Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.50 | 18.50 | 18.04 | 18.37 | 127,184 | -0.01(-0.05%) |
Mar 29, 2012 | 18.16 | 18.41 | 17.96 | 18.38 | 136,283 | +0.07(+0.38%) |
Mar 28, 2012 | 18.25 | 18.46 | 17.99 | 18.31 | 200,007 | +0.07(+0.38%) |
Mar 27, 2012 | 17.84 | 18.43 | 17.84 | 18.24 | 158,115 | +0.40(+2.24%) |
Mar 26, 2012 | 17.99 | 17.99 | 17.77 | 17.84 | 152,867 | +0.07(+0.39%) |
Mar 23, 2012 | 17.53 | 17.83 | 17.37 | 17.77 | 117,513 | +0.15(+0.85%) |
Mar 22, 2012 | 16.98 | 17.76 | 16.96 | 17.62 | 229,066 | +0.93(+5.57%) |
Mar 21, 2012 | 16.50 | 16.75 | 16.42 | 16.69 | 114,650 | +0.18(+1.09%) |
Mar 20, 2012 | 16.52 | 16.59 | 16.41 | 16.51 | 83,482 | -0.11(-0.66%) |
Mar 19, 2012 | 16.32 | 16.70 | 16.19 | 16.62 | 136,813 | +0.26(+1.59%) |
Mar 16, 2012 | 16.20 | 16.37 | 16.10 | 16.36 | 120,264 | +0.13(+0.80%) |
Mar 15, 2012 | 16.17 | 16.24 | 15.92 | 16.23 | 65,585 | +0.13(+0.81%) |
Mar 14, 2012 | 16.11 | 16.18 | 16.02 | 16.10 | 72,740 | -0.06(-0.37%) |
Mar 13, 2012 | 16.31 | 16.31 | 16.05 | 16.16 | 111,789 | +0.05(+0.31%) |
Mar 12, 2012 | 16.17 | 16.25 | 16.01 | 16.11 | 78,718 | -0.03(-0.19%) |
Mar 09, 2012 | 15.91 | 16.41 | 15.66 | 16.14 | 136,908 | +0.23(+1.45%) |
Mar 08, 2012 | 15.64 | 15.96 | 15.14 | 15.91 | 103,216 | +0.34(+2.18%) |
Mar 07, 2012 | 15.41 | 15.69 | 15.11 | 15.57 | 154,151 | +0.31(+2.03%) |
Mar 06, 2012 | 15.07 | 15.29 | 15.04 | 15.26 | 165,062 | +0.02(+0.13%) |
Mar 05, 2012 | 15.21 | 15.26 | 15.00 | 15.24 | 138,218 | +0.05(+0.33%) |
Mar 02, 2012 | 15.46 | 15.46 | 15.16 | 15.19 | 303,682 | -0.30(-1.94%) |
Mar 01, 2012 | 15.09 | 15.78 | 14.90 | 15.49 | 407,000 | +1.31(+9.24%) |
Feb 29, 2012 | 14.48 | 14.63 | 14.18 | 14.18 | 129,325 | -0.27(-1.87%) |
Feb 28, 2012 | 14.51 | 14.60 | 14.31 | 14.45 | 134,333 | -0.10(-0.69%) |
Feb 27, 2012 | 14.45 | 14.58 | 14.26 | 14.55 | 69,503 | +0.00(+0.00%) |
Feb 24, 2012 | 14.30 | 14.60 | 14.18 | 14.55 | 88,694 | +0.25(+1.75%) |
Feb 23, 2012 | 14.30 | 14.39 | 14.15 | 14.30 | 175,497 | -0.02(-0.14%) |
Feb 22, 2012 | 14.72 | 14.83 | 14.31 | 14.32 | 133,815 | -0.40(-2.72%) |
Feb 21, 2012 | 14.92 | 15.06 | 14.66 | 14.72 | 90,758 | -0.18(-1.21%) |
Feb 17, 2012 | 14.80 | 14.91 | 14.62 | 14.90 | 87,534 | +0.14(+0.95%) |
Feb 16, 2012 | 14.41 | 14.78 | 14.41 | 14.76 | 116,187 | +0.28(+1.93%) |
Feb 15, 2012 | 15.00 | 15.00 | 14.39 | 14.48 | 137,667 | -0.51(-3.40%) |
Feb 14, 2012 | 15.05 | 15.06 | 14.88 | 14.99 | 123,322 | -0.05(-0.33%) |
Feb 13, 2012 | 14.84 | 15.24 | 14.84 | 15.04 | 152,846 | +0.32(+2.17%) |
Feb 10, 2012 | 14.46 | 14.87 | 14.46 | 14.72 | 143,229 | +0.13(+0.89%) |
Feb 09, 2012 | 15.08 | 15.08 | 14.55 | 14.59 | 180,237 | -0.44(-2.93%) |
Feb 08, 2012 | 14.30 | 15.25 | 14.08 | 15.03 | 692,232 | +0.78(+5.47%) |
Feb 07, 2012 | 14.44 | 14.53 | 14.23 | 14.25 | 195,936 | -0.19(-1.32%) |
Feb 06, 2012 | 14.61 | 14.91 | 14.35 | 14.44 | 287,456 | -0.20(-1.37%) |
Feb 03, 2012 | 14.74 | 14.77 | 14.60 | 14.64 | 204,254 | +0.13(+0.90%) |
Feb 02, 2012 | 14.49 | 14.92 | 14.40 | 14.51 | 210,369 | +0.01(+0.07%) |
Feb 01, 2012 | 14.47 | 14.61 | 14.27 | 14.50 | 306,253 | +0.20(+1.40%) |
Jan 31, 2012 | 14.62 | 14.75 | 14.29 | 14.30 | 263,181 | -0.26(-1.79%) |
Jan 30, 2012 | 14.77 | 14.87 | 14.40 | 14.56 | 706,008 | -0.35(-2.35%) |
Jan 27, 2012 | 14.75 | 14.99 | 14.75 | 14.91 | 70,824 | +0.09(+0.61%) |
Jan 26, 2012 | 14.83 | 14.83 | 14.66 | 14.82 | 145,017 | +0.03(+0.20%) |
Jan 25, 2012 | 14.95 | 14.96 | 14.75 | 14.79 | 147,842 | -0.19(-1.27%) |
Jan 24, 2012 | 14.92 | 15.12 | 14.92 | 14.98 | 123,977 | +0.00(+0.00%) |
Jan 23, 2012 | 14.85 | 15.02 | 14.53 | 14.98 | 59,977 | +0.10(+0.67%) |
Jan 20, 2012 | 14.97 | 15.13 | 14.78 | 14.88 | 186,045 | -0.08(-0.53%) |
Jan 19, 2012 | 15.17 | 15.35 | 14.96 | 14.96 | 183,812 | -0.18(-1.19%) |
Jan 18, 2012 | 15.27 | 15.76 | 15.06 | 15.14 | 179,928 | -0.18(-1.17%) |
Jan 17, 2012 | 16.03 | 16.03 | 15.30 | 15.32 | 212,242 | -0.56(-3.53%) |
Jan 13, 2012 | 15.93 | 15.98 | 15.65 | 15.88 | 150,452 | -0.27(-1.67%) |
Jan 12, 2012 | 15.76 | 16.16 | 15.47 | 16.15 | 235,513 | +0.42(+2.67%) |
Jan 11, 2012 | 15.40 | 15.96 | 15.40 | 15.73 | 279,385 | +0.27(+1.75%) |
Jan 10, 2012 | 15.48 | 15.53 | 15.33 | 15.46 | 152,943 | +0.21(+1.38%) |
Jan 09, 2012 | 15.40 | 15.59 | 15.21 | 15.25 | 137,866 | -0.14(-0.91%) |
Jan 06, 2012 | 15.47 | 15.58 | 15.21 | 15.39 | 137,316 | -0.08(-0.52%) |
Jan 05, 2012 | 15.30 | 15.75 | 15.20 | 15.47 | 117,876 | +0.10(+0.65%) |
Jan 04, 2012 | 15.58 | 15.62 | 15.33 | 15.37 | 100,211 | +0.24(+1.59%) |
Dec 30, 2011 | 15.17 | 15.35 | 15.10 | 15.13 | 132,506 | -0.04(-0.26%) |
Dec 29, 2011 | 15.17 | 15.50 | 15.03 | 15.17 | 120,990 | +0.03(+0.20%) |
Dec 28, 2011 | 15.67 | 15.67 | 15.11 | 15.14 | 87,465 | -0.57(-3.63%) |
Dec 27, 2011 | 15.49 | 15.79 | 15.38 | 15.71 | 46,967 | +0.18(+1.16%) |
Dec 23, 2011 | 15.71 | 15.71 | 15.42 | 15.53 | 57,259 | -0.15(-0.96%) |
Dec 21, 2011 | 15.61 | 15.78 | 15.44 | 15.68 | 144,677 | +0.06(+0.38%) |
Dec 20, 2011 | 15.74 | 15.90 | 15.55 | 15.62 | 203,199 | +0.20(+1.30%) |
Dec 19, 2011 | 15.97 | 16.18 | 15.27 | 15.42 | 245,010 | -0.48(-3.02%) |
Dec 16, 2011 | 16.03 | 16.27 | 15.81 | 15.90 | 250,876 | +0.00(+0.00%) |
Dec 15, 2011 | 16.06 | 16.06 | 15.61 | 15.90 | 333,724 | +0.01(+0.06%) |
Dec 14, 2011 | 16.63 | 16.63 | 15.64 | 15.89 | 460,318 | -0.90(-5.36%) |
Dec 13, 2011 | 17.73 | 17.75 | 16.64 | 16.79 | 142,212 | -0.81(-4.60%) |
Dec 12, 2011 | 17.60 | 17.73 | 17.36 | 17.60 | 128,576 | -0.22(-1.23%) |
Dec 09, 2011 | 17.45 | 18.04 | 17.45 | 17.82 | 105,534 | +0.45(+2.59%) |
Dec 08, 2011 | 17.71 | 17.83 | 17.34 | 17.37 | 126,331 | -0.46(-2.58%) |
Dec 07, 2011 | 17.61 | 18.09 | 17.36 | 17.83 | 209,115 | +0.22(+1.25%) |
Dec 06, 2011 | 17.69 | 17.75 | 17.40 | 17.61 | 83,136 | -0.03(-0.17%) |
Dec 05, 2011 | 17.77 | 17.92 | 17.44 | 17.64 | 143,310 | +0.09(+0.51%) |
Dec 02, 2011 | 17.77 | 18.36 | 17.54 | 17.55 | 428,673 | -0.01(-0.06%) |
Dec 01, 2011 | 18.06 | 18.24 | 17.56 | 17.56 | 121,413 | -0.59(-3.25%) |
Nov 30, 2011 | 17.73 | 18.49 | 17.59 | 18.15 | 365,026 | +0.96(+5.58%) |
Nov 29, 2011 | 17.12 | 17.30 | 17.01 | 17.19 | 128,191 | +0.07(+0.41%) |
Nov 28, 2011 | 16.41 | 17.13 | 16.39 | 17.12 | 153,233 | +1.11(+6.93%) |
Nov 25, 2011 | 16.60 | 16.75 | 15.99 | 16.01 | 79,142 | -0.69(-4.13%) |
Nov 23, 2011 | 16.71 | 17.05 | 16.68 | 16.70 | 321,178 | -0.03(-0.18%) |
Nov 22, 2011 | 16.57 | 16.93 | 16.57 | 16.73 | 126,842 | +0.12(+0.72%) |
Nov 21, 2011 | 16.69 | 16.86 | 16.60 | 16.61 | 76,870 | -0.35(-2.06%) |
Nov 18, 2011 | 17.00 | 17.09 | 16.72 | 16.96 | 279,605 | +0.01(+0.06%) |
Nov 17, 2011 | 16.88 | 17.06 | 16.56 | 16.95 | 125,679 | +0.07(+0.41%) |
Nov 16, 2011 | 16.99 | 17.49 | 16.85 | 16.88 | 113,619 | -0.27(-1.57%) |
Nov 15, 2011 | 16.78 | 17.22 | 16.62 | 17.15 | 75,416 | +0.25(+1.48%) |
Nov 14, 2011 | 17.37 | 17.38 | 16.80 | 16.90 | 61,125 | -0.51(-2.93%) |
Nov 11, 2011 | 17.11 | 17.48 | 17.11 | 17.41 | 67,340 | +0.45(+2.65%) |
Nov 10, 2011 | 17.15 | 17.18 | 16.84 | 16.96 | 122,793 | +0.02(+0.12%) |
Nov 09, 2011 | 17.34 | 17.44 | 16.92 | 16.94 | 103,032 | -0.83(-4.67%) |
Nov 08, 2011 | 17.80 | 17.91 | 17.22 | 17.77 | 79,867 | +0.13(+0.74%) |
Nov 07, 2011 | 17.76 | 17.88 | 17.15 | 17.64 | 75,738 | -0.11(-0.62%) |
Nov 04, 2011 | 18.09 | 18.13 | 17.72 | 17.75 | 56,731 | -0.52(-2.85%) |
Nov 03, 2011 | 18.00 | 18.32 | 17.59 | 18.27 | 90,460 | +0.40(+2.24%) |
Nov 02, 2011 | 17.66 | 17.92 | 17.36 | 17.87 | 97,052 | +0.50(+2.88%) |
Nov 01, 2011 | 17.43 | 17.73 | 17.11 | 17.37 | 189,423 | -0.49(-2.74%) |
Oct 31, 2011 | 18.33 | 18.59 | 17.82 | 17.86 | 136,963 | -0.65(-3.51%) |
Oct 28, 2011 | 18.50 | 19.09 | 18.35 | 18.51 | 230,891 | -0.32(-1.70%) |
Oct 27, 2011 | 18.53 | 19.04 | 18.19 | 18.83 | 368,091 | +0.85(+4.73%) |
Oct 26, 2011 | 16.09 | 18.16 | 15.85 | 17.98 | 516,817 | +2.16(+13.65%) |
Oct 25, 2011 | 16.52 | 16.55 | 15.70 | 15.82 | 225,860 | -0.78(-4.70%) |
Oct 24, 2011 | 16.35 | 16.62 | 16.29 | 16.60 | 113,226 | +0.23(+1.41%) |
Oct 21, 2011 | 16.19 | 16.50 | 16.05 | 16.37 | 109,062 | +0.46(+2.89%) |
Oct 20, 2011 | 16.04 | 16.19 | 15.51 | 15.91 | 57,994 | -0.12(-0.75%) |
Oct 19, 2011 | 16.35 | 16.61 | 15.92 | 16.03 | 99,837 | -0.30(-1.84%) |
Oct 18, 2011 | 15.94 | 16.51 | 15.71 | 16.33 | 141,344 | +0.39(+2.45%) |
Oct 17, 2011 | 16.12 | 16.37 | 15.90 | 15.94 | 178,106 | -0.27(-1.67%) |
Oct 14, 2011 | 16.74 | 16.75 | 16.17 | 16.21 | 132,515 | -0.34(-2.05%) |
Oct 13, 2011 | 16.33 | 16.69 | 16.28 | 16.55 | 116,077 | +0.05(+0.30%) |
Oct 12, 2011 | 16.18 | 16.61 | 15.95 | 16.50 | 176,368 | +0.02(+0.12%) |
Oct 11, 2011 | 16.74 | 16.98 | 16.34 | 16.48 | 116,827 | -0.32(-1.90%) |
Oct 10, 2011 | 17.10 | 17.10 | 16.46 | 16.80 | 127,842 | +0.00(+0.00%) |
Oct 07, 2011 | 17.07 | 17.18 | 16.68 | 16.80 | 125,534 | -0.29(-1.70%) |
Oct 06, 2011 | 16.97 | 17.17 | 16.70 | 17.09 | 181,959 | +0.06(+0.35%) |
Oct 05, 2011 | 17.12 | 17.21 | 16.64 | 17.03 | 186,893 | +0.14(+0.83%) |
Oct 04, 2011 | 15.93 | 16.92 | 15.70 | 16.89 | 243,746 | +0.90(+5.63%) |
Oct 03, 2011 | 16.20 | 16.68 | 15.94 | 15.99 | 376,489 | -0.38(-2.32%) |
Sep 30, 2011 | 16.05 | 16.52 | 15.82 | 16.37 | 215,991 | +0.12(+0.74%) |
Sep 29, 2011 | 15.85 | 16.26 | 15.65 | 16.25 | 265,675 | +0.72(+4.64%) |
Sep 28, 2011 | 15.97 | 16.13 | 15.50 | 15.53 | 164,961 | -0.48(-3.00%) |
Sep 27, 2011 | 15.90 | 16.22 | 15.27 | 16.01 | 235,689 | +0.43(+2.76%) |
Sep 26, 2011 | 15.46 | 15.76 | 15.05 | 15.58 | 109,220 | +0.28(+1.83%) |
Sep 23, 2011 | 14.38 | 15.71 | 14.38 | 15.30 | 169,683 | +0.91(+6.32%) |
Sep 22, 2011 | 14.33 | 14.92 | 14.16 | 14.39 | 136,100 | -0.43(-2.90%) |
Sep 21, 2011 | 14.83 | 15.68 | 14.76 | 14.82 | 180,549 | +0.02(+0.14%) |
Sep 20, 2011 | 15.06 | 15.25 | 14.77 | 14.80 | 114,694 | -0.21(-1.40%) |
Sep 19, 2011 | 15.10 | 15.36 | 14.90 | 15.01 | 131,651 | -0.37(-2.41%) |
Sep 16, 2011 | 15.50 | 15.54 | 15.20 | 15.38 | 124,149 | -0.07(-0.45%) |
Sep 15, 2011 | 15.66 | 15.78 | 15.24 | 15.45 | 71,580 | -0.12(-0.77%) |
Sep 14, 2011 | 15.00 | 15.68 | 14.82 | 15.57 | 227,622 | +0.64(+4.29%) |
Sep 13, 2011 | 14.62 | 14.97 | 14.24 | 14.93 | 94,651 | +0.34(+2.33%) |
Sep 12, 2011 | 14.16 | 14.62 | 14.06 | 14.59 | 128,091 | +0.19(+1.32%) |
Sep 09, 2011 | 14.73 | 14.93 | 14.21 | 14.40 | 171,186 | -0.44(-2.96%) |
Sep 08, 2011 | 14.80 | 15.00 | 14.51 | 14.84 | 121,374 | -0.09(-0.60%) |
Sep 07, 2011 | 14.17 | 14.97 | 14.17 | 14.93 | 146,304 | +0.97(+6.95%) |
Sep 06, 2011 | 13.66 | 14.02 | 13.61 | 13.96 | 81,439 | -0.09(-0.64%) |
Sep 02, 2011 | 13.67 | 14.16 | 13.67 | 14.05 | 163,686 | +0.07(+0.50%) |
Sep 01, 2011 | 15.37 | 15.42 | 13.85 | 13.98 | 357,441 | -1.30(-8.51%) |
Aug 31, 2011 | 15.32 | 15.52 | 15.11 | 15.28 | 169,391 | +0.03(+0.20%) |
Aug 30, 2011 | 15.00 | 15.28 | 14.80 | 15.25 | 216,893 | +0.14(+0.93%) |
Aug 29, 2011 | 14.63 | 15.16 | 14.58 | 15.11 | 128,260 | +0.57(+3.92%) |
Aug 26, 2011 | 13.90 | 14.54 | 13.52 | 14.54 | 116,288 | +0.57(+4.08%) |
Aug 25, 2011 | 14.64 | 14.64 | 13.93 | 13.97 | 98,298 | -0.57(-3.92%) |
Aug 24, 2011 | 14.25 | 14.61 | 13.94 | 14.54 | 87,353 | +0.23(+1.61%) |
Aug 23, 2011 | 13.54 | 14.33 | 13.45 | 14.31 | 116,742 | +0.83(+6.16%) |
Aug 22, 2011 | 13.67 | 13.85 | 13.40 | 13.48 | 132,253 | +0.08(+0.60%) |
Aug 19, 2011 | 13.03 | 13.60 | 13.03 | 13.40 | 158,578 | +0.13(+0.98%) |
Aug 18, 2011 | 13.49 | 13.52 | 13.09 | 13.27 | 239,896 | -0.38(-2.78%) |
Aug 17, 2011 | 13.63 | 14.00 | 13.48 | 13.65 | 116,181 | +0.10(+0.74%) |
Aug 16, 2011 | 13.49 | 13.79 | 13.30 | 13.55 | 172,459 | -0.10(-0.73%) |
Aug 15, 2011 | 13.52 | 13.76 | 13.42 | 13.65 | 112,200 | +0.18(+1.34%) |
Aug 12, 2011 | 13.46 | 13.54 | 13.14 | 13.47 | 116,698 | +0.06(+0.45%) |
Aug 11, 2011 | 13.21 | 13.59 | 13.00 | 13.41 | 391,930 | +0.31(+2.37%) |
Aug 10, 2011 | 13.16 | 13.95 | 12.86 | 13.10 | 391,488 | -0.21(-1.58%) |
Aug 09, 2011 | 13.24 | 13.31 | 12.35 | 13.31 | 273,784 | +0.58(+4.56%) |
Aug 08, 2011 | 13.70 | 14.99 | 12.64 | 12.73 | 807,506 | -1.33(-9.46%) |
Aug 05, 2011 | 13.52 | 14.19 | 13.23 | 14.06 | 289,184 | +0.65(+4.85%) |
Aug 04, 2011 | 13.86 | 13.86 | 13.40 | 13.41 | 199,161 | -0.65(-4.62%) |
Aug 03, 2011 | 15.13 | 15.13 | 13.41 | 14.06 | 266,296 | -0.26(-1.82%) |
Aug 02, 2011 | 14.52 | 14.81 | 14.22 | 14.32 | 143,329 | -0.30(-2.05%) |
Aug 01, 2011 | 15.05 | 15.05 | 14.55 | 14.62 | 188,218 | -0.34(-2.27%) |
Jul 29, 2011 | 14.53 | 15.11 | 14.36 | 14.96 | 128,531 | +0.32(+2.19%) |
Jul 28, 2011 | 14.60 | 14.91 | 14.54 | 14.64 | 92,392 | +0.05(+0.34%) |
Jul 27, 2011 | 15.30 | 15.40 | 14.57 | 14.59 | 173,465 | -0.81(-5.26%) |
Jul 26, 2011 | 15.56 | 15.56 | 15.36 | 15.40 | 102,290 | -0.10(-0.65%) |
Jul 25, 2011 | 15.54 | 15.66 | 15.34 | 15.50 | 122,771 | -0.23(-1.46%) |
Jul 22, 2011 | 15.81 | 16.11 | 15.69 | 15.73 | 47,189 | -0.18(-1.13%) |
Jul 21, 2011 | 15.70 | 15.94 | 15.50 | 15.91 | 93,201 | +0.28(+1.79%) |
Jul 20, 2011 | 15.76 | 15.92 | 15.60 | 15.63 | 82,234 | -0.17(-1.08%) |
Jul 19, 2011 | 15.58 | 15.83 | 15.52 | 15.80 | 61,568 | +0.27(+1.74%) |
Jul 18, 2011 | 15.71 | 15.79 | 15.47 | 15.53 | 81,039 | -0.14(-0.89%) |
Jul 15, 2011 | 15.69 | 15.84 | 15.57 | 15.67 | 135,440 | -0.01(-0.06%) |
Jul 14, 2011 | 15.78 | 15.97 | 15.62 | 15.68 | 77,640 | -0.14(-0.88%) |
Jul 13, 2011 | 15.71 | 15.97 | 15.59 | 15.82 | 101,301 | +0.12(+0.76%) |
Jul 12, 2011 | 15.54 | 15.99 | 15.52 | 15.70 | 121,997 | -0.03(-0.19%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.58 | 15.73 | 225,805 | -0.30(-1.87%) |
Jul 08, 2011 | 15.82 | 16.10 | 15.60 | 16.03 | 107,435 | +0.03(+0.19%) |
Jul 07, 2011 | 16.00 | 16.21 | 15.76 | 16.00 | 191,170 | +0.13(+0.82%) |
Jul 06, 2011 | 15.81 | 15.96 | 15.56 | 15.87 | 209,604 | -0.03(-0.19%) |
Jul 05, 2011 | 15.37 | 15.90 | 15.32 | 15.90 | 194,473 | +0.60(+3.92%) |
Jul 01, 2011 | 15.19 | 15.43 | 15.04 | 15.30 | 136,343 | +0.15(+0.99%) |
Jun 30, 2011 | 15.08 | 15.34 | 14.96 | 15.15 | 138,543 | +0.12(+0.80%) |
Jun 29, 2011 | 14.99 | 15.10 | 14.83 | 15.03 | 104,837 | +0.05(+0.33%) |
Jun 28, 2011 | 14.84 | 14.99 | 14.66 | 14.98 | 160,059 | +0.18(+1.22%) |
Jun 27, 2011 | 14.74 | 14.92 | 14.60 | 14.80 | 161,126 | +0.06(+0.41%) |
Jun 24, 2011 | 14.90 | 14.90 | 14.59 | 14.74 | 528,114 | -0.12(-0.81%) |
Jun 23, 2011 | 14.73 | 14.96 | 14.45 | 14.86 | 188,344 | -0.05(-0.34%) |
Jun 22, 2011 | 15.21 | 15.29 | 14.89 | 14.91 | 92,280 | -0.35(-2.29%) |
Jun 21, 2011 | 15.10 | 15.41 | 15.07 | 15.26 | 161,329 | +0.26(+1.73%) |
Jun 20, 2011 | 14.99 | 15.27 | 14.87 | 15.00 | 115,279 | -0.13(-0.86%) |
Jun 17, 2011 | 15.36 | 15.42 | 14.91 | 15.13 | 212,948 | -0.21(-1.40%) |
Jun 16, 2011 | 15.33 | 15.44 | 15.09 | 15.35 | 118,100 | +0.10(+0.62%) |
Jun 15, 2011 | 15.49 | 15.60 | 15.14 | 15.25 | 129,252 | -0.37(-2.37%) |
Jun 14, 2011 | 15.74 | 15.77 | 15.49 | 15.62 | 221,432 | +0.01(+0.06%) |
Jun 13, 2011 | 15.99 | 16.00 | 15.56 | 15.61 | 166,133 | -0.27(-1.70%) |
Jun 10, 2011 | 15.46 | 16.30 | 15.46 | 15.88 | 433,426 | +0.43(+2.78%) |
Jun 09, 2011 | 15.23 | 15.69 | 14.93 | 15.45 | 132,054 | +0.30(+1.98%) |
Jun 08, 2011 | 15.06 | 15.20 | 14.91 | 15.15 | 122,282 | +0.03(+0.20%) |
Jun 07, 2011 | 14.95 | 15.27 | 14.58 | 15.12 | 256,837 | +0.69(+4.79%) |
Jun 06, 2011 | 14.63 | 14.65 | 14.31 | 14.43 | 171,990 | -0.23(-1.57%) |
Jun 03, 2011 | 14.96 | 15.32 | 14.61 | 14.66 | 239,989 | -0.29(-1.94%) |
May 24, 2011 | 14.79 | 15.10 | 14.77 | 14.95 | 252,935 | +0.16(+1.08%) |
May 23, 2011 | 14.45 | 14.83 | 14.39 | 14.79 | 353,498 | +0.08(+0.54%) |
May 20, 2011 | 14.63 | 14.71 | 14.46 | 14.71 | 160,738 | -0.01(-0.07%) |
May 19, 2011 | 14.79 | 14.84 | 14.57 | 14.72 | 122,644 | +0.00(+0.00%) |
May 18, 2011 | 14.24 | 14.74 | 14.14 | 14.72 | 188,669 | +0.55(+3.88%) |
May 17, 2011 | 14.35 | 14.46 | 14.04 | 14.17 | 203,298 | -0.28(-1.94%) |
May 16, 2011 | 14.33 | 14.58 | 14.33 | 14.45 | 157,473 | +0.04(+0.28%) |
May 13, 2011 | 14.54 | 14.70 | 14.34 | 14.41 | 147,204 | -0.15(-1.03%) |
May 12, 2011 | 14.40 | 14.65 | 14.31 | 14.56 | 181,139 | +0.10(+0.69%) |
May 11, 2011 | 14.37 | 14.55 | 14.21 | 14.46 | 163,071 | +0.03(+0.21%) |
May 10, 2011 | 14.38 | 14.64 | 14.18 | 14.43 | 326,614 | +0.13(+0.91%) |
May 09, 2011 | 13.93 | 14.37 | 13.93 | 14.30 | 234,414 | +0.32(+2.29%) |
May 06, 2011 | 14.34 | 14.54 | 13.96 | 13.98 | 303,901 | -0.07(-0.50%) |
May 05, 2011 | 13.65 | 14.16 | 13.26 | 14.05 | 434,361 | +0.37(+2.70%) |
May 04, 2011 | 13.37 | 13.91 | 13.22 | 13.68 | 478,316 | +0.29(+2.20%) |
May 03, 2011 | 13.13 | 13.43 | 12.95 | 13.38 | 668,682 | +0.14(+1.10%) |
May 02, 2011 | 13.28 | 13.47 | 13.18 | 13.24 | 300,646 | -0.03(-0.23%) |
Apr 29, 2011 | 12.71 | 13.94 | 12.70 | 13.27 | 758,098 | +0.86(+6.93%) |
Apr 28, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 122,416 | +0.12(+0.98%) |
Apr 27, 2011 | 12.19 | 12.35 | 12.09 | 12.29 | 87,556 | +0.08(+0.66%) |
Apr 26, 2011 | 12.04 | 12.35 | 12.01 | 12.21 | 121,378 | +0.18(+1.50%) |
Apr 25, 2011 | 12.06 | 12.16 | 11.98 | 12.03 | 95,134 | -0.12(-0.99%) |
Apr 21, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 50,388 | -0.02(-0.16%) |
Apr 20, 2011 | 12.18 | 12.25 | 12.13 | 12.17 | 79,877 | +0.16(+1.33%) |
Apr 19, 2011 | 12.07 | 12.09 | 11.98 | 12.01 | 146,444 | -0.01(-0.08%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.93 | 12.02 | 150,424 | -0.15(-1.23%) |
Apr 15, 2011 | 12.01 | 12.18 | 11.99 | 12.17 | 108,307 | +0.14(+1.16%) |
Apr 14, 2011 | 11.95 | 12.05 | 11.81 | 12.03 | 113,371 | -0.01(-0.08%) |
Apr 13, 2011 | 12.04 | 12.15 | 11.98 | 12.04 | 408,770 | +0.08(+0.67%) |
Apr 12, 2011 | 11.91 | 12.23 | 11.87 | 11.96 | 170,944 | +0.00(+0.00%) |
Apr 11, 2011 | 11.75 | 12.02 | 11.71 | 11.96 | 173,117 | +0.23(+1.96%) |
Apr 08, 2011 | 11.78 | 11.83 | 11.60 | 11.73 | 165,726 | +0.03(+0.26%) |
Apr 07, 2011 | 12.24 | 12.24 | 11.65 | 11.70 | 198,552 | -0.50(-4.10%) |
Apr 06, 2011 | 11.97 | 12.24 | 11.81 | 12.20 | 186,635 | +0.26(+2.18%) |
Apr 05, 2011 | 11.94 | 12.09 | 11.79 | 11.94 | 74,867 | -0.04(-0.33%) |
Apr 04, 2011 | 11.79 | 12.13 | 11.79 | 11.98 | 297,714 | +0.13(+1.10%) |