Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 11.94 | 12.14 | 11.87 | 12.10 | 927,980 | +0.52(+4.51%) |
Nov 29, 2011 | 11.75 | 11.85 | 11.50 | 11.58 | 519,272 | -0.17(-1.48%) |
Nov 28, 2011 | 11.57 | 11.84 | 11.48 | 11.75 | 719,192 | +0.63(+5.65%) |
Nov 25, 2011 | 11.38 | 11.45 | 11.10 | 11.12 | 170,269 | -0.34(-2.95%) |
Nov 23, 2011 | 11.41 | 11.57 | 11.29 | 11.46 | 463,495 | -0.09(-0.75%) |
Nov 22, 2011 | 11.66 | 11.84 | 11.51 | 11.55 | 383,488 | -0.11(-0.91%) |
Nov 21, 2011 | 11.50 | 11.75 | 11.12 | 11.66 | 1,224,653 | +0.07(+0.58%) |
Nov 18, 2011 | 12.28 | 12.28 | 11.54 | 11.59 | 2,006,534 | -0.62(-5.07%) |
Nov 17, 2011 | 13.15 | 13.15 | 12.20 | 12.21 | 932,755 | -1.00(-7.54%) |
Nov 16, 2011 | 13.26 | 13.56 | 13.18 | 13.20 | 311,370 | -0.21(-1.59%) |
Nov 15, 2011 | 13.10 | 13.46 | 13.01 | 13.42 | 329,383 | +0.24(+1.83%) |
Nov 14, 2011 | 13.19 | 13.34 | 13.05 | 13.17 | 421,968 | -0.09(-0.66%) |
Nov 11, 2011 | 12.95 | 13.29 | 12.95 | 13.26 | 533,384 | +0.46(+3.63%) |
Nov 10, 2011 | 12.92 | 13.02 | 12.66 | 12.80 | 675,276 | +0.00(+0.00%) |
Nov 09, 2011 | 13.05 | 13.23 | 12.69 | 12.80 | 725,580 | -0.53(-3.99%) |
Nov 08, 2011 | 13.30 | 13.41 | 13.05 | 13.33 | 795,351 | +0.18(+1.40%) |
Nov 07, 2011 | 13.19 | 13.34 | 12.90 | 13.15 | 710,396 | -0.16(-1.24%) |
Nov 04, 2011 | 13.17 | 13.34 | 13.11 | 13.31 | 537,329 | -0.04(-0.29%) |
Nov 03, 2011 | 13.32 | 13.47 | 13.09 | 13.35 | 644,207 | +0.18(+1.39%) |
Nov 02, 2011 | 13.37 | 13.50 | 12.94 | 13.16 | 721,470 | -0.05(-0.37%) |
Nov 01, 2011 | 13.46 | 13.58 | 13.15 | 13.21 | 1,025,844 | -0.73(-5.27%) |
Oct 31, 2011 | 13.77 | 14.15 | 13.76 | 13.95 | 977,615 | -0.10(-0.69%) |
Oct 28, 2011 | 13.75 | 14.11 | 13.62 | 14.04 | 971,671 | +0.23(+1.68%) |
Oct 27, 2011 | 14.50 | 15.17 | 13.67 | 13.81 | 3,185,240 | -0.32(-2.26%) |
Oct 26, 2011 | 14.55 | 14.62 | 13.99 | 14.13 | 1,292,349 | -0.27(-1.88%) |
Oct 25, 2011 | 14.68 | 15.13 | 14.33 | 14.40 | 629,069 | -0.40(-2.68%) |
Oct 24, 2011 | 13.55 | 14.81 | 13.55 | 14.80 | 718,133 | +1.28(+9.44%) |
Oct 21, 2011 | 13.51 | 13.61 | 12.96 | 13.52 | 897,537 | +0.66(+5.11%) |
Oct 20, 2011 | 12.78 | 12.94 | 12.43 | 12.86 | 347,575 | +0.07(+0.53%) |
Oct 19, 2011 | 12.80 | 13.19 | 12.65 | 12.80 | 312,825 | +0.05(+0.38%) |
Oct 18, 2011 | 12.74 | 12.96 | 12.47 | 12.75 | 539,912 | +0.05(+0.38%) |
Oct 17, 2011 | 13.25 | 13.43 | 12.68 | 12.70 | 345,275 | -0.67(-4.99%) |
Oct 14, 2011 | 13.30 | 13.45 | 13.20 | 13.37 | 277,023 | +0.31(+2.37%) |
Oct 13, 2011 | 13.21 | 13.40 | 12.79 | 13.06 | 838,598 | -0.26(-1.96%) |
Oct 12, 2011 | 13.53 | 13.87 | 13.27 | 13.32 | 474,882 | +0.00(+0.00%) |
Oct 11, 2011 | 13.15 | 13.39 | 12.99 | 13.32 | 591,946 | +0.14(+1.03%) |
Oct 10, 2011 | 12.88 | 13.39 | 12.88 | 13.18 | 1,132,367 | +0.53(+4.20%) |
Oct 07, 2011 | 12.78 | 13.00 | 12.38 | 12.65 | 2,001,669 | -0.58(-4.38%) |
Oct 06, 2011 | 13.13 | 13.42 | 12.76 | 13.23 | 713,865 | +0.25(+1.94%) |
Oct 05, 2011 | 12.40 | 13.08 | 12.16 | 12.98 | 585,177 | +0.49(+3.95%) |
Oct 04, 2011 | 11.90 | 12.51 | 11.74 | 12.49 | 717,085 | +0.39(+3.19%) |
Oct 03, 2011 | 12.94 | 13.21 | 12.09 | 12.10 | 539,487 | -0.98(-7.46%) |
Sep 30, 2011 | 12.86 | 13.32 | 12.69 | 13.08 | 833,986 | -0.03(-0.22%) |
Sep 29, 2011 | 13.38 | 13.45 | 12.77 | 13.11 | 293,897 | +0.04(+0.30%) |
Sep 28, 2011 | 13.63 | 13.73 | 13.05 | 13.07 | 397,277 | -0.53(-3.91%) |
Sep 27, 2011 | 13.45 | 13.94 | 13.20 | 13.60 | 472,012 | +0.44(+3.38%) |
Sep 26, 2011 | 13.03 | 13.20 | 12.81 | 13.15 | 500,537 | +0.15(+1.19%) |
Sep 23, 2011 | 12.87 | 13.16 | 12.66 | 13.00 | 615,264 | +0.06(+0.45%) |
Sep 22, 2011 | 12.78 | 13.09 | 12.57 | 12.94 | 821,395 | -0.29(-2.19%) |
Sep 21, 2011 | 13.51 | 13.81 | 13.21 | 13.23 | 609,800 | -0.28(-2.07%) |
Sep 20, 2011 | 13.68 | 14.42 | 13.47 | 13.51 | 1,107,655 | -0.05(-0.36%) |
Sep 19, 2011 | 13.56 | 13.73 | 13.32 | 13.56 | 877,201 | -0.33(-2.37%) |
Sep 16, 2011 | 13.56 | 13.90 | 13.36 | 13.89 | 1,038,674 | +0.34(+2.50%) |
Sep 15, 2011 | 13.44 | 13.70 | 13.30 | 13.55 | 737,054 | +0.26(+1.96%) |
Sep 14, 2011 | 13.14 | 13.55 | 12.85 | 13.29 | 481,801 | +0.26(+2.00%) |
Sep 13, 2011 | 12.49 | 13.06 | 12.26 | 13.03 | 858,177 | +0.60(+4.82%) |
Sep 12, 2011 | 11.93 | 12.50 | 11.89 | 12.43 | 764,188 | +0.30(+2.47%) |
Sep 09, 2011 | 12.44 | 12.60 | 12.01 | 12.13 | 334,608 | -0.44(-3.54%) |
Sep 08, 2011 | 12.96 | 13.06 | 12.53 | 12.57 | 434,825 | -0.43(-3.34%) |
Sep 07, 2011 | 12.78 | 13.10 | 12.67 | 13.01 | 435,648 | +0.48(+3.86%) |
Sep 06, 2011 | 12.39 | 12.55 | 12.13 | 12.53 | 499,646 | -0.29(-2.26%) |
Sep 02, 2011 | 13.06 | 13.06 | 12.71 | 12.82 | 532,583 | -0.55(-4.12%) |
Sep 01, 2011 | 13.86 | 13.99 | 13.27 | 13.37 | 485,965 | -0.39(-2.81%) |
Aug 31, 2011 | 13.97 | 14.02 | 13.49 | 13.75 | 499,323 | -0.03(-0.21%) |
Aug 30, 2011 | 13.89 | 14.09 | 13.69 | 13.78 | 616,965 | -0.16(-1.18%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.44 | 13.95 | 421,941 | +0.66(+4.95%) |
Aug 26, 2011 | 12.69 | 13.33 | 12.54 | 13.29 | 371,636 | +0.45(+3.54%) |
Aug 25, 2011 | 13.24 | 13.33 | 12.75 | 12.84 | 793,422 | -0.30(-2.28%) |
Aug 24, 2011 | 12.80 | 13.15 | 12.72 | 13.14 | 472,415 | +0.27(+2.10%) |
Aug 23, 2011 | 12.32 | 12.86 | 12.10 | 12.86 | 956,961 | +0.66(+5.38%) |
Aug 22, 2011 | 12.58 | 12.98 | 12.16 | 12.21 | 1,190,080 | -0.10(-0.79%) |
Aug 19, 2011 | 12.32 | 12.83 | 12.27 | 12.30 | 1,264,148 | -0.21(-1.70%) |
Aug 18, 2011 | 13.37 | 13.47 | 12.40 | 12.52 | 1,227,500 | -1.04(-7.70%) |
Aug 17, 2011 | 13.83 | 13.94 | 13.48 | 13.56 | 787,792 | -0.16(-1.20%) |
Aug 16, 2011 | 13.95 | 14.18 | 13.67 | 13.73 | 916,535 | -0.43(-3.01%) |
Aug 15, 2011 | 14.04 | 14.26 | 13.83 | 14.15 | 1,019,136 | +0.22(+1.60%) |
Aug 12, 2011 | 13.57 | 14.09 | 13.28 | 13.93 | 1,873,649 | +0.63(+4.72%) |
Aug 11, 2011 | 12.77 | 13.45 | 12.58 | 13.30 | 813,760 | +0.72(+5.76%) |
Aug 10, 2011 | 12.58 | 13.07 | 12.33 | 12.57 | 1,714,339 | -0.40(-3.06%) |
Aug 09, 2011 | 12.90 | 13.41 | 12.11 | 12.97 | 2,637,821 | +0.88(+7.27%) |
Aug 08, 2011 | 12.60 | 12.93 | 11.87 | 12.09 | 1,398,801 | -0.88(-6.78%) |
Aug 05, 2011 | 13.27 | 13.47 | 12.50 | 12.97 | 2,066,271 | -0.11(-0.85%) |
Aug 04, 2011 | 14.28 | 14.50 | 13.02 | 13.08 | 2,040,856 | -1.29(-8.98%) |
Aug 03, 2011 | 15.55 | 15.79 | 13.90 | 14.37 | 3,768,172 | -1.35(-8.60%) |
Aug 02, 2011 | 16.16 | 16.37 | 15.72 | 15.73 | 936,460 | -0.47(-2.92%) |
Aug 01, 2011 | 16.87 | 16.95 | 16.11 | 16.20 | 937,228 | -0.44(-2.67%) |
Jul 29, 2011 | 16.46 | 17.08 | 16.11 | 16.64 | 1,659,960 | +0.05(+0.29%) |
Jul 28, 2011 | 17.48 | 17.64 | 16.43 | 16.60 | 2,471,607 | -0.87(-4.98%) |
Jul 27, 2011 | 18.76 | 18.76 | 17.23 | 17.47 | 1,937,867 | -1.30(-6.90%) |
Jul 26, 2011 | 19.33 | 19.35 | 18.53 | 18.76 | 2,460,235 | -0.73(-3.77%) |
Jul 25, 2011 | 19.61 | 19.80 | 19.34 | 19.50 | 964,719 | -0.32(-1.61%) |
Jul 22, 2011 | 19.79 | 19.92 | 19.68 | 19.81 | 376,312 | -0.01(-0.05%) |
Jul 21, 2011 | 19.37 | 19.95 | 19.35 | 19.82 | 620,124 | +0.60(+3.12%) |
Jul 20, 2011 | 19.08 | 19.23 | 18.89 | 19.22 | 510,463 | +0.18(+0.96%) |
Jul 19, 2011 | 18.85 | 19.08 | 18.71 | 19.04 | 318,605 | +0.29(+1.55%) |
Jul 18, 2011 | 18.82 | 18.90 | 18.49 | 18.75 | 299,061 | -0.12(-0.61%) |
Jul 15, 2011 | 18.98 | 19.00 | 18.63 | 18.87 | 520,520 | -0.04(-0.20%) |
Jul 14, 2011 | 19.17 | 19.27 | 18.76 | 18.91 | 438,386 | -0.20(-1.06%) |
Jul 13, 2011 | 19.05 | 19.44 | 19.05 | 19.11 | 484,084 | +0.12(+0.61%) |
Jul 12, 2011 | 19.08 | 19.24 | 18.83 | 18.99 | 694,799 | -0.13(-0.66%) |
Jul 11, 2011 | 19.82 | 20.06 | 19.07 | 19.12 | 1,566,816 | -0.97(-4.81%) |
Jul 08, 2011 | 19.93 | 20.14 | 19.70 | 20.09 | 645,420 | -0.06(-0.29%) |
Jul 07, 2011 | 20.50 | 20.59 | 20.12 | 20.14 | 691,905 | -0.22(-1.09%) |
Jul 06, 2011 | 20.26 | 20.45 | 20.13 | 20.37 | 1,002,758 | +0.11(+0.52%) |
Jul 05, 2011 | 19.99 | 20.29 | 19.88 | 20.26 | 725,558 | +0.29(+1.45%) |
Jul 01, 2011 | 19.75 | 20.15 | 19.59 | 19.97 | 516,101 | +0.29(+1.47%) |
Jun 30, 2011 | 19.23 | 19.91 | 19.22 | 19.68 | 903,996 | +0.44(+2.31%) |
Jun 29, 2011 | 19.01 | 19.27 | 18.90 | 19.23 | 656,128 | +0.31(+1.63%) |
Jun 28, 2011 | 18.31 | 18.96 | 18.20 | 18.93 | 770,708 | +0.61(+3.32%) |
Jun 27, 2011 | 18.03 | 18.43 | 17.58 | 18.32 | 816,471 | +0.35(+1.94%) |
Jun 24, 2011 | 17.99 | 18.31 | 17.24 | 17.97 | 8,562,743 | -0.04(-0.21%) |
Jun 23, 2011 | 17.87 | 18.06 | 17.35 | 18.01 | 842,509 | -0.11(-0.59%) |
Jun 22, 2011 | 17.92 | 18.40 | 17.89 | 18.11 | 765,344 | +0.05(+0.27%) |
Jun 21, 2011 | 17.52 | 18.14 | 17.35 | 18.06 | 629,583 | +0.70(+4.01%) |
Jun 20, 2011 | 17.35 | 17.46 | 17.10 | 17.37 | 863,789 | +0.12(+0.67%) |
Jun 17, 2011 | 17.67 | 17.76 | 17.24 | 17.25 | 883,735 | -0.28(-1.60%) |
Jun 16, 2011 | 17.70 | 17.85 | 17.31 | 17.53 | 560,200 | -0.16(-0.93%) |
Jun 15, 2011 | 17.86 | 18.20 | 17.63 | 17.70 | 809,146 | -0.37(-2.03%) |
Jun 14, 2011 | 17.97 | 18.31 | 17.81 | 18.06 | 713,338 | +0.25(+1.41%) |
Jun 13, 2011 | 17.83 | 17.96 | 17.42 | 17.81 | 1,120,269 | -0.02(-0.11%) |
Jun 10, 2011 | 17.36 | 18.21 | 17.22 | 17.83 | 1,415,214 | +0.50(+2.90%) |
Jun 09, 2011 | 16.88 | 17.54 | 16.63 | 17.33 | 1,179,419 | +0.55(+3.28%) |
Jun 08, 2011 | 17.00 | 17.20 | 16.76 | 16.78 | 891,641 | -0.31(-1.81%) |
Jun 07, 2011 | 17.44 | 17.44 | 17.04 | 17.09 | 896,471 | -0.22(-1.28%) |
Jun 06, 2011 | 17.42 | 17.67 | 17.03 | 17.31 | 632,730 | -0.28(-1.59%) |
Jun 03, 2011 | 17.85 | 17.92 | 17.50 | 17.59 | 744,273 | -0.31(-1.73%) |
May 24, 2011 | 17.96 | 18.24 | 17.75 | 17.90 | 651,892 | +0.03(+0.16%) |
May 23, 2011 | 18.17 | 18.17 | 17.78 | 17.87 | 492,851 | -0.66(-3.55%) |
May 20, 2011 | 18.59 | 18.80 | 18.35 | 18.53 | 489,832 | -0.18(-0.96%) |
May 19, 2011 | 18.76 | 18.90 | 18.61 | 18.71 | 446,621 | +0.10(+0.55%) |
May 18, 2011 | 18.41 | 18.70 | 18.39 | 18.61 | 432,215 | +0.19(+1.05%) |
May 17, 2011 | 18.64 | 18.68 | 18.06 | 18.41 | 684,646 | -0.29(-1.55%) |
May 16, 2011 | 19.04 | 19.04 | 18.65 | 18.70 | 686,276 | -0.38(-1.98%) |
May 13, 2011 | 19.11 | 19.29 | 19.05 | 19.08 | 560,502 | +0.01(+0.05%) |
May 12, 2011 | 18.71 | 19.13 | 18.69 | 19.07 | 589,990 | +0.22(+1.18%) |
May 11, 2011 | 18.84 | 18.95 | 18.74 | 18.85 | 791,409 | -0.02(-0.10%) |
May 10, 2011 | 18.86 | 18.97 | 18.61 | 18.87 | 868,239 | -0.12(-0.61%) |
May 09, 2011 | 18.11 | 19.09 | 18.08 | 18.98 | 815,176 | +0.47(+2.56%) |
May 06, 2011 | 18.24 | 18.67 | 18.24 | 18.51 | 816,125 | +0.55(+3.07%) |
May 05, 2011 | 17.92 | 18.35 | 17.86 | 17.96 | 673,641 | -0.19(-1.06%) |
May 04, 2011 | 18.32 | 18.57 | 17.77 | 18.15 | 928,289 | -0.22(-1.21%) |
May 03, 2011 | 18.83 | 18.93 | 18.26 | 18.37 | 601,085 | -0.54(-2.86%) |
May 02, 2011 | 18.93 | 19.36 | 18.73 | 18.92 | 525,559 | -0.16(-0.86%) |
Apr 29, 2011 | 19.74 | 19.75 | 18.90 | 19.08 | 1,042,431 | -0.49(-2.52%) |
Apr 28, 2011 | 20.54 | 20.55 | 19.54 | 19.57 | 1,019,624 | -1.10(-5.33%) |
Apr 27, 2011 | 20.50 | 20.72 | 20.25 | 20.67 | 473,543 | +0.16(+0.80%) |
Apr 26, 2011 | 19.43 | 20.65 | 19.38 | 20.51 | 905,863 | +1.09(+5.60%) |
Apr 25, 2011 | 19.54 | 19.62 | 19.35 | 19.42 | 281,272 | -0.17(-0.86%) |
Apr 21, 2011 | 19.63 | 19.76 | 19.43 | 19.59 | 369,894 | +0.17(+0.90%) |
Apr 20, 2011 | 19.11 | 19.53 | 19.11 | 19.42 | 603,276 | +0.60(+3.18%) |
Apr 19, 2011 | 18.62 | 18.91 | 18.50 | 18.82 | 335,362 | +0.24(+1.30%) |
Apr 18, 2011 | 18.75 | 18.75 | 18.31 | 18.58 | 494,737 | -0.40(-2.09%) |
Apr 15, 2011 | 19.14 | 19.28 | 18.95 | 18.97 | 677,415 | -0.24(-1.26%) |
Apr 14, 2011 | 19.04 | 19.33 | 18.99 | 19.22 | 430,281 | -0.10(-0.50%) |
Apr 13, 2011 | 19.34 | 19.49 | 19.12 | 19.31 | 340,476 | +0.03(+0.15%) |
Apr 12, 2011 | 19.34 | 19.46 | 19.13 | 19.28 | 452,864 | -0.11(-0.55%) |
Apr 11, 2011 | 19.39 | 19.51 | 19.31 | 19.39 | 540,797 | +0.08(+0.40%) |
Apr 08, 2011 | 19.57 | 19.62 | 19.06 | 19.31 | 1,230,017 | -0.64(-3.20%) |
Apr 07, 2011 | 20.59 | 20.67 | 19.94 | 19.95 | 920,633 | -0.56(-2.73%) |
Apr 06, 2011 | 20.79 | 20.84 | 20.50 | 20.51 | 927,991 | -0.21(-1.03%) |
Apr 05, 2011 | 20.60 | 20.93 | 20.55 | 20.72 | 1,179,078 | +0.03(+0.14%) |
Apr 04, 2011 | 20.65 | 20.75 | 20.53 | 20.69 | 1,300,594 | +0.13(+0.61%) |
Apr 01, 2011 | 20.39 | 20.77 | 20.22 | 20.57 | 940,175 | +0.42(+2.06%) |
Mar 31, 2011 | 19.84 | 20.20 | 19.84 | 20.15 | 401,299 | +0.24(+1.21%) |
Mar 30, 2011 | 19.76 | 20.22 | 19.51 | 19.91 | 971,797 | +0.65(+3.36%) |
Mar 29, 2011 | 19.13 | 19.26 | 18.99 | 19.26 | 565,621 | +0.17(+0.91%) |
Mar 28, 2011 | 19.30 | 19.31 | 19.01 | 19.09 | 363,396 | -0.10(-0.50%) |
Mar 25, 2011 | 18.87 | 19.39 | 18.86 | 19.19 | 600,206 | +0.40(+2.15%) |
Mar 24, 2011 | 18.49 | 18.81 | 18.29 | 18.78 | 415,721 | +0.48(+2.60%) |
Mar 23, 2011 | 18.38 | 18.47 | 18.21 | 18.31 | 759,486 | -0.14(-0.79%) |
Mar 22, 2011 | 18.52 | 18.72 | 18.31 | 18.45 | 309,784 | -0.07(-0.37%) |
Mar 21, 2011 | 18.44 | 18.71 | 18.30 | 18.52 | 422,690 | +0.38(+2.08%) |
Mar 18, 2011 | 17.97 | 18.42 | 17.96 | 18.14 | 697,867 | +0.52(+2.96%) |
Mar 17, 2011 | 17.82 | 18.03 | 17.59 | 17.62 | 420,213 | +0.04(+0.22%) |
Mar 16, 2011 | 18.15 | 18.15 | 17.55 | 17.58 | 848,162 | -0.62(-3.40%) |
Mar 15, 2011 | 17.49 | 18.30 | 17.28 | 18.20 | 1,920,973 | +0.03(+0.16%) |
Mar 14, 2011 | 18.32 | 18.35 | 17.91 | 18.17 | 342,684 | -0.38(-2.03%) |
Mar 11, 2011 | 18.30 | 18.69 | 18.09 | 18.55 | 447,825 | +0.08(+0.42%) |
Mar 10, 2011 | 18.76 | 19.03 | 18.12 | 18.47 | 689,215 | -0.55(-2.90%) |
Mar 09, 2011 | 18.79 | 19.21 | 18.65 | 19.02 | 738,458 | -0.05(-0.28%) |
Mar 08, 2011 | 18.88 | 19.33 | 18.62 | 19.07 | 482,377 | +0.25(+1.31%) |
Mar 07, 2011 | 18.93 | 19.28 | 18.62 | 18.83 | 548,877 | -0.38(-1.96%) |
Mar 04, 2011 | 19.03 | 19.28 | 18.82 | 19.21 | 464,073 | +0.29(+1.53%) |
Mar 03, 2011 | 18.74 | 19.12 | 18.71 | 18.92 | 659,970 | +0.29(+1.56%) |
Mar 02, 2011 | 18.27 | 18.78 | 18.19 | 18.63 | 508,303 | +0.29(+1.58%) |
Mar 01, 2011 | 18.63 | 18.82 | 18.34 | 18.34 | 790,783 | -0.21(-1.15%) |
Feb 28, 2011 | 18.39 | 19.02 | 18.32 | 18.55 | 946,673 | +0.36(+1.97%) |
Feb 25, 2011 | 17.63 | 18.21 | 17.54 | 18.19 | 326,288 | +0.53(+3.01%) |
Feb 24, 2011 | 17.87 | 18.15 | 17.62 | 17.66 | 1,253,080 | -0.14(-0.76%) |
Feb 23, 2011 | 17.72 | 17.81 | 17.40 | 17.79 | 1,201,342 | -0.23(-1.29%) |
Feb 22, 2011 | 18.10 | 18.22 | 17.79 | 18.03 | 557,922 | -0.26(-1.43%) |
Feb 18, 2011 | 18.20 | 18.50 | 17.92 | 18.29 | 404,803 | +0.18(+1.01%) |
Feb 17, 2011 | 18.06 | 18.20 | 17.88 | 18.10 | 237,314 | +0.04(+0.21%) |
Feb 16, 2011 | 17.82 | 18.16 | 17.64 | 18.06 | 547,329 | +0.32(+1.80%) |
Feb 15, 2011 | 17.92 | 18.07 | 17.63 | 17.75 | 450,776 | -0.20(-1.13%) |
Feb 14, 2011 | 18.02 | 18.26 | 17.77 | 17.95 | 387,885 | -0.14(-0.75%) |
Feb 11, 2011 | 17.83 | 18.17 | 17.80 | 18.08 | 221,695 | +0.14(+0.75%) |
Feb 10, 2011 | 17.71 | 17.99 | 17.63 | 17.95 | 385,421 | +0.18(+1.03%) |
Feb 09, 2011 | 17.60 | 17.84 | 17.38 | 17.77 | 456,096 | +0.12(+0.66%) |
Feb 08, 2011 | 17.42 | 17.66 | 17.33 | 17.65 | 349,569 | +0.24(+1.39%) |
Feb 07, 2011 | 17.33 | 17.62 | 17.32 | 17.41 | 318,594 | +0.23(+1.35%) |
Feb 04, 2011 | 17.07 | 17.24 | 16.91 | 17.18 | 390,296 | +0.05(+0.27%) |
Feb 03, 2011 | 17.24 | 17.26 | 16.91 | 17.13 | 474,019 | -0.17(-0.99%) |
Feb 02, 2011 | 17.23 | 17.45 | 17.16 | 17.30 | 418,977 | -0.06(-0.33%) |
Feb 01, 2011 | 17.08 | 17.39 | 16.88 | 17.36 | 626,577 | +0.44(+2.63%) |
Jan 31, 2011 | 16.91 | 17.02 | 16.77 | 16.91 | 562,483 | +0.00(+0.00%) |
Jan 28, 2011 | 17.16 | 17.31 | 16.84 | 16.91 | 1,077,399 | -0.28(-1.63%) |
Jan 27, 2011 | 16.90 | 17.37 | 16.78 | 17.20 | 531,198 | +0.24(+1.43%) |
Jan 26, 2011 | 16.61 | 17.28 | 16.58 | 16.95 | 638,210 | +0.36(+2.16%) |
Jan 25, 2011 | 16.64 | 16.91 | 16.43 | 16.60 | 478,735 | -0.09(-0.52%) |
Jan 24, 2011 | 16.53 | 16.84 | 16.46 | 16.68 | 363,044 | +0.19(+1.17%) |
Jan 21, 2011 | 16.58 | 16.75 | 16.39 | 16.49 | 530,656 | -0.02(-0.12%) |
Jan 20, 2011 | 16.54 | 16.58 | 16.28 | 16.51 | 491,483 | -0.13(-0.76%) |
Jan 19, 2011 | 16.86 | 16.92 | 16.35 | 16.63 | 1,530,271 | +0.25(+1.53%) |
Jan 18, 2011 | 16.14 | 16.43 | 16.14 | 16.38 | 631,084 | -0.02(-0.12%) |
Jan 14, 2011 | 16.76 | 16.89 | 16.27 | 16.40 | 717,409 | -0.36(-2.13%) |
Jan 13, 2011 | 16.79 | 17.20 | 16.59 | 16.76 | 646,379 | -0.02(-0.12%) |
Jan 12, 2011 | 16.82 | 17.53 | 16.51 | 16.78 | 1,693,380 | +0.52(+3.21%) |
Jan 11, 2011 | 16.24 | 16.62 | 16.08 | 16.26 | 696,427 | -0.18(-1.12%) |
Jan 10, 2011 | 16.00 | 16.60 | 16.00 | 16.44 | 1,105,582 | +0.98(+6.31%) |
Jan 07, 2011 | 15.72 | 15.85 | 15.43 | 15.46 | 477,581 | -0.19(-1.23%) |
Jan 06, 2011 | 15.63 | 15.92 | 15.48 | 15.66 | 565,556 | +0.11(+0.68%) |
Jan 05, 2011 | 15.60 | 15.69 | 15.49 | 15.55 | 765,074 | -0.14(-0.86%) |
Jan 04, 2011 | 16.09 | 16.24 | 15.59 | 15.69 | 803,341 | -0.31(-1.93%) |
Jan 03, 2011 | 16.13 | 16.13 | 15.90 | 16.00 | 454,021 | -0.05(-0.30%) |
Dec 31, 2010 | 16.18 | 16.24 | 15.99 | 16.04 | 168,804 | -0.19(-1.19%) |
Dec 30, 2010 | 16.24 | 16.31 | 16.17 | 16.24 | 188,844 | +0.01(+0.06%) |
Dec 29, 2010 | 16.21 | 16.33 | 15.77 | 16.23 | 372,091 | -0.02(-0.12%) |
Dec 28, 2010 | 16.33 | 16.38 | 16.16 | 16.25 | 248,104 | -0.13(-0.77%) |
Dec 27, 2010 | 16.36 | 16.47 | 16.24 | 16.37 | 132,552 | -0.05(-0.29%) |
Dec 23, 2010 | 16.48 | 16.61 | 16.34 | 16.42 | 220,007 | -0.07(-0.41%) |
Dec 22, 2010 | 16.55 | 16.72 | 16.38 | 16.49 | 354,959 | -0.09(-0.52%) |
Dec 21, 2010 | 16.43 | 16.74 | 16.23 | 16.58 | 376,968 | +0.20(+1.24%) |
Dec 20, 2010 | 16.62 | 16.81 | 16.37 | 16.37 | 1,107,501 | -0.43(-2.59%) |
Dec 17, 2010 | 16.69 | 17.00 | 16.69 | 16.81 | 1,098,464 | +0.16(+0.99%) |
Dec 16, 2010 | 16.56 | 16.64 | 16.35 | 16.64 | 955,003 | +0.06(+0.35%) |
Dec 15, 2010 | 16.55 | 17.06 | 16.44 | 16.59 | 468,373 | -0.06(-0.35%) |
Dec 14, 2010 | 16.53 | 16.67 | 16.52 | 16.64 | 929,379 | -0.23(-1.37%) |
Dec 13, 2010 | 16.90 | 17.00 | 16.69 | 16.88 | 658,379 | +0.05(+0.29%) |
Dec 10, 2010 | 16.11 | 16.83 | 15.97 | 16.83 | 778,961 | +0.78(+4.88%) |
Dec 09, 2010 | 15.78 | 16.16 | 15.65 | 16.04 | 864,567 | +0.32(+2.03%) |
Dec 08, 2010 | 15.83 | 15.95 | 15.67 | 15.73 | 299,410 | -0.09(-0.58%) |
Dec 07, 2010 | 15.73 | 16.06 | 15.69 | 15.82 | 385,603 | +0.24(+1.52%) |
Dec 06, 2010 | 15.81 | 15.91 | 15.51 | 15.58 | 787,045 | -0.30(-1.89%) |
Dec 03, 2010 | 15.73 | 15.93 | 15.55 | 15.88 | 536,253 | +0.12(+0.74%) |
Dec 02, 2010 | 15.46 | 15.77 | 15.31 | 15.76 | 486,099 | +0.32(+2.07%) |