Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.15 | 14.36 | 14.10 | 14.20 | 5,819 | +0.08(+0.59%) |
Mar 29, 2012 | 14.30 | 14.30 | 14.11 | 14.12 | 7,635 | -0.20(-1.43%) |
Mar 28, 2012 | 14.39 | 14.48 | 14.30 | 14.33 | 10,240 | -0.10(-0.69%) |
Mar 27, 2012 | 15.04 | 15.04 | 14.35 | 14.43 | 23,074 | -0.75(-4.96%) |
Mar 26, 2012 | 15.19 | 15.22 | 15.05 | 15.18 | 4,731 | -0.04(-0.29%) |
Mar 23, 2012 | 15.49 | 15.49 | 15.22 | 15.22 | 5,932 | -0.16(-1.06%) |
Mar 22, 2012 | 15.54 | 15.56 | 15.39 | 15.39 | 3,854 | -0.09(-0.59%) |
Mar 21, 2012 | 15.39 | 15.48 | 15.22 | 15.48 | 1,575 | +0.09(+0.59%) |
Mar 20, 2012 | 15.32 | 15.58 | 15.32 | 15.39 | 9,538 | +0.06(+0.40%) |
Mar 19, 2012 | 15.18 | 15.32 | 14.93 | 15.32 | 9,397 | +0.19(+1.25%) |
Mar 16, 2012 | 15.25 | 15.49 | 15.05 | 15.13 | 4,295 | -0.19(-1.24%) |
Mar 15, 2012 | 15.43 | 15.49 | 15.30 | 15.32 | 4,373 | -0.17(-1.07%) |
Mar 14, 2012 | 15.37 | 15.58 | 15.37 | 15.49 | 3,037 | +0.05(+0.30%) |
Mar 13, 2012 | 15.63 | 15.67 | 15.37 | 15.44 | 7,035 | -0.18(-1.13%) |
Mar 12, 2012 | 15.31 | 15.77 | 15.31 | 15.62 | 8,092 | +0.13(+0.86%) |
Mar 09, 2012 | 15.43 | 15.49 | 15.25 | 15.49 | 3,324 | -0.10(-0.63%) |
Mar 08, 2012 | 15.59 | 15.59 | 15.54 | 15.58 | 2,483 | +0.14(+0.88%) |
Mar 07, 2012 | 14.94 | 15.64 | 14.77 | 15.45 | 25,758 | +0.59(+3.97%) |
Mar 06, 2012 | 15.48 | 15.48 | 14.70 | 14.86 | 19,826 | -0.79(-5.07%) |
Mar 05, 2012 | 15.66 | 15.66 | 15.27 | 15.65 | 5,647 | +0.07(+0.44%) |
Mar 02, 2012 | 15.46 | 15.58 | 15.46 | 15.58 | 1,912 | +0.00(+0.00%) |
Mar 01, 2012 | 15.57 | 15.66 | 15.31 | 15.58 | 6,058 | +0.02(+0.12%) |
Feb 29, 2012 | 15.55 | 15.77 | 15.37 | 15.57 | 14,951 | +0.05(+0.34%) |
Feb 28, 2012 | 15.51 | 15.77 | 15.26 | 15.51 | 10,961 | +0.07(+0.48%) |
Feb 27, 2012 | 15.60 | 15.60 | 15.44 | 15.44 | 6,036 | -0.11(-0.70%) |
Feb 24, 2012 | 15.34 | 15.55 | 15.34 | 15.55 | 12,728 | +0.15(+0.95%) |
Feb 23, 2012 | 15.36 | 15.46 | 15.14 | 15.40 | 8,384 | +0.03(+0.23%) |
Feb 22, 2012 | 15.23 | 15.37 | 15.23 | 15.37 | 6,569 | +0.00(+0.02%) |
Feb 21, 2012 | 15.36 | 15.37 | 15.16 | 15.37 | 15,810 | +0.23(+1.53%) |
Feb 17, 2012 | 15.08 | 15.30 | 15.08 | 15.13 | 7,719 | +0.07(+0.48%) |
Feb 16, 2012 | 15.05 | 15.16 | 14.87 | 15.06 | 10,505 | +0.12(+0.82%) |
Feb 15, 2012 | 15.01 | 15.01 | 14.78 | 14.94 | 11,403 | -0.12(-0.81%) |
Feb 14, 2012 | 15.04 | 15.06 | 14.83 | 15.06 | 15,743 | -0.09(-0.59%) |
Feb 13, 2012 | 15.08 | 15.28 | 15.06 | 15.15 | 3,049 | -0.07(-0.45%) |
Feb 10, 2012 | 15.25 | 15.25 | 15.01 | 15.22 | 4,310 | -0.18(-1.20%) |
Feb 09, 2012 | 15.37 | 15.42 | 15.06 | 15.40 | 15,832 | -0.02(-0.14%) |
Feb 08, 2012 | 15.47 | 15.50 | 15.15 | 15.43 | 7,899 | -0.05(-0.33%) |
Feb 07, 2012 | 15.24 | 15.51 | 15.24 | 15.48 | 9,424 | +0.03(+0.21%) |
Feb 06, 2012 | 15.24 | 15.55 | 14.79 | 15.44 | 11,311 | +0.07(+0.47%) |
Feb 03, 2012 | 15.42 | 15.52 | 15.20 | 15.37 | 6,674 | -0.05(-0.33%) |
Feb 02, 2012 | 15.51 | 15.51 | 14.47 | 15.42 | 15,192 | -0.09(-0.58%) |
Feb 01, 2012 | 14.91 | 15.61 | 14.70 | 15.51 | 42,921 | +0.55(+3.66%) |
Jan 31, 2012 | 14.97 | 15.15 | 14.79 | 14.96 | 8,085 | +0.05(+0.34%) |
Jan 30, 2012 | 14.95 | 14.97 | 14.70 | 14.91 | 20,106 | +0.09(+0.58%) |
Jan 27, 2012 | 14.77 | 14.90 | 14.54 | 14.83 | 12,919 | +0.32(+2.19%) |
Jan 26, 2012 | 14.33 | 14.69 | 14.14 | 14.51 | 17,403 | +0.38(+2.66%) |
Jan 25, 2012 | 13.76 | 14.80 | 13.53 | 14.13 | 27,630 | +0.61(+4.50%) |
Jan 24, 2012 | 13.36 | 13.81 | 13.27 | 13.52 | 29,528 | +0.27(+2.03%) |
Jan 23, 2012 | 13.15 | 13.38 | 13.15 | 13.26 | 25,118 | +0.00(+0.03%) |
Jan 20, 2012 | 13.49 | 13.53 | 13.06 | 13.25 | 38,270 | -0.37(-2.68%) |
Jan 19, 2012 | 14.09 | 14.20 | 13.62 | 13.62 | 23,214 | -0.70(-4.86%) |
Jan 18, 2012 | 14.07 | 14.53 | 14.07 | 14.31 | 12,602 | +0.24(+1.71%) |
Jan 17, 2012 | 14.22 | 14.29 | 14.06 | 14.07 | 22,098 | -0.24(-1.68%) |
Jan 13, 2012 | 14.10 | 14.32 | 14.08 | 14.31 | 12,747 | +0.07(+0.50%) |
Jan 12, 2012 | 14.08 | 14.24 | 14.08 | 14.24 | 15,787 | +0.07(+0.46%) |
Jan 11, 2012 | 14.28 | 14.36 | 14.12 | 14.18 | 173,926 | -0.18(-1.23%) |
Jan 10, 2012 | 14.26 | 14.49 | 14.15 | 14.35 | 10,196 | +0.15(+1.05%) |
Jan 09, 2012 | 14.31 | 14.51 | 14.20 | 14.20 | 11,307 | -0.10(-0.73%) |
Jan 06, 2012 | 14.42 | 14.76 | 14.30 | 14.31 | 5,303 | -0.01(-0.03%) |
Jan 05, 2012 | 14.33 | 14.37 | 14.24 | 14.31 | 15,829 | -0.02(-0.12%) |
Jan 04, 2012 | 14.47 | 14.76 | 14.33 | 14.33 | 11,033 | -0.01(-0.08%) |
Dec 30, 2011 | 14.33 | 14.51 | 14.30 | 14.34 | 7,865 | +0.01(+0.08%) |
Dec 29, 2011 | 14.65 | 14.68 | 14.33 | 14.33 | 9,939 | -0.18(-1.24%) |
Dec 28, 2011 | 14.83 | 14.83 | 14.50 | 14.51 | 6,528 | -0.28(-1.88%) |
Dec 27, 2011 | 14.77 | 14.89 | 14.66 | 14.79 | 10,867 | -0.06(-0.38%) |
Dec 23, 2011 | 14.67 | 14.84 | 14.67 | 14.84 | 3,469 | +0.26(+1.79%) |
Dec 21, 2011 | 14.63 | 14.77 | 14.45 | 14.58 | 24,060 | +0.13(+0.91%) |
Dec 20, 2011 | 14.47 | 14.63 | 14.45 | 14.45 | 23,618 | -0.09(-0.61%) |
Dec 19, 2011 | 14.59 | 14.63 | 14.43 | 14.54 | 21,353 | -0.22(-1.49%) |
Dec 16, 2011 | 15.13 | 15.13 | 14.76 | 14.76 | 4,520 | -0.22(-1.46%) |
Dec 15, 2011 | 14.99 | 15.31 | 14.89 | 14.98 | 13,725 | -0.01(-0.06%) |
Dec 14, 2011 | 15.35 | 15.52 | 14.99 | 14.99 | 15,045 | -0.36(-2.33%) |
Dec 13, 2011 | 15.42 | 15.58 | 15.34 | 15.34 | 3,940 | -0.08(-0.49%) |
Dec 12, 2011 | 15.42 | 15.42 | 15.42 | 15.42 | 840 | -0.01(-0.09%) |
Dec 09, 2011 | 15.24 | 15.98 | 15.24 | 15.43 | 3,724 | +0.19(+1.24%) |
Dec 08, 2011 | 15.24 | 15.34 | 15.24 | 15.24 | 7,782 | -0.00(-0.02%) |
Dec 07, 2011 | 15.35 | 15.49 | 15.25 | 15.25 | 18,918 | -0.19(-1.20%) |
Dec 06, 2011 | 15.49 | 15.65 | 15.35 | 15.43 | 9,836 | -0.17(-1.07%) |
Dec 05, 2011 | 15.73 | 15.73 | 15.52 | 15.60 | 5,697 | -0.16(-0.99%) |
Dec 02, 2011 | 15.62 | 15.79 | 15.39 | 15.76 | 5,814 | +0.32(+2.09%) |
Dec 01, 2011 | 15.38 | 15.61 | 15.38 | 15.43 | 8,017 | -0.09(-0.58%) |
Nov 30, 2011 | 15.92 | 15.98 | 15.50 | 15.52 | 16,654 | -0.21(-1.36%) |
Nov 29, 2011 | 15.97 | 15.97 | 15.74 | 15.74 | 6,593 | -0.31(-1.95%) |
Nov 28, 2011 | 16.02 | 16.06 | 15.82 | 16.05 | 16,886 | +0.14(+0.88%) |
Nov 25, 2011 | 15.90 | 15.96 | 15.90 | 15.91 | 4,356 | +0.08(+0.50%) |
Nov 23, 2011 | 15.61 | 15.96 | 15.61 | 15.83 | 11,052 | +0.23(+1.45%) |
Nov 22, 2011 | 15.59 | 15.61 | 15.50 | 15.61 | 4,793 | +0.02(+0.11%) |
Nov 21, 2011 | 15.50 | 15.59 | 15.34 | 15.59 | 10,942 | -0.01(-0.05%) |
Nov 18, 2011 | 15.49 | 15.61 | 15.49 | 15.59 | 3,679 | +0.16(+1.06%) |
Nov 17, 2011 | 15.45 | 15.48 | 15.29 | 15.43 | 8,100 | +0.00(+0.02%) |
Nov 16, 2011 | 15.48 | 15.48 | 15.29 | 15.43 | 6,485 | +0.07(+0.43%) |
Nov 15, 2011 | 15.47 | 15.48 | 15.31 | 15.36 | 9,998 | -0.03(-0.20%) |
Nov 14, 2011 | 15.50 | 15.60 | 15.34 | 15.39 | 7,136 | -0.04(-0.23%) |
Nov 11, 2011 | 15.32 | 15.53 | 15.26 | 15.43 | 11,154 | +0.06(+0.39%) |
Nov 10, 2011 | 15.43 | 15.43 | 15.21 | 15.37 | 8,168 | -0.24(-1.52%) |
Nov 09, 2011 | 15.51 | 15.61 | 15.45 | 15.61 | 11,323 | +0.07(+0.48%) |
Nov 08, 2011 | 15.73 | 15.83 | 15.53 | 15.53 | 8,430 | -0.34(-2.14%) |
Nov 07, 2011 | 15.92 | 15.92 | 15.49 | 15.87 | 9,047 | +0.13(+0.83%) |
Nov 04, 2011 | 15.61 | 15.79 | 15.42 | 15.74 | 6,642 | +0.16(+1.02%) |
Nov 03, 2011 | 15.60 | 15.61 | 15.41 | 15.58 | 12,135 | +0.23(+1.49%) |
Nov 02, 2011 | 15.36 | 15.36 | 15.35 | 15.35 | 789 | -0.13(-0.82%) |
Nov 01, 2011 | 15.88 | 15.88 | 15.25 | 15.48 | 15,000 | -0.25(-1.60%) |
Oct 31, 2011 | 15.96 | 15.96 | 15.52 | 15.73 | 15,112 | -0.23(-1.42%) |
Oct 28, 2011 | 15.40 | 15.96 | 15.40 | 15.96 | 4,793 | +0.40(+2.55%) |
Oct 27, 2011 | 15.57 | 15.59 | 15.12 | 15.56 | 5,977 | +0.07(+0.47%) |
Oct 26, 2011 | 14.82 | 15.55 | 14.82 | 15.49 | 11,798 | +0.69(+4.68%) |
Oct 25, 2011 | 14.57 | 14.95 | 14.57 | 14.80 | 9,794 | -0.28(-1.87%) |
Oct 24, 2011 | 14.88 | 15.13 | 14.88 | 15.08 | 17,233 | -0.02(-0.16%) |
Oct 21, 2011 | 14.66 | 15.10 | 14.66 | 15.10 | 5,074 | +0.22(+1.47%) |
Oct 20, 2011 | 14.73 | 14.90 | 14.60 | 14.89 | 9,084 | -0.05(-0.35%) |
Oct 19, 2011 | 14.90 | 15.04 | 14.86 | 14.94 | 5,812 | +0.04(+0.26%) |
Oct 18, 2011 | 14.80 | 14.90 | 14.80 | 14.90 | 2,883 | +0.15(+1.01%) |
Oct 17, 2011 | 14.76 | 14.93 | 14.71 | 14.75 | 10,929 | -0.26(-1.72%) |
Oct 14, 2011 | 15.35 | 15.35 | 15.00 | 15.01 | 2,818 | -0.14(-0.93%) |
Oct 13, 2011 | 15.15 | 15.15 | 15.15 | 15.15 | 993 | +0.04(+0.23%) |
Oct 12, 2011 | 15.09 | 15.15 | 15.09 | 15.12 | 1,685 | -0.02(-0.12%) |
Oct 11, 2011 | 15.15 | 15.28 | 15.13 | 15.13 | 3,056 | -0.15(-0.97%) |
Oct 10, 2011 | 15.19 | 15.50 | 14.69 | 15.28 | 12,862 | +0.13(+0.86%) |
Oct 07, 2011 | 14.89 | 15.24 | 14.87 | 15.15 | 9,232 | +0.12(+0.80%) |
Oct 06, 2011 | 15.15 | 15.33 | 14.35 | 15.03 | 10,217 | +0.68(+4.76%) |
Oct 05, 2011 | 14.41 | 15.19 | 13.83 | 14.35 | 18,007 | -0.01(-0.07%) |
Oct 04, 2011 | 14.75 | 14.75 | 13.74 | 14.36 | 37,758 | -0.56(-3.78%) |
Oct 03, 2011 | 15.17 | 15.50 | 14.92 | 14.92 | 10,217 | -0.58(-3.75%) |
Sep 30, 2011 | 15.51 | 15.51 | 15.50 | 15.50 | 1,305 | -0.01(-0.07%) |
Sep 29, 2011 | 16.07 | 16.07 | 15.50 | 15.51 | 5,250 | -0.49(-3.06%) |
Sep 28, 2011 | 16.03 | 16.30 | 15.50 | 16.00 | 31,639 | +0.10(+0.61%) |
Sep 27, 2011 | 15.52 | 16.19 | 15.40 | 15.91 | 15,530 | +0.28(+1.79%) |
Sep 26, 2011 | 15.63 | 15.71 | 15.63 | 15.63 | 4,017 | -0.12(-0.78%) |
Sep 23, 2011 | 15.29 | 15.75 | 15.12 | 15.75 | 21,705 | +0.18(+1.12%) |
Sep 22, 2011 | 15.22 | 15.73 | 14.85 | 15.57 | 11,629 | -0.14(-0.89%) |
Sep 21, 2011 | 15.71 | 15.75 | 15.57 | 15.71 | 6,683 | +0.28(+1.81%) |
Sep 20, 2011 | 15.43 | 15.53 | 15.40 | 15.43 | 6,572 | -0.04(-0.25%) |
Sep 19, 2011 | 15.58 | 15.59 | 15.40 | 15.47 | 3,714 | -0.40(-2.54%) |
Sep 16, 2011 | 15.64 | 15.88 | 15.36 | 15.88 | 3,974 | -0.03(-0.21%) |
Sep 15, 2011 | 15.82 | 16.06 | 15.55 | 15.91 | 10,381 | +0.33(+2.11%) |
Sep 14, 2011 | 15.71 | 15.92 | 15.49 | 15.58 | 6,980 | -0.15(-0.96%) |
Sep 13, 2011 | 15.29 | 15.73 | 15.29 | 15.73 | 10,372 | +0.61(+4.05%) |
Sep 12, 2011 | 15.40 | 15.67 | 15.08 | 15.12 | 12,861 | +0.04(+0.28%) |
Sep 09, 2011 | 15.70 | 15.75 | 15.08 | 15.08 | 6,923 | -0.56(-3.60%) |
Sep 08, 2011 | 15.32 | 15.72 | 15.31 | 15.64 | 5,606 | +0.33(+2.12%) |
Sep 07, 2011 | 15.88 | 15.88 | 15.31 | 15.31 | 5,123 | -0.55(-3.45%) |
Sep 06, 2011 | 15.93 | 15.93 | 15.51 | 15.86 | 8,132 | +0.03(+0.16%) |
Sep 02, 2011 | 15.62 | 15.84 | 15.54 | 15.84 | 3,857 | +0.37(+2.38%) |
Sep 01, 2011 | 15.85 | 15.85 | 15.42 | 15.47 | 4,440 | -0.17(-1.12%) |
Aug 31, 2011 | 15.64 | 15.98 | 15.64 | 15.64 | 5,672 | -0.16(-1.00%) |
Aug 30, 2011 | 16.25 | 16.25 | 15.60 | 15.80 | 8,686 | -0.30(-1.85%) |
Aug 29, 2011 | 15.93 | 16.36 | 15.93 | 16.10 | 10,501 | -0.05(-0.31%) |
Aug 26, 2011 | 15.71 | 16.25 | 15.51 | 16.15 | 8,339 | +0.17(+1.09%) |
Aug 25, 2011 | 15.60 | 15.98 | 15.46 | 15.97 | 9,321 | +0.88(+5.82%) |
Aug 24, 2011 | 15.28 | 15.29 | 15.08 | 15.10 | 12,958 | -0.02(-0.14%) |
Aug 23, 2011 | 14.98 | 15.12 | 14.34 | 15.12 | 9,862 | -0.05(-0.34%) |
Aug 22, 2011 | 15.05 | 15.20 | 14.31 | 15.17 | 28,374 | +0.12(+0.81%) |
Aug 19, 2011 | 15.38 | 15.38 | 14.88 | 15.05 | 8,857 | -0.45(-2.92%) |
Aug 18, 2011 | 15.18 | 15.50 | 14.94 | 15.50 | 10,213 | +0.18(+1.16%) |
Aug 17, 2011 | 15.49 | 15.70 | 15.32 | 15.32 | 3,246 | +0.07(+0.46%) |
Aug 16, 2011 | 15.65 | 15.78 | 15.20 | 15.25 | 9,030 | -0.87(-5.38%) |
Aug 15, 2011 | 16.40 | 16.44 | 15.64 | 16.12 | 13,280 | -0.35(-2.14%) |
Aug 12, 2011 | 16.51 | 16.68 | 16.26 | 16.47 | 21,698 | -0.01(-0.06%) |
Aug 11, 2011 | 15.83 | 16.63 | 15.76 | 16.48 | 17,502 | +1.64(+11.05%) |
Aug 10, 2011 | 14.18 | 14.94 | 14.18 | 14.84 | 21,047 | +0.25(+1.69%) |
Aug 09, 2011 | 14.71 | 14.80 | 13.79 | 14.59 | 26,006 | +0.69(+5.00%) |
Aug 08, 2011 | 14.71 | 14.71 | 13.90 | 13.90 | 34,573 | -1.45(-9.42%) |
Aug 05, 2011 | 15.98 | 16.29 | 15.35 | 15.35 | 24,766 | -0.64(-4.00%) |
Aug 04, 2011 | 16.54 | 16.68 | 15.98 | 15.98 | 22,460 | -0.35(-2.13%) |
Aug 03, 2011 | 16.31 | 16.52 | 16.16 | 16.33 | 7,194 | +0.29(+1.82%) |
Aug 02, 2011 | 16.23 | 16.61 | 16.04 | 16.04 | 9,430 | -0.11(-0.65%) |
Aug 01, 2011 | 16.09 | 16.18 | 15.94 | 16.15 | 11,767 | -0.02(-0.11%) |
Jul 29, 2011 | 16.52 | 16.52 | 15.97 | 16.16 | 8,964 | -0.21(-1.28%) |
Jul 28, 2011 | 16.71 | 16.80 | 16.24 | 16.37 | 6,621 | -0.65(-3.82%) |
Jul 27, 2011 | 17.01 | 17.13 | 16.88 | 17.02 | 9,968 | -0.03(-0.16%) |
Jul 26, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 13,101 | +0.32(+1.90%) |
Jul 25, 2011 | 16.67 | 16.91 | 16.67 | 16.73 | 5,730 | -0.01(-0.04%) |
Jul 22, 2011 | 16.61 | 16.74 | 16.61 | 16.74 | 8,126 | +0.42(+2.60%) |
Jul 21, 2011 | 16.27 | 16.39 | 16.14 | 16.32 | 8,393 | -0.01(-0.06%) |
Jul 20, 2011 | 16.52 | 16.52 | 16.31 | 16.33 | 4,525 | -0.14(-0.85%) |
Jul 19, 2011 | 16.31 | 16.57 | 16.16 | 16.47 | 9,749 | +0.30(+1.83%) |
Jul 18, 2011 | 16.01 | 16.22 | 15.88 | 16.17 | 20,182 | +0.15(+0.97%) |
Jul 15, 2011 | 15.84 | 16.02 | 15.84 | 16.02 | 6,594 | +0.17(+1.09%) |
Jul 14, 2011 | 15.89 | 16.02 | 15.84 | 15.84 | 12,255 | -0.03(-0.22%) |
Jul 13, 2011 | 15.87 | 16.08 | 15.87 | 15.88 | 10,372 | -0.17(-1.03%) |
Jul 12, 2011 | 15.88 | 16.08 | 15.88 | 16.04 | 8,170 | -0.04(-0.26%) |
Jul 11, 2011 | 16.22 | 16.22 | 15.92 | 16.08 | 9,679 | -0.01(-0.09%) |
Jul 08, 2011 | 15.69 | 16.22 | 15.69 | 16.10 | 21,749 | +0.43(+2.78%) |
Jul 07, 2011 | 15.51 | 15.74 | 15.45 | 15.66 | 21,227 | +0.32(+2.11%) |
Jul 06, 2011 | 15.19 | 15.34 | 14.88 | 15.34 | 10,638 | -0.12(-0.80%) |
Jul 05, 2011 | 15.57 | 15.57 | 14.98 | 15.46 | 9,618 | -0.02(-0.10%) |
Jul 01, 2011 | 15.62 | 15.62 | 15.32 | 15.48 | 11,577 | -0.05(-0.34%) |
Jun 30, 2011 | 15.15 | 15.53 | 15.15 | 15.53 | 18,999 | +0.38(+2.51%) |
Jun 29, 2011 | 14.85 | 15.16 | 14.85 | 15.15 | 7,651 | +0.26(+1.71%) |
Jun 28, 2011 | 14.95 | 15.15 | 14.90 | 14.90 | 8,717 | -0.18(-1.21%) |
Jun 27, 2011 | 14.78 | 15.11 | 14.78 | 15.08 | 17,901 | +0.49(+3.35%) |
Jun 24, 2011 | 14.77 | 14.97 | 14.59 | 14.59 | 8,604 | -0.35(-2.34%) |
Jun 23, 2011 | 14.85 | 15.01 | 14.77 | 14.94 | 8,572 | -0.01(-0.09%) |
Jun 22, 2011 | 14.76 | 14.95 | 14.57 | 14.95 | 10,715 | +0.39(+2.68%) |
Jun 21, 2011 | 14.62 | 14.70 | 14.45 | 14.56 | 14,719 | +0.21(+1.47%) |
Jun 20, 2011 | 14.20 | 14.35 | 14.20 | 14.35 | 12,104 | +0.61(+4.45%) |
Jun 17, 2011 | 14.30 | 14.36 | 13.74 | 13.74 | 38,194 | -0.69(-4.76%) |
Jun 16, 2011 | 14.43 | 14.60 | 14.43 | 14.43 | 7,232 | -0.01(-0.07%) |
Jun 15, 2011 | 14.60 | 14.77 | 14.42 | 14.44 | 9,876 | -0.15(-1.06%) |
Jun 14, 2011 | 14.77 | 14.90 | 14.59 | 14.59 | 16,911 | -0.18(-1.19%) |
Jun 13, 2011 | 14.84 | 14.94 | 14.77 | 14.77 | 11,562 | -0.27(-1.83%) |
Jun 10, 2011 | 14.83 | 15.09 | 14.83 | 15.04 | 4,731 | -0.05(-0.32%) |
Jun 09, 2011 | 14.97 | 15.11 | 14.56 | 15.09 | 6,767 | +0.25(+1.67%) |
Jun 08, 2011 | 14.84 | 15.05 | 14.66 | 14.84 | 10,782 | -0.12(-0.81%) |
Jun 07, 2011 | 15.03 | 15.25 | 14.77 | 14.96 | 12,235 | +0.01(+0.10%) |
Jun 06, 2011 | 15.13 | 15.13 | 14.77 | 14.95 | 15,886 | -0.50(-3.27%) |
Jun 03, 2011 | 15.59 | 15.63 | 15.41 | 15.45 | 6,621 | +0.93(+6.43%) |
May 24, 2011 | 15.03 | 15.21 | 14.52 | 14.52 | 28,115 | -0.75(-4.92%) |
May 23, 2011 | 15.20 | 15.27 | 15.04 | 15.27 | 10,835 | +0.05(+0.33%) |
May 20, 2011 | 15.55 | 15.55 | 15.22 | 15.22 | 10,199 | -0.32(-2.09%) |
May 19, 2011 | 15.55 | 15.55 | 15.41 | 15.55 | 10,893 | -0.02(-0.11%) |
May 18, 2011 | 15.71 | 15.71 | 15.44 | 15.56 | 8,839 | +0.24(+1.56%) |
May 17, 2011 | 15.80 | 15.94 | 15.28 | 15.32 | 18,591 | -0.46(-2.90%) |
May 16, 2011 | 15.80 | 16.23 | 15.63 | 15.78 | 14,203 | -0.01(-0.09%) |
May 13, 2011 | 15.59 | 15.80 | 15.59 | 15.80 | 8,215 | +0.33(+2.14%) |
May 12, 2011 | 15.55 | 15.55 | 15.38 | 15.46 | 15,778 | -0.09(-0.57%) |
May 11, 2011 | 15.58 | 15.60 | 15.40 | 15.55 | 10,311 | -0.05(-0.29%) |
May 10, 2011 | 15.46 | 15.65 | 15.21 | 15.60 | 19,293 | +0.22(+1.45%) |
May 09, 2011 | 15.43 | 15.43 | 15.14 | 15.38 | 16,331 | +0.00(+0.00%) |
May 06, 2011 | 15.61 | 15.80 | 15.22 | 15.38 | 24,974 | -0.18(-1.14%) |
May 05, 2011 | 16.40 | 16.40 | 15.42 | 15.55 | 54,834 | -1.00(-6.04%) |
May 04, 2011 | 16.56 | 16.56 | 16.40 | 16.55 | 1,756 | -0.01(-0.07%) |
May 03, 2011 | 16.56 | 16.70 | 16.56 | 16.56 | 5,625 | -0.00(-0.02%) |
May 02, 2011 | 16.57 | 16.57 | 16.57 | 16.57 | 15,860 | -0.31(-1.84%) |
Apr 29, 2011 | 16.95 | 16.96 | 16.81 | 16.88 | 9,020 | +0.10(+0.61%) |
Apr 28, 2011 | 16.66 | 16.93 | 16.66 | 16.78 | 17,490 | +0.00(+0.00%) |
Apr 27, 2011 | 16.93 | 16.95 | 16.59 | 16.78 | 23,344 | -0.08(-0.48%) |
Apr 26, 2011 | 16.75 | 16.86 | 16.59 | 16.86 | 19,285 | +0.19(+1.12%) |
Apr 25, 2011 | 16.76 | 16.76 | 16.61 | 16.67 | 9,167 | +0.09(+0.55%) |
Apr 21, 2011 | 16.70 | 16.70 | 16.57 | 16.58 | 3,521 | -0.11(-0.65%) |
Apr 20, 2011 | 16.76 | 16.76 | 16.50 | 16.69 | 18,156 | -0.01(-0.08%) |
Apr 19, 2011 | 16.50 | 16.93 | 16.30 | 16.70 | 12,683 | +0.14(+0.82%) |
Apr 18, 2011 | 16.47 | 16.67 | 16.47 | 16.56 | 8,259 | -0.17(-1.04%) |
Apr 15, 2011 | 16.62 | 16.79 | 16.60 | 16.74 | 4,115 | -0.02(-0.10%) |
Apr 14, 2011 | 16.55 | 16.84 | 16.33 | 16.76 | 19,467 | +0.27(+1.65%) |
Apr 13, 2011 | 16.43 | 16.55 | 16.26 | 16.48 | 8,835 | +0.27(+1.64%) |
Apr 12, 2011 | 16.49 | 16.49 | 16.16 | 16.22 | 14,755 | -0.28(-1.69%) |
Apr 11, 2011 | 16.50 | 16.50 | 16.26 | 16.50 | 8,909 | -0.13(-0.80%) |
Apr 08, 2011 | 16.74 | 16.74 | 16.53 | 16.63 | 6,613 | -0.11(-0.65%) |
Apr 07, 2011 | 16.87 | 16.88 | 16.67 | 16.74 | 5,143 | +0.00(+0.00%) |
Apr 06, 2011 | 16.63 | 16.88 | 16.63 | 16.74 | 6,016 | +0.12(+0.70%) |
Apr 05, 2011 | 16.59 | 16.82 | 16.59 | 16.62 | 8,997 | -0.00(-0.00%) |
Apr 04, 2011 | 16.62 | 16.84 | 16.62 | 16.62 | 14,776 | -0.07(-0.43%) |