Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.42 | 15.44 | 14.74 | 14.74 | 650,592 | -0.59(-3.86%) |
Jan 30, 2012 | 15.13 | 15.49 | 15.07 | 15.33 | 332,572 | +0.00(+0.00%) |
Jan 27, 2012 | 15.49 | 15.64 | 15.33 | 15.33 | 567,991 | -0.28(-1.78%) |
Jan 26, 2012 | 15.87 | 16.09 | 15.55 | 15.61 | 472,273 | -0.20(-1.25%) |
Jan 25, 2012 | 16.14 | 16.22 | 15.78 | 15.81 | 561,857 | -0.38(-2.33%) |
Jan 24, 2012 | 15.94 | 16.36 | 15.87 | 16.19 | 403,920 | +0.15(+0.95%) |
Jan 23, 2012 | 16.42 | 16.54 | 15.87 | 16.03 | 348,701 | -0.37(-2.24%) |
Jan 20, 2012 | 16.42 | 16.59 | 16.37 | 16.40 | 458,473 | -0.10(-0.60%) |
Jan 19, 2012 | 16.74 | 16.82 | 16.38 | 16.50 | 507,005 | -0.19(-1.13%) |
Jan 18, 2012 | 16.37 | 16.81 | 16.31 | 16.69 | 416,089 | +0.35(+2.14%) |
Jan 17, 2012 | 16.61 | 16.71 | 16.24 | 16.34 | 418,641 | -0.06(-0.38%) |
Jan 13, 2012 | 16.28 | 16.49 | 16.20 | 16.40 | 338,434 | -0.11(-0.65%) |
Jan 12, 2012 | 16.47 | 16.67 | 16.26 | 16.51 | 196,088 | +0.13(+0.77%) |
Jan 11, 2012 | 16.18 | 16.44 | 16.08 | 16.38 | 202,053 | +0.06(+0.38%) |
Jan 10, 2012 | 16.41 | 16.45 | 16.09 | 16.32 | 255,884 | +0.24(+1.51%) |
Jan 09, 2012 | 16.30 | 16.37 | 15.90 | 16.08 | 294,260 | -0.13(-0.83%) |
Jan 06, 2012 | 15.97 | 16.44 | 15.70 | 16.21 | 340,748 | +0.21(+1.29%) |
Jan 05, 2012 | 15.66 | 16.16 | 15.30 | 16.01 | 300,895 | +0.17(+1.08%) |
Jan 04, 2012 | 15.76 | 15.96 | 15.50 | 15.84 | 235,364 | +0.53(+3.46%) |
Dec 30, 2011 | 15.44 | 15.52 | 15.30 | 15.31 | 221,222 | -0.13(-0.87%) |
Dec 29, 2011 | 15.06 | 15.70 | 14.88 | 15.44 | 298,234 | +0.52(+3.49%) |
Dec 28, 2011 | 15.70 | 15.70 | 14.88 | 14.92 | 193,695 | -0.83(-5.30%) |
Dec 27, 2011 | 15.52 | 15.95 | 15.41 | 15.76 | 142,886 | +0.12(+0.75%) |
Dec 23, 2011 | 15.67 | 15.82 | 15.40 | 15.64 | 163,077 | +0.94(+6.41%) |
Dec 21, 2011 | 14.43 | 14.71 | 14.25 | 14.70 | 452,059 | +0.17(+1.17%) |
Dec 20, 2011 | 14.37 | 14.84 | 14.35 | 14.53 | 517,390 | +0.51(+3.65%) |
Dec 19, 2011 | 13.93 | 14.40 | 13.86 | 14.01 | 545,030 | +0.18(+1.30%) |
Dec 16, 2011 | 13.96 | 14.22 | 13.64 | 13.84 | 608,144 | +0.08(+0.59%) |
Dec 15, 2011 | 13.53 | 13.83 | 13.31 | 13.75 | 329,250 | +0.50(+3.79%) |
Dec 14, 2011 | 13.75 | 13.84 | 13.23 | 13.25 | 533,416 | -0.65(-4.71%) |
Dec 13, 2011 | 13.90 | 14.27 | 13.81 | 13.91 | 658,018 | +0.07(+0.52%) |
Dec 12, 2011 | 13.90 | 13.97 | 13.46 | 13.84 | 434,397 | -0.31(-2.22%) |
Dec 09, 2011 | 14.04 | 14.40 | 13.88 | 14.15 | 521,639 | +0.10(+0.70%) |
Dec 08, 2011 | 14.53 | 15.11 | 13.46 | 14.05 | 1,091,359 | -1.32(-8.58%) |
Dec 07, 2011 | 15.49 | 15.77 | 15.10 | 15.37 | 522,527 | -0.28(-1.78%) |
Dec 06, 2011 | 15.80 | 15.94 | 15.63 | 15.65 | 349,126 | -0.13(-0.80%) |
Dec 05, 2011 | 15.71 | 16.02 | 15.38 | 15.77 | 402,391 | +0.42(+2.75%) |
Dec 02, 2011 | 14.94 | 15.48 | 14.94 | 15.35 | 387,575 | +0.72(+4.91%) |
Dec 01, 2011 | 15.05 | 15.15 | 14.62 | 14.63 | 309,736 | -0.47(-3.09%) |
Nov 30, 2011 | 14.30 | 15.25 | 14.30 | 15.10 | 622,236 | +1.38(+10.07%) |
Nov 29, 2011 | 13.91 | 13.91 | 13.56 | 13.72 | 254,738 | -0.17(-1.23%) |
Nov 28, 2011 | 13.50 | 14.20 | 13.35 | 13.89 | 468,808 | +1.09(+8.48%) |
Nov 25, 2011 | 13.10 | 13.31 | 12.79 | 12.80 | 122,162 | -0.40(-3.06%) |
Nov 23, 2011 | 13.84 | 14.02 | 13.18 | 13.21 | 223,651 | -0.86(-6.12%) |
Nov 22, 2011 | 14.27 | 14.41 | 13.87 | 14.07 | 160,584 | -0.22(-1.51%) |
Nov 21, 2011 | 14.41 | 14.52 | 14.11 | 14.28 | 228,188 | -0.52(-3.52%) |
Nov 18, 2011 | 14.88 | 14.89 | 14.44 | 14.80 | 204,711 | -0.04(-0.24%) |
Nov 17, 2011 | 15.00 | 15.16 | 14.69 | 14.84 | 280,768 | -0.23(-1.55%) |
Nov 16, 2011 | 15.33 | 15.58 | 15.06 | 15.07 | 224,382 | -0.48(-3.06%) |
Nov 15, 2011 | 14.90 | 15.66 | 14.88 | 15.55 | 315,764 | +0.55(+3.65%) |
Nov 14, 2011 | 15.49 | 15.50 | 14.80 | 15.00 | 455,298 | -0.63(-4.02%) |
Nov 11, 2011 | 14.90 | 15.65 | 14.81 | 15.63 | 374,719 | +1.03(+7.07%) |
Nov 10, 2011 | 14.04 | 14.62 | 13.84 | 14.60 | 364,677 | +0.84(+6.13%) |
Nov 09, 2011 | 14.54 | 14.67 | 13.71 | 13.75 | 310,473 | -1.43(-9.40%) |
Nov 08, 2011 | 15.23 | 15.23 | 14.56 | 15.18 | 222,972 | +0.13(+0.83%) |
Nov 07, 2011 | 14.89 | 15.14 | 14.71 | 15.06 | 266,719 | +0.10(+0.66%) |
Nov 04, 2011 | 14.90 | 15.05 | 14.66 | 14.96 | 141,387 | -0.11(-0.71%) |
Nov 03, 2011 | 14.41 | 15.17 | 14.10 | 15.06 | 354,692 | +0.88(+6.20%) |
Nov 02, 2011 | 14.10 | 14.36 | 13.73 | 14.19 | 378,427 | +0.40(+2.93%) |
Nov 01, 2011 | 13.62 | 14.10 | 13.40 | 13.78 | 616,932 | -0.55(-3.82%) |
Oct 31, 2011 | 15.23 | 15.23 | 14.33 | 14.33 | 259,242 | -1.21(-7.79%) |
Oct 28, 2011 | 15.81 | 15.91 | 15.41 | 15.54 | 279,733 | -0.25(-1.59%) |
Oct 27, 2011 | 15.00 | 15.99 | 14.95 | 15.79 | 465,539 | +1.43(+9.93%) |
Oct 26, 2011 | 14.25 | 14.53 | 13.61 | 14.36 | 372,896 | +0.41(+2.96%) |
Oct 25, 2011 | 14.60 | 14.62 | 13.93 | 13.95 | 429,474 | -0.82(-5.53%) |
Oct 24, 2011 | 14.53 | 14.93 | 14.31 | 14.77 | 373,985 | +0.34(+2.36%) |
Oct 21, 2011 | 14.18 | 14.63 | 14.10 | 14.43 | 351,544 | +0.53(+3.81%) |
Oct 20, 2011 | 13.76 | 14.04 | 13.56 | 13.90 | 598,607 | +0.14(+1.04%) |
Oct 19, 2011 | 13.84 | 13.98 | 13.55 | 13.75 | 724,258 | -0.11(-0.78%) |
Oct 18, 2011 | 13.30 | 13.96 | 12.99 | 13.86 | 459,015 | +0.59(+4.46%) |
Oct 17, 2011 | 13.31 | 13.47 | 13.07 | 13.27 | 870,886 | -0.18(-1.33%) |
Oct 14, 2011 | 13.10 | 13.58 | 13.10 | 13.45 | 596,182 | +0.38(+2.88%) |
Oct 13, 2011 | 13.02 | 13.15 | 12.64 | 13.07 | 702,097 | -0.06(-0.48%) |
Oct 12, 2011 | 13.06 | 13.37 | 12.97 | 13.14 | 807,927 | +0.16(+1.24%) |
Oct 11, 2011 | 12.72 | 13.09 | 12.51 | 12.97 | 667,281 | +0.08(+0.63%) |
Oct 10, 2011 | 12.01 | 12.91 | 11.96 | 12.89 | 540,351 | +1.18(+10.12%) |
Oct 07, 2011 | 12.09 | 12.11 | 11.42 | 11.71 | 490,755 | -0.29(-2.39%) |
Oct 06, 2011 | 11.68 | 12.05 | 11.57 | 12.00 | 405,126 | +0.27(+2.29%) |
Oct 05, 2011 | 11.68 | 12.11 | 11.56 | 11.73 | 659,107 | +0.07(+0.62%) |
Oct 04, 2011 | 10.17 | 11.68 | 10.09 | 11.65 | 687,020 | +1.32(+12.76%) |
Oct 03, 2011 | 10.88 | 11.12 | 10.26 | 10.34 | 663,331 | -0.60(-5.50%) |
Sep 30, 2011 | 11.31 | 11.37 | 10.94 | 10.94 | 583,154 | -0.63(-5.43%) |
Sep 29, 2011 | 11.55 | 11.80 | 11.12 | 11.57 | 381,429 | +0.36(+3.20%) |
Sep 28, 2011 | 12.01 | 12.12 | 11.19 | 11.21 | 312,272 | -0.81(-6.72%) |
Sep 27, 2011 | 12.10 | 12.49 | 11.89 | 12.01 | 557,655 | +0.26(+2.21%) |
Sep 26, 2011 | 11.48 | 11.76 | 11.04 | 11.75 | 491,400 | +0.42(+3.72%) |
Sep 23, 2011 | 10.81 | 11.34 | 10.78 | 11.33 | 580,564 | +0.52(+4.81%) |
Sep 22, 2011 | 11.17 | 11.52 | 10.67 | 10.81 | 958,684 | -0.82(-7.02%) |
Sep 21, 2011 | 12.41 | 12.44 | 11.61 | 11.63 | 798,778 | -0.78(-6.29%) |
Sep 20, 2011 | 12.41 | 12.74 | 12.29 | 12.41 | 865,727 | +0.04(+0.36%) |
Sep 19, 2011 | 12.07 | 12.43 | 11.98 | 12.36 | 887,935 | -0.07(-0.58%) |
Sep 16, 2011 | 12.22 | 12.50 | 12.12 | 12.44 | 1,001,892 | +0.22(+1.76%) |
Sep 15, 2011 | 12.20 | 12.23 | 11.74 | 12.22 | 535,061 | +0.22(+1.87%) |
Sep 14, 2011 | 11.88 | 12.21 | 11.64 | 12.00 | 895,273 | +0.26(+2.22%) |
Sep 13, 2011 | 11.26 | 11.79 | 11.09 | 11.74 | 1,226,184 | +0.54(+4.81%) |
Sep 12, 2011 | 11.22 | 11.43 | 10.95 | 11.20 | 1,105,827 | -0.16(-1.42%) |
Sep 09, 2011 | 13.05 | 13.05 | 11.03 | 11.36 | 2,159,490 | -2.09(-15.54%) |
Sep 08, 2011 | 13.47 | 13.67 | 13.16 | 13.45 | 740,276 | -0.23(-1.70%) |
Sep 07, 2011 | 13.34 | 13.79 | 13.19 | 13.68 | 700,673 | +0.56(+4.24%) |
Sep 06, 2011 | 12.87 | 13.17 | 12.77 | 13.13 | 404,033 | -0.20(-1.48%) |
Sep 02, 2011 | 13.86 | 13.90 | 13.24 | 13.32 | 421,705 | -0.92(-6.43%) |
Sep 01, 2011 | 14.58 | 15.05 | 14.19 | 14.24 | 539,144 | -0.35(-2.40%) |
Aug 31, 2011 | 14.45 | 14.65 | 14.36 | 14.59 | 621,061 | +0.24(+1.69%) |
Aug 30, 2011 | 14.47 | 14.49 | 14.03 | 14.35 | 403,754 | -0.21(-1.42%) |
Aug 29, 2011 | 13.96 | 14.60 | 13.90 | 14.55 | 332,685 | +0.77(+5.60%) |
Aug 26, 2011 | 13.17 | 13.93 | 12.97 | 13.78 | 350,890 | +0.49(+3.71%) |
Aug 25, 2011 | 13.90 | 14.04 | 13.22 | 13.29 | 572,718 | -0.50(-3.64%) |
Aug 24, 2011 | 13.02 | 13.90 | 12.98 | 13.79 | 824,086 | +0.71(+5.42%) |
Aug 23, 2011 | 12.87 | 13.09 | 12.55 | 13.08 | 1,213,579 | +0.31(+2.46%) |
Aug 22, 2011 | 13.39 | 13.39 | 12.68 | 12.77 | 571,458 | -0.22(-1.66%) |
Aug 19, 2011 | 13.18 | 13.58 | 12.87 | 12.98 | 632,124 | -0.38(-2.82%) |
Aug 18, 2011 | 14.16 | 14.16 | 13.26 | 13.36 | 562,428 | -1.29(-8.82%) |
Aug 17, 2011 | 14.91 | 15.10 | 14.60 | 14.65 | 484,158 | -0.13(-0.91%) |
Aug 16, 2011 | 14.54 | 15.05 | 14.45 | 14.79 | 748,697 | +0.00(+0.00%) |
Aug 15, 2011 | 14.73 | 14.88 | 14.54 | 14.79 | 609,809 | +0.25(+1.73%) |
Aug 12, 2011 | 14.46 | 14.65 | 14.27 | 14.54 | 1,064,110 | +0.23(+1.63%) |
Aug 11, 2011 | 14.27 | 14.56 | 14.10 | 14.30 | 1,075,547 | +0.12(+0.82%) |
Aug 10, 2011 | 14.96 | 15.24 | 14.13 | 14.19 | 736,378 | -1.42(-9.09%) |
Aug 09, 2011 | 15.84 | 15.63 | 14.09 | 15.60 | 887,186 | +1.01(+6.95%) |
Aug 08, 2011 | 15.84 | 16.28 | 14.58 | 14.59 | 765,114 | -1.70(-10.46%) |
Aug 05, 2011 | 16.90 | 16.90 | 15.89 | 16.29 | 513,344 | -0.34(-2.05%) |
Aug 04, 2011 | 17.74 | 17.79 | 16.63 | 16.63 | 547,366 | -1.41(-7.81%) |
Aug 03, 2011 | 18.49 | 18.54 | 17.72 | 18.04 | 459,781 | -0.43(-2.33%) |
Aug 02, 2011 | 18.93 | 19.28 | 18.44 | 18.47 | 311,254 | -0.61(-3.20%) |
Aug 01, 2011 | 19.40 | 19.43 | 18.83 | 19.08 | 340,809 | -0.24(-1.25%) |
Jul 29, 2011 | 19.10 | 19.60 | 18.94 | 19.33 | 318,082 | -0.06(-0.32%) |
Jul 28, 2011 | 19.25 | 19.69 | 19.24 | 19.39 | 217,806 | +0.11(+0.56%) |
Jul 27, 2011 | 19.76 | 19.76 | 19.05 | 19.28 | 600,801 | -0.53(-2.67%) |
Jul 26, 2011 | 19.93 | 20.23 | 19.75 | 19.81 | 186,250 | -0.16(-0.81%) |
Jul 25, 2011 | 19.91 | 20.24 | 19.78 | 19.97 | 242,373 | -0.22(-1.11%) |
Jul 22, 2011 | 20.37 | 20.37 | 20.17 | 20.20 | 199,496 | -0.31(-1.53%) |
Jul 21, 2011 | 19.88 | 20.57 | 19.81 | 20.51 | 330,524 | +0.82(+4.15%) |
Jul 20, 2011 | 20.07 | 20.07 | 19.56 | 19.69 | 240,382 | -0.36(-1.79%) |
Jul 19, 2011 | 19.39 | 20.06 | 19.39 | 20.05 | 233,996 | +0.77(+4.00%) |
Jul 18, 2011 | 19.74 | 19.76 | 19.17 | 19.28 | 192,542 | -0.54(-2.72%) |
Jul 15, 2011 | 19.59 | 19.99 | 19.51 | 19.82 | 291,485 | +0.24(+1.24%) |
Jul 14, 2011 | 20.45 | 20.63 | 19.43 | 19.58 | 290,032 | -0.75(-3.71%) |
Jul 13, 2011 | 20.02 | 20.69 | 20.02 | 20.33 | 318,462 | +0.39(+1.98%) |
Jul 12, 2011 | 20.22 | 20.44 | 19.90 | 19.94 | 325,854 | -0.44(-2.16%) |
Jul 11, 2011 | 20.63 | 20.63 | 20.22 | 20.38 | 397,830 | -0.54(-2.57%) |
Jul 08, 2011 | 21.08 | 21.08 | 20.78 | 20.91 | 413,819 | -0.53(-2.47%) |
Jul 07, 2011 | 21.04 | 21.52 | 20.91 | 21.44 | 448,205 | +0.63(+3.02%) |
Jul 06, 2011 | 20.33 | 20.85 | 20.29 | 20.82 | 221,684 | +0.40(+1.98%) |
Jul 05, 2011 | 20.40 | 20.48 | 20.18 | 20.41 | 226,935 | -0.06(-0.31%) |
Jul 01, 2011 | 19.88 | 20.65 | 19.70 | 20.47 | 368,353 | +0.74(+3.77%) |
Jun 30, 2011 | 19.34 | 19.84 | 19.32 | 19.73 | 419,500 | +0.39(+1.99%) |
Jun 29, 2011 | 19.49 | 19.51 | 19.24 | 19.34 | 288,033 | -0.10(-0.51%) |
Jun 28, 2011 | 19.08 | 19.54 | 18.99 | 19.44 | 344,930 | +0.43(+2.26%) |
Jun 27, 2011 | 19.03 | 19.11 | 18.67 | 19.01 | 514,984 | -0.06(-0.33%) |
Jun 24, 2011 | 19.39 | 19.50 | 19.00 | 19.08 | 394,802 | -0.29(-1.48%) |
Jun 23, 2011 | 19.26 | 19.42 | 18.78 | 19.36 | 419,225 | -0.20(-1.01%) |
Jun 22, 2011 | 19.49 | 19.71 | 19.49 | 19.56 | 608,597 | -0.09(-0.46%) |
Jun 21, 2011 | 19.93 | 20.66 | 19.46 | 19.65 | 825,521 | -0.11(-0.55%) |
Jun 20, 2011 | 19.66 | 19.80 | 19.63 | 19.76 | 409,205 | +0.04(+0.23%) |
Jun 17, 2011 | 19.96 | 20.26 | 19.61 | 19.71 | 738,200 | -0.07(-0.36%) |
Jun 16, 2011 | 19.98 | 20.76 | 19.66 | 19.78 | 1,322,079 | -0.81(-3.92%) |
Jun 15, 2011 | 19.48 | 21.31 | 19.44 | 20.59 | 1,086,045 | +1.28(+6.64%) |
Jun 14, 2011 | 18.77 | 19.37 | 18.73 | 19.31 | 274,706 | +0.79(+4.26%) |
Jun 13, 2011 | 18.66 | 18.81 | 18.41 | 18.52 | 162,829 | -0.04(-0.19%) |
Jun 10, 2011 | 18.47 | 18.67 | 18.31 | 18.55 | 356,888 | -0.08(-0.43%) |
Jun 09, 2011 | 18.66 | 18.80 | 18.57 | 18.64 | 274,030 | -0.01(-0.05%) |
Jun 08, 2011 | 18.52 | 18.81 | 18.34 | 18.64 | 442,535 | +0.02(+0.10%) |
Jun 07, 2011 | 18.70 | 18.86 | 18.44 | 18.63 | 256,370 | +0.07(+0.39%) |
Jun 06, 2011 | 18.85 | 18.94 | 18.50 | 18.55 | 239,903 | -0.35(-1.85%) |
Jun 03, 2011 | 18.75 | 19.16 | 18.55 | 18.90 | 369,071 | +1.71(+9.97%) |
May 24, 2011 | 17.29 | 17.33 | 17.02 | 17.19 | 247,669 | -0.10(-0.57%) |
May 23, 2011 | 17.13 | 17.50 | 17.06 | 17.29 | 225,320 | -0.21(-1.18%) |
May 20, 2011 | 17.78 | 17.78 | 17.39 | 17.50 | 308,517 | -0.38(-2.11%) |
May 19, 2011 | 17.86 | 18.06 | 17.50 | 17.87 | 301,623 | +0.18(+1.01%) |
May 18, 2011 | 17.23 | 17.75 | 17.21 | 17.69 | 256,256 | +0.40(+2.33%) |
May 17, 2011 | 17.15 | 17.47 | 17.00 | 17.29 | 271,739 | -0.04(-0.21%) |
May 16, 2011 | 17.64 | 17.79 | 17.32 | 17.33 | 290,735 | -0.49(-2.77%) |
May 13, 2011 | 17.85 | 18.11 | 17.68 | 17.82 | 235,089 | -0.04(-0.25%) |
May 12, 2011 | 17.46 | 17.97 | 17.38 | 17.86 | 192,626 | +0.29(+1.63%) |
May 11, 2011 | 18.01 | 18.04 | 17.21 | 17.58 | 301,681 | -0.57(-3.16%) |
May 10, 2011 | 17.91 | 18.19 | 17.84 | 18.15 | 180,647 | +0.33(+1.86%) |
May 09, 2011 | 17.68 | 17.85 | 17.45 | 17.82 | 163,279 | +0.15(+0.86%) |
May 06, 2011 | 17.96 | 18.08 | 17.51 | 17.67 | 178,137 | +0.03(+0.15%) |
May 05, 2011 | 17.83 | 18.15 | 17.58 | 17.64 | 209,865 | -0.38(-2.09%) |
May 04, 2011 | 18.45 | 18.45 | 17.96 | 18.02 | 247,140 | -0.48(-2.57%) |
May 03, 2011 | 18.54 | 18.81 | 18.38 | 18.49 | 253,066 | -0.14(-0.77%) |
May 02, 2011 | 18.63 | 18.67 | 18.57 | 18.64 | 384,747 | +0.05(+0.29%) |
Apr 29, 2011 | 18.39 | 18.67 | 18.20 | 18.58 | 279,000 | +0.18(+0.97%) |
Apr 28, 2011 | 18.11 | 18.45 | 18.10 | 18.40 | 208,420 | +0.22(+1.23%) |
Apr 27, 2011 | 18.22 | 18.32 | 17.94 | 18.18 | 1,052,062 | -0.04(-0.20%) |
Apr 26, 2011 | 18.75 | 18.76 | 18.20 | 18.21 | 498,927 | -0.58(-3.10%) |
Apr 25, 2011 | 18.90 | 18.95 | 18.65 | 18.80 | 143,955 | -0.31(-1.60%) |
Apr 21, 2011 | 19.07 | 19.14 | 18.78 | 19.10 | 184,702 | +0.20(+1.04%) |
Apr 20, 2011 | 18.62 | 18.91 | 18.50 | 18.90 | 159,905 | +0.63(+3.44%) |
Apr 19, 2011 | 18.19 | 18.44 | 18.17 | 18.28 | 207,545 | +0.12(+0.64%) |
Apr 18, 2011 | 18.24 | 18.34 | 17.71 | 18.16 | 374,095 | -0.47(-2.51%) |
Apr 15, 2011 | 18.62 | 18.67 | 18.38 | 18.63 | 269,897 | -0.04(-0.24%) |
Apr 14, 2011 | 18.59 | 18.92 | 18.35 | 18.67 | 204,661 | -0.17(-0.90%) |
Apr 13, 2011 | 18.98 | 19.05 | 18.60 | 18.84 | 293,158 | +0.00(+0.00%) |
Apr 12, 2011 | 18.69 | 19.08 | 18.43 | 18.84 | 330,186 | +0.02(+0.10%) |
Apr 11, 2011 | 19.37 | 19.51 | 18.81 | 18.82 | 222,125 | -0.56(-2.87%) |
Apr 08, 2011 | 20.23 | 20.27 | 19.24 | 19.38 | 220,331 | -0.67(-3.36%) |
Apr 07, 2011 | 19.94 | 20.27 | 19.81 | 20.05 | 278,334 | +0.09(+0.45%) |
Apr 06, 2011 | 20.22 | 20.39 | 19.76 | 19.96 | 205,929 | -0.05(-0.27%) |
Apr 05, 2011 | 19.74 | 20.28 | 19.64 | 20.02 | 135,476 | +0.20(+1.00%) |
Apr 04, 2011 | 19.84 | 20.21 | 19.71 | 19.82 | 388,403 | +0.01(+0.05%) |
Apr 01, 2011 | 20.24 | 20.47 | 19.75 | 19.81 | 276,190 | -0.17(-0.85%) |
Mar 31, 2011 | 19.41 | 20.03 | 19.22 | 19.98 | 307,022 | +0.54(+2.77%) |
Mar 30, 2011 | 19.44 | 19.44 | 19.44 | 19.44 | 151,241 | +0.39(+2.02%) |
Mar 29, 2011 | 18.91 | 19.16 | 18.62 | 19.06 | 179,675 | +0.13(+0.71%) |
Mar 28, 2011 | 19.03 | 19.08 | 18.79 | 18.92 | 179,371 | -0.06(-0.33%) |
Mar 25, 2011 | 18.84 | 19.27 | 18.70 | 18.99 | 216,006 | +0.22(+1.20%) |
Mar 24, 2011 | 18.76 | 18.96 | 18.37 | 18.76 | 208,333 | +0.12(+0.63%) |
Mar 23, 2011 | 18.47 | 18.74 | 18.12 | 18.64 | 172,684 | +0.09(+0.48%) |
Mar 22, 2011 | 18.96 | 18.98 | 18.49 | 18.55 | 128,544 | -0.35(-1.85%) |
Mar 21, 2011 | 19.05 | 19.08 | 18.80 | 18.90 | 220,697 | +0.57(+3.13%) |
Mar 18, 2011 | 18.34 | 18.55 | 18.02 | 18.33 | 432,390 | +0.22(+1.19%) |
Mar 17, 2011 | 18.55 | 18.73 | 18.10 | 18.11 | 344,483 | -0.02(-0.10%) |
Mar 16, 2011 | 17.77 | 18.47 | 17.77 | 18.13 | 881,401 | +0.28(+1.56%) |
Mar 15, 2011 | 17.88 | 18.28 | 17.85 | 17.85 | 659,702 | -0.18(-1.00%) |
Mar 14, 2011 | 17.68 | 18.10 | 17.50 | 18.03 | 529,739 | +0.13(+0.75%) |
Mar 11, 2011 | 17.50 | 18.11 | 17.50 | 17.90 | 582,762 | +0.13(+0.76%) |
Mar 10, 2011 | 18.52 | 18.69 | 17.69 | 17.77 | 1,480,987 | -1.75(-8.97%) |
Mar 09, 2011 | 19.77 | 20.64 | 18.72 | 19.51 | 589,244 | -0.23(-1.18%) |
Mar 08, 2011 | 19.49 | 20.11 | 19.29 | 19.75 | 428,028 | +0.25(+1.29%) |
Mar 07, 2011 | 20.10 | 20.16 | 19.02 | 19.50 | 347,937 | -0.46(-2.29%) |
Mar 04, 2011 | 20.14 | 20.21 | 19.51 | 19.95 | 387,745 | -0.22(-1.11%) |
Mar 03, 2011 | 19.82 | 20.36 | 19.60 | 20.18 | 942,974 | +0.65(+3.31%) |
Mar 02, 2011 | 19.46 | 19.62 | 19.20 | 19.53 | 310,919 | +0.04(+0.18%) |
Mar 01, 2011 | 20.62 | 20.73 | 19.20 | 19.50 | 457,790 | -1.01(-4.94%) |
Feb 28, 2011 | 20.76 | 20.80 | 20.37 | 20.51 | 254,717 | -0.14(-0.70%) |
Feb 25, 2011 | 20.04 | 20.65 | 19.82 | 20.65 | 332,227 | +0.68(+3.41%) |
Feb 24, 2011 | 19.66 | 20.05 | 19.22 | 19.97 | 582,938 | +0.32(+1.64%) |
Feb 23, 2011 | 20.29 | 20.46 | 19.34 | 19.65 | 290,476 | -0.72(-3.52%) |
Feb 22, 2011 | 20.75 | 21.04 | 20.36 | 20.37 | 278,246 | -0.71(-3.36%) |
Feb 18, 2011 | 21.17 | 21.17 | 20.97 | 21.08 | 264,340 | -0.02(-0.08%) |
Feb 17, 2011 | 21.05 | 21.25 | 20.90 | 21.09 | 184,479 | +0.02(+0.08%) |
Feb 16, 2011 | 21.02 | 21.26 | 20.87 | 21.08 | 268,453 | +0.11(+0.51%) |
Feb 15, 2011 | 21.68 | 21.68 | 20.92 | 20.97 | 477,640 | -0.72(-3.31%) |
Feb 14, 2011 | 21.77 | 22.00 | 21.53 | 21.69 | 355,597 | -0.01(-0.04%) |
Feb 11, 2011 | 21.72 | 21.78 | 21.53 | 21.70 | 255,068 | -0.02(-0.08%) |
Feb 10, 2011 | 21.61 | 21.96 | 21.55 | 21.71 | 376,109 | -0.05(-0.25%) |
Feb 09, 2011 | 21.96 | 21.96 | 21.11 | 21.77 | 698,943 | -0.44(-1.98%) |
Feb 08, 2011 | 21.98 | 22.22 | 21.52 | 22.21 | 521,646 | +0.20(+0.90%) |
Feb 07, 2011 | 21.61 | 22.22 | 21.54 | 22.01 | 627,381 | +0.40(+1.87%) |
Feb 04, 2011 | 21.72 | 21.80 | 21.41 | 21.61 | 660,664 | -0.15(-0.70%) |
Feb 03, 2011 | 21.46 | 21.89 | 21.38 | 21.76 | 414,386 | +0.18(+0.83%) |
Feb 02, 2011 | 21.52 | 21.86 | 21.39 | 21.58 | 373,120 | +0.06(+0.29%) |