23,508 | -0.09(-0.61%) |
Dec 19, 2011 | 14.66 | 14.70 | 14.50 | 14.61 | 21,254 | -0.22(-1.49%) |
Dec 16, 2011 | 15.20 | 15.20 | 14.83 | 14.83 | 4,499 | -0.22(-1.46%) |
Dec 15, 2011 | 15.06 | 15.38 | 14.96 | 15.05 | 13,661 | -0.01(-0.06%) |
Dec 14, 2011 | 15.42 | 15.60 | 15.06 | 15.06 | 14,975 | -0.36(-2.33%) |
Dec 13, 2011 | 15.49 | 15.65 | 15.42 | 15.42 | 3,921 | -0.08(-0.49%) |
Dec 12, 2011 | 15.49 | 15.49 | 15.49 | 15.49 | 836 | -0.01(-0.09%) |
Dec 09, 2011 | 15.32 | 16.06 | 15.32 | 15.51 | 3,706 | +0.19(+1.24%) |
Dec 08, 2011 | 15.32 | 15.42 | 15.32 | 15.32 | 7,745 | -0.00(-0.02%) |
Dec 07, 2011 | 15.42 | 15.56 | 15.32 | 15.32 | 18,830 | -0.19(-1.20%) |
Dec 06, 2011 | 15.56 | 15.72 | 15.42 | 15.51 | 9,790 | -0.17(-1.07%) |
Dec 05, 2011 | 15.80 | 15.80 | 15.59 | 15.67 | 5,670 | -0.16(-0.99%) |
Dec 02, 2011 | 15.69 | 15.87 | 15.46 | 15.83 | 5,787 | +0.32(+2.09%) |
Dec 01, 2011 | 15.46 | 15.68 | 15.46 | 15.51 | 7,980 | -0.09(-0.58%) |
Nov 30, 2011 | 15.99 | 16.05 | 15.58 | 15.60 | 16,576 | -0.22(-1.36%) |
Nov 29, 2011 | 16.04 | 16.04 | 15.81 | 15.81 | 6,563 | -0.32(-1.95%) |
Nov 28, 2011 | 16.10 | 16.13 | 15.89 | 16.13 | 16,808 | +0.14(+0.88%) |
Nov 25, 2011 | 15.97 | 16.03 | 15.97 | 15.98 | 4,335 | +0.08(+0.50%) |
Nov 23, 2011 | 15.68 | 16.03 | 15.68 | 15.90 | 11,001 | +0.23(+1.45%) |
Nov 22, 2011 | 15.66 | 15.68 | 15.57 | 15.68 | 4,770 | +0.02(+0.11%) |
Nov 21, 2011 | 15.57 | 15.66 | 15.41 | 15.66 | 10,891 | -0.01(-0.05%) |
Nov 18, 2011 | 15.56 | 15.68 | 15.56 | 15.67 | 3,662 | +0.16(+1.06%) |
Nov 17, 2011 | 15.52 | 15.56 | 15.36 | 15.50 | 8,062 | +0.00(+0.02%) |
Nov 16, 2011 | 15.55 | 15.55 | 15.36 | 15.50 | 6,454 | +0.07(+0.43%) |
Nov 15, 2011 | 15.54 | 15.55 | 15.38 | 15.43 | 9,951 | -0.03(-0.20%) |
Nov 14, 2011 | 15.57 | 15.67 | 15.42 | 15.46 | 7,103 | -0.04(-0.23%) |
Nov 11, 2011 | 15.39 | 15.61 | 15.33 | 15.50 | 11,102 | +0.06(+0.39%) |
Nov 10, 2011 | 15.50 | 15.50 | 15.28 | 15.44 | 8,130 | -0.24(-1.52%) |
Nov 09, 2011 | 15.59 | 15.68 | 15.52 | 15.68 | 11,270 | +0.07(+0.48%) |
Nov 08, 2011 | 15.80 | 15.90 | 15.60 | 15.60 | 8,391 | -0.34(-2.14%) |
Nov 07, 2011 | 16.00 | 16.00 | 15.56 | 15.95 | 9,005 | +0.13(+0.83%) |
Nov 04, 2011 | 15.68 | 15.86 | 15.49 | 15.81 | 6,611 | +0.16(+1.02%) |
Nov 03, 2011 | 15.67 | 15.68 | 15.48 | 15.65 | 12,078 | +0.23(+1.49%) |
Nov 02, 2011 | 15.43 | 15.43 | 15.43 | 15.43 | 785 | -0.13(-0.82%) |
Nov 01, 2011 | 15.96 | 15.96 | 15.32 | 15.55 | 14,930 | -0.25(-1.60%) |
Oct 31, 2011 | 16.03 | 16.03 | 15.59 | 15.81 | 15,042 | -0.23(-1.42%) |
Oct 28, 2011 | 15.47 | 16.03 | 15.47 | 16.03 | 4,770 | +0.40(+2.55%) |
Oct 27, 2011 | 15.64 | 15.66 | 15.19 | 15.64 | 5,949 | +0.07(+0.47%) |
Oct 26, 2011 | 14.89 | 15.62 | 14.89 | 15.56 | 11,743 | +0.70(+4.68%) |
Oct 25, 2011 | 14.64 | 15.02 | 14.64 | 14.87 | 9,748 | -0.28(-1.87%) |
Oct 24, 2011 | 14.95 | 15.20 | 14.95 | 15.15 | 17,152 | -0.02(-0.16%) |
Oct 21, 2011 | 14.73 | 15.18 | 14.73 | 15.18 | 5,050 | +0.22(+1.47%) |
Oct 20, 2011 | 14.80 | 14.97 | 14.66 | 14.96 | 9,042 | -0.05(-0.35%) |
Oct 19, 2011 | 14.97 | 15.11 | 14.93 | 15.01 | 5,785 | +0.04(+0.26%) |
Oct 18, 2011 | 14.87 | 14.97 | 14.87 | 14.97 | 2,870 | +0.15(+1.01%) |
Oct 17, 2011 | 14.83 | 15.00 | 14.78 | 14.82 | 10,878 | -0.26(-1.72%) |
Oct 14, 2011 | 15.42 | 15.42 | 15.07 | 15.08 | 2,805 | -0.14(-0.93%) |
Oct 13, 2011 | 15.22 | 15.22 | 15.22 | 15.22 | 988 | +0.04(+0.23%) |
Oct 12, 2011 | 15.16 | 15.22 | 15.16 | 15.19 | 1,677 | -0.02(-0.12%) |
Oct 11, 2011 | 15.22 | 15.35 | 15.20 | 15.20 | 3,042 | -0.15(-0.97%) |
Oct 10, 2011 | 15.26 | 15.58 | 14.76 | 15.35 | 12,802 | +0.13(+0.86%) |
Oct 07, 2011 | 14.96 | 15.31 | 14.94 | 15.22 | 9,189 | +0.12(+0.80%) |
Oct 06, 2011 | 15.22 | 15.40 | 14.41 | 15.10 | 10,169 | +0.69(+4.76%) |
Oct 05, 2011 | 14.48 | 15.26 | 13.89 | 14.41 | 17,924 | -0.01(-0.07%) |
Oct 04, 2011 | 14.82 | 14.82 | 13.80 | 14.42 | 37,582 | -0.57(-3.78%) |
Oct 03, 2011 | 15.24 | 15.58 | 14.99 | 14.99 | 10,169 | -0.58(-3.75%) |
Sep 30, 2011 | 15.59 | 15.59 | 15.58 | 15.58 | 1,299 | -0.01(-0.07%) |
Sep 29, 2011 | 16.15 | 16.15 | 15.58 | 15.59 | 5,226 | -0.49(-3.06%) |
Sep 28, 2011 | 16.11 | 16.37 | 15.58 | 16.08 | 31,492 | +0.10(+0.62%) |
Sep 27, 2011 | 15.60 | 16.26 | 15.47 | 15.98 | 15,458 | +0.28(+1.79%) |
Sep 26, 2011 | 15.70 | 15.79 | 15.70 | 15.70 | 3,998 | -0.12(-0.78%) |
Sep 23, 2011 | 15.36 | 15.82 | 15.19 | 15.82 | 21,604 | +0.18(+1.12%) |
Sep 22, 2011 | 15.29 | 15.80 | 14.92 | 15.65 | 11,575 | -0.14(-0.89%) |
Sep 21, 2011 | 15.79 | 15.82 | 15.65 | 15.79 | 6,652 | +0.28(+1.81%) |
Sep 20, 2011 | 15.51 | 15.60 | 15.47 | 15.51 | 6,541 | -0.04(-0.25%) |
Sep 19, 2011 | 15.65 | 15.66 | 15.47 | 15.54 | 3,697 | -0.41(-2.54%) |
Sep 16, 2011 | 15.71 | 15.95 | 15.43 | 15.95 | 3,956 | -0.03(-0.21%) |
Sep 15, 2011 | 15.90 | 16.14 | 15.62 | 15.98 | 10,332 | +0.33(+2.11%) |
Sep 14, 2011 | 15.79 | 16.00 | 15.56 | 15.65 | 6,948 | -0.15(-0.96%) |
Sep 13, 2011 | 15.36 | 15.80 | 15.36 | 15.80 | 10,324 | +0.62(+4.05%) |
Sep 12, 2011 | 15.47 | 15.74 | 15.15 | 15.19 | 12,801 | +0.04(+0.28%) |
Sep 09, 2011 | 15.77 | 15.82 | 15.15 | 15.15 | 6,891 | -0.57(-3.60%) |
Sep 08, 2011 | 15.39 | 15.79 | 15.39 | 15.71 | 5,580 | +0.33(+2.13%) |
Sep 07, 2011 | 15.96 | 15.96 | 15.38 | 15.39 | 5,099 | -0.55(-3.45%) |
Sep 06, 2011 | 16.00 | 16.00 | 15.58 | 15.94 | 8,094 | +0.03(+0.16%) |
Sep 02, 2011 | 15.70 | 15.91 | 15.61 | 15.91 | 3,839 | +0.37(+2.38%) |
Sep 01, 2011 | 15.92 | 15.92 | 15.49 | 15.54 | 4,419 | -0.18(-1.12%) |
Aug 31, 2011 | 15.72 | 16.06 | 15.72 | 15.72 | 5,645 | -0.16(-1.00%) |
Aug 30, 2011 | 16.32 | 16.32 | 15.68 | 15.87 | 8,646 | -0.30(-1.85%) |
Aug 29, 2011 | 16.01 | 16.44 | 16.01 | 16.17 | 10,452 | -0.05(-0.31%) |
Aug 26, 2011 | 15.78 | 16.32 | 15.58 | 16.22 | 8,300 | +0.17(+1.09%) |
Aug 25, 2011 | 15.67 | 16.06 | 15.54 | 16.05 | 9,277 | +0.88(+5.82%) |
Aug 24, 2011 | 15.35 | 15.36 | 15.15 | 15.17 | 12,898 | -0.02(-0.14%) |
Aug 23, 2011 | 15.05 | 15.19 | 14.40 | 15.19 | 9,816 | -0.05(-0.34%) |
Aug 22, 2011 | 15.12 | 15.27 | 14.38 | 15.24 | 28,242 | +0.12(+0.81%) |
Aug 19, 2011 | 15.45 | 15.45 | 14.95 | 15.12 | 8,816 | -0.45(-2.92%) |
Aug 18, 2011 | 15.25 | 15.57 | 15.01 | 15.57 | 10,165 | +0.18(+1.16%) |
Aug 17, 2011 | 15.57 | 15.78 | 15.39 | 15.39 | 3,231 | +0.07(+0.46%) |
Aug 16, 2011 | 15.73 | 15.86 | 15.27 | 15.32 | 8,988 | -0.87(-5.38%) |
Aug 15, 2011 | 16.48 | 16.52 | 15.71 | 16.19 | 13,219 | -0.35(-2.14%) |
Aug 12, 2011 | 16.58 | 16.76 | 16.34 | 16.55 | 21,597 | -0.01(-0.06%) |
Aug 11, 2011 | 15.90 | 16.71 | 15.83 | 16.56 | 17,421 | +1.65(+11.05%) |
Aug 10, 2011 | 14.24 | 15.01 | 14.24 | 14.91 | 20,949 | +0.25(+1.69%) |
Aug 09, 2011 | 14.77 | 14.87 | 13.86 | 14.66 | 25,885 | +0.70(+5.00%) |
Aug 08, 2011 | 14.77 | 14.77 | 13.96 | 13.96 | 34,412 | -1.45(-9.42%) |
Aug 05, 2011 | 16.06 | 16.36 | 15.42 | 15.42 | 24,650 | -0.64(-4.00%) |
Aug 04, 2011 | 16.62 | 16.75 | 16.06 | 16.06 | 22,356 | -0.35(-2.13%) |
Aug 03, 2011 | 16.39 | 16.60 | 16.23 | 16.41 | 7,160 | +0.29(+1.82%) |
Aug 02, 2011 | 16.30 | 16.69 | 16.11 | 16.12 | 9,386 | -0.11(-0.65%) |
Aug 01, 2011 | 16.16 | 16.25 | 16.02 | 16.22 | 11,712 | -0.02(-0.11%) |
Jul 29, 2011 | 16.60 | 16.60 | 16.04 | 16.24 | 8,922 | -0.21(-1.28%) |
Jul 28, 2011 | 16.79 | 16.88 | 16.32 | 16.45 | 6,590 | -0.65(-3.82%) |
Jul 27, 2011 | 17.09 | 17.21 | 16.96 | 17.10 | 9,922 | -0.03(-0.16%) |
Jul 26, 2011 | 16.97 | 17.17 | 16.68 | 17.13 | 13,040 | +0.32(+1.90%) |
Jul 25, 2011 | 16.75 | 16.99 | 16.75 | 16.81 | 5,704 | -0.01(-0.04%) |
Jul 22, 2011 | 16.68 | 16.82 | 16.68 | 16.82 | 8,088 | +0.43(+2.60%) |
Jul 21, 2011 | 16.35 | 16.47 | 16.21 | 16.39 | 8,354 | -0.01(-0.06%) |
Jul 20, 2011 | 16.60 | 16.60 | 16.39 | 16.40 | 4,504 | -0.14(-0.85%) |
Jul 19, 2011 | 16.39 | 16.65 | 16.24 | 16.54 | 9,703 | +0.30(+1.83%) |
Jul 18, 2011 | 16.08 | 16.29 | 15.95 | 16.25 | 20,088 | +0.16(+0.97%) |
Jul 15, 2011 | 15.92 | 16.09 | 15.92 | 16.09 | 6,563 | +0.17(+1.09%) |
Jul 14, 2011 | 15.96 | 16.09 | 15.92 | 15.92 | 12,198 | -0.03(-0.22%) |
Jul 13, 2011 | 15.95 | 16.16 | 15.95 | 15.95 | 10,323 | -0.17(-1.03%) |
Jul 12, 2011 | 15.95 | 16.16 | 15.95 | 16.12 | 8,132 | -0.04(-0.26%) |
Jul 11, 2011 | 16.30 | 16.30 | 15.99 | 16.16 | 9,634 | -0.01(-0.09%) |
Jul 08, 2011 | 15.76 | 16.30 | 15.76 | 16.17 | 21,648 | +0.44(+2.78%) |
Jul 07, 2011 | 15.59 | 15.81 | 15.52 | 15.74 | 21,129 | +0.33(+2.12%) |
Jul 06, 2011 | 15.27 | 15.41 | 14.95 | 15.41 | 10,589 | -0.12(-0.80%) |
Jul 05, 2011 | 15.65 | 15.65 | 15.05 | 15.54 | 9,573 | -0.02(-0.10%) |
Jul 01, 2011 | 15.69 | 15.69 | 15.39 | 15.55 | 11,523 | -0.05(-0.34%) |
Jun 30, 2011 | 15.22 | 15.60 | 15.22 | 15.60 | 18,911 | +0.38(+2.51%) |
Jun 29, 2011 | 14.92 | 15.23 | 14.92 | 15.22 | 7,615 | +0.26(+1.71%) |
Jun 28, 2011 | 15.02 | 15.22 | 14.97 | 14.97 | 8,677 | -0.18(-1.21%) |
Jun 27, 2011 | 14.85 | 15.18 | 14.85 | 15.15 | 17,818 | +0.49(+3.35%) |
Jun 24, 2011 | 14.84 | 15.04 | 14.66 | 14.66 | 8,564 | -0.35(-2.34%) |
Jun 23, 2011 | 14.92 | 15.08 | 14.84 | 15.01 | 8,532 | -0.01(-0.09%) |
Jun 22, 2011 | 14.83 | 15.02 | 14.64 | 15.02 | 10,665 | +0.39(+2.68%) |
Jun 21, 2011 | 14.69 | 14.77 | 14.52 | 14.63 | 14,650 | +0.21(+1.47%) |
Jun 20, 2011 | 14.27 | 14.42 | 14.27 | 14.42 | 12,048 | +0.61(+4.45%) |
Jun 17, 2011 | 14.37 | 14.42 | 13.81 | 13.81 | 38,016 | -0.69(-4.76%) |
Jun 16, 2011 | 14.50 | 14.67 | 14.49 | 14.49 | 7,199 | -0.01(-0.07%) |
Jun 15, 2011 | 14.66 | 14.84 | 14.49 | 14.51 | 9,830 | -0.16(-1.06%) |
Jun 14, 2011 | 14.84 | 14.97 | 14.66 | 14.66 | 16,833 | -0.18(-1.19%) |
Jun 13, 2011 | 14.91 | 15.01 | 14.84 | 14.84 | 11,508 | -0.28(-1.83%) |
Jun 10, 2011 | 14.90 | 15.16 | 14.90 | 15.11 | 4,709 | -0.05(-0.32%) |
Jun 09, 2011 | 15.04 | 15.18 | 14.63 | 15.16 | 6,735 | +0.25(+1.67%) |
Jun 08, 2011 | 14.91 | 15.12 | 14.73 | 14.91 | 10,732 | -0.12(-0.81%) |
Jun 07, 2011 | 15.10 | 15.32 | 14.84 | 15.03 | 12,178 | +0.01(+0.10%) |
Jun 06, 2011 | 15.20 | 15.20 | 14.84 | 15.02 | 15,812 | -0.51(-3.27%) |
Jun 03, 2011 | 15.66 | 15.70 | 15.48 | 15.53 | 6,590 | +0.94(+6.43%) |
May 24, 2011 | 15.10 | 15.28 | 14.59 | 14.59 | 27,984 | -0.75(-4.92%) |
May 23, 2011 | 15.28 | 15.34 | 15.11 | 15.34 | 10,784 | +0.05(+0.33%) |
May 20, 2011 | 15.62 | 15.62 | 15.29 | 15.29 | 10,152 | -0.33(-2.09%) |
May 19, 2011 | 15.62 | 15.62 | 15.48 | 15.62 | 10,842 | -0.02(-0.11%) |
May 18, 2011 | 15.78 | 15.78 | 15.51 | 15.64 | 8,797 | +0.24(+1.56%) |
May 17, 2011 | 15.88 | 16.01 | 15.35 | 15.40 | 18,504 | -0.46(-2.90%) |
May 16, 2011 | 15.88 | 16.30 | 15.70 | 15.86 | 14,137 | -0.01(-0.09%) |
May 13, 2011 | 15.66 | 15.87 | 15.66 | 15.87 | 8,177 | +0.33(+2.14%) |
May 12, 2011 | 15.63 | 15.63 | 15.45 | 15.54 | 15,705 | -0.09(-0.57%) |
May 11, 2011 | 15.65 | 15.67 | 15.47 | 15.63 | 10,263 | -0.05(-0.29%) |
May 10, 2011 | 15.53 | 15.72 | 15.28 | 15.67 | 19,203 | +0.22(+1.45%) |
May 09, 2011 | 15.50 | 15.50 | 15.21 | 15.45 | 16,255 | +0.00(+0.00%) |
May 06, 2011 | 15.69 | 15.87 | 15.29 | 15.45 | 24,858 | -0.18(-1.14%) |
May 05, 2011 | 16.48 | 16.48 | 15.49 | 15.63 | 54,578 | -1.01(-6.04%) |
May 04, 2011 | 16.64 | 16.64 | 16.48 | 16.63 | 1,747 | -0.01(-0.07%) |
May 03, 2011 | 16.64 | 16.78 | 16.64 | 16.64 | 5,599 | -0.00(-0.02%) |
May 02, 2011 | 16.65 | 16.65 | 16.64 | 16.64 | 15,786 | -0.31(-1.84%) |
Apr 29, 2011 | 17.03 | 17.04 | 16.89 | 16.96 | 8,978 | +0.10(+0.61%) |
Apr 28, 2011 | 16.73 | 17.01 | 16.73 | 16.85 | 17,409 | +0.00(+0.00%) |
Apr 27, 2011 | 17.01 | 17.03 | 16.67 | 16.85 | 23,235 | -0.08(-0.48%) |
Apr 26, 2011 | 16.83 | 16.94 | 16.66 | 16.94 | 19,195 | +0.19(+1.12%) |
Apr 25, 2011 | 16.83 | 16.83 | 16.68 | 16.75 | 9,125 | +0.09(+0.55%) |
Apr 21, 2011 | 16.78 | 16.78 | 16.65 | 16.66 | 3,504 | -0.11(-0.65%) |
Apr 20, 2011 | 16.83 | 16.83 | 16.58 | 16.77 | 18,071 | -0.01(-0.08%) |
Apr 19, 2011 | 16.58 | 17.00 | 16.38 | 16.78 | 12,624 | +0.14(+0.82%) |
Apr 18, 2011 | 16.54 | 16.75 | 16.54 | 16.64 | 8,221 | -0.17(-1.04%) |
Apr 15, 2011 | 16.70 | 16.87 | 16.68 | 16.82 | 4,095 | -0.02(-0.10%) |
Apr 14, 2011 | 16.63 | 16.92 | 16.41 | 16.83 | 19,376 | +0.27(+1.65%) |
Apr 13, 2011 | 16.50 | 16.63 | 16.33 | 16.56 | 8,794 | +0.27(+1.64%) |
Apr 12, 2011 | 16.57 | 16.57 | 16.24 | 16.29 | 14,686 | -0.28(-1.69%) |
Apr 11, 2011 | 16.58 | 16.58 | 16.34 | 16.57 | 8,867 | -0.13(-0.80%) |
Apr 08, 2011 | 16.82 | 16.82 | 16.61 | 16.71 | 6,582 | -0.11(-0.65%) |
Apr 07, 2011 | 16.95 | 16.96 | 16.75 | 16.82 | 5,119 | +0.00(+0.00%) |
Apr 06, 2011 | 16.70 | 16.96 | 16.70 | 16.82 | 5,988 | +0.12(+0.70%) |
Apr 05, 2011 | 16.67 | 16.90 | 16.67 | 16.70 | 8,955 | -0.00(-0.00%) |
Apr 04, 2011 | 16.70 | 16.92 | 16.70 | 16.70 | 14,707 | -0.07(-0.43%) |