Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.60 | 14.60 | 14.27 | 14.36 | 278,514 | -0.21(-1.47%) |
Jan 30, 2012 | 14.53 | 14.67 | 14.49 | 14.57 | 140,635 | -0.03(-0.22%) |
Jan 27, 2012 | 14.38 | 14.62 | 14.38 | 14.60 | 158,892 | +0.18(+1.26%) |
Jan 26, 2012 | 14.34 | 14.52 | 14.25 | 14.42 | 164,425 | +0.12(+0.86%) |
Jan 25, 2012 | 14.29 | 14.32 | 14.19 | 14.30 | 188,231 | +0.01(+0.09%) |
Jan 24, 2012 | 14.21 | 14.34 | 14.15 | 14.29 | 130,208 | -0.01(-0.05%) |
Jan 23, 2012 | 14.27 | 14.46 | 14.25 | 14.29 | 81,315 | -0.01(-0.05%) |
Jan 20, 2012 | 14.02 | 14.32 | 14.02 | 14.30 | 141,354 | +0.23(+1.62%) |
Jan 19, 2012 | 14.25 | 14.25 | 14.01 | 14.07 | 123,217 | -0.18(-1.28%) |
Jan 18, 2012 | 14.16 | 14.25 | 14.01 | 14.25 | 152,426 | +0.05(+0.37%) |
Jan 17, 2012 | 14.45 | 14.45 | 14.08 | 14.20 | 193,185 | -0.16(-1.09%) |
Jan 13, 2012 | 14.31 | 14.42 | 14.31 | 14.36 | 112,357 | -0.15(-1.03%) |
Jan 12, 2012 | 14.46 | 14.51 | 14.38 | 14.51 | 95,369 | +0.05(+0.36%) |
Jan 11, 2012 | 14.29 | 14.46 | 14.18 | 14.45 | 116,364 | +0.10(+0.68%) |
Jan 10, 2012 | 14.45 | 14.46 | 14.28 | 14.36 | 246,147 | +0.01(+0.09%) |
Jan 09, 2012 | 14.47 | 14.51 | 14.29 | 14.34 | 165,768 | -0.03(-0.18%) |
Jan 06, 2012 | 14.45 | 14.49 | 14.29 | 14.37 | 134,367 | -0.10(-0.72%) |
Jan 05, 2012 | 14.43 | 14.55 | 14.26 | 14.47 | 143,319 | +0.04(+0.27%) |
Jan 04, 2012 | 14.38 | 14.58 | 14.31 | 14.44 | 259,984 | +0.12(+0.86%) |
Dec 30, 2011 | 14.33 | 14.46 | 14.30 | 14.31 | 234,709 | -0.02(-0.14%) |
Dec 29, 2011 | 14.30 | 14.46 | 14.30 | 14.33 | 129,036 | +0.07(+0.50%) |
Dec 28, 2011 | 14.44 | 14.48 | 14.22 | 14.26 | 200,353 | -0.16(-1.08%) |
Dec 27, 2011 | 14.15 | 14.46 | 14.12 | 14.42 | 179,511 | +0.22(+1.56%) |
Dec 23, 2011 | 14.23 | 14.30 | 14.14 | 14.19 | 109,150 | +0.01(+0.05%) |
Dec 21, 2011 | 14.10 | 14.22 | 13.92 | 14.19 | 120,089 | +0.08(+0.60%) |
Dec 20, 2011 | 13.80 | 14.13 | 13.79 | 14.10 | 234,220 | +0.51(+3.73%) |
Dec 19, 2011 | 13.81 | 13.97 | 13.60 | 13.60 | 192,756 | -0.15(-1.09%) |
Dec 16, 2011 | 13.88 | 13.92 | 13.69 | 13.75 | 372,591 | -0.03(-0.19%) |
Dec 15, 2011 | 13.82 | 13.97 | 13.66 | 13.77 | 219,482 | +0.16(+1.15%) |
Dec 14, 2011 | 13.78 | 13.96 | 13.58 | 13.62 | 176,026 | -0.23(-1.64%) |
Dec 13, 2011 | 14.03 | 14.26 | 13.77 | 13.84 | 206,246 | -0.03(-0.23%) |
Dec 12, 2011 | 13.97 | 14.05 | 13.68 | 13.88 | 197,687 | -0.10(-0.74%) |
Dec 09, 2011 | 13.66 | 14.03 | 13.66 | 13.98 | 191,897 | +0.37(+2.72%) |
Dec 08, 2011 | 13.95 | 13.99 | 13.60 | 13.61 | 167,406 | -0.41(-2.92%) |
Dec 07, 2011 | 13.93 | 14.10 | 13.79 | 14.02 | 160,416 | +0.05(+0.37%) |
Dec 06, 2011 | 14.05 | 14.12 | 13.94 | 13.97 | 150,507 | -0.04(-0.28%) |
Dec 05, 2011 | 13.97 | 14.06 | 13.82 | 14.01 | 200,344 | +0.25(+1.80%) |
Dec 02, 2011 | 13.99 | 14.04 | 13.74 | 13.76 | 107,055 | -0.08(-0.61%) |
Dec 01, 2011 | 14.02 | 14.14 | 13.84 | 13.84 | 210,655 | -0.25(-1.75%) |
Nov 30, 2011 | 13.66 | 14.10 | 13.66 | 14.09 | 560,059 | +0.67(+4.99%) |
Nov 29, 2011 | 13.27 | 13.55 | 13.21 | 13.42 | 238,383 | +0.14(+1.03%) |
Nov 28, 2011 | 13.14 | 13.30 | 13.03 | 13.28 | 208,393 | +0.50(+3.91%) |
Nov 25, 2011 | 12.93 | 13.03 | 12.78 | 12.78 | 89,555 | -0.20(-1.50%) |
Nov 23, 2011 | 13.06 | 13.06 | 12.83 | 12.98 | 246,224 | -0.13(-0.99%) |
Nov 22, 2011 | 13.33 | 13.33 | 13.11 | 13.11 | 148,242 | -0.20(-1.51%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.13 | 13.31 | 214,147 | -0.07(-0.53%) |
Nov 18, 2011 | 13.25 | 13.43 | 13.25 | 13.38 | 182,983 | +0.13(+0.98%) |
Nov 17, 2011 | 13.38 | 13.54 | 13.17 | 13.25 | 195,115 | -0.14(-1.02%) |
Nov 16, 2011 | 13.30 | 13.54 | 13.25 | 13.39 | 210,307 | -0.01(-0.05%) |
Nov 15, 2011 | 13.01 | 13.42 | 13.01 | 13.40 | 289,229 | +0.34(+2.59%) |
Nov 14, 2011 | 13.28 | 13.32 | 13.00 | 13.06 | 236,202 | -0.26(-1.95%) |
Nov 11, 2011 | 13.29 | 13.38 | 13.25 | 13.32 | 215,115 | +0.05(+0.39%) |
Nov 10, 2011 | 13.21 | 13.36 | 13.10 | 13.27 | 297,312 | +0.12(+0.93%) |
Nov 09, 2011 | 12.98 | 13.29 | 12.98 | 13.14 | 451,801 | -0.07(-0.53%) |
Nov 08, 2011 | 13.20 | 13.25 | 12.96 | 13.21 | 229,878 | +0.03(+0.19%) |
Nov 07, 2011 | 12.76 | 13.23 | 12.71 | 13.19 | 449,976 | +0.39(+3.05%) |
Nov 04, 2011 | 12.81 | 12.84 | 12.54 | 12.80 | 213,866 | +0.08(+0.65%) |
Nov 03, 2011 | 12.58 | 12.86 | 12.43 | 12.71 | 375,106 | +0.24(+1.90%) |
Nov 02, 2011 | 12.36 | 12.53 | 12.31 | 12.48 | 247,464 | +0.33(+2.74%) |
Nov 01, 2011 | 12.20 | 12.35 | 12.11 | 12.14 | 380,292 | -0.29(-2.32%) |
Oct 31, 2011 | 12.78 | 12.84 | 12.43 | 12.43 | 305,880 | -0.49(-3.77%) |
Oct 28, 2011 | 13.05 | 13.05 | 12.88 | 12.92 | 210,898 | -0.17(-1.32%) |
Oct 27, 2011 | 12.98 | 13.10 | 12.82 | 13.09 | 394,450 | +0.40(+3.13%) |
Oct 26, 2011 | 12.78 | 12.78 | 12.55 | 12.69 | 232,944 | +0.04(+0.35%) |
Oct 25, 2011 | 12.87 | 12.89 | 12.64 | 12.65 | 291,349 | -0.24(-1.89%) |
Oct 24, 2011 | 12.55 | 12.90 | 12.54 | 12.89 | 335,985 | +0.33(+2.60%) |
Oct 21, 2011 | 12.53 | 12.58 | 12.36 | 12.57 | 200,823 | +0.23(+1.87%) |
Oct 20, 2011 | 12.35 | 12.40 | 12.12 | 12.34 | 121,827 | -0.02(-0.16%) |
Oct 19, 2011 | 12.49 | 12.66 | 12.31 | 12.36 | 178,549 | -0.15(-1.23%) |
Oct 18, 2011 | 12.16 | 12.61 | 12.16 | 12.51 | 228,564 | +0.38(+3.17%) |
Oct 17, 2011 | 12.42 | 12.45 | 12.11 | 12.12 | 202,586 | -0.38(-3.02%) |
Oct 14, 2011 | 12.45 | 12.54 | 12.24 | 12.50 | 151,602 | +0.21(+1.67%) |
Oct 13, 2011 | 12.21 | 12.31 | 12.08 | 12.30 | 181,503 | -0.01(-0.05%) |
Oct 12, 2011 | 12.45 | 12.45 | 12.22 | 12.30 | 272,452 | +0.01(+0.05%) |
Oct 11, 2011 | 12.08 | 12.35 | 12.05 | 12.30 | 236,529 | +0.18(+1.48%) |
Oct 10, 2011 | 12.01 | 12.14 | 11.98 | 12.12 | 306,433 | +0.26(+2.21%) |
Oct 07, 2011 | 12.20 | 12.20 | 11.82 | 11.86 | 199,659 | -0.28(-2.27%) |
Oct 06, 2011 | 11.96 | 12.16 | 11.73 | 12.13 | 280,185 | +0.35(+2.93%) |
Oct 05, 2011 | 11.75 | 11.88 | 11.61 | 11.79 | 235,463 | +0.09(+0.77%) |
Oct 04, 2011 | 11.27 | 11.73 | 11.23 | 11.70 | 580,135 | +0.36(+3.16%) |
Oct 03, 2011 | 11.70 | 11.88 | 11.34 | 11.34 | 518,118 | -0.38(-3.28%) |
Sep 30, 2011 | 11.88 | 12.11 | 11.71 | 11.72 | 531,677 | -0.32(-2.66%) |
Sep 29, 2011 | 12.21 | 12.25 | 11.81 | 12.04 | 501,903 | -0.03(-0.27%) |
Sep 28, 2011 | 12.39 | 12.51 | 12.07 | 12.07 | 196,029 | -0.38(-3.08%) |
Sep 27, 2011 | 12.62 | 12.68 | 12.29 | 12.46 | 289,268 | +0.07(+0.57%) |
Sep 26, 2011 | 12.47 | 12.50 | 12.20 | 12.39 | 211,839 | +0.01(+0.05%) |
Sep 23, 2011 | 12.23 | 12.57 | 12.23 | 12.38 | 273,790 | +0.15(+1.20%) |
Sep 22, 2011 | 12.18 | 12.39 | 12.10 | 12.23 | 317,191 | -0.22(-1.75%) |
Sep 21, 2011 | 12.73 | 12.81 | 12.43 | 12.45 | 216,306 | -0.27(-2.11%) |
Sep 20, 2011 | 12.85 | 13.03 | 12.72 | 12.72 | 173,814 | -0.09(-0.70%) |
Sep 19, 2011 | 12.79 | 12.89 | 12.67 | 12.81 | 193,342 | -0.14(-1.09%) |
Sep 16, 2011 | 12.91 | 13.02 | 12.83 | 12.95 | 304,525 | +0.12(+0.90%) |
Sep 15, 2011 | 12.89 | 12.91 | 12.66 | 12.84 | 237,841 | +0.04(+0.30%) |
Sep 14, 2011 | 12.93 | 13.01 | 12.67 | 12.80 | 383,711 | +0.00(+0.00%) |
Sep 13, 2011 | 12.73 | 12.86 | 12.62 | 12.80 | 261,367 | +0.18(+1.42%) |
Sep 12, 2011 | 12.44 | 12.62 | 12.37 | 12.62 | 271,682 | +0.12(+0.97%) |
Sep 09, 2011 | 12.64 | 12.77 | 12.36 | 12.50 | 461,899 | -0.28(-2.21%) |
Sep 08, 2011 | 12.82 | 12.91 | 12.68 | 12.78 | 258,771 | -0.07(-0.55%) |
Sep 07, 2011 | 12.78 | 12.87 | 12.61 | 12.85 | 240,051 | +0.26(+2.03%) |
Sep 06, 2011 | 12.43 | 12.64 | 12.36 | 12.59 | 282,636 | -0.06(-0.46%) |
Sep 02, 2011 | 12.75 | 12.86 | 12.58 | 12.65 | 275,556 | -0.28(-2.13%) |
Sep 01, 2011 | 13.21 | 13.30 | 12.87 | 12.93 | 263,970 | -0.24(-1.85%) |
Aug 31, 2011 | 13.25 | 13.30 | 13.03 | 13.17 | 289,716 | +0.02(+0.15%) |
Aug 30, 2011 | 13.17 | 13.21 | 13.00 | 13.15 | 206,979 | -0.04(-0.34%) |
Aug 29, 2011 | 12.94 | 13.23 | 12.94 | 13.19 | 271,579 | +0.39(+3.05%) |
Aug 26, 2011 | 12.68 | 12.89 | 12.50 | 12.80 | 212,408 | +0.06(+0.50%) |
Aug 25, 2011 | 13.10 | 13.14 | 12.68 | 12.74 | 193,348 | -0.28(-2.16%) |
Aug 24, 2011 | 12.97 | 13.17 | 12.89 | 13.02 | 300,376 | +0.08(+0.64%) |
Aug 23, 2011 | 12.74 | 12.96 | 12.73 | 12.94 | 370,819 | +0.22(+1.76%) |
Aug 22, 2011 | 13.00 | 13.09 | 12.66 | 12.71 | 216,625 | -0.04(-0.35%) |
Aug 19, 2011 | 12.64 | 13.03 | 12.57 | 12.76 | 227,995 | -0.12(-0.94%) |
Aug 18, 2011 | 13.00 | 13.13 | 12.79 | 12.88 | 274,218 | -0.41(-3.08%) |
Aug 17, 2011 | 13.35 | 13.47 | 13.22 | 13.29 | 189,523 | -0.01(-0.10%) |
Aug 16, 2011 | 13.14 | 13.39 | 13.03 | 13.30 | 211,852 | -0.01(-0.05%) |
Aug 15, 2011 | 13.08 | 13.33 | 13.00 | 13.31 | 155,889 | +0.32(+2.47%) |
Aug 12, 2011 | 13.09 | 13.26 | 12.80 | 12.99 | 197,343 | +0.01(+0.10%) |
Aug 11, 2011 | 12.71 | 13.19 | 12.37 | 12.98 | 426,607 | +0.38(+3.04%) |
Aug 10, 2011 | 13.17 | 13.17 | 12.41 | 12.59 | 722,163 | -0.93(-6.90%) |
Aug 09, 2011 | 12.92 | 13.60 | 11.96 | 13.53 | 595,907 | +1.73(+14.65%) |
Aug 08, 2011 | 12.30 | 12.80 | 11.80 | 11.80 | 446,308 | -0.81(-6.41%) |
Aug 05, 2011 | 12.73 | 13.03 | 12.43 | 12.61 | 257,148 | -0.01(-0.05%) |
Aug 04, 2011 | 12.88 | 13.05 | 12.61 | 12.61 | 251,584 | -0.40(-3.10%) |
Aug 03, 2011 | 12.95 | 13.14 | 12.73 | 13.02 | 141,724 | +0.13(+1.03%) |
Aug 02, 2011 | 13.14 | 13.25 | 12.87 | 12.88 | 152,544 | -0.33(-2.48%) |
Aug 01, 2011 | 13.24 | 13.26 | 13.09 | 13.21 | 217,584 | +0.10(+0.77%) |
Jul 29, 2011 | 13.03 | 13.22 | 12.94 | 13.11 | 204,849 | -0.07(-0.53%) |
Jul 28, 2011 | 13.17 | 13.28 | 13.14 | 13.18 | 148,708 | -0.04(-0.29%) |
Jul 27, 2011 | 13.41 | 13.41 | 13.21 | 13.22 | 267,686 | -0.25(-1.87%) |
Jul 26, 2011 | 13.60 | 13.68 | 13.46 | 13.47 | 89,556 | -0.17(-1.25%) |
Jul 25, 2011 | 13.60 | 13.81 | 13.60 | 13.64 | 171,825 | -0.09(-0.64%) |
Jul 22, 2011 | 13.72 | 13.87 | 13.71 | 13.73 | 121,948 | -0.11(-0.82%) |
Jul 21, 2011 | 13.67 | 13.93 | 13.67 | 13.84 | 289,435 | +0.23(+1.72%) |
Jul 20, 2011 | 13.76 | 13.78 | 13.59 | 13.61 | 127,659 | -0.12(-0.87%) |
Jul 19, 2011 | 13.60 | 13.74 | 13.51 | 13.73 | 137,922 | +0.22(+1.63%) |
Jul 18, 2011 | 13.63 | 13.69 | 13.47 | 13.51 | 139,974 | -0.18(-1.29%) |
Jul 15, 2011 | 13.59 | 13.78 | 13.59 | 13.69 | 228,771 | +0.11(+0.84%) |
Jul 14, 2011 | 13.64 | 13.70 | 13.55 | 13.57 | 192,690 | -0.07(-0.51%) |
Jul 13, 2011 | 13.57 | 13.77 | 13.56 | 13.64 | 207,580 | +0.07(+0.51%) |
Jul 12, 2011 | 13.50 | 13.69 | 13.41 | 13.57 | 138,823 | +0.04(+0.33%) |
Jul 11, 2011 | 13.55 | 13.64 | 13.51 | 13.53 | 166,159 | -0.18(-1.29%) |
Jul 08, 2011 | 13.55 | 13.79 | 13.55 | 13.70 | 157,439 | -0.04(-0.32%) |
Jul 07, 2011 | 13.59 | 13.76 | 13.50 | 13.75 | 198,264 | +0.20(+1.49%) |
Jul 06, 2011 | 13.37 | 13.57 | 13.37 | 13.55 | 153,233 | +0.13(+0.99%) |
Jul 05, 2011 | 13.41 | 13.50 | 13.34 | 13.41 | 166,091 | -0.03(-0.24%) |
Jul 01, 2011 | 13.33 | 13.48 | 13.31 | 13.45 | 335,546 | +0.13(+1.00%) |
Jun 30, 2011 | 13.23 | 13.33 | 13.21 | 13.31 | 257,215 | +0.08(+0.62%) |
Jun 29, 2011 | 13.31 | 13.32 | 13.21 | 13.23 | 134,741 | -0.09(-0.66%) |
Jun 28, 2011 | 13.26 | 13.33 | 13.24 | 13.32 | 124,236 | +0.05(+0.38%) |
Jun 27, 2011 | 13.14 | 13.29 | 13.14 | 13.27 | 126,563 | +0.13(+1.01%) |
Jun 24, 2011 | 13.21 | 13.29 | 13.08 | 13.14 | 307,739 | -0.04(-0.34%) |
Jun 23, 2011 | 13.15 | 13.22 | 13.00 | 13.18 | 147,497 | -0.05(-0.38%) |
Jun 22, 2011 | 13.31 | 13.38 | 13.21 | 13.23 | 120,767 | -0.16(-1.23%) |
Jun 21, 2011 | 13.48 | 13.52 | 13.24 | 13.40 | 293,872 | +0.01(+0.05%) |
Jun 20, 2011 | 13.36 | 13.43 | 13.16 | 13.39 | 89,939 | +0.16(+1.19%) |
Jun 17, 2011 | 13.32 | 13.43 | 13.20 | 13.23 | 273,365 | -0.02(-0.14%) |
Jun 16, 2011 | 13.02 | 13.34 | 13.02 | 13.25 | 190,848 | +0.23(+1.79%) |
Jun 15, 2011 | 13.07 | 13.22 | 12.96 | 13.02 | 162,573 | -0.21(-1.57%) |
Jun 14, 2011 | 13.16 | 13.30 | 13.12 | 13.22 | 172,633 | +0.15(+1.16%) |
Jun 13, 2011 | 13.17 | 13.20 | 13.07 | 13.07 | 177,165 | -0.01(-0.05%) |
Jun 10, 2011 | 13.16 | 13.17 | 13.02 | 13.08 | 205,971 | -0.11(-0.81%) |
Jun 09, 2011 | 13.25 | 13.33 | 13.17 | 13.19 | 137,281 | -0.03(-0.24%) |
Jun 08, 2011 | 13.19 | 13.30 | 13.17 | 13.22 | 183,468 | +0.03(+0.24%) |
Jun 07, 2011 | 13.22 | 13.34 | 13.18 | 13.19 | 184,208 | -0.08(-0.57%) |
Jun 06, 2011 | 13.26 | 13.36 | 13.24 | 13.26 | 145,234 | -0.06(-0.47%) |
Jun 03, 2011 | 13.33 | 13.45 | 13.26 | 13.33 | 302,576 | -0.06(-0.47%) |
May 24, 2011 | 13.67 | 13.68 | 13.39 | 13.39 | 262,979 | -0.23(-1.71%) |
May 23, 2011 | 13.65 | 13.75 | 13.58 | 13.62 | 155,972 | -0.23(-1.69%) |
May 20, 2011 | 13.77 | 14.01 | 13.74 | 13.86 | 279,849 | -0.01(-0.05%) |
May 19, 2011 | 13.80 | 13.94 | 13.66 | 13.86 | 327,124 | +0.07(+0.50%) |
May 18, 2011 | 13.84 | 13.85 | 13.69 | 13.79 | 258,194 | -0.05(-0.36%) |
May 17, 2011 | 13.91 | 14.01 | 13.82 | 13.84 | 273,973 | -0.09(-0.63%) |
May 16, 2011 | 13.91 | 14.05 | 13.90 | 13.93 | 171,209 | -0.08(-0.59%) |
May 13, 2011 | 14.26 | 14.31 | 13.93 | 14.01 | 138,021 | -0.25(-1.73%) |
May 12, 2011 | 14.05 | 14.29 | 14.03 | 14.26 | 131,745 | +0.13(+0.94%) |
May 11, 2011 | 14.27 | 14.32 | 14.08 | 14.13 | 274,671 | -0.07(-0.50%) |
May 10, 2011 | 14.35 | 14.35 | 14.13 | 14.20 | 242,532 | -0.07(-0.48%) |
May 09, 2011 | 14.24 | 14.30 | 14.11 | 14.27 | 141,760 | +0.07(+0.53%) |
May 06, 2011 | 14.26 | 14.37 | 14.14 | 14.19 | 87,103 | +0.07(+0.49%) |
May 05, 2011 | 14.09 | 14.28 | 14.07 | 14.12 | 161,330 | -0.06(-0.44%) |
May 04, 2011 | 14.33 | 14.37 | 14.19 | 14.19 | 116,838 | -0.14(-0.96%) |
May 03, 2011 | 14.33 | 14.48 | 14.27 | 14.32 | 103,481 | -0.03(-0.22%) |
May 02, 2011 | 14.39 | 14.62 | 14.35 | 14.35 | 140,172 | -0.21(-1.41%) |
Apr 29, 2011 | 14.57 | 14.59 | 14.46 | 14.56 | 161,014 | +0.04(+0.26%) |
Apr 28, 2011 | 14.40 | 14.53 | 14.32 | 14.52 | 106,936 | +0.08(+0.56%) |
Apr 27, 2011 | 14.31 | 14.45 | 14.31 | 14.44 | 89,139 | +0.07(+0.52%) |
Apr 26, 2011 | 14.17 | 14.42 | 14.14 | 14.37 | 165,962 | +0.22(+1.59%) |
Apr 25, 2011 | 14.14 | 14.16 | 14.08 | 14.14 | 78,674 | +0.01(+0.04%) |
Apr 21, 2011 | 14.17 | 14.23 | 14.07 | 14.14 | 103,948 | -0.02(-0.18%) |
Apr 20, 2011 | 14.09 | 14.16 | 14.03 | 14.16 | 154,546 | +0.24(+1.74%) |
Apr 19, 2011 | 13.96 | 14.05 | 13.87 | 13.92 | 272,584 | -0.04(-0.31%) |
Apr 18, 2011 | 14.01 | 14.05 | 13.84 | 13.96 | 210,562 | -0.14(-1.02%) |
Apr 15, 2011 | 13.82 | 14.17 | 13.82 | 14.10 | 446,920 | +0.21(+1.52%) |
Apr 14, 2011 | 13.64 | 13.90 | 13.64 | 13.89 | 105,077 | +0.16(+1.18%) |
Apr 13, 2011 | 13.81 | 13.86 | 13.69 | 13.73 | 108,969 | -0.03(-0.18%) |
Apr 12, 2011 | 13.93 | 14.01 | 13.76 | 13.76 | 102,702 | -0.19(-1.34%) |
Apr 11, 2011 | 14.05 | 14.12 | 13.91 | 13.94 | 124,719 | -0.19(-1.32%) |
Apr 08, 2011 | 14.33 | 14.33 | 14.10 | 14.13 | 104,723 | -0.09(-0.61%) |
Apr 07, 2011 | 14.31 | 14.38 | 14.21 | 14.22 | 113,954 | -0.12(-0.83%) |
Apr 06, 2011 | 14.30 | 14.39 | 14.28 | 14.34 | 114,028 | +0.04(+0.31%) |
Apr 05, 2011 | 14.26 | 14.39 | 14.19 | 14.29 | 110,032 | -0.01(-0.09%) |
Apr 04, 2011 | 14.27 | 14.40 | 14.20 | 14.30 | 174,861 | +0.06(+0.39%) |
Apr 01, 2011 | 14.19 | 14.27 | 14.15 | 14.25 | 182,492 | +0.09(+0.66%) |
Mar 31, 2011 | 14.10 | 14.19 | 14.06 | 14.15 | 150,329 | -0.02(-0.13%) |
Mar 30, 2011 | 14.17 | 14.17 | 13.96 | 14.17 | 197,645 | +0.20(+1.43%) |
Mar 29, 2011 | 13.84 | 13.98 | 13.84 | 13.97 | 84,061 | +0.10(+0.72%) |
Mar 28, 2011 | 13.94 | 14.04 | 13.87 | 13.87 | 110,792 | -0.05(-0.36%) |
Mar 25, 2011 | 13.85 | 14.01 | 13.82 | 13.92 | 165,403 | +0.11(+0.77%) |
Mar 24, 2011 | 13.77 | 13.86 | 13.70 | 13.82 | 141,685 | +0.06(+0.45%) |
Mar 23, 2011 | 13.67 | 13.80 | 13.61 | 13.76 | 118,119 | +0.04(+0.32%) |
Mar 22, 2011 | 13.74 | 13.81 | 13.66 | 13.71 | 82,346 | -0.05(-0.36%) |
Mar 21, 2011 | 13.74 | 13.76 | 13.56 | 13.76 | 143,202 | +0.29(+2.17%) |
Mar 18, 2011 | 13.31 | 13.48 | 13.25 | 13.47 | 271,943 | +0.23(+1.74%) |
Mar 17, 2011 | 13.33 | 13.38 | 13.23 | 13.24 | 164,516 | -0.04(-0.28%) |
Mar 16, 2011 | 13.43 | 13.51 | 13.22 | 13.28 | 218,133 | -0.20(-1.48%) |
Mar 15, 2011 | 13.44 | 13.57 | 13.08 | 13.48 | 159,890 | -0.19(-1.41%) |
Mar 14, 2011 | 13.63 | 13.73 | 13.49 | 13.67 | 141,704 | -0.04(-0.32%) |
Mar 11, 2011 | 13.85 | 13.94 | 13.71 | 13.71 | 177,400 | -0.11(-0.81%) |
Mar 10, 2011 | 14.04 | 14.08 | 13.77 | 13.82 | 242,886 | -0.26(-1.86%) |
Mar 09, 2011 | 14.02 | 14.10 | 13.94 | 14.09 | 129,717 | +0.08(+0.58%) |
Mar 08, 2011 | 13.77 | 14.09 | 13.76 | 14.01 | 128,893 | +0.21(+1.53%) |
Mar 07, 2011 | 13.96 | 13.98 | 13.63 | 13.79 | 195,276 | -0.09(-0.63%) |
Mar 04, 2011 | 13.97 | 13.99 | 13.76 | 13.88 | 106,066 | -0.11(-0.80%) |
Mar 03, 2011 | 13.86 | 14.06 | 13.73 | 13.99 | 137,465 | +0.20(+1.44%) |
Mar 02, 2011 | 13.79 | 13.85 | 13.66 | 13.79 | 154,326 | +0.06(+0.45%) |
Mar 01, 2011 | 14.01 | 14.10 | 13.73 | 13.73 | 184,093 | -0.29(-2.09%) |
Feb 28, 2011 | 13.99 | 14.12 | 13.99 | 14.02 | 127,536 | +0.11(+0.81%) |
Feb 25, 2011 | 13.67 | 13.92 | 13.27 | 13.91 | 138,447 | +0.22(+1.64%) |
Feb 24, 2011 | 13.66 | 13.72 | 13.51 | 13.69 | 178,246 | +0.02(+0.14%) |
Feb 23, 2011 | 13.89 | 13.92 | 13.66 | 13.67 | 163,767 | -0.23(-1.65%) |
Feb 22, 2011 | 13.94 | 14.06 | 13.87 | 13.90 | 180,085 | -0.14(-0.99%) |
Feb 18, 2011 | 14.06 | 14.06 | 13.91 | 14.04 | 139,038 | +0.06(+0.45%) |
Feb 17, 2011 | 13.86 | 13.97 | 13.85 | 13.97 | 132,636 | +0.04(+0.27%) |
Feb 16, 2011 | 14.04 | 14.05 | 13.85 | 13.94 | 153,333 | -0.09(-0.62%) |
Feb 15, 2011 | 13.98 | 14.08 | 13.98 | 14.02 | 110,948 | +0.00(+0.00%) |
Feb 14, 2011 | 14.04 | 14.09 | 14.00 | 14.02 | 115,845 | -0.08(-0.57%) |
Feb 11, 2011 | 14.12 | 14.20 | 14.01 | 14.10 | 245,871 | -0.16(-1.10%) |
Feb 10, 2011 | 14.05 | 14.40 | 13.99 | 14.26 | 322,605 | -0.06(-0.39%) |
Feb 09, 2011 | 14.25 | 14.34 | 14.08 | 14.32 | 175,091 | +0.05(+0.34%) |
Feb 08, 2011 | 14.05 | 14.27 | 14.05 | 14.27 | 206,400 | +0.06(+0.43%) |
Feb 07, 2011 | 14.13 | 14.26 | 14.10 | 14.21 | 114,290 | +0.12(+0.87%) |
Feb 04, 2011 | 14.12 | 14.22 | 14.03 | 14.08 | 110,240 | -0.06(-0.43%) |
Feb 03, 2011 | 14.11 | 14.19 | 14.02 | 14.15 | 112,205 | -0.06(-0.39%) |
Feb 02, 2011 | 14.16 | 14.29 | 14.14 | 14.20 | 103,694 | -0.05(-0.34%) |