Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 16.22 | 16.35 | 15.83 | 15.91 | 395,106 | -0.23(-1.42%) |
Jan 30, 2012 | 16.15 | 16.33 | 15.87 | 16.14 | 273,649 | -0.24(-1.44%) |
Jan 27, 2012 | 16.27 | 16.45 | 16.19 | 16.38 | 309,803 | +0.03(+0.21%) |
Jan 26, 2012 | 16.33 | 16.73 | 16.03 | 16.35 | 389,363 | +0.15(+0.92%) |
Jan 25, 2012 | 15.88 | 17.19 | 15.17 | 16.20 | 1,305,037 | +0.51(+3.22%) |
Jan 24, 2012 | 15.44 | 15.81 | 15.24 | 15.69 | 570,103 | +0.10(+0.65%) |
Jan 23, 2012 | 15.85 | 16.05 | 15.48 | 15.59 | 340,520 | -0.30(-1.91%) |
Jan 20, 2012 | 16.18 | 16.37 | 15.75 | 15.89 | 277,949 | -0.35(-2.16%) |
Jan 19, 2012 | 16.33 | 16.41 | 16.04 | 16.24 | 326,893 | +0.03(+0.21%) |
Jan 18, 2012 | 15.94 | 16.41 | 15.74 | 16.21 | 348,377 | +0.23(+1.43%) |
Jan 17, 2012 | 16.18 | 16.31 | 15.81 | 15.98 | 307,168 | -0.03(-0.21%) |
Jan 13, 2012 | 16.39 | 16.52 | 15.81 | 16.02 | 480,398 | -0.61(-3.69%) |
Jan 12, 2012 | 16.58 | 16.69 | 16.38 | 16.63 | 393,427 | -0.05(-0.28%) |
Jan 11, 2012 | 16.43 | 16.80 | 16.43 | 16.68 | 394,977 | +0.13(+0.77%) |
Jan 10, 2012 | 16.55 | 16.69 | 16.43 | 16.55 | 700,967 | +0.32(+1.95%) |
Jan 09, 2012 | 16.40 | 16.50 | 16.18 | 16.23 | 491,582 | -0.09(-0.54%) |
Jan 06, 2012 | 16.11 | 16.49 | 15.90 | 16.32 | 399,510 | +0.22(+1.38%) |
Jan 05, 2012 | 16.02 | 16.24 | 15.83 | 16.10 | 706,430 | -0.01(-0.04%) |
Jan 04, 2012 | 16.05 | 16.20 | 15.84 | 16.10 | 393,536 | +0.16(+1.01%) |
Dec 30, 2011 | 16.31 | 16.31 | 15.93 | 15.94 | 429,784 | -0.37(-2.27%) |
Dec 29, 2011 | 15.93 | 16.41 | 15.82 | 16.31 | 250,369 | +0.46(+2.88%) |
Dec 28, 2011 | 16.18 | 16.35 | 15.79 | 15.85 | 359,517 | -0.38(-2.32%) |
Dec 27, 2011 | 15.97 | 16.32 | 15.87 | 16.23 | 254,507 | +0.15(+0.92%) |
Dec 23, 2011 | 15.93 | 16.20 | 15.81 | 16.08 | 206,948 | +0.38(+2.44%) |
Dec 21, 2011 | 15.40 | 15.85 | 15.22 | 15.70 | 407,205 | +0.22(+1.39%) |
Dec 20, 2011 | 15.03 | 15.49 | 14.99 | 15.48 | 407,328 | +0.81(+5.55%) |
Dec 19, 2011 | 14.46 | 15.03 | 14.41 | 14.67 | 646,361 | +0.36(+2.54%) |
Dec 16, 2011 | 15.07 | 15.30 | 14.23 | 14.31 | 1,455,910 | -0.63(-4.19%) |
Dec 15, 2011 | 14.88 | 15.26 | 14.75 | 14.93 | 499,404 | +0.33(+2.26%) |
Dec 14, 2011 | 14.83 | 15.07 | 14.58 | 14.60 | 588,852 | -0.48(-3.16%) |
Dec 13, 2011 | 15.48 | 15.58 | 14.89 | 15.08 | 746,105 | -0.33(-2.14%) |
Dec 12, 2011 | 15.19 | 15.42 | 14.87 | 15.41 | 458,534 | -0.01(-0.09%) |
Dec 09, 2011 | 14.58 | 15.64 | 14.38 | 15.42 | 759,822 | +0.93(+6.40%) |
Dec 08, 2011 | 14.76 | 15.03 | 14.44 | 14.50 | 517,672 | -0.48(-3.19%) |
Dec 07, 2011 | 14.46 | 15.04 | 14.46 | 14.97 | 531,547 | +0.43(+2.96%) |
Dec 06, 2011 | 14.51 | 14.81 | 14.39 | 14.54 | 343,165 | +0.03(+0.23%) |
Dec 05, 2011 | 14.26 | 14.65 | 14.09 | 14.51 | 463,883 | +0.56(+4.00%) |
Dec 02, 2011 | 14.11 | 14.44 | 13.88 | 13.95 | 302,266 | +0.08(+0.58%) |
Dec 01, 2011 | 13.64 | 14.12 | 13.57 | 13.87 | 568,162 | +0.22(+1.63%) |
Nov 30, 2011 | 13.08 | 13.78 | 13.08 | 13.65 | 1,005,636 | +0.98(+7.75%) |
Nov 29, 2011 | 12.42 | 12.72 | 12.24 | 12.67 | 641,651 | +0.28(+2.22%) |
Nov 28, 2011 | 12.26 | 12.71 | 12.20 | 12.39 | 650,630 | +0.63(+5.31%) |
Nov 25, 2011 | 11.59 | 11.91 | 11.59 | 11.77 | 233,131 | +0.09(+0.75%) |
Nov 23, 2011 | 12.10 | 12.22 | 11.48 | 11.68 | 489,951 | -0.63(-5.08%) |
Nov 22, 2011 | 12.38 | 12.65 | 12.17 | 12.30 | 239,244 | -0.16(-1.29%) |
Nov 21, 2011 | 12.63 | 12.67 | 12.35 | 12.47 | 387,877 | -0.44(-3.39%) |
Nov 18, 2011 | 12.77 | 12.98 | 12.70 | 12.90 | 290,064 | +0.18(+1.43%) |
Nov 17, 2011 | 12.86 | 13.02 | 12.61 | 12.72 | 447,932 | -0.12(-0.94%) |
Nov 16, 2011 | 13.06 | 13.25 | 12.79 | 12.84 | 360,702 | -0.43(-3.24%) |
Nov 15, 2011 | 13.00 | 13.37 | 12.82 | 13.27 | 307,784 | +0.15(+1.18%) |
Nov 14, 2011 | 13.24 | 13.45 | 13.05 | 13.12 | 260,202 | -0.22(-1.66%) |
Nov 11, 2011 | 13.18 | 13.68 | 13.12 | 13.34 | 258,656 | +0.35(+2.69%) |
Nov 10, 2011 | 13.02 | 13.29 | 12.81 | 12.99 | 238,920 | +0.25(+1.95%) |
Nov 09, 2011 | 12.92 | 13.08 | 12.72 | 12.74 | 632,904 | -0.63(-4.68%) |
Nov 08, 2011 | 13.15 | 13.41 | 12.71 | 13.37 | 330,609 | +0.32(+2.47%) |
Nov 07, 2011 | 12.88 | 13.06 | 12.72 | 13.04 | 551,437 | +0.13(+1.04%) |
Nov 04, 2011 | 12.57 | 13.07 | 12.51 | 12.91 | 540,550 | +0.11(+0.89%) |
Nov 03, 2011 | 12.82 | 13.08 | 12.38 | 12.79 | 590,085 | +0.02(+0.16%) |
Nov 02, 2011 | 12.51 | 12.81 | 12.38 | 12.77 | 539,097 | +0.55(+4.51%) |
Nov 01, 2011 | 12.83 | 12.84 | 11.95 | 12.22 | 782,748 | -1.09(-8.18%) |
Oct 31, 2011 | 13.46 | 13.75 | 13.30 | 13.31 | 299,476 | -0.43(-3.13%) |
Oct 28, 2011 | 13.98 | 14.13 | 13.54 | 13.74 | 463,405 | -0.28(-1.97%) |
Oct 27, 2011 | 14.62 | 14.91 | 13.96 | 14.02 | 1,092,297 | -0.07(-0.48%) |
Oct 26, 2011 | 13.74 | 14.30 | 13.49 | 14.09 | 990,390 | +0.55(+4.07%) |
Oct 25, 2011 | 13.98 | 14.91 | 13.49 | 13.53 | 2,586,164 | +0.34(+2.60%) |
Oct 24, 2011 | 12.55 | 13.26 | 12.34 | 13.19 | 849,627 | +0.75(+6.05%) |
Oct 21, 2011 | 11.83 | 12.50 | 11.69 | 12.44 | 620,025 | +0.87(+7.50%) |
Oct 20, 2011 | 11.64 | 11.64 | 11.13 | 11.57 | 333,819 | -0.01(-0.06%) |
Oct 19, 2011 | 11.51 | 12.01 | 11.48 | 11.58 | 426,745 | -0.01(-0.12%) |
Oct 18, 2011 | 10.87 | 11.73 | 10.62 | 11.59 | 514,670 | +0.77(+7.08%) |
Oct 17, 2011 | 11.05 | 11.15 | 10.70 | 10.82 | 369,119 | -0.31(-2.78%) |
Oct 14, 2011 | 11.09 | 11.23 | 10.76 | 11.13 | 199,679 | +0.23(+2.10%) |
Oct 13, 2011 | 11.06 | 11.21 | 10.73 | 10.91 | 215,298 | -0.17(-1.52%) |
Oct 12, 2011 | 10.93 | 11.29 | 10.81 | 11.07 | 319,006 | +0.28(+2.62%) |
Oct 11, 2011 | 10.38 | 10.88 | 10.35 | 10.79 | 323,723 | +0.30(+2.82%) |
Oct 10, 2011 | 10.16 | 10.52 | 10.11 | 10.50 | 317,833 | +0.61(+6.19%) |
Oct 07, 2011 | 10.42 | 10.42 | 9.668 | 9.883 | 438,933 | -0.49(-4.73%) |
Oct 06, 2011 | 9.957 | 10.41 | 9.951 | 10.37 | 603,525 | +0.85(+8.89%) |
Oct 05, 2011 | 9.366 | 9.641 | 9.211 | 9.527 | 319,104 | +0.10(+1.07%) |
Oct 04, 2011 | 8.309 | 9.446 | 8.229 | 9.426 | 609,486 | +0.99(+11.74%) |
Oct 03, 2011 | 9.032 | 9.098 | 8.416 | 8.436 | 362,143 | -0.67(-7.35%) |
Sep 30, 2011 | 9.353 | 9.466 | 9.085 | 9.105 | 251,129 | -0.44(-4.63%) |
Sep 29, 2011 | 9.480 | 9.594 | 9.152 | 9.547 | 247,018 | +0.34(+3.71%) |
Sep 28, 2011 | 9.500 | 9.660 | 9.185 | 9.206 | 317,121 | -0.33(-3.44%) |
Sep 27, 2011 | 10.05 | 10.15 | 9.413 | 9.533 | 533,059 | -0.22(-2.26%) |
Sep 26, 2011 | 9.393 | 9.754 | 9.206 | 9.754 | 373,835 | +0.51(+5.50%) |
Sep 23, 2011 | 8.958 | 9.507 | 8.958 | 9.246 | 294,493 | +0.29(+3.21%) |
Sep 22, 2011 | 8.978 | 9.379 | 8.811 | 8.958 | 402,555 | -0.36(-3.88%) |
Sep 21, 2011 | 9.734 | 9.935 | 9.299 | 9.319 | 406,582 | -0.45(-4.59%) |
Sep 20, 2011 | 10.21 | 10.36 | 9.734 | 9.767 | 228,144 | -0.41(-4.01%) |
Sep 19, 2011 | 10.32 | 10.33 | 9.935 | 10.18 | 387,917 | -0.40(-3.80%) |
Sep 16, 2011 | 10.52 | 10.73 | 10.41 | 10.58 | 966,753 | +0.14(+1.35%) |
Sep 15, 2011 | 10.46 | 10.55 | 10.12 | 10.44 | 272,154 | +0.15(+1.43%) |
Sep 14, 2011 | 9.908 | 10.53 | 9.761 | 10.29 | 374,980 | +0.54(+5.49%) |
Sep 13, 2011 | 9.694 | 10.01 | 9.620 | 9.754 | 616,157 | +0.13(+1.39%) |
Sep 12, 2011 | 9.453 | 9.754 | 9.353 | 9.620 | 585,281 | -0.03(-0.35%) |
Sep 09, 2011 | 9.861 | 10.04 | 9.547 | 9.654 | 472,497 | -0.38(-3.80%) |
Sep 08, 2011 | 10.38 | 10.50 | 9.888 | 10.04 | 508,660 | -0.45(-4.28%) |
Sep 07, 2011 | 10.32 | 10.58 | 10.25 | 10.48 | 530,488 | +0.38(+3.77%) |
Sep 06, 2011 | 10.03 | 10.24 | 9.801 | 10.10 | 607,771 | -0.31(-3.02%) |
Sep 02, 2011 | 10.80 | 10.92 | 10.32 | 10.42 | 451,563 | -0.68(-6.15%) |
Sep 01, 2011 | 11.45 | 11.56 | 10.99 | 11.10 | 504,410 | -0.40(-3.49%) |
Aug 31, 2011 | 11.61 | 11.61 | 11.25 | 11.50 | 569,857 | -0.04(-0.35%) |
Aug 30, 2011 | 11.75 | 11.80 | 11.32 | 11.54 | 554,453 | -0.31(-2.65%) |
Aug 29, 2011 | 11.19 | 11.85 | 11.09 | 11.85 | 420,966 | +0.84(+7.59%) |
Aug 26, 2011 | 10.50 | 11.19 | 10.38 | 11.02 | 456,409 | +0.43(+4.11%) |
Aug 25, 2011 | 10.80 | 10.85 | 10.49 | 10.58 | 487,322 | -0.13(-1.19%) |
Aug 24, 2011 | 9.854 | 10.79 | 9.854 | 10.71 | 604,641 | +0.85(+8.62%) |
Aug 23, 2011 | 9.687 | 9.921 | 9.507 | 9.861 | 1,264,818 | +0.26(+2.72%) |
Aug 22, 2011 | 10.04 | 10.04 | 9.386 | 9.600 | 755,220 | -0.10(-1.03%) |
Aug 19, 2011 | 9.721 | 10.22 | 9.627 | 9.701 | 1,368,805 | -0.20(-2.03%) |
Aug 18, 2011 | 10.39 | 10.39 | 9.841 | 9.901 | 610,327 | -0.89(-8.25%) |
Aug 17, 2011 | 11.13 | 11.25 | 10.60 | 10.79 | 370,204 | -0.28(-2.54%) |
Aug 16, 2011 | 11.28 | 11.32 | 10.84 | 11.07 | 380,452 | -0.37(-3.27%) |
Aug 15, 2011 | 11.34 | 11.49 | 11.21 | 11.45 | 348,841 | +0.24(+2.15%) |
Aug 12, 2011 | 11.35 | 11.37 | 10.86 | 11.21 | 412,358 | -0.01(-0.06%) |
Aug 11, 2011 | 10.80 | 11.44 | 10.43 | 11.21 | 807,834 | +0.45(+4.23%) |
Aug 10, 2011 | 11.16 | 11.37 | 10.74 | 10.76 | 687,351 | -0.91(-7.80%) |
Aug 09, 2011 | 11.80 | 11.67 | 10.61 | 11.67 | 1,085,129 | +0.59(+5.31%) |
Aug 08, 2011 | 11.80 | 12.12 | 10.96 | 11.08 | 1,160,142 | -1.16(-9.51%) |
Aug 05, 2011 | 12.39 | 12.74 | 11.83 | 12.24 | 1,263,236 | +0.11(+0.88%) |
Aug 04, 2011 | 12.91 | 13.41 | 11.71 | 12.14 | 1,297,767 | -0.12(-0.98%) |
Aug 03, 2011 | 11.63 | 12.27 | 11.26 | 12.26 | 854,081 | +0.60(+5.11%) |
Aug 02, 2011 | 12.20 | 12.34 | 11.66 | 11.66 | 335,587 | -0.65(-5.27%) |
Aug 01, 2011 | 12.52 | 12.74 | 12.06 | 12.31 | 395,201 | +0.00(+0.00%) |
Jul 29, 2011 | 12.02 | 12.50 | 11.81 | 12.31 | 261,677 | +0.14(+1.15%) |
Jul 28, 2011 | 12.54 | 12.67 | 12.10 | 12.17 | 412,878 | -0.34(-2.73%) |
Jul 27, 2011 | 12.70 | 12.76 | 12.46 | 12.51 | 540,428 | -0.25(-1.94%) |
Jul 26, 2011 | 12.90 | 12.96 | 12.72 | 12.76 | 306,071 | -0.11(-0.88%) |
Jul 25, 2011 | 12.93 | 13.01 | 12.84 | 12.87 | 303,843 | -0.26(-1.99%) |
Jul 22, 2011 | 13.12 | 13.27 | 13.11 | 13.13 | 189,352 | -0.06(-0.46%) |
Jul 21, 2011 | 13.18 | 13.42 | 13.05 | 13.19 | 331,690 | +0.08(+0.61%) |
Jul 20, 2011 | 13.05 | 13.13 | 12.86 | 13.11 | 190,253 | +0.10(+0.77%) |
Jul 19, 2011 | 12.91 | 13.16 | 12.74 | 13.01 | 372,549 | +0.20(+1.57%) |
Jul 18, 2011 | 12.95 | 13.03 | 12.58 | 12.81 | 609,599 | -0.19(-1.49%) |
Jul 15, 2011 | 12.66 | 13.09 | 12.56 | 13.01 | 582,894 | +0.42(+3.35%) |
Jul 14, 2011 | 12.90 | 13.04 | 12.37 | 12.58 | 529,460 | -0.25(-1.98%) |
Jul 13, 2011 | 13.01 | 13.17 | 12.74 | 12.84 | 420,949 | -0.04(-0.31%) |
Jul 12, 2011 | 13.44 | 13.59 | 12.80 | 12.88 | 1,123,704 | -0.66(-4.89%) |
Jul 11, 2011 | 14.17 | 14.26 | 13.49 | 13.54 | 544,575 | -0.90(-6.21%) |
Jul 08, 2011 | 14.34 | 14.49 | 14.02 | 14.44 | 240,749 | -0.13(-0.87%) |
Jul 07, 2011 | 14.52 | 14.93 | 14.38 | 14.56 | 365,418 | +0.21(+1.49%) |
Jul 06, 2011 | 14.34 | 14.51 | 14.16 | 14.35 | 334,068 | +0.03(+0.19%) |
Jul 05, 2011 | 14.37 | 14.52 | 14.20 | 14.32 | 229,479 | -0.10(-0.69%) |
Jul 01, 2011 | 14.17 | 14.66 | 14.17 | 14.42 | 371,523 | +0.23(+1.60%) |
Jun 30, 2011 | 14.14 | 14.50 | 14.13 | 14.20 | 307,363 | +0.14(+1.00%) |
Jun 29, 2011 | 14.24 | 14.26 | 13.93 | 14.06 | 270,046 | -0.12(-0.85%) |
Jun 28, 2011 | 14.11 | 14.24 | 14.02 | 14.18 | 218,409 | +0.13(+0.95%) |
Jun 27, 2011 | 13.91 | 14.26 | 13.90 | 14.04 | 243,444 | +0.12(+0.86%) |
Jun 24, 2011 | 14.08 | 14.32 | 13.56 | 13.92 | 603,614 | -0.13(-0.90%) |
Jun 23, 2011 | 13.63 | 14.20 | 13.42 | 14.05 | 609,858 | +0.22(+1.59%) |
Jun 22, 2011 | 13.93 | 14.20 | 13.81 | 13.83 | 421,737 | -0.16(-1.14%) |
Jun 21, 2011 | 13.82 | 14.14 | 13.78 | 13.99 | 531,772 | +0.32(+2.34%) |
Jun 20, 2011 | 13.59 | 13.67 | 13.55 | 13.67 | 248,768 | +0.50(+3.80%) |
Jun 17, 2011 | 13.43 | 13.88 | 13.13 | 13.17 | 1,012,328 | -0.12(-0.90%) |
Jun 16, 2011 | 13.08 | 13.45 | 12.94 | 13.29 | 563,673 | +0.25(+1.94%) |
Jun 15, 2011 | 13.06 | 13.21 | 12.88 | 13.04 | 278,525 | -0.22(-1.66%) |
Jun 14, 2011 | 13.11 | 13.46 | 13.06 | 13.26 | 498,683 | +0.35(+2.69%) |
Jun 13, 2011 | 12.45 | 12.97 | 12.45 | 12.91 | 444,464 | +0.55(+4.42%) |
Jun 10, 2011 | 12.55 | 12.96 | 12.34 | 12.36 | 501,724 | -0.23(-1.85%) |
Jun 09, 2011 | 12.43 | 12.77 | 12.34 | 12.60 | 376,632 | +0.17(+1.40%) |
Jun 08, 2011 | 12.94 | 13.12 | 12.36 | 12.42 | 583,130 | -0.62(-4.75%) |
Jun 07, 2011 | 13.12 | 13.26 | 12.90 | 13.04 | 534,488 | +0.03(+0.26%) |
Jun 06, 2011 | 13.28 | 13.36 | 12.89 | 13.01 | 486,486 | -0.26(-1.96%) |
Jun 03, 2011 | 13.50 | 13.51 | 13.16 | 13.27 | 480,125 | -1.69(-11.28%) |
May 24, 2011 | 15.15 | 15.24 | 14.82 | 14.96 | 204,389 | -0.11(-0.71%) |
May 23, 2011 | 14.86 | 15.24 | 14.79 | 15.06 | 374,990 | -0.11(-0.70%) |
May 20, 2011 | 15.35 | 15.36 | 14.88 | 15.17 | 269,529 | -0.28(-1.81%) |
May 19, 2011 | 15.37 | 15.69 | 15.23 | 15.45 | 239,285 | +0.22(+1.44%) |
May 18, 2011 | 15.21 | 15.40 | 15.02 | 15.23 | 167,495 | +0.09(+0.57%) |
May 17, 2011 | 15.19 | 15.43 | 15.04 | 15.14 | 153,220 | -0.19(-1.22%) |
May 16, 2011 | 15.60 | 15.68 | 15.32 | 15.33 | 233,488 | -0.41(-2.63%) |
May 13, 2011 | 15.72 | 15.99 | 15.60 | 15.74 | 226,036 | +0.03(+0.17%) |
May 12, 2011 | 15.38 | 15.88 | 15.34 | 15.72 | 215,581 | +0.23(+1.51%) |
May 11, 2011 | 15.77 | 15.78 | 15.20 | 15.48 | 285,533 | -0.33(-2.07%) |
May 10, 2011 | 15.49 | 15.90 | 15.43 | 15.81 | 250,236 | +0.43(+2.77%) |
May 09, 2011 | 15.06 | 15.50 | 15.02 | 15.38 | 239,918 | +0.32(+2.12%) |
May 06, 2011 | 14.92 | 15.38 | 14.91 | 15.06 | 306,391 | +0.40(+2.73%) |
May 05, 2011 | 15.17 | 15.17 | 14.53 | 14.66 | 743,938 | -0.64(-4.18%) |
May 04, 2011 | 15.58 | 15.58 | 15.13 | 15.30 | 236,661 | -0.23(-1.46%) |
May 03, 2011 | 15.76 | 16.07 | 15.34 | 15.53 | 262,363 | -0.23(-1.44%) |
May 02, 2011 | 15.69 | 15.77 | 15.69 | 15.76 | 360,154 | -0.31(-1.91%) |
Apr 29, 2011 | 15.88 | 16.14 | 15.54 | 16.06 | 825,186 | +0.23(+1.47%) |
Apr 28, 2011 | 14.78 | 16.22 | 14.78 | 15.83 | 1,019,792 | -1.06(-6.28%) |
Apr 27, 2011 | 16.60 | 16.92 | 16.20 | 16.89 | 399,868 | +0.39(+2.34%) |
Apr 26, 2011 | 16.16 | 16.80 | 16.06 | 16.50 | 538,800 | +0.35(+2.19%) |
Apr 25, 2011 | 16.23 | 16.30 | 15.89 | 16.15 | 463,115 | -0.07(-0.41%) |
Apr 21, 2011 | 16.06 | 16.22 | 15.81 | 16.22 | 469,286 | +0.31(+1.93%) |
Apr 20, 2011 | 15.75 | 16.00 | 15.75 | 15.91 | 329,743 | +0.45(+2.93%) |
Apr 19, 2011 | 15.22 | 15.59 | 15.17 | 15.46 | 945,521 | +0.35(+2.29%) |
Apr 18, 2011 | 14.87 | 15.23 | 14.84 | 15.11 | 237,177 | +0.00(+0.00%) |
Apr 15, 2011 | 14.97 | 15.26 | 14.88 | 15.11 | 186,666 | +0.12(+0.80%) |
Apr 14, 2011 | 14.71 | 15.00 | 14.63 | 14.99 | 176,308 | +0.16(+1.08%) |
Apr 13, 2011 | 15.27 | 15.29 | 14.60 | 14.83 | 236,117 | -0.26(-1.72%) |
Apr 12, 2011 | 15.04 | 15.30 | 14.97 | 15.09 | 252,250 | -0.07(-0.48%) |
Apr 11, 2011 | 15.38 | 15.49 | 15.05 | 15.16 | 211,763 | -0.20(-1.30%) |
Apr 08, 2011 | 15.73 | 15.85 | 15.29 | 15.36 | 307,457 | -0.22(-1.41%) |
Apr 07, 2011 | 16.00 | 16.15 | 15.52 | 15.58 | 395,334 | -0.32(-2.01%) |
Apr 06, 2011 | 15.44 | 16.22 | 15.33 | 15.90 | 1,329,781 | +1.22(+8.31%) |
Apr 05, 2011 | 14.54 | 14.91 | 14.36 | 14.68 | 282,751 | +0.08(+0.55%) |
Apr 04, 2011 | 14.61 | 14.65 | 14.40 | 14.60 | 382,942 | +0.01(+0.09%) |
Apr 01, 2011 | 14.64 | 14.80 | 14.52 | 14.59 | 319,482 | +0.02(+0.14%) |
Mar 31, 2011 | 14.64 | 14.66 | 14.41 | 14.57 | 272,625 | -0.07(-0.45%) |
Mar 30, 2011 | 14.64 | 14.64 | 14.64 | 14.64 | 217,106 | +0.02(+0.14%) |
Mar 29, 2011 | 14.52 | 14.64 | 14.35 | 14.62 | 133,262 | +0.11(+0.73%) |
Mar 28, 2011 | 14.80 | 14.85 | 14.43 | 14.51 | 192,745 | -0.25(-1.71%) |
Mar 25, 2011 | 14.74 | 15.14 | 14.59 | 14.76 | 197,547 | +0.13(+0.91%) |
Mar 24, 2011 | 14.64 | 14.74 | 14.33 | 14.63 | 251,770 | +0.11(+0.73%) |
Mar 23, 2011 | 14.66 | 14.70 | 14.22 | 14.52 | 344,317 | -0.22(-1.49%) |
Mar 22, 2011 | 14.89 | 14.96 | 14.64 | 14.74 | 315,893 | -0.12(-0.81%) |
Mar 21, 2011 | 14.69 | 14.86 | 14.56 | 14.86 | 368,603 | +0.26(+1.78%) |
Mar 18, 2011 | 14.96 | 15.03 | 14.52 | 14.60 | 2,302,399 | -0.16(-1.08%) |
Mar 17, 2011 | 15.42 | 15.50 | 14.74 | 14.76 | 295,583 | -0.35(-2.29%) |
Mar 16, 2011 | 15.21 | 15.42 | 14.92 | 15.11 | 388,249 | -0.16(-1.05%) |
Mar 15, 2011 | 15.14 | 15.44 | 15.10 | 15.27 | 448,741 | -0.17(-1.08%) |
Mar 14, 2011 | 14.83 | 15.46 | 14.83 | 15.44 | 661,630 | +0.41(+2.70%) |
Mar 11, 2011 | 14.84 | 15.12 | 14.66 | 15.03 | 212,585 | +0.05(+0.31%) |
Mar 10, 2011 | 15.50 | 15.50 | 14.92 | 14.98 | 277,298 | -0.70(-4.45%) |
Mar 09, 2011 | 15.48 | 15.81 | 15.38 | 15.68 | 192,823 | +0.13(+0.81%) |
Mar 08, 2011 | 15.19 | 15.63 | 15.01 | 15.56 | 448,194 | +0.37(+2.45%) |
Mar 07, 2011 | 15.45 | 15.54 | 14.87 | 15.18 | 279,652 | -0.23(-1.51%) |
Mar 04, 2011 | 15.50 | 15.56 | 15.05 | 15.42 | 302,301 | -0.04(-0.26%) |
Mar 03, 2011 | 14.92 | 15.85 | 14.92 | 15.46 | 825,978 | +0.70(+4.73%) |
Mar 02, 2011 | 14.49 | 14.79 | 14.36 | 14.76 | 285,445 | +0.30(+2.07%) |
Mar 01, 2011 | 14.75 | 14.89 | 14.28 | 14.46 | 390,411 | -0.21(-1.45%) |
Feb 28, 2011 | 15.13 | 15.17 | 14.34 | 14.67 | 504,099 | -0.39(-2.56%) |
Feb 25, 2011 | 14.62 | 15.20 | 14.53 | 15.06 | 281,192 | +0.51(+3.52%) |
Feb 24, 2011 | 14.57 | 14.77 | 14.29 | 14.54 | 337,980 | -0.04(-0.27%) |
Feb 23, 2011 | 15.00 | 15.06 | 14.29 | 14.58 | 322,332 | -0.43(-2.88%) |
Feb 22, 2011 | 15.46 | 15.71 | 15.00 | 15.02 | 350,688 | -0.65(-4.16%) |
Feb 18, 2011 | 15.85 | 15.85 | 15.51 | 15.67 | 258,603 | -0.15(-0.97%) |
Feb 17, 2011 | 15.57 | 15.89 | 15.41 | 15.82 | 329,560 | +0.20(+1.28%) |
Feb 16, 2011 | 15.44 | 15.95 | 15.44 | 15.62 | 334,281 | +0.33(+2.13%) |
Feb 15, 2011 | 15.23 | 15.44 | 15.06 | 15.30 | 287,867 | +0.01(+0.04%) |
Feb 14, 2011 | 15.33 | 15.51 | 14.92 | 15.29 | 350,909 | -0.04(-0.26%) |
Feb 11, 2011 | 14.95 | 15.33 | 14.82 | 15.33 | 205,073 | +0.31(+2.08%) |
Feb 10, 2011 | 15.11 | 15.33 | 14.94 | 15.02 | 239,307 | -0.22(-1.44%) |
Feb 09, 2011 | 15.13 | 15.45 | 15.01 | 15.24 | 263,918 | +0.00(+0.00%) |
Feb 08, 2011 | 15.17 | 15.30 | 14.88 | 15.24 | 193,382 | +0.03(+0.22%) |
Feb 07, 2011 | 14.86 | 15.30 | 14.76 | 15.20 | 273,580 | +0.38(+2.56%) |
Feb 04, 2011 | 15.03 | 15.20 | 14.70 | 14.82 | 359,130 | -0.15(-1.02%) |
Feb 03, 2011 | 14.92 | 15.14 | 14.52 | 14.98 | 453,821 | +0.15(+1.03%) |
Feb 02, 2011 | 14.87 | 15.14 | 14.72 | 14.82 | 240,343 | -0.15(-0.98%) |