Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.60 | 15.66 | 15.48 | 15.49 | 1,014,950 | +0.17(+1.14%) |
Dec 29, 2011 | 15.19 | 15.36 | 15.13 | 15.32 | 2,637,940 | -0.08(-0.50%) |
Dec 28, 2011 | 15.70 | 15.72 | 15.37 | 15.40 | 1,283,860 | -0.39(-2.48%) |
Dec 27, 2011 | 15.80 | 15.85 | 15.76 | 15.79 | 829,910 | -0.15(-0.92%) |
Dec 23, 2011 | 15.93 | 15.95 | 15.88 | 15.93 | 390,130 | -0.09(-0.54%) |
Dec 21, 2011 | 16.00 | 16.05 | 15.93 | 16.02 | 801,260 | +0.02(+0.12%) |
Dec 20, 2011 | 15.99 | 16.04 | 15.96 | 16.00 | 1,456,380 | +0.22(+1.37%) |
Dec 19, 2011 | 15.85 | 15.88 | 15.74 | 15.78 | 1,360,690 | -0.05(-0.30%) |
Dec 16, 2011 | 15.73 | 15.84 | 15.69 | 15.83 | 1,264,940 | +0.30(+1.92%) |
Dec 15, 2011 | 15.77 | 15.78 | 15.47 | 15.53 | 3,105,100 | -0.05(-0.30%) |
Dec 14, 2011 | 15.99 | 16.03 | 15.50 | 15.58 | 4,859,170 | -0.59(-3.67%) |
Dec 13, 2011 | 16.50 | 16.63 | 16.09 | 16.17 | 3,269,780 | -0.35(-2.10%) |
Dec 12, 2011 | 16.55 | 16.55 | 16.44 | 16.52 | 2,421,780 | -0.44(-2.61%) |
Dec 09, 2011 | 16.96 | 17.06 | 16.94 | 16.96 | 615,570 | +0.04(+0.27%) |
Dec 08, 2011 | 17.02 | 17.08 | 16.90 | 16.92 | 706,510 | -0.34(-1.96%) |
Dec 07, 2011 | 17.21 | 17.28 | 17.11 | 17.26 | 1,171,220 | +0.11(+0.63%) |
Dec 06, 2011 | 16.95 | 17.18 | 16.87 | 17.15 | 745,540 | +0.09(+0.50%) |
Dec 05, 2011 | 17.24 | 17.32 | 17.04 | 17.06 | 1,616,060 | -0.25(-1.43%) |
Dec 02, 2011 | 17.40 | 17.41 | 17.27 | 17.31 | 1,214,360 | +0.02(+0.09%) |
Dec 01, 2011 | 17.32 | 17.38 | 17.20 | 17.29 | 673,260 | -0.04(-0.25%) |
Nov 30, 2011 | 17.30 | 17.35 | 17.25 | 17.34 | 1,829,690 | +0.32(+1.85%) |
Nov 29, 2011 | 16.96 | 17.06 | 16.93 | 17.02 | 1,878,670 | +0.04(+0.23%) |
Nov 28, 2011 | 17.02 | 17.04 | 16.93 | 16.98 | 1,457,010 | +0.32(+1.95%) |
Nov 25, 2011 | 16.65 | 16.84 | 16.65 | 16.66 | 1,448,180 | -0.15(-0.91%) |
Nov 23, 2011 | 16.78 | 16.85 | 16.63 | 16.81 | 1,173,510 | -0.04(-0.24%) |
Nov 22, 2011 | 16.80 | 16.91 | 16.79 | 16.85 | 801,750 | +0.17(+1.01%) |
Nov 21, 2011 | 16.98 | 16.99 | 16.54 | 16.68 | 2,049,530 | -0.41(-2.38%) |
Nov 18, 2011 | 17.05 | 17.19 | 16.98 | 17.09 | 1,695,630 | +0.06(+0.37%) |
Nov 17, 2011 | 17.34 | 17.36 | 16.96 | 17.03 | 1,845,800 | -0.46(-2.60%) |
Nov 16, 2011 | 17.49 | 17.63 | 17.39 | 17.48 | 1,116,320 | -0.20(-1.14%) |
Nov 15, 2011 | 17.67 | 17.71 | 17.54 | 17.68 | 902,880 | +0.02(+0.12%) |
Nov 14, 2011 | 17.71 | 17.73 | 17.60 | 17.66 | 734,090 | -0.08(-0.43%) |
Nov 11, 2011 | 17.55 | 17.74 | 17.54 | 17.74 | 1,171,100 | +0.28(+1.62%) |
Nov 10, 2011 | 17.59 | 17.59 | 17.20 | 17.45 | 1,077,160 | -0.09(-0.52%) |
Nov 09, 2011 | 17.77 | 17.81 | 17.50 | 17.55 | 1,636,250 | -0.15(-0.85%) |
Nov 08, 2011 | 17.77 | 17.88 | 17.64 | 17.70 | 1,561,080 | -0.14(-0.77%) |
Nov 07, 2011 | 17.62 | 17.84 | 17.61 | 17.83 | 1,258,180 | +0.42(+2.39%) |
Nov 04, 2011 | 17.43 | 17.46 | 17.35 | 17.42 | 703,250 | -0.09(-0.49%) |
Nov 03, 2011 | 17.45 | 17.53 | 17.33 | 17.50 | 2,404,050 | +0.27(+1.57%) |
Nov 02, 2011 | 17.18 | 17.30 | 17.06 | 17.23 | 2,333,120 | +0.17(+0.99%) |
Nov 01, 2011 | 16.72 | 17.06 | 16.68 | 17.06 | 3,040,730 | +0.02(+0.09%) |
Oct 31, 2011 | 17.10 | 17.13 | 17.02 | 17.05 | 719,750 | -0.25(-1.44%) |
Oct 28, 2011 | 17.29 | 17.32 | 17.21 | 17.30 | 1,031,300 | +0.01(+0.08%) |
Oct 27, 2011 | 17.09 | 17.36 | 17.00 | 17.28 | 2,727,110 | +0.22(+1.28%) |
Oct 26, 2011 | 17.03 | 17.13 | 16.97 | 17.06 | 2,069,240 | +0.18(+1.07%) |
Oct 25, 2011 | 16.44 | 16.95 | 16.36 | 16.88 | 2,768,330 | +0.48(+2.92%) |
Oct 24, 2011 | 16.37 | 16.43 | 16.33 | 16.40 | 1,992,570 | +0.14(+0.84%) |
Oct 21, 2011 | 16.30 | 16.35 | 16.21 | 16.27 | 1,104,390 | +0.19(+1.19%) |
Oct 20, 2011 | 16.06 | 16.14 | 15.91 | 16.07 | 1,960,560 | -0.21(-1.31%) |
Oct 19, 2011 | 16.42 | 16.45 | 16.26 | 16.29 | 1,242,600 | -0.22(-1.31%) |
Oct 18, 2011 | 16.31 | 16.51 | 16.14 | 16.50 | 1,395,810 | -0.07(-0.41%) |
Oct 17, 2011 | 16.72 | 16.73 | 16.51 | 16.57 | 1,144,540 | -0.09(-0.53%) |
Oct 14, 2011 | 16.64 | 16.70 | 16.55 | 16.66 | 992,310 | +0.12(+0.76%) |
Oct 13, 2011 | 16.54 | 16.56 | 16.39 | 16.54 | 995,650 | -0.10(-0.62%) |
Oct 12, 2011 | 16.69 | 16.71 | 16.59 | 16.64 | 809,040 | +0.11(+0.64%) |
Oct 11, 2011 | 16.54 | 16.56 | 16.44 | 16.53 | 739,190 | -0.11(-0.64%) |
Oct 10, 2011 | 16.53 | 16.65 | 16.43 | 16.64 | 1,248,960 | +0.40(+2.47%) |
Oct 07, 2011 | 16.42 | 16.43 | 16.13 | 16.24 | 1,345,600 | -0.13(-0.80%) |
Oct 06, 2011 | 16.32 | 16.40 | 16.27 | 16.37 | 1,405,870 | +0.12(+0.76%) |
Oct 05, 2011 | 16.11 | 16.34 | 15.96 | 16.25 | 2,563,060 | +0.17(+1.08%) |
Oct 04, 2011 | 16.40 | 16.41 | 15.83 | 16.07 | 4,161,750 | -0.33(-2.00%) |
Oct 03, 2011 | 16.42 | 16.46 | 16.31 | 16.40 | 2,103,240 | +0.30(+1.84%) |
Sep 30, 2011 | 16.04 | 16.18 | 15.94 | 16.11 | 2,504,700 | +0.04(+0.24%) |
Sep 29, 2011 | 16.12 | 16.12 | 15.92 | 16.07 | 2,399,070 | +0.14(+0.89%) |
Sep 28, 2011 | 16.38 | 16.44 | 15.86 | 15.93 | 3,427,460 | -0.45(-2.72%) |
Sep 27, 2011 | 16.47 | 16.54 | 16.30 | 16.37 | 4,254,200 | +0.32(+1.96%) |
Sep 26, 2011 | 16.02 | 16.18 | 15.72 | 16.06 | 6,923,830 | -0.23(-1.44%) |
Sep 23, 2011 | 16.77 | 16.88 | 16.16 | 16.29 | 9,062,550 | -0.95(-5.50%) |
Sep 22, 2011 | 17.26 | 17.35 | 17.08 | 17.24 | 4,658,840 | -0.45(-2.53%) |
Sep 21, 2011 | 17.82 | 18.02 | 17.65 | 17.69 | 1,267,610 | -0.23(-1.26%) |
Sep 20, 2011 | 17.65 | 17.97 | 17.62 | 17.91 | 1,414,340 | +0.25(+1.42%) |
Sep 19, 2011 | 18.01 | 18.01 | 17.55 | 17.66 | 2,441,550 | -0.27(-1.53%) |
Sep 16, 2011 | 17.70 | 18.08 | 17.70 | 17.94 | 1,868,710 | +0.17(+0.96%) |
Sep 15, 2011 | 17.80 | 17.82 | 17.59 | 17.77 | 1,870,980 | -0.29(-1.63%) |
Sep 14, 2011 | 18.10 | 18.12 | 17.95 | 18.06 | 2,169,000 | -0.14(-0.75%) |
Sep 13, 2011 | 18.10 | 18.30 | 17.98 | 18.20 | 2,087,850 | +0.19(+1.04%) |
Sep 12, 2011 | 18.22 | 18.23 | 17.87 | 18.01 | 2,775,130 | -0.41(-2.21%) |
Sep 09, 2011 | 18.32 | 18.54 | 18.27 | 18.42 | 4,916,750 | -0.11(-0.58%) |
Sep 08, 2011 | 18.50 | 18.56 | 18.34 | 18.53 | 3,234,960 | +0.48(+2.64%) |
Sep 07, 2011 | 17.96 | 18.15 | 17.78 | 18.05 | 4,682,330 | -0.60(-3.19%) |
Sep 06, 2011 | 18.82 | 18.94 | 18.48 | 18.65 | 4,732,170 | -0.03(-0.18%) |
Sep 02, 2011 | 18.64 | 18.70 | 18.57 | 18.68 | 3,023,660 | +0.55(+3.03%) |
Sep 01, 2011 | 18.09 | 18.17 | 17.99 | 18.13 | 2,456,060 | +0.02(+0.13%) |
Aug 31, 2011 | 18.12 | 18.25 | 17.98 | 18.11 | 3,123,710 | -0.15(-0.82%) |
Aug 30, 2011 | 18.12 | 18.27 | 18.01 | 18.25 | 4,622,750 | +0.53(+2.98%) |
Aug 29, 2011 | 17.94 | 17.94 | 17.62 | 17.73 | 4,654,880 | -0.36(-2.02%) |
Aug 26, 2011 | 17.69 | 18.09 | 17.53 | 18.09 | 7,603,530 | +0.53(+3.02%) |
Aug 25, 2011 | 17.03 | 17.61 | 16.91 | 17.56 | 8,457,980 | +0.07(+0.37%) |
Aug 24, 2011 | 18.12 | 18.17 | 17.36 | 17.50 | 10,849,530 | -0.62(-3.40%) |
Aug 23, 2011 | 18.58 | 18.73 | 18.10 | 18.11 | 7,385,870 | -0.70(-3.72%) |
Aug 22, 2011 | 18.55 | 18.84 | 18.51 | 18.81 | 3,383,490 | +0.47(+2.54%) |
Aug 19, 2011 | 18.52 | 18.52 | 18.25 | 18.34 | 3,155,410 | +0.23(+1.24%) |
Aug 18, 2011 | 18.05 | 18.15 | 17.98 | 18.12 | 2,783,320 | +0.34(+1.88%) |
Aug 17, 2011 | 17.73 | 17.81 | 17.66 | 17.78 | 1,839,370 | +0.06(+0.33%) |
Aug 16, 2011 | 17.59 | 17.74 | 17.59 | 17.73 | 2,233,400 | +0.21(+1.19%) |
Aug 15, 2011 | 17.26 | 17.52 | 17.23 | 17.52 | 1,456,280 | +0.19(+1.07%) |
Aug 12, 2011 | 17.29 | 17.33 | 17.11 | 17.33 | 3,015,980 | -0.08(-0.46%) |
Aug 11, 2011 | 17.56 | 17.57 | 17.20 | 17.41 | 4,300,210 | -0.39(-2.19%) |
Aug 10, 2011 | 17.59 | 17.85 | 17.50 | 17.80 | 4,799,430 | +0.61(+3.52%) |
Aug 09, 2011 | 16.48 | 17.64 | 17.08 | 17.19 | 5,254,440 | +0.15(+0.90%) |
Aug 08, 2011 | 16.88 | 17.08 | 16.80 | 17.04 | 3,885,940 | +0.55(+3.32%) |
Aug 05, 2011 | 16.48 | 16.55 | 16.36 | 16.49 | 2,163,260 | +0.11(+0.69%) |
Aug 04, 2011 | 16.68 | 16.70 | 16.28 | 16.38 | 3,955,070 | -0.08(-0.47%) |
Aug 03, 2011 | 16.55 | 16.60 | 16.45 | 16.46 | 2,620,580 | -0.01(-0.04%) |
Aug 02, 2011 | 16.25 | 16.48 | 16.21 | 16.46 | 1,666,880 | +0.39(+2.43%) |
Aug 01, 2011 | 16.06 | 16.20 | 15.98 | 16.07 | 1,062,540 | -0.06(-0.38%) |
Jul 29, 2011 | 16.15 | 16.23 | 16.09 | 16.14 | 1,747,280 | +0.10(+0.62%) |
Jul 28, 2011 | 16.06 | 16.06 | 15.91 | 16.04 | 872,190 | +0.02(+0.11%) |
Jul 27, 2011 | 16.16 | 16.17 | 15.97 | 16.02 | 1,065,850 | -0.06(-0.40%) |
Jul 26, 2011 | 16.00 | 16.08 | 15.97 | 16.08 | 1,157,650 | +0.04(+0.27%) |
Jul 25, 2011 | 16.06 | 16.08 | 15.98 | 16.04 | 1,205,940 | +0.13(+0.80%) |
Jul 22, 2011 | 15.88 | 15.92 | 15.88 | 15.91 | 671,520 | +0.13(+0.82%) |
Jul 21, 2011 | 15.89 | 15.90 | 15.74 | 15.78 | 698,710 | -0.12(-0.75%) |
Jul 20, 2011 | 15.72 | 15.90 | 15.71 | 15.90 | 1,153,170 | +0.13(+0.81%) |
Jul 19, 2011 | 15.93 | 15.93 | 15.71 | 15.77 | 4,052,790 | -0.18(-1.14%) |
Jul 18, 2011 | 15.88 | 15.96 | 15.87 | 15.95 | 1,753,650 | +0.13(+0.82%) |
Jul 15, 2011 | 15.73 | 15.83 | 15.72 | 15.82 | 951,080 | +0.06(+0.41%) |
Jul 14, 2011 | 15.78 | 15.82 | 15.70 | 15.76 | 1,087,960 | +0.05(+0.32%) |
Jul 13, 2011 | 15.68 | 15.77 | 15.66 | 15.71 | 2,118,050 | +0.13(+0.85%) |
Jul 12, 2011 | 15.42 | 15.62 | 15.37 | 15.58 | 1,659,740 | +0.13(+0.82%) |
Jul 11, 2011 | 15.43 | 15.46 | 15.32 | 15.45 | 1,646,630 | +0.14(+0.89%) |
Jul 08, 2011 | 15.32 | 15.34 | 15.29 | 15.31 | 1,250,430 | +0.10(+0.69%) |
Jul 07, 2011 | 15.19 | 15.22 | 15.12 | 15.21 | 1,469,040 | +0.03(+0.18%) |
Jul 06, 2011 | 15.16 | 15.24 | 15.15 | 15.18 | 2,298,220 | +0.14(+0.90%) |
Jul 05, 2011 | 14.98 | 15.07 | 14.97 | 15.05 | 1,445,380 | +0.27(+1.83%) |
Jul 01, 2011 | 14.78 | 14.79 | 14.68 | 14.78 | 1,220,600 | -0.12(-0.77%) |
Jun 30, 2011 | 15.00 | 15.03 | 14.89 | 14.89 | 1,274,380 | -0.12(-0.77%) |
Jun 29, 2011 | 14.96 | 15.03 | 14.93 | 15.01 | 991,730 | +0.10(+0.66%) |
Jun 28, 2011 | 14.89 | 14.96 | 14.85 | 14.91 | 624,480 | +0.06(+0.37%) |
Jun 27, 2011 | 14.88 | 14.92 | 14.80 | 14.85 | 750,470 | -0.05(-0.36%) |
Jun 24, 2011 | 15.07 | 15.08 | 14.88 | 14.91 | 1,643,960 | -0.22(-1.44%) |
Jun 23, 2011 | 15.16 | 15.17 | 15.02 | 15.12 | 2,493,990 | -0.27(-1.75%) |
Jun 22, 2011 | 15.39 | 15.48 | 15.35 | 15.39 | 1,314,790 | +0.03(+0.18%) |
Jun 21, 2011 | 15.31 | 15.38 | 15.31 | 15.37 | 1,024,870 | +0.08(+0.51%) |
Jun 20, 2011 | 15.30 | 15.32 | 15.29 | 15.29 | 1,054,840 | +0.00(+0.03%) |
Jun 17, 2011 | 15.18 | 15.31 | 15.18 | 15.29 | 1,013,080 | +0.10(+0.65%) |
Jun 16, 2011 | 15.17 | 15.23 | 15.12 | 15.19 | 520,240 | -0.02(-0.12%) |
Jun 15, 2011 | 15.11 | 15.24 | 15.09 | 15.21 | 774,000 | +0.05(+0.33%) |
Jun 14, 2011 | 15.06 | 15.16 | 15.04 | 15.16 | 765,350 | +0.09(+0.62%) |
Jun 13, 2011 | 15.16 | 15.19 | 15.01 | 15.06 | 1,590,480 | -0.15(-0.99%) |
Jun 10, 2011 | 15.20 | 15.27 | 15.16 | 15.21 | 697,370 | -0.13(-0.87%) |
Jun 09, 2011 | 15.29 | 15.39 | 15.27 | 15.35 | 2,805,500 | +0.07(+0.48%) |
Jun 08, 2011 | 15.29 | 15.33 | 15.22 | 15.27 | 784,320 | -0.06(-0.37%) |
Jun 07, 2011 | 15.36 | 15.38 | 15.26 | 15.33 | 1,761,630 | -0.01(-0.06%) |
Jun 06, 2011 | 15.37 | 15.43 | 15.31 | 15.34 | 2,360,930 | +0.03(+0.16%) |
Jun 03, 2011 | 15.32 | 15.36 | 15.26 | 15.31 | 1,316,860 | +0.17(+1.10%) |
May 24, 2011 | 15.14 | 15.19 | 15.12 | 15.15 | 2,718,770 | +0.07(+0.49%) |
May 23, 2011 | 14.98 | 15.08 | 14.98 | 15.07 | 2,430,510 | +0.03(+0.23%) |
May 20, 2011 | 14.86 | 15.06 | 14.77 | 15.04 | 5,257,570 | +0.19(+1.29%) |
May 19, 2011 | 14.79 | 14.87 | 14.77 | 14.85 | 1,582,010 | +0.01(+0.04%) |
May 18, 2011 | 14.84 | 14.90 | 14.79 | 14.84 | 1,448,550 | +0.09(+0.61%) |
May 17, 2011 | 14.70 | 14.76 | 14.62 | 14.75 | 1,940,890 | -0.07(-0.47%) |
May 16, 2011 | 14.87 | 14.95 | 14.80 | 14.82 | 1,644,240 | -0.02(-0.13%) |
May 13, 2011 | 14.96 | 15.01 | 14.73 | 14.84 | 3,808,500 | -0.10(-0.67%) |
May 12, 2011 | 14.87 | 15.00 | 14.78 | 14.94 | 3,927,620 | -0.00(-0.03%) |
May 11, 2011 | 15.00 | 15.02 | 14.87 | 14.95 | 3,095,300 | -0.13(-0.86%) |
May 10, 2011 | 15.00 | 15.11 | 14.99 | 15.07 | 1,612,740 | +0.04(+0.30%) |
May 09, 2011 | 14.95 | 15.04 | 14.92 | 15.03 | 2,657,680 | +0.21(+1.44%) |
May 06, 2011 | 14.80 | 14.89 | 14.72 | 14.82 | 6,232,790 | +0.20(+1.36%) |
May 05, 2011 | 14.96 | 15.04 | 14.54 | 14.62 | 10,135,570 | -0.45(-2.97%) |
May 04, 2011 | 15.28 | 15.32 | 14.97 | 15.06 | 6,383,960 | -0.21(-1.39%) |
May 03, 2011 | 15.34 | 15.39 | 15.18 | 15.28 | 3,209,590 | -0.06(-0.37%) |
May 02, 2011 | 15.48 | 15.48 | 15.33 | 15.33 | 2,913,450 | -0.19(-1.24%) |
Apr 29, 2011 | 15.28 | 15.60 | 15.27 | 15.53 | 3,258,640 | +0.26(+1.68%) |
Apr 28, 2011 | 15.22 | 15.29 | 15.15 | 15.27 | 2,548,470 | +0.06(+0.41%) |
Apr 27, 2011 | 15.03 | 15.21 | 14.94 | 15.21 | 1,872,320 | +0.29(+1.94%) |
Apr 26, 2011 | 14.93 | 14.94 | 14.83 | 14.92 | 2,630,240 | -0.06(-0.39%) |
Apr 25, 2011 | 15.01 | 15.04 | 14.93 | 14.98 | 3,239,420 | +0.02(+0.11%) |
Apr 21, 2011 | 14.94 | 14.99 | 14.92 | 14.96 | 1,415,610 | +0.03(+0.19%) |
Apr 20, 2011 | 14.92 | 14.96 | 14.87 | 14.93 | 1,639,920 | +0.05(+0.35%) |
Apr 19, 2011 | 14.86 | 14.90 | 14.80 | 14.88 | 2,256,930 | +0.01(+0.05%) |
Apr 18, 2011 | 14.80 | 14.88 | 14.74 | 14.87 | 2,318,920 | +0.09(+0.58%) |
Apr 15, 2011 | 14.67 | 14.79 | 14.64 | 14.79 | 1,660,780 | +0.13(+0.88%) |
Apr 14, 2011 | 14.51 | 14.66 | 14.50 | 14.66 | 1,487,840 | +0.19(+1.31%) |
Apr 13, 2011 | 14.51 | 14.52 | 14.43 | 14.47 | 1,323,020 | +0.03(+0.18%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.35 | 14.44 | 1,803,610 | -0.10(-0.66%) |
Apr 11, 2011 | 14.61 | 14.63 | 14.51 | 14.54 | 1,380,560 | -0.11(-0.74%) |
Apr 08, 2011 | 14.62 | 14.66 | 14.58 | 14.65 | 1,415,740 | +0.12(+0.84%) |
Apr 07, 2011 | 14.50 | 14.56 | 14.46 | 14.52 | 954,750 | +0.01(+0.04%) |
Apr 06, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 1,033,650 | +0.04(+0.30%) |
Apr 05, 2011 | 14.23 | 14.48 | 14.23 | 14.47 | 2,985,700 | +0.22(+1.55%) |
Apr 04, 2011 | 14.29 | 14.30 | 14.22 | 14.25 | 1,057,440 | +0.06(+0.45%) |
Apr 01, 2011 | 14.14 | 14.22 | 14.04 | 14.19 | 1,368,900 | -0.07(-0.49%) |
Mar 31, 2011 | 14.28 | 14.31 | 14.26 | 14.26 | 1,122,340 | +0.12(+0.87%) |
Mar 30, 2011 | 14.18 | 14.19 | 14.04 | 14.14 | 1,069,420 | +0.04(+0.28%) |
Mar 29, 2011 | 14.09 | 14.15 | 14.06 | 14.10 | 571,610 | -0.03(-0.19%) |
Mar 28, 2011 | 14.05 | 14.15 | 14.04 | 14.12 | 883,430 | -0.08(-0.54%) |
Mar 25, 2011 | 14.27 | 14.30 | 14.14 | 14.20 | 1,225,740 | -0.00(-0.01%) |
Mar 24, 2011 | 14.30 | 14.40 | 14.16 | 14.20 | 1,738,090 | -0.11(-0.74%) |
Mar 23, 2011 | 14.23 | 14.33 | 14.23 | 14.31 | 1,059,930 | +0.13(+0.88%) |
Mar 22, 2011 | 14.15 | 14.20 | 14.14 | 14.18 | 657,670 | -0.01(-0.05%) |
Mar 21, 2011 | 14.25 | 14.25 | 14.18 | 14.19 | 890,280 | +0.08(+0.60%) |
Mar 18, 2011 | 14.09 | 14.15 | 14.05 | 14.10 | 1,179,470 | +0.15(+1.06%) |
Mar 17, 2011 | 13.92 | 13.97 | 13.90 | 13.96 | 514,150 | +0.06(+0.46%) |
Mar 16, 2011 | 13.92 | 13.98 | 13.84 | 13.89 | 1,151,040 | -0.01(-0.04%) |
Mar 15, 2011 | 13.86 | 14.15 | 13.85 | 13.90 | 2,041,410 | -0.26(-1.82%) |
Mar 14, 2011 | 14.20 | 14.22 | 14.13 | 14.15 | 3,118,650 | +0.07(+0.47%) |
Mar 11, 2011 | 14.00 | 14.16 | 13.99 | 14.09 | 1,384,030 | +0.04(+0.28%) |
Mar 10, 2011 | 14.12 | 14.12 | 13.95 | 14.05 | 1,480,370 | -0.16(-1.15%) |
Mar 09, 2011 | 14.26 | 14.26 | 14.16 | 14.21 | 664,790 | +0.01(+0.06%) |
Mar 08, 2011 | 14.23 | 14.24 | 14.16 | 14.20 | 723,640 | -0.04(-0.28%) |
Mar 07, 2011 | 14.47 | 14.47 | 14.21 | 14.24 | 1,390,460 | +0.04(+0.26%) |
Mar 04, 2011 | 14.14 | 14.24 | 14.14 | 14.21 | 1,517,980 | +0.12(+0.88%) |
Mar 03, 2011 | 14.15 | 14.19 | 14.03 | 14.08 | 1,290,880 | -0.18(-1.27%) |
Mar 02, 2011 | 14.28 | 14.32 | 14.22 | 14.26 | 1,006,010 | -0.01(-0.04%) |
Mar 01, 2011 | 14.12 | 14.27 | 14.12 | 14.27 | 1,394,740 | +0.23(+1.65%) |
Feb 28, 2011 | 14.03 | 14.08 | 13.98 | 14.04 | 898,920 | +0.03(+0.20%) |
Feb 25, 2011 | 13.99 | 14.04 | 13.95 | 14.01 | 791,270 | +0.10(+0.70%) |
Feb 24, 2011 | 14.07 | 14.09 | 13.85 | 13.91 | 1,338,460 | -0.11(-0.81%) |
Feb 23, 2011 | 13.96 | 14.09 | 13.96 | 14.02 | 1,216,190 | +0.13(+0.91%) |
Feb 22, 2011 | 13.95 | 13.99 | 13.89 | 13.90 | 1,946,560 | +0.10(+0.70%) |
Feb 18, 2011 | 13.78 | 13.84 | 13.75 | 13.80 | 1,126,370 | +0.03(+0.23%) |
Feb 17, 2011 | 13.74 | 13.78 | 13.71 | 13.77 | 878,540 | +0.10(+0.71%) |
Feb 16, 2011 | 13.69 | 13.74 | 13.61 | 13.67 | 1,513,530 | +0.02(+0.11%) |
Feb 15, 2011 | 13.65 | 13.68 | 13.63 | 13.66 | 555,410 | +0.10(+0.77%) |
Feb 14, 2011 | 13.55 | 13.60 | 13.54 | 13.55 | 676,450 | +0.06(+0.47%) |
Feb 11, 2011 | 13.56 | 13.60 | 13.47 | 13.49 | 3,299,130 | -0.06(-0.45%) |
Feb 10, 2011 | 13.47 | 13.59 | 13.46 | 13.55 | 4,292,120 | -0.02(-0.14%) |
Feb 09, 2011 | 13.58 | 13.60 | 13.51 | 13.57 | 1,332,640 | -0.00(-0.01%) |
Feb 08, 2011 | 13.55 | 13.61 | 13.54 | 13.57 | 5,231,180 | +0.15(+1.13%) |
Feb 07, 2011 | 13.42 | 13.45 | 13.38 | 13.42 | 555,050 | +0.01(+0.04%) |
Feb 04, 2011 | 13.44 | 13.53 | 13.38 | 13.41 | 3,477,880 | -0.06(-0.45%) |
Feb 03, 2011 | 13.26 | 13.48 | 13.18 | 13.47 | 2,406,960 | +0.18(+1.36%) |
Feb 02, 2011 | 13.29 | 13.30 | 13.20 | 13.29 | 769,180 | -0.04(-0.29%) |
Feb 01, 2011 | 13.30 | 13.36 | 13.18 | 13.33 | 1,345,340 | +0.10(+0.73%) |
Jan 31, 2011 | 13.18 | 13.30 | 13.18 | 13.24 | 854,770 | -0.04(-0.26%) |
Jan 28, 2011 | 13.04 | 13.39 | 13.04 | 13.27 | 3,025,070 | +0.23(+1.77%) |
Jan 27, 2011 | 13.28 | 13.29 | 13.03 | 13.04 | 4,222,510 | -0.33(-2.44%) |
Jan 26, 2011 | 13.23 | 13.37 | 13.18 | 13.37 | 1,597,620 | +0.11(+0.80%) |
Jan 25, 2011 | 13.21 | 13.27 | 13.16 | 13.26 | 976,710 | -0.02(-0.17%) |
Jan 24, 2011 | 13.35 | 13.41 | 13.27 | 13.28 | 1,483,230 | -0.07(-0.52%) |
Jan 21, 2011 | 13.33 | 13.39 | 13.31 | 13.35 | 1,092,000 | -0.02(-0.13%) |
Jan 20, 2011 | 13.43 | 13.46 | 13.36 | 13.37 | 1,496,260 | -0.26(-1.89%) |
Jan 19, 2011 | 13.70 | 13.70 | 13.60 | 13.63 | 543,620 | +0.03(+0.20%) |
Jan 18, 2011 | 13.62 | 13.66 | 13.58 | 13.60 | 581,200 | +0.07(+0.53%) |
Jan 14, 2011 | 13.57 | 13.62 | 13.48 | 13.53 | 1,081,530 | -0.13(-0.96%) |
Jan 13, 2011 | 13.83 | 13.83 | 13.63 | 13.66 | 1,228,580 | -0.15(-1.08%) |
Jan 12, 2011 | 13.74 | 13.81 | 13.70 | 13.81 | 547,970 | +0.06(+0.44%) |
Jan 11, 2011 | 13.74 | 13.78 | 13.66 | 13.75 | 909,400 | +0.07(+0.50%) |
Jan 10, 2011 | 13.65 | 13.68 | 13.58 | 13.68 | 500,090 | +0.06(+0.43%) |
Jan 07, 2011 | 13.59 | 13.72 | 13.57 | 13.62 | 921,040 | -0.03(-0.19%) |
Jan 06, 2011 | 13.66 | 13.70 | 13.58 | 13.64 | 946,780 | -0.05(-0.39%) |
Jan 05, 2011 | 13.61 | 13.72 | 13.57 | 13.70 | 1,081,460 | -0.04(-0.27%) |
Jan 04, 2011 | 13.89 | 13.89 | 13.68 | 13.73 | 1,861,290 | -0.33(-2.33%) |