Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 17.35 | 17.52 | 17.08 | 17.35 | 496,797 | +0.00(+0.00%) |
Dec 29, 2011 | 17.37 | 17.49 | 17.23 | 17.35 | 238,166 | +0.09(+0.52%) |
Dec 28, 2011 | 17.63 | 17.63 | 17.18 | 17.26 | 553,798 | -0.35(-1.99%) |
Dec 27, 2011 | 17.42 | 17.76 | 17.40 | 17.61 | 187,438 | +0.17(+0.97%) |
Dec 23, 2011 | 17.44 | 17.54 | 17.20 | 17.44 | 126,372 | +0.09(+0.52%) |
Dec 21, 2011 | 17.91 | 17.91 | 16.94 | 17.35 | 522,511 | -0.56(-3.13%) |
Dec 20, 2011 | 17.35 | 17.96 | 17.35 | 17.91 | 538,194 | +0.91(+5.35%) |
Dec 19, 2011 | 17.77 | 17.80 | 16.94 | 17.00 | 476,750 | -0.60(-3.41%) |
Dec 16, 2011 | 17.34 | 17.64 | 16.98 | 17.60 | 915,978 | +0.46(+2.68%) |
Dec 15, 2011 | 17.48 | 17.50 | 17.02 | 17.14 | 664,096 | -0.06(-0.35%) |
Dec 14, 2011 | 17.16 | 17.40 | 16.71 | 17.20 | 723,755 | -0.13(-0.75%) |
Dec 13, 2011 | 18.14 | 18.36 | 17.23 | 17.33 | 555,749 | -0.62(-3.45%) |
Dec 12, 2011 | 18.51 | 18.51 | 17.72 | 17.95 | 600,459 | -0.71(-3.80%) |
Dec 09, 2011 | 18.02 | 18.70 | 17.90 | 18.66 | 563,950 | +0.64(+3.55%) |
Dec 08, 2011 | 18.02 | 18.33 | 17.96 | 18.02 | 848,993 | -0.12(-0.66%) |
Dec 07, 2011 | 18.06 | 18.34 | 17.68 | 18.14 | 489,071 | -0.03(-0.17%) |
Dec 06, 2011 | 18.00 | 18.27 | 17.88 | 18.17 | 554,961 | +0.17(+0.94%) |
Dec 05, 2011 | 18.15 | 18.25 | 17.88 | 18.00 | 931,122 | +0.12(+0.67%) |
Dec 02, 2011 | 18.07 | 18.20 | 17.64 | 17.88 | 549,456 | +0.08(+0.45%) |
Dec 01, 2011 | 17.77 | 18.02 | 17.70 | 17.80 | 530,118 | -0.05(-0.28%) |
Nov 30, 2011 | 17.42 | 17.86 | 17.26 | 17.85 | 1,194,894 | +1.12(+6.69%) |
Nov 29, 2011 | 17.12 | 17.13 | 16.55 | 16.73 | 486,633 | -0.40(-2.34%) |
Nov 28, 2011 | 15.92 | 17.13 | 15.92 | 17.13 | 846,586 | +1.28(+8.08%) |
Nov 25, 2011 | 16.01 | 16.24 | 15.81 | 15.85 | 216,840 | -0.19(-1.18%) |
Nov 23, 2011 | 16.31 | 16.36 | 16.00 | 16.04 | 421,776 | -0.43(-2.61%) |
Nov 22, 2011 | 16.68 | 17.00 | 16.33 | 16.47 | 534,029 | -0.23(-1.38%) |
Nov 21, 2011 | 16.89 | 16.99 | 16.48 | 16.70 | 538,445 | -0.47(-2.74%) |
Nov 18, 2011 | 17.43 | 17.58 | 17.08 | 17.17 | 443,517 | -0.25(-1.44%) |
Nov 17, 2011 | 17.40 | 17.81 | 17.07 | 17.42 | 676,530 | -0.05(-0.29%) |
Nov 16, 2011 | 17.79 | 18.10 | 17.45 | 17.47 | 639,852 | -0.47(-2.62%) |
Nov 15, 2011 | 18.00 | 18.13 | 17.76 | 17.94 | 509,789 | -0.06(-0.33%) |
Nov 14, 2011 | 18.24 | 18.30 | 17.71 | 18.00 | 811,406 | -0.25(-1.37%) |
Nov 11, 2011 | 17.57 | 18.28 | 17.55 | 18.25 | 446,567 | +0.88(+5.07%) |
Nov 10, 2011 | 17.45 | 17.49 | 16.96 | 17.37 | 422,075 | +0.13(+0.75%) |
Nov 09, 2011 | 17.81 | 17.98 | 17.19 | 17.24 | 713,504 | -1.06(-5.79%) |
Nov 08, 2011 | 18.42 | 18.73 | 17.92 | 18.30 | 962,242 | -0.02(-0.11%) |
Nov 07, 2011 | 17.64 | 18.38 | 17.48 | 18.32 | 1,505,235 | +0.60(+3.39%) |
Nov 04, 2011 | 17.91 | 17.99 | 17.46 | 17.72 | 766,031 | -0.39(-2.15%) |
Nov 03, 2011 | 17.49 | 18.18 | 17.05 | 18.11 | 490,751 | +0.89(+5.17%) |
Nov 02, 2011 | 17.06 | 18.30 | 16.91 | 17.22 | 1,511,900 | +0.64(+3.86%) |
Nov 01, 2011 | 16.71 | 17.65 | 16.27 | 16.58 | 743,172 | -0.76(-4.38%) |
Oct 31, 2011 | 17.49 | 17.64 | 17.21 | 17.34 | 536,462 | -0.32(-1.81%) |
Oct 28, 2011 | 18.27 | 18.41 | 17.49 | 17.66 | 937,395 | -0.75(-4.07%) |
Oct 27, 2011 | 17.70 | 18.47 | 17.45 | 18.41 | 1,344,517 | +1.29(+7.54%) |
Oct 26, 2011 | 17.24 | 17.42 | 16.77 | 17.12 | 559,230 | +0.12(+0.71%) |
Oct 25, 2011 | 17.50 | 17.57 | 16.96 | 17.00 | 448,201 | -0.55(-3.13%) |
Oct 24, 2011 | 16.95 | 17.71 | 16.95 | 17.55 | 472,109 | +0.70(+4.15%) |
Oct 21, 2011 | 16.80 | 16.93 | 16.57 | 16.85 | 538,776 | +0.38(+2.31%) |
Oct 20, 2011 | 16.69 | 16.81 | 16.18 | 16.47 | 368,993 | -0.30(-1.79%) |
Oct 19, 2011 | 17.05 | 17.28 | 16.60 | 16.77 | 511,952 | -0.27(-1.58%) |
Oct 18, 2011 | 16.81 | 17.19 | 16.44 | 17.04 | 501,853 | +0.29(+1.73%) |
Oct 17, 2011 | 17.11 | 17.18 | 16.69 | 16.75 | 720,565 | -0.27(-1.59%) |
Oct 14, 2011 | 17.04 | 17.06 | 16.76 | 17.02 | 285,408 | +0.23(+1.37%) |
Oct 13, 2011 | 16.71 | 16.89 | 16.63 | 16.79 | 377,221 | +0.04(+0.24%) |
Oct 12, 2011 | 16.77 | 16.94 | 16.64 | 16.75 | 599,588 | +0.11(+0.66%) |
Oct 11, 2011 | 16.57 | 17.01 | 16.50 | 16.64 | 737,726 | -0.01(-0.06%) |
Oct 10, 2011 | 16.15 | 16.71 | 16.14 | 16.65 | 562,541 | +0.79(+4.98%) |
Oct 07, 2011 | 15.89 | 16.21 | 15.75 | 15.86 | 506,863 | +0.04(+0.25%) |
Oct 06, 2011 | 15.62 | 15.90 | 15.55 | 15.82 | 680,130 | +0.07(+0.44%) |
Oct 05, 2011 | 15.56 | 15.86 | 15.24 | 15.75 | 742,749 | +0.19(+1.22%) |
Oct 04, 2011 | 14.45 | 15.60 | 14.37 | 15.56 | 1,290,013 | +0.89(+6.07%) |
Oct 03, 2011 | 15.03 | 15.51 | 14.66 | 14.67 | 962,980 | -0.60(-3.93%) |
Sep 30, 2011 | 14.83 | 15.65 | 14.83 | 15.27 | 1,621,510 | -0.63(-3.96%) |
Sep 29, 2011 | 16.18 | 16.34 | 15.31 | 15.90 | 496,018 | +0.06(+0.38%) |
Sep 28, 2011 | 16.38 | 16.56 | 15.83 | 15.84 | 643,229 | -0.53(-3.24%) |
Sep 27, 2011 | 16.17 | 16.71 | 16.04 | 16.37 | 690,908 | +0.57(+3.61%) |
Sep 26, 2011 | 16.14 | 16.15 | 15.24 | 15.80 | 880,377 | -0.23(-1.43%) |
Sep 23, 2011 | 16.19 | 16.20 | 15.80 | 16.03 | 991,822 | -0.19(-1.17%) |
Sep 22, 2011 | 16.25 | 16.47 | 15.92 | 16.22 | 845,580 | -0.60(-3.57%) |
Sep 21, 2011 | 17.05 | 17.62 | 16.77 | 16.82 | 1,051,224 | -0.22(-1.29%) |
Sep 20, 2011 | 17.78 | 17.83 | 16.99 | 17.04 | 974,187 | -0.62(-3.51%) |
Sep 19, 2011 | 17.21 | 17.80 | 16.82 | 17.66 | 800,265 | +0.03(+0.17%) |
Sep 16, 2011 | 17.50 | 17.66 | 17.22 | 17.63 | 934,372 | +0.14(+0.80%) |
Sep 15, 2011 | 16.64 | 17.52 | 16.58 | 17.49 | 726,558 | +1.04(+6.32%) |
Sep 14, 2011 | 16.63 | 16.92 | 16.19 | 16.45 | 956,328 | -0.05(-0.30%) |
Sep 13, 2011 | 16.09 | 16.71 | 15.99 | 16.50 | 555,012 | +0.49(+3.06%) |
Sep 12, 2011 | 15.69 | 16.08 | 15.53 | 16.01 | 426,705 | +0.16(+1.01%) |
Sep 09, 2011 | 16.38 | 16.38 | 15.56 | 15.85 | 763,158 | -0.66(-4.00%) |
Sep 08, 2011 | 16.48 | 16.85 | 16.27 | 16.51 | 525,291 | -0.15(-0.90%) |
Sep 07, 2011 | 16.44 | 16.71 | 16.20 | 16.66 | 725,198 | +0.48(+2.97%) |
Sep 06, 2011 | 15.71 | 16.22 | 15.58 | 16.18 | 716,804 | +0.21(+1.31%) |
Sep 02, 2011 | 16.18 | 16.32 | 15.88 | 15.97 | 599,108 | -0.37(-2.26%) |
Sep 01, 2011 | 16.94 | 16.99 | 16.28 | 16.34 | 834,007 | -0.45(-2.68%) |
Aug 31, 2011 | 16.90 | 17.08 | 16.45 | 16.79 | 841,741 | +0.09(+0.54%) |
Aug 30, 2011 | 17.64 | 17.75 | 16.43 | 16.70 | 1,315,558 | -1.08(-6.07%) |
Aug 29, 2011 | 16.95 | 17.89 | 16.85 | 17.78 | 996,402 | +1.01(+6.02%) |
Aug 26, 2011 | 15.84 | 17.00 | 15.65 | 16.77 | 1,536,571 | +0.73(+4.55%) |
Aug 25, 2011 | 16.10 | 16.53 | 15.92 | 16.04 | 1,178,292 | -0.23(-1.41%) |
Aug 24, 2011 | 14.30 | 17.15 | 14.08 | 16.27 | 3,178,101 | +2.39(+17.22%) |
Aug 23, 2011 | 13.30 | 13.92 | 13.10 | 13.88 | 1,117,865 | +0.57(+4.28%) |
Aug 22, 2011 | 13.54 | 13.92 | 13.16 | 13.31 | 575,851 | +0.14(+1.06%) |
Aug 19, 2011 | 12.82 | 13.64 | 12.82 | 13.17 | 931,545 | +0.09(+0.69%) |
Aug 18, 2011 | 13.30 | 13.31 | 12.61 | 13.08 | 1,129,430 | -0.68(-4.94%) |
Aug 17, 2011 | 14.10 | 14.22 | 13.59 | 13.76 | 456,656 | -0.27(-1.92%) |
Aug 16, 2011 | 14.38 | 14.52 | 13.86 | 14.03 | 503,218 | -0.56(-3.84%) |
Aug 15, 2011 | 14.42 | 14.69 | 14.17 | 14.59 | 516,906 | +0.25(+1.74%) |
Aug 12, 2011 | 14.35 | 14.50 | 13.91 | 14.34 | 297,662 | +0.05(+0.35%) |
Aug 11, 2011 | 13.60 | 14.57 | 13.43 | 14.29 | 672,698 | +0.77(+5.70%) |
Aug 10, 2011 | 14.28 | 14.66 | 13.49 | 13.52 | 698,775 | -1.19(-8.09%) |
Aug 09, 2011 | 14.01 | 14.73 | 12.97 | 14.71 | 1,308,445 | +1.96(+15.37%) |
Aug 08, 2011 | 13.86 | 14.44 | 12.73 | 12.75 | 1,155,821 | -1.40(-9.89%) |
Aug 05, 2011 | 14.74 | 14.74 | 13.79 | 14.15 | 860,059 | -0.38(-2.62%) |
Aug 04, 2011 | 15.41 | 15.45 | 14.52 | 14.53 | 497,785 | -1.07(-6.86%) |
Aug 03, 2011 | 15.27 | 15.64 | 14.96 | 15.60 | 439,186 | +0.40(+2.63%) |
Aug 02, 2011 | 15.40 | 15.70 | 15.19 | 15.20 | 450,020 | -0.24(-1.55%) |
Aug 01, 2011 | 15.81 | 15.89 | 15.35 | 15.44 | 518,647 | -0.06(-0.39%) |
Jul 29, 2011 | 15.41 | 15.68 | 15.24 | 15.50 | 260,331 | -0.08(-0.51%) |
Jul 28, 2011 | 15.52 | 15.75 | 15.44 | 15.58 | 301,495 | +0.13(+0.84%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.40 | 15.45 | 452,353 | -0.51(-3.20%) |
Jul 26, 2011 | 15.98 | 16.03 | 15.72 | 15.96 | 245,812 | -0.05(-0.31%) |
Jul 25, 2011 | 16.23 | 16.36 | 15.89 | 16.01 | 280,415 | -0.39(-2.38%) |
Jul 22, 2011 | 16.23 | 16.44 | 16.07 | 16.40 | 318,150 | +0.21(+1.30%) |
Jul 21, 2011 | 16.17 | 16.39 | 15.70 | 16.19 | 475,136 | +0.07(+0.43%) |
Jul 20, 2011 | 16.42 | 16.43 | 15.86 | 16.12 | 553,166 | -0.29(-1.77%) |
Jul 19, 2011 | 16.10 | 16.47 | 15.87 | 16.41 | 597,303 | +0.48(+3.01%) |
Jul 18, 2011 | 16.37 | 16.47 | 15.89 | 15.93 | 401,967 | -0.52(-3.16%) |
Jul 15, 2011 | 16.50 | 16.57 | 16.24 | 16.45 | 379,223 | +0.01(+0.06%) |
Jul 14, 2011 | 16.76 | 16.91 | 16.25 | 16.44 | 321,092 | -0.34(-2.03%) |
Jul 13, 2011 | 16.55 | 16.93 | 16.51 | 16.78 | 677,574 | +0.28(+1.70%) |
Jul 12, 2011 | 16.76 | 16.84 | 16.47 | 16.50 | 293,060 | -0.32(-1.90%) |
Jul 11, 2011 | 16.92 | 17.12 | 16.73 | 16.82 | 308,664 | -0.31(-1.81%) |
Jul 08, 2011 | 17.02 | 17.22 | 16.73 | 17.13 | 426,984 | -0.02(-0.12%) |
Jul 07, 2011 | 17.26 | 17.53 | 16.94 | 17.15 | 969,200 | +0.03(+0.18%) |
Jul 06, 2011 | 17.06 | 17.32 | 16.97 | 17.12 | 769,810 | +0.02(+0.12%) |
Jul 05, 2011 | 17.21 | 17.33 | 17.04 | 17.10 | 910,927 | -0.07(-0.41%) |
Jul 01, 2011 | 17.20 | 17.36 | 17.04 | 17.17 | 762,890 | -0.01(-0.06%) |
Jun 30, 2011 | 17.13 | 17.48 | 17.06 | 17.18 | 1,166,822 | +0.14(+0.82%) |
Jun 29, 2011 | 16.82 | 17.09 | 16.74 | 17.04 | 1,104,685 | +0.24(+1.43%) |
Jun 28, 2011 | 16.00 | 16.88 | 15.88 | 16.80 | 1,112,961 | +0.78(+4.87%) |
Jun 27, 2011 | 15.52 | 16.05 | 15.17 | 16.02 | 741,047 | +0.57(+3.69%) |
Jun 24, 2011 | 15.70 | 15.84 | 15.29 | 15.45 | 4,223,071 | -0.26(-1.65%) |
Jun 23, 2011 | 15.58 | 15.73 | 15.41 | 15.71 | 1,004,578 | -0.04(-0.25%) |
Jun 22, 2011 | 15.41 | 15.86 | 15.38 | 15.75 | 831,071 | +0.28(+1.81%) |
Jun 21, 2011 | 15.26 | 15.51 | 15.16 | 15.47 | 1,170,503 | +0.30(+1.98%) |
Jun 20, 2011 | 15.28 | 15.37 | 15.07 | 15.17 | 597,658 | +0.03(+0.20%) |
Jun 17, 2011 | 15.43 | 15.56 | 14.70 | 15.14 | 557,087 | -0.24(-1.56%) |
Jun 16, 2011 | 15.46 | 15.61 | 15.10 | 15.38 | 515,337 | -0.08(-0.55%) |
Jun 15, 2011 | 15.48 | 15.60 | 15.37 | 15.46 | 561,640 | -0.13(-0.83%) |
Jun 14, 2011 | 15.45 | 15.66 | 15.34 | 15.60 | 1,440,259 | +0.29(+1.86%) |
Jun 13, 2011 | 15.40 | 15.51 | 15.17 | 15.31 | 449,634 | -0.02(-0.13%) |
Jun 10, 2011 | 15.59 | 15.60 | 15.30 | 15.33 | 805,309 | -0.35(-2.23%) |
Jun 09, 2011 | 15.53 | 15.93 | 15.33 | 15.68 | 518,111 | +0.18(+1.16%) |
Jun 08, 2011 | 15.73 | 15.84 | 15.45 | 15.50 | 574,596 | -0.31(-1.96%) |
Jun 07, 2011 | 15.95 | 16.03 | 15.71 | 15.81 | 450,174 | -0.05(-0.32%) |
Jun 06, 2011 | 16.01 | 16.20 | 15.83 | 15.86 | 382,635 | -0.18(-1.12%) |
Jun 03, 2011 | 16.21 | 16.33 | 15.97 | 16.04 | 412,906 | -0.06(-0.37%) |
May 24, 2011 | 16.29 | 16.34 | 16.03 | 16.10 | 658,696 | -0.08(-0.49%) |
May 23, 2011 | 16.58 | 16.78 | 16.15 | 16.18 | 719,074 | -0.61(-3.63%) |
May 20, 2011 | 16.64 | 16.93 | 16.52 | 16.79 | 974,614 | +0.05(+0.30%) |
May 19, 2011 | 16.87 | 17.14 | 16.67 | 16.74 | 1,012,069 | -0.02(-0.12%) |
May 18, 2011 | 16.44 | 16.78 | 16.24 | 16.76 | 1,251,196 | +0.30(+1.82%) |
May 17, 2011 | 16.30 | 16.50 | 16.26 | 16.46 | 581,486 | +0.11(+0.67%) |
May 16, 2011 | 16.58 | 16.61 | 16.24 | 16.35 | 520,575 | -0.30(-1.83%) |
May 13, 2011 | 16.60 | 16.87 | 16.45 | 16.66 | 661,513 | -0.00(-0.03%) |
May 12, 2011 | 16.53 | 16.75 | 16.27 | 16.66 | 524,612 | +0.08(+0.48%) |
May 11, 2011 | 16.71 | 16.94 | 16.37 | 16.58 | 800,288 | -0.16(-0.96%) |
May 10, 2011 | 16.32 | 16.99 | 16.26 | 16.74 | 1,341,643 | +0.50(+3.08%) |
May 09, 2011 | 15.68 | 16.30 | 15.67 | 16.24 | 882,139 | +0.46(+2.92%) |
May 06, 2011 | 15.49 | 15.90 | 15.47 | 15.78 | 1,091,319 | +0.34(+2.20%) |
May 05, 2011 | 14.80 | 15.64 | 14.77 | 15.44 | 3,013,626 | +0.59(+3.97%) |
May 04, 2011 | 15.00 | 15.69 | 14.39 | 14.85 | 1,992,927 | +0.47(+3.27%) |
May 03, 2011 | 14.64 | 14.64 | 14.22 | 14.38 | 408,355 | -0.33(-2.24%) |
May 02, 2011 | 14.78 | 15.04 | 14.71 | 14.71 | 319,280 | -0.28(-1.87%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.88 | 14.99 | 470,685 | -0.06(-0.40%) |
Apr 28, 2011 | 15.10 | 15.20 | 14.98 | 15.05 | 240,803 | -0.01(-0.07%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.97 | 15.06 | 162,696 | +0.07(+0.47%) |
Apr 26, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 381,836 | +0.09(+0.57%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.87 | 14.90 | 245,396 | -0.10(-0.63%) |
Apr 21, 2011 | 15.13 | 15.15 | 14.85 | 15.00 | 182,719 | +0.00(+0.00%) |
Apr 20, 2011 | 14.94 | 15.08 | 14.94 | 15.00 | 322,345 | +0.28(+1.90%) |
Apr 19, 2011 | 14.83 | 14.84 | 14.64 | 14.72 | 506,279 | -0.03(-0.20%) |
Apr 18, 2011 | 14.74 | 14.81 | 14.59 | 14.75 | 298,788 | -0.20(-1.34%) |
Apr 15, 2011 | 14.76 | 14.99 | 14.76 | 14.95 | 267,824 | +0.13(+0.88%) |
Apr 14, 2011 | 14.73 | 14.85 | 14.68 | 14.82 | 182,267 | -0.04(-0.27%) |
Apr 13, 2011 | 14.95 | 15.02 | 14.74 | 14.86 | 253,509 | -0.03(-0.20%) |
Apr 12, 2011 | 14.84 | 15.01 | 14.66 | 14.89 | 378,072 | +0.00(+0.00%) |
Apr 11, 2011 | 14.65 | 14.89 | 14.61 | 14.89 | 391,841 | +0.22(+1.50%) |
Apr 08, 2011 | 14.77 | 14.96 | 14.61 | 14.67 | 371,665 | +0.01(+0.07%) |
Apr 07, 2011 | 14.82 | 14.96 | 14.58 | 14.66 | 256,112 | -0.18(-1.21%) |
Apr 06, 2011 | 14.87 | 15.22 | 14.66 | 14.84 | 320,877 | +0.08(+0.54%) |
Apr 05, 2011 | 14.84 | 14.84 | 14.51 | 14.76 | 718,972 | -0.12(-0.81%) |
Apr 04, 2011 | 15.00 | 15.01 | 14.75 | 14.88 | 535,768 | -0.12(-0.80%) |
Apr 01, 2011 | 15.12 | 15.19 | 14.94 | 15.00 | 824,432 | +0.01(+0.07%) |
Mar 31, 2011 | 15.17 | 15.19 | 14.79 | 14.99 | 797,196 | -0.17(-1.12%) |
Mar 30, 2011 | 14.95 | 15.20 | 14.94 | 15.16 | 447,198 | +0.22(+1.47%) |
Mar 29, 2011 | 14.82 | 15.07 | 14.82 | 14.94 | 215,989 | +0.09(+0.61%) |
Mar 28, 2011 | 14.90 | 14.93 | 14.71 | 14.85 | 196,828 | -0.05(-0.34%) |
Mar 25, 2011 | 15.00 | 15.19 | 14.81 | 14.90 | 481,407 | +0.00(+0.00%) |
Mar 24, 2011 | 14.91 | 14.98 | 14.82 | 14.90 | 218,645 | +0.02(+0.13%) |
Mar 23, 2011 | 14.81 | 14.95 | 14.59 | 14.88 | 243,168 | -0.02(-0.13%) |
Mar 22, 2011 | 14.88 | 14.98 | 14.66 | 14.90 | 177,695 | -0.01(-0.07%) |
Mar 21, 2011 | 14.90 | 15.04 | 14.61 | 14.91 | 400,381 | +0.35(+2.40%) |
Mar 18, 2011 | 14.43 | 14.65 | 14.33 | 14.56 | 402,724 | +0.21(+1.46%) |
Mar 17, 2011 | 14.30 | 14.43 | 14.23 | 14.35 | 274,114 | +0.19(+1.34%) |
Mar 16, 2011 | 14.26 | 14.36 | 14.02 | 14.16 | 267,290 | -0.16(-1.12%) |
Mar 15, 2011 | 14.06 | 14.44 | 14.02 | 14.32 | 209,320 | -0.15(-1.04%) |
Mar 14, 2011 | 14.55 | 14.66 | 14.33 | 14.47 | 283,782 | -0.24(-1.63%) |
Mar 11, 2011 | 14.53 | 14.80 | 14.30 | 14.71 | 285,849 | +0.16(+1.10%) |
Mar 10, 2011 | 14.78 | 14.82 | 14.43 | 14.55 | 387,590 | -0.34(-2.28%) |
Mar 09, 2011 | 14.83 | 14.99 | 14.75 | 14.89 | 306,847 | +0.07(+0.47%) |
Mar 08, 2011 | 14.61 | 14.94 | 14.61 | 14.82 | 542,161 | +0.17(+1.16%) |
Mar 07, 2011 | 14.75 | 14.92 | 14.55 | 14.65 | 402,019 | -0.13(-0.88%) |
Mar 04, 2011 | 14.73 | 14.92 | 14.69 | 14.78 | 387,178 | -0.10(-0.67%) |
Mar 03, 2011 | 15.00 | 15.00 | 14.80 | 14.88 | 537,126 | -0.07(-0.47%) |
Mar 02, 2011 | 14.92 | 15.17 | 14.86 | 14.95 | 466,804 | -0.01(-0.07%) |
Mar 01, 2011 | 15.26 | 15.47 | 14.75 | 14.96 | 578,828 | -0.27(-1.77%) |
Feb 28, 2011 | 15.41 | 15.56 | 15.11 | 15.23 | 329,724 | -0.17(-1.10%) |
Feb 25, 2011 | 15.09 | 15.46 | 15.09 | 15.40 | 528,364 | +0.31(+2.05%) |
Feb 24, 2011 | 15.14 | 15.25 | 14.97 | 15.09 | 491,891 | -0.09(-0.59%) |
Feb 23, 2011 | 15.46 | 15.52 | 15.01 | 15.18 | 834,620 | -0.33(-2.13%) |
Feb 22, 2011 | 15.68 | 15.80 | 15.41 | 15.51 | 593,991 | -0.35(-2.21%) |
Feb 18, 2011 | 16.00 | 16.10 | 15.76 | 15.86 | 737,609 | -0.14(-0.88%) |
Feb 17, 2011 | 15.78 | 16.13 | 15.68 | 16.00 | 1,365,785 | +0.38(+2.43%) |
Feb 16, 2011 | 15.24 | 15.65 | 15.17 | 15.62 | 690,024 | +0.48(+3.17%) |
Feb 15, 2011 | 15.00 | 15.43 | 14.98 | 15.14 | 461,026 | -0.23(-1.50%) |
Feb 14, 2011 | 15.33 | 15.56 | 15.26 | 15.37 | 423,308 | -0.10(-0.65%) |
Feb 11, 2011 | 15.07 | 15.47 | 15.05 | 15.47 | 761,537 | +0.11(+0.72%) |
Feb 10, 2011 | 14.92 | 15.38 | 14.86 | 15.36 | 637,865 | +0.28(+1.85%) |
Feb 09, 2011 | 15.18 | 15.49 | 14.80 | 15.08 | 1,670,281 | +0.65(+4.51%) |
Feb 08, 2011 | 14.42 | 14.57 | 14.08 | 14.43 | 433,741 | -0.04(-0.28%) |
Feb 07, 2011 | 14.48 | 14.69 | 14.45 | 14.47 | 308,381 | -0.02(-0.14%) |
Feb 04, 2011 | 14.45 | 14.53 | 14.29 | 14.49 | 436,656 | +0.01(+0.07%) |
Feb 03, 2011 | 14.55 | 14.60 | 14.36 | 14.48 | 564,958 | -0.10(-0.69%) |
Feb 02, 2011 | 14.31 | 14.71 | 14.31 | 14.58 | 458,412 | +0.18(+1.25%) |
Feb 01, 2011 | 14.13 | 14.47 | 14.07 | 14.40 | 499,552 | +0.25(+1.77%) |
Jan 31, 2011 | 14.20 | 14.22 | 14.00 | 14.15 | 588,623 | -0.06(-0.42%) |
Jan 28, 2011 | 14.33 | 14.46 | 14.08 | 14.21 | 696,469 | -0.17(-1.18%) |
Jan 27, 2011 | 14.39 | 14.50 | 14.16 | 14.38 | 377,752 | -0.07(-0.48%) |
Jan 26, 2011 | 14.25 | 14.54 | 14.05 | 14.45 | 824,949 | +0.19(+1.33%) |
Jan 25, 2011 | 14.11 | 14.27 | 13.93 | 14.26 | 400,169 | +0.15(+1.06%) |
Jan 24, 2011 | 13.95 | 14.15 | 13.82 | 14.11 | 397,647 | +0.14(+1.00%) |
Jan 21, 2011 | 13.98 | 14.02 | 13.80 | 13.97 | 272,702 | +0.02(+0.14%) |
Jan 20, 2011 | 13.80 | 14.00 | 13.72 | 13.95 | 489,479 | +0.16(+1.16%) |
Jan 19, 2011 | 14.09 | 14.09 | 13.79 | 13.79 | 614,143 | -0.25(-1.78%) |
Jan 18, 2011 | 13.89 | 14.04 | 13.82 | 14.04 | 263,132 | +0.07(+0.50%) |
Jan 14, 2011 | 13.95 | 14.01 | 13.75 | 13.97 | 799,346 | +0.06(+0.43%) |
Jan 13, 2011 | 13.68 | 13.93 | 13.52 | 13.91 | 753,697 | +0.33(+2.43%) |
Jan 12, 2011 | 13.70 | 13.70 | 13.50 | 13.58 | 238,842 | -0.09(-0.66%) |
Jan 11, 2011 | 13.49 | 13.76 | 13.39 | 13.67 | 377,706 | +0.26(+1.94%) |
Jan 10, 2011 | 13.23 | 13.49 | 13.00 | 13.41 | 359,392 | +0.16(+1.21%) |
Jan 07, 2011 | 13.06 | 13.33 | 12.53 | 13.25 | 448,017 | +0.13(+0.99%) |
Jan 06, 2011 | 13.11 | 13.15 | 13.01 | 13.12 | 310,535 | +0.00(+0.00%) |
Jan 05, 2011 | 13.03 | 13.13 | 12.90 | 13.12 | 421,479 | +0.07(+0.54%) |
Jan 04, 2011 | 13.05 | 13.05 | 12.73 | 13.05 | 488,760 | +0.03(+0.23%) |