Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.92 | 16.04 | 15.69 | 15.96 | 254,367 | +0.11(+0.69%) |
Dec 29, 2011 | 15.76 | 16.03 | 15.70 | 15.85 | 240,333 | +0.12(+0.76%) |
Dec 28, 2011 | 16.06 | 16.10 | 15.68 | 15.73 | 153,000 | -0.30(-1.87%) |
Dec 27, 2011 | 15.79 | 16.21 | 15.66 | 16.03 | 202,624 | +0.17(+1.07%) |
Dec 23, 2011 | 16.00 | 16.05 | 15.75 | 15.86 | 229,981 | +0.02(+0.13%) |
Dec 21, 2011 | 15.33 | 15.90 | 15.17 | 15.84 | 366,050 | +0.42(+2.72%) |
Dec 20, 2011 | 15.41 | 15.45 | 15.18 | 15.42 | 330,535 | +0.30(+1.98%) |
Dec 19, 2011 | 15.07 | 15.27 | 14.95 | 15.12 | 311,715 | +0.09(+0.60%) |
Dec 16, 2011 | 14.54 | 15.03 | 14.47 | 15.03 | 502,648 | +0.53(+3.66%) |
Dec 15, 2011 | 14.31 | 14.55 | 14.16 | 14.50 | 357,608 | +0.37(+2.62%) |
Dec 14, 2011 | 14.34 | 14.66 | 14.12 | 14.13 | 381,149 | -0.03(-0.21%) |
Dec 13, 2011 | 14.87 | 14.94 | 14.12 | 14.16 | 196,863 | -0.63(-4.26%) |
Dec 12, 2011 | 14.42 | 14.82 | 14.25 | 14.79 | 265,035 | +0.23(+1.58%) |
Dec 09, 2011 | 14.75 | 14.89 | 14.54 | 14.56 | 279,602 | -0.12(-0.82%) |
Dec 08, 2011 | 15.13 | 15.20 | 14.61 | 14.68 | 215,311 | -0.53(-3.48%) |
Dec 07, 2011 | 15.02 | 15.30 | 14.84 | 15.21 | 276,261 | +0.11(+0.73%) |
Dec 06, 2011 | 15.07 | 15.13 | 14.85 | 15.10 | 235,817 | +0.02(+0.13%) |
Dec 05, 2011 | 15.25 | 15.26 | 14.98 | 15.08 | 317,426 | +0.07(+0.47%) |
Dec 02, 2011 | 15.36 | 15.44 | 14.97 | 15.01 | 191,587 | -0.25(-1.64%) |
Dec 01, 2011 | 15.40 | 15.40 | 15.13 | 15.26 | 273,927 | -0.19(-1.23%) |
Nov 30, 2011 | 15.00 | 15.52 | 14.91 | 15.45 | 584,318 | +0.73(+4.96%) |
Nov 29, 2011 | 14.81 | 14.86 | 14.50 | 14.72 | 291,353 | -0.08(-0.54%) |
Nov 28, 2011 | 14.84 | 15.15 | 14.70 | 14.80 | 205,897 | +0.39(+2.71%) |
Nov 25, 2011 | 14.60 | 14.81 | 14.40 | 14.41 | 66,668 | -0.20(-1.37%) |
Nov 23, 2011 | 14.80 | 14.99 | 14.60 | 14.61 | 213,079 | -0.29(-1.95%) |
Nov 22, 2011 | 15.13 | 15.21 | 14.87 | 14.90 | 198,601 | -0.22(-1.46%) |
Nov 21, 2011 | 15.10 | 15.30 | 15.10 | 15.12 | 121,146 | -0.27(-1.75%) |
Nov 18, 2011 | 15.50 | 15.59 | 15.19 | 15.39 | 223,074 | -0.13(-0.84%) |
Nov 17, 2011 | 15.76 | 15.87 | 15.40 | 15.52 | 224,698 | -0.41(-2.57%) |
Nov 16, 2011 | 16.31 | 16.44 | 15.91 | 15.93 | 117,396 | -0.39(-2.39%) |
Nov 15, 2011 | 16.23 | 16.39 | 15.93 | 16.32 | 145,506 | -0.03(-0.18%) |
Nov 14, 2011 | 16.74 | 16.74 | 16.25 | 16.35 | 162,709 | -0.48(-2.85%) |
Nov 11, 2011 | 16.68 | 16.92 | 16.52 | 16.83 | 264,758 | +0.43(+2.62%) |
Nov 10, 2011 | 16.19 | 16.52 | 16.05 | 16.40 | 194,350 | +0.23(+1.42%) |
Nov 09, 2011 | 16.62 | 16.94 | 16.05 | 16.17 | 216,399 | -0.80(-4.71%) |
Nov 08, 2011 | 16.80 | 17.28 | 16.18 | 16.97 | 635,408 | +1.14(+7.20%) |
Nov 07, 2011 | 15.68 | 15.91 | 15.40 | 15.83 | 199,366 | +0.11(+0.70%) |
Nov 04, 2011 | 15.82 | 16.05 | 15.68 | 15.72 | 134,566 | -0.24(-1.50%) |
Nov 03, 2011 | 15.73 | 15.98 | 15.44 | 15.96 | 214,463 | +0.44(+2.84%) |
Nov 02, 2011 | 15.97 | 15.97 | 15.33 | 15.52 | 322,590 | -0.35(-2.21%) |
Nov 01, 2011 | 15.73 | 16.28 | 15.73 | 15.87 | 321,030 | -0.44(-2.70%) |
Oct 31, 2011 | 16.61 | 17.07 | 16.25 | 16.31 | 207,975 | -0.60(-3.55%) |
Oct 28, 2011 | 17.09 | 17.35 | 16.79 | 16.91 | 151,319 | -0.20(-1.17%) |
Oct 27, 2011 | 16.83 | 17.26 | 15.56 | 17.11 | 271,735 | +0.77(+4.71%) |
Oct 26, 2011 | 16.49 | 16.52 | 15.75 | 16.34 | 199,898 | -0.08(-0.49%) |
Oct 25, 2011 | 16.50 | 16.73 | 16.26 | 16.42 | 337,773 | -0.22(-1.32%) |
Oct 24, 2011 | 16.25 | 16.87 | 16.25 | 16.64 | 284,007 | +0.42(+2.59%) |
Oct 21, 2011 | 15.70 | 16.43 | 15.49 | 16.22 | 318,592 | +0.78(+5.05%) |
Oct 20, 2011 | 15.98 | 16.00 | 15.37 | 15.44 | 154,215 | -0.57(-3.56%) |
Oct 19, 2011 | 15.78 | 16.39 | 15.78 | 16.01 | 350,870 | +0.26(+1.65%) |
Oct 18, 2011 | 15.80 | 15.94 | 15.37 | 15.75 | 251,368 | -0.08(-0.51%) |
Oct 17, 2011 | 16.39 | 16.53 | 15.80 | 15.83 | 290,478 | -0.76(-4.58%) |
Oct 14, 2011 | 17.10 | 17.10 | 16.27 | 16.59 | 228,169 | -0.38(-2.24%) |
Oct 13, 2011 | 17.04 | 17.10 | 16.82 | 16.97 | 243,197 | -0.11(-0.64%) |
Oct 12, 2011 | 16.77 | 17.35 | 16.47 | 17.08 | 555,878 | +0.64(+3.89%) |
Oct 11, 2011 | 16.18 | 16.54 | 16.05 | 16.44 | 541,055 | +0.18(+1.11%) |
Oct 10, 2011 | 16.33 | 16.50 | 15.89 | 16.26 | 205,728 | +0.22(+1.37%) |
Oct 07, 2011 | 16.32 | 16.47 | 15.87 | 16.04 | 203,220 | -0.21(-1.29%) |
Oct 06, 2011 | 16.25 | 16.34 | 15.99 | 16.25 | 281,021 | -0.02(-0.12%) |
Oct 05, 2011 | 15.55 | 16.59 | 15.52 | 16.27 | 318,281 | +0.79(+5.10%) |
Oct 04, 2011 | 15.08 | 15.55 | 14.83 | 15.48 | 418,076 | +0.26(+1.71%) |
Oct 03, 2011 | 15.95 | 16.17 | 15.19 | 15.22 | 462,903 | -0.93(-5.76%) |
Sep 30, 2011 | 16.05 | 16.57 | 16.04 | 16.15 | 339,009 | -0.12(-0.74%) |
Sep 29, 2011 | 16.43 | 16.73 | 15.99 | 16.27 | 373,112 | +0.12(+0.74%) |
Sep 28, 2011 | 16.63 | 16.70 | 16.10 | 16.15 | 255,297 | -0.44(-2.65%) |
Sep 27, 2011 | 16.20 | 16.86 | 15.88 | 16.59 | 480,355 | +0.90(+5.74%) |
Sep 26, 2011 | 15.37 | 15.70 | 15.02 | 15.69 | 199,577 | +0.38(+2.48%) |
Sep 23, 2011 | 15.44 | 15.73 | 15.00 | 15.31 | 224,770 | -0.15(-0.97%) |
Sep 22, 2011 | 15.43 | 15.87 | 15.28 | 15.46 | 397,387 | -0.23(-1.47%) |
Sep 21, 2011 | 16.24 | 16.37 | 15.64 | 15.69 | 186,018 | -0.48(-2.97%) |
Sep 20, 2011 | 16.43 | 16.53 | 16.11 | 16.17 | 240,798 | -0.16(-0.98%) |
Sep 19, 2011 | 16.42 | 16.69 | 16.17 | 16.33 | 401,516 | -0.33(-1.98%) |
Sep 16, 2011 | 16.43 | 16.71 | 16.19 | 16.66 | 394,968 | +0.36(+2.21%) |
Sep 15, 2011 | 16.30 | 16.47 | 16.15 | 16.30 | 145,149 | +0.18(+1.12%) |
Sep 14, 2011 | 15.56 | 16.27 | 15.30 | 16.12 | 362,166 | +0.70(+4.54%) |
Sep 13, 2011 | 15.22 | 15.57 | 15.18 | 15.42 | 243,156 | +0.24(+1.58%) |
Sep 12, 2011 | 14.81 | 15.27 | 14.67 | 15.18 | 521,458 | +0.32(+2.15%) |
Sep 09, 2011 | 15.24 | 15.46 | 14.82 | 14.86 | 370,659 | -0.50(-3.26%) |
Sep 08, 2011 | 15.06 | 15.51 | 15.03 | 15.36 | 458,528 | +0.21(+1.39%) |
Sep 07, 2011 | 14.94 | 15.25 | 14.60 | 15.15 | 292,664 | +0.45(+3.06%) |
Sep 06, 2011 | 14.54 | 14.75 | 14.25 | 14.70 | 361,955 | +0.07(+0.48%) |
Sep 02, 2011 | 14.81 | 14.99 | 14.49 | 14.63 | 360,691 | -0.42(-2.79%) |
Sep 01, 2011 | 15.57 | 15.81 | 15.00 | 15.05 | 238,218 | -0.50(-3.22%) |
Aug 31, 2011 | 15.82 | 16.00 | 15.40 | 15.55 | 250,816 | -0.20(-1.27%) |
Aug 30, 2011 | 15.67 | 15.82 | 15.37 | 15.75 | 337,853 | -0.01(-0.06%) |
Aug 29, 2011 | 15.28 | 15.79 | 15.03 | 15.76 | 469,306 | +0.62(+4.10%) |
Aug 26, 2011 | 14.92 | 15.30 | 14.79 | 15.14 | 210,131 | +0.14(+0.93%) |
Aug 25, 2011 | 15.36 | 15.61 | 14.95 | 15.00 | 250,858 | -0.29(-1.90%) |
Aug 24, 2011 | 15.12 | 15.40 | 14.94 | 15.29 | 398,527 | +0.13(+0.86%) |
Aug 23, 2011 | 14.99 | 15.23 | 14.79 | 15.16 | 337,139 | +0.27(+1.81%) |
Aug 22, 2011 | 15.37 | 15.79 | 14.65 | 14.89 | 310,934 | -0.15(-1.00%) |
Aug 19, 2011 | 14.74 | 15.52 | 14.74 | 15.04 | 420,963 | +0.23(+1.55%) |
Aug 18, 2011 | 15.30 | 15.30 | 14.66 | 14.81 | 448,502 | -0.92(-5.85%) |
Aug 17, 2011 | 15.68 | 15.84 | 15.46 | 15.73 | 209,420 | +0.11(+0.70%) |
Aug 16, 2011 | 15.75 | 16.01 | 15.48 | 15.62 | 414,615 | -0.29(-1.82%) |
Aug 15, 2011 | 15.82 | 16.00 | 15.45 | 15.91 | 278,814 | +0.17(+1.08%) |
Aug 12, 2011 | 15.93 | 16.20 | 15.43 | 15.74 | 502,185 | -0.11(-0.69%) |
Aug 11, 2011 | 15.63 | 16.30 | 15.59 | 15.85 | 434,081 | +0.32(+2.06%) |
Aug 10, 2011 | 15.80 | 16.00 | 15.34 | 15.53 | 581,219 | -0.63(-3.90%) |
Aug 09, 2011 | 16.17 | 16.26 | 14.89 | 16.16 | 656,711 | +0.95(+6.25%) |
Aug 08, 2011 | 15.78 | 16.49 | 15.05 | 15.21 | 503,527 | -0.95(-5.88%) |
Aug 05, 2011 | 16.44 | 17.99 | 15.56 | 16.16 | 1,515,572 | +1.87(+13.09%) |
Aug 04, 2011 | 14.65 | 14.97 | 14.24 | 14.29 | 456,587 | -0.56(-3.77%) |
Aug 03, 2011 | 14.61 | 14.97 | 14.18 | 14.85 | 334,642 | +0.15(+1.02%) |
Aug 02, 2011 | 14.94 | 15.00 | 14.69 | 14.70 | 248,090 | -0.29(-1.93%) |
Aug 01, 2011 | 15.54 | 15.60 | 14.75 | 14.99 | 473,776 | -0.40(-2.60%) |
Jul 29, 2011 | 15.40 | 15.47 | 14.83 | 15.39 | 319,312 | -0.15(-0.97%) |
Jul 28, 2011 | 15.43 | 15.56 | 15.21 | 15.54 | 372,173 | +0.04(+0.26%) |
Jul 27, 2011 | 15.48 | 15.57 | 15.27 | 15.50 | 345,556 | -0.16(-1.02%) |
Jul 26, 2011 | 15.50 | 15.78 | 15.38 | 15.66 | 368,953 | +0.16(+1.03%) |
Jul 25, 2011 | 15.36 | 15.60 | 15.09 | 15.50 | 171,615 | -0.07(-0.45%) |
Jul 22, 2011 | 15.66 | 15.67 | 15.23 | 15.57 | 184,787 | +0.10(+0.65%) |
Jul 21, 2011 | 15.24 | 15.51 | 15.04 | 15.47 | 243,841 | +0.24(+1.58%) |
Jul 20, 2011 | 15.20 | 15.29 | 15.01 | 15.23 | 208,768 | -0.02(-0.13%) |
Jul 19, 2011 | 15.08 | 15.29 | 14.94 | 15.25 | 164,146 | +0.33(+2.21%) |
Jul 18, 2011 | 14.94 | 15.00 | 14.78 | 14.92 | 406,855 | -0.06(-0.40%) |
Jul 15, 2011 | 15.17 | 15.17 | 14.68 | 14.98 | 326,322 | -0.21(-1.38%) |
Jul 14, 2011 | 15.02 | 15.31 | 14.89 | 15.19 | 380,718 | +0.14(+0.93%) |
Jul 13, 2011 | 14.84 | 15.19 | 14.72 | 15.05 | 777,338 | +0.77(+5.39%) |
Jul 12, 2011 | 13.86 | 14.48 | 13.73 | 14.28 | 342,654 | +0.22(+1.56%) |
Jul 11, 2011 | 14.35 | 14.40 | 14.02 | 14.06 | 256,433 | -0.40(-2.77%) |
Jul 08, 2011 | 14.56 | 14.74 | 14.28 | 14.46 | 221,726 | -0.20(-1.36%) |
Jul 07, 2011 | 14.49 | 15.06 | 14.29 | 14.66 | 304,067 | +0.33(+2.30%) |
Jul 06, 2011 | 14.34 | 14.34 | 14.11 | 14.33 | 194,177 | -0.01(-0.07%) |
Jul 05, 2011 | 14.60 | 14.60 | 13.98 | 14.34 | 183,176 | -0.27(-1.85%) |
Jul 01, 2011 | 14.27 | 14.70 | 14.08 | 14.61 | 244,497 | +0.43(+3.03%) |
Jun 30, 2011 | 14.02 | 14.28 | 13.81 | 14.18 | 217,274 | +0.22(+1.58%) |
Jun 29, 2011 | 14.06 | 14.20 | 13.71 | 13.96 | 261,807 | -0.10(-0.71%) |
Jun 28, 2011 | 13.61 | 14.07 | 13.40 | 14.06 | 178,524 | +0.47(+3.46%) |
Jun 27, 2011 | 13.50 | 13.65 | 13.29 | 13.59 | 454,178 | +0.05(+0.37%) |
Jun 24, 2011 | 13.79 | 13.80 | 13.22 | 13.54 | 994,227 | -0.24(-1.74%) |
Jun 23, 2011 | 13.14 | 13.81 | 13.02 | 13.78 | 853,729 | +0.49(+3.69%) |
Jun 22, 2011 | 13.22 | 13.42 | 13.06 | 13.29 | 278,266 | +0.03(+0.23%) |
Jun 21, 2011 | 13.00 | 13.26 | 12.87 | 13.26 | 260,639 | +0.30(+2.31%) |
Jun 20, 2011 | 13.06 | 13.09 | 12.75 | 12.96 | 385,375 | +0.11(+0.86%) |
Jun 17, 2011 | 13.32 | 13.41 | 12.79 | 12.85 | 421,593 | -0.38(-2.87%) |
Jun 16, 2011 | 13.50 | 13.53 | 12.97 | 13.23 | 502,168 | -0.29(-2.14%) |
Jun 15, 2011 | 13.11 | 14.13 | 13.11 | 13.52 | 464,305 | +0.28(+2.08%) |
Jun 14, 2011 | 12.93 | 13.28 | 12.80 | 13.24 | 198,882 | +0.38(+2.91%) |
Jun 13, 2011 | 13.02 | 13.20 | 12.73 | 12.87 | 296,733 | -0.16(-1.23%) |
Jun 10, 2011 | 13.24 | 13.24 | 12.91 | 13.03 | 266,676 | -0.31(-2.32%) |
Jun 09, 2011 | 13.36 | 13.55 | 13.26 | 13.34 | 244,895 | -0.01(-0.07%) |
Jun 08, 2011 | 13.14 | 13.41 | 13.02 | 13.35 | 412,271 | +0.13(+0.98%) |
Jun 07, 2011 | 13.76 | 13.76 | 13.12 | 13.22 | 302,672 | -0.41(-3.01%) |
Jun 06, 2011 | 13.85 | 13.96 | 13.56 | 13.63 | 454,904 | -0.17(-1.23%) |
Jun 03, 2011 | 13.75 | 13.93 | 13.58 | 13.80 | 518,485 | +1.09(+8.58%) |
May 24, 2011 | 12.45 | 12.90 | 12.26 | 12.71 | 748,274 | +0.33(+2.67%) |
May 23, 2011 | 12.39 | 12.56 | 12.28 | 12.38 | 411,610 | -0.20(-1.59%) |
May 20, 2011 | 12.99 | 13.04 | 12.56 | 12.58 | 625,533 | -0.51(-3.86%) |
May 19, 2011 | 13.28 | 14.00 | 12.97 | 13.09 | 300,458 | -0.10(-0.80%) |
May 18, 2011 | 13.40 | 13.56 | 13.19 | 13.19 | 504,747 | -0.23(-1.71%) |
May 17, 2011 | 13.73 | 13.84 | 13.36 | 13.42 | 636,798 | -0.38(-2.75%) |
May 16, 2011 | 13.87 | 13.99 | 13.80 | 13.80 | 168,165 | -0.16(-1.15%) |
May 13, 2011 | 14.18 | 14.27 | 13.83 | 13.96 | 113,591 | -0.14(-0.99%) |
May 12, 2011 | 13.90 | 14.20 | 13.90 | 14.10 | 284,020 | +0.12(+0.86%) |
May 11, 2011 | 14.19 | 14.30 | 13.90 | 13.98 | 285,721 | -0.34(-2.37%) |
May 10, 2011 | 14.22 | 14.72 | 13.72 | 14.32 | 1,132,695 | +0.04(+0.28%) |
May 09, 2011 | 13.55 | 14.57 | 13.55 | 14.28 | 399,367 | +0.68(+5.00%) |
May 06, 2011 | 13.85 | 13.85 | 13.45 | 13.60 | 214,368 | -0.08(-0.58%) |
May 05, 2011 | 14.11 | 14.16 | 13.66 | 13.68 | 206,951 | -0.45(-3.18%) |
May 04, 2011 | 14.45 | 14.48 | 14.08 | 14.13 | 168,391 | -0.34(-2.35%) |
May 03, 2011 | 14.04 | 14.70 | 13.95 | 14.47 | 280,758 | +0.39(+2.77%) |
May 02, 2011 | 14.12 | 14.48 | 14.07 | 14.08 | 81,782 | -0.38(-2.63%) |
Apr 29, 2011 | 14.65 | 14.73 | 14.30 | 14.46 | 123,782 | -0.11(-0.75%) |
Apr 28, 2011 | 14.54 | 14.66 | 14.36 | 14.57 | 165,506 | +0.07(+0.48%) |
Apr 27, 2011 | 14.26 | 14.59 | 14.11 | 14.50 | 152,718 | +0.22(+1.54%) |
Apr 26, 2011 | 13.98 | 14.30 | 13.85 | 14.28 | 123,038 | +0.38(+2.73%) |
Apr 25, 2011 | 13.61 | 13.95 | 13.52 | 13.90 | 127,302 | +0.19(+1.39%) |
Apr 21, 2011 | 13.78 | 13.86 | 13.53 | 13.71 | 148,264 | +0.07(+0.51%) |
Apr 20, 2011 | 13.20 | 13.68 | 13.14 | 13.64 | 315,148 | +0.64(+4.92%) |
Apr 19, 2011 | 13.34 | 13.34 | 12.89 | 13.00 | 207,357 | -0.27(-2.03%) |
Apr 18, 2011 | 13.35 | 13.40 | 13.12 | 13.27 | 117,558 | -0.27(-1.99%) |
Apr 15, 2011 | 13.61 | 13.61 | 13.19 | 13.54 | 263,942 | -0.15(-1.10%) |
Apr 14, 2011 | 13.37 | 13.74 | 13.31 | 13.69 | 326,972 | +0.18(+1.33%) |
Apr 13, 2011 | 14.15 | 14.41 | 13.38 | 13.51 | 291,845 | -0.55(-3.91%) |
Apr 12, 2011 | 14.16 | 14.35 | 13.96 | 14.06 | 164,065 | -0.14(-0.99%) |
Apr 11, 2011 | 14.49 | 14.61 | 14.11 | 14.20 | 146,519 | -0.32(-2.20%) |
Apr 08, 2011 | 14.66 | 14.66 | 14.40 | 14.52 | 197,867 | -0.03(-0.21%) |
Apr 07, 2011 | 14.97 | 15.46 | 14.52 | 14.55 | 269,945 | -0.64(-4.21%) |
Apr 06, 2011 | 14.69 | 15.37 | 14.00 | 15.19 | 224,375 | +0.58(+3.97%) |
Apr 05, 2011 | 14.31 | 14.71 | 14.24 | 14.61 | 147,744 | +0.32(+2.24%) |
Apr 04, 2011 | 14.35 | 14.38 | 14.15 | 14.29 | 117,257 | -0.01(-0.07%) |
Apr 01, 2011 | 14.61 | 14.66 | 14.27 | 14.30 | 147,796 | -0.20(-1.38%) |
Mar 31, 2011 | 14.24 | 14.52 | 14.16 | 14.50 | 203,544 | +0.22(+1.54%) |
Mar 30, 2011 | 14.28 | 14.73 | 14.15 | 14.28 | 374,386 | +0.16(+1.13%) |
Mar 29, 2011 | 14.35 | 14.37 | 13.93 | 14.12 | 688,422 | -0.48(-3.29%) |
Mar 28, 2011 | 14.68 | 14.87 | 14.54 | 14.60 | 319,139 | -0.02(-0.14%) |
Mar 25, 2011 | 14.79 | 14.94 | 14.60 | 14.62 | 180,339 | -0.10(-0.68%) |
Mar 24, 2011 | 14.84 | 14.94 | 14.61 | 14.72 | 279,636 | +0.01(+0.06%) |
Mar 23, 2011 | 14.43 | 15.00 | 14.31 | 14.71 | 314,020 | +0.20(+1.38%) |
Mar 22, 2011 | 14.80 | 14.86 | 14.35 | 14.51 | 337,081 | -0.25(-1.69%) |
Mar 21, 2011 | 15.04 | 15.05 | 14.68 | 14.76 | 226,765 | +0.15(+1.03%) |
Mar 18, 2011 | 14.23 | 14.75 | 14.22 | 14.61 | 433,852 | +0.41(+2.89%) |
Mar 17, 2011 | 14.57 | 14.86 | 13.77 | 14.20 | 702,796 | -0.15(-1.05%) |
Mar 16, 2011 | 14.87 | 15.07 | 14.32 | 14.35 | 393,621 | -0.59(-3.95%) |
Mar 15, 2011 | 14.83 | 15.05 | 14.47 | 14.94 | 622,441 | -0.20(-1.32%) |
Mar 14, 2011 | 15.26 | 15.48 | 15.06 | 15.14 | 161,083 | -0.20(-1.30%) |
Mar 11, 2011 | 15.25 | 15.52 | 15.25 | 15.34 | 308,128 | -0.06(-0.39%) |
Mar 10, 2011 | 15.42 | 15.66 | 15.29 | 15.40 | 558,067 | -0.21(-1.35%) |
Mar 09, 2011 | 15.75 | 15.84 | 15.52 | 15.61 | 387,647 | -0.13(-0.83%) |
Mar 08, 2011 | 15.98 | 16.05 | 15.72 | 15.74 | 431,235 | -0.25(-1.56%) |
Mar 07, 2011 | 16.56 | 16.73 | 15.84 | 15.99 | 507,380 | -0.50(-3.03%) |
Mar 04, 2011 | 16.50 | 16.70 | 16.37 | 16.49 | 371,738 | +0.03(+0.18%) |
Mar 03, 2011 | 16.25 | 16.53 | 15.96 | 16.46 | 408,723 | +0.33(+2.05%) |
Mar 02, 2011 | 15.64 | 16.25 | 15.55 | 16.13 | 407,024 | +0.41(+2.61%) |
Mar 01, 2011 | 16.21 | 16.34 | 15.65 | 15.72 | 330,301 | -0.36(-2.24%) |
Feb 28, 2011 | 15.75 | 16.10 | 15.63 | 16.08 | 376,354 | +0.37(+2.36%) |
Feb 25, 2011 | 15.35 | 15.89 | 15.16 | 15.71 | 448,646 | +0.32(+2.08%) |
Feb 24, 2011 | 15.05 | 15.42 | 15.00 | 15.39 | 603,540 | +0.30(+1.99%) |
Feb 23, 2011 | 15.09 | 15.45 | 14.48 | 15.09 | 4,305,501 | -1.85(-10.92%) |
Feb 22, 2011 | 17.31 | 17.62 | 16.48 | 16.94 | 653,224 | -0.49(-2.81%) |
Feb 18, 2011 | 17.41 | 17.76 | 17.29 | 17.43 | 664,138 | +0.14(+0.81%) |
Feb 17, 2011 | 17.68 | 17.93 | 17.06 | 17.29 | 538,225 | -0.47(-2.65%) |
Feb 16, 2011 | 17.51 | 18.13 | 17.49 | 17.76 | 617,720 | -0.82(-4.41%) |
Feb 15, 2011 | 19.17 | 19.17 | 18.42 | 18.58 | 150,272 | -0.71(-3.68%) |
Feb 14, 2011 | 18.94 | 19.30 | 18.81 | 19.29 | 306,827 | +0.28(+1.47%) |
Feb 11, 2011 | 18.44 | 19.07 | 18.23 | 19.01 | 279,625 | +0.57(+3.09%) |
Feb 10, 2011 | 18.32 | 18.48 | 18.22 | 18.44 | 122,926 | +0.09(+0.49%) |
Feb 09, 2011 | 18.58 | 18.63 | 18.26 | 18.35 | 89,555 | -0.29(-1.56%) |
Feb 08, 2011 | 18.18 | 18.69 | 17.98 | 18.64 | 146,781 | +0.37(+2.03%) |
Feb 07, 2011 | 18.37 | 18.48 | 18.18 | 18.27 | 243,153 | -0.13(-0.71%) |
Feb 04, 2011 | 18.55 | 18.55 | 18.03 | 18.40 | 225,337 | -0.06(-0.33%) |
Feb 03, 2011 | 18.58 | 18.58 | 18.15 | 18.46 | 264,628 | -0.12(-0.65%) |
Feb 02, 2011 | 18.90 | 19.03 | 18.50 | 18.58 | 101,674 | -0.37(-1.95%) |
Feb 01, 2011 | 18.17 | 19.03 | 18.12 | 18.95 | 310,872 | +0.86(+4.75%) |
Jan 31, 2011 | 18.20 | 18.61 | 17.95 | 18.09 | 126,553 | -0.06(-0.33%) |
Jan 28, 2011 | 18.38 | 18.65 | 17.91 | 18.15 | 241,102 | -0.18(-0.98%) |
Jan 27, 2011 | 18.75 | 18.75 | 18.13 | 18.33 | 135,759 | -0.38(-2.03%) |
Jan 26, 2011 | 18.36 | 18.86 | 18.04 | 18.71 | 180,229 | +0.46(+2.52%) |
Jan 25, 2011 | 18.81 | 18.84 | 18.07 | 18.25 | 144,256 | -0.67(-3.54%) |
Jan 24, 2011 | 18.43 | 19.13 | 18.41 | 18.92 | 281,715 | +0.45(+2.44%) |
Jan 21, 2011 | 18.93 | 19.36 | 18.45 | 18.47 | 194,755 | -0.37(-1.96%) |
Jan 20, 2011 | 18.17 | 19.52 | 18.16 | 18.84 | 518,023 | +0.72(+3.97%) |
Jan 19, 2011 | 18.70 | 18.78 | 18.05 | 18.12 | 279,506 | -0.56(-3.00%) |
Jan 18, 2011 | 18.74 | 18.74 | 18.50 | 18.68 | 147,401 | -0.06(-0.32%) |
Jan 14, 2011 | 18.30 | 19.01 | 18.30 | 18.74 | 330,726 | +0.38(+2.07%) |
Jan 13, 2011 | 18.36 | 18.50 | 18.21 | 18.36 | 308,720 | +0.03(+0.16%) |
Jan 12, 2011 | 18.09 | 18.43 | 18.04 | 18.33 | 553,914 | +0.28(+1.55%) |
Jan 11, 2011 | 18.30 | 18.53 | 18.00 | 18.05 | 628,265 | +0.00(+0.00%) |
Jan 10, 2011 | 19.38 | 19.38 | 17.64 | 18.05 | 1,816,521 | -1.98(-9.89%) |
Jan 07, 2011 | 20.56 | 20.60 | 19.90 | 20.03 | 144,581 | -0.56(-2.72%) |
Jan 06, 2011 | 20.31 | 20.66 | 20.25 | 20.59 | 191,175 | +0.31(+1.53%) |
Jan 05, 2011 | 19.94 | 20.39 | 19.87 | 20.28 | 209,981 | +0.38(+1.90%) |
Jan 04, 2011 | 19.86 | 20.00 | 19.75 | 19.90 | 430,021 | +0.15(+0.77%) |