Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.62 | 16.93 | 16.49 | 16.74 | 1,253,234 | +0.77(+4.84%) |
Nov 29, 2011 | 15.91 | 16.18 | 15.83 | 15.97 | 611,258 | +0.05(+0.30%) |
Nov 28, 2011 | 15.72 | 16.06 | 15.55 | 15.93 | 797,542 | +0.80(+5.31%) |
Nov 25, 2011 | 15.24 | 15.45 | 15.12 | 15.12 | 218,016 | -0.20(-1.29%) |
Nov 23, 2011 | 15.53 | 15.62 | 15.20 | 15.32 | 717,935 | -0.30(-1.93%) |
Nov 22, 2011 | 16.04 | 16.08 | 15.62 | 15.62 | 669,904 | -0.38(-2.37%) |
Nov 21, 2011 | 16.02 | 16.17 | 15.80 | 16.00 | 352,774 | -0.28(-1.70%) |
Nov 18, 2011 | 16.29 | 16.62 | 16.18 | 16.28 | 769,945 | +0.03(+0.16%) |
Nov 17, 2011 | 16.57 | 16.76 | 16.13 | 16.25 | 844,741 | -0.30(-1.82%) |
Nov 16, 2011 | 16.64 | 17.00 | 16.54 | 16.55 | 949,711 | -0.30(-1.79%) |
Nov 15, 2011 | 16.45 | 17.03 | 16.41 | 16.86 | 781,158 | +0.27(+1.64%) |
Nov 14, 2011 | 16.65 | 16.77 | 16.30 | 16.59 | 1,053,889 | -0.08(-0.47%) |
Nov 11, 2011 | 16.23 | 16.68 | 16.22 | 16.66 | 975,904 | +0.67(+4.21%) |
Nov 10, 2011 | 16.27 | 16.35 | 15.87 | 15.99 | 1,344,078 | -0.01(-0.05%) |
Nov 09, 2011 | 15.89 | 16.19 | 15.77 | 16.00 | 1,196,046 | -0.28(-1.70%) |
Nov 08, 2011 | 16.30 | 16.32 | 15.95 | 16.27 | 1,068,771 | +0.18(+1.13%) |
Nov 07, 2011 | 16.13 | 16.29 | 15.74 | 16.09 | 1,035,857 | +0.01(+0.08%) |
Nov 04, 2011 | 15.93 | 16.17 | 15.70 | 16.08 | 515,697 | -0.09(-0.53%) |
Nov 03, 2011 | 15.97 | 16.19 | 15.50 | 16.17 | 745,694 | +0.38(+2.41%) |
Nov 02, 2011 | 15.62 | 15.86 | 15.41 | 15.79 | 980,794 | +0.50(+3.25%) |
Nov 01, 2011 | 15.14 | 15.57 | 14.96 | 15.29 | 1,838,895 | -0.48(-3.04%) |
Oct 31, 2011 | 15.78 | 16.14 | 15.69 | 15.77 | 543,603 | -0.28(-1.75%) |
Oct 28, 2011 | 16.33 | 16.39 | 15.77 | 16.05 | 1,893,369 | -0.31(-1.87%) |
Oct 27, 2011 | 15.73 | 16.66 | 14.78 | 16.36 | 1,878,234 | +1.08(+7.06%) |
Oct 26, 2011 | 15.32 | 15.47 | 14.90 | 15.28 | 1,553,405 | +0.20(+1.35%) |
Oct 25, 2011 | 15.21 | 15.45 | 14.80 | 15.07 | 829,854 | -0.30(-1.94%) |
Oct 24, 2011 | 14.96 | 15.61 | 14.87 | 15.37 | 1,153,830 | +0.50(+3.37%) |
Oct 21, 2011 | 15.05 | 15.07 | 14.49 | 14.87 | 1,118,281 | +0.11(+0.73%) |
Oct 20, 2011 | 14.42 | 14.79 | 14.30 | 14.76 | 946,735 | +0.42(+2.95%) |
Oct 19, 2011 | 14.59 | 14.75 | 14.24 | 14.34 | 771,064 | -0.31(-2.15%) |
Oct 18, 2011 | 14.26 | 14.81 | 14.13 | 14.66 | 603,626 | +0.43(+3.03%) |
Oct 17, 2011 | 14.63 | 14.69 | 14.15 | 14.22 | 736,168 | -0.49(-3.31%) |
Oct 14, 2011 | 14.52 | 14.80 | 14.52 | 14.71 | 925,500 | +0.43(+3.02%) |
Oct 13, 2011 | 14.18 | 14.33 | 13.87 | 14.28 | 704,450 | -0.01(-0.06%) |
Oct 12, 2011 | 14.01 | 14.44 | 13.94 | 14.29 | 871,119 | +0.41(+2.95%) |
Oct 11, 2011 | 13.69 | 14.11 | 13.61 | 13.88 | 1,189,415 | +0.05(+0.37%) |
Oct 10, 2011 | 13.38 | 13.85 | 13.38 | 13.83 | 730,402 | +0.66(+5.05%) |
Oct 07, 2011 | 13.68 | 13.75 | 13.12 | 13.16 | 1,102,121 | -0.44(-3.20%) |
Oct 06, 2011 | 13.40 | 13.61 | 13.12 | 13.60 | 1,239,793 | +0.45(+3.41%) |
Oct 05, 2011 | 13.08 | 13.31 | 12.87 | 13.15 | 800,152 | +0.08(+0.59%) |
Oct 04, 2011 | 11.82 | 13.09 | 11.82 | 13.07 | 1,470,946 | +1.07(+8.95%) |
Oct 03, 2011 | 12.34 | 12.87 | 11.98 | 12.00 | 1,215,897 | -0.50(-4.00%) |
Sep 30, 2011 | 12.51 | 12.75 | 12.42 | 12.50 | 1,347,144 | -0.23(-1.80%) |
Sep 29, 2011 | 12.97 | 13.06 | 12.25 | 12.73 | 1,015,600 | +0.09(+0.72%) |
Sep 28, 2011 | 13.28 | 13.41 | 12.54 | 12.64 | 1,182,545 | -0.59(-4.47%) |
Sep 27, 2011 | 12.90 | 13.59 | 12.87 | 13.23 | 1,261,763 | +0.52(+4.11%) |
Sep 26, 2011 | 12.72 | 12.81 | 12.31 | 12.71 | 923,810 | +0.12(+0.93%) |
Sep 23, 2011 | 12.29 | 12.68 | 12.07 | 12.59 | 853,203 | +0.29(+2.35%) |
Sep 22, 2011 | 12.25 | 12.63 | 12.05 | 12.30 | 2,234,474 | -0.38(-3.03%) |
Sep 21, 2011 | 13.61 | 13.61 | 12.64 | 12.68 | 1,225,143 | -0.95(-6.99%) |
Sep 20, 2011 | 14.14 | 14.42 | 13.63 | 13.64 | 762,560 | -0.43(-3.04%) |
Sep 19, 2011 | 14.08 | 14.19 | 13.88 | 14.07 | 601,222 | -0.27(-1.90%) |
Sep 16, 2011 | 14.34 | 14.38 | 14.07 | 14.34 | 2,134,996 | +0.08(+0.58%) |
Sep 15, 2011 | 14.20 | 14.29 | 13.91 | 14.26 | 674,859 | +0.16(+1.16%) |
Sep 14, 2011 | 13.73 | 14.30 | 13.41 | 14.09 | 966,348 | +0.48(+3.52%) |
Sep 13, 2011 | 13.26 | 13.80 | 13.26 | 13.61 | 1,029,604 | +0.44(+3.37%) |
Sep 12, 2011 | 12.90 | 13.20 | 12.66 | 13.17 | 1,264,887 | +0.00(+0.03%) |
Sep 09, 2011 | 13.30 | 13.53 | 13.00 | 13.16 | 1,484,568 | -0.35(-2.62%) |
Sep 08, 2011 | 13.57 | 14.04 | 13.46 | 13.52 | 1,837,896 | -0.14(-1.04%) |
Sep 07, 2011 | 13.27 | 13.69 | 13.02 | 13.66 | 1,957,888 | +0.57(+4.35%) |
Sep 06, 2011 | 12.80 | 13.18 | 12.59 | 13.09 | 1,303,591 | -0.15(-1.14%) |
Sep 02, 2011 | 13.40 | 13.59 | 13.15 | 13.24 | 1,093,798 | -0.26(-1.92%) |
Sep 01, 2011 | 13.89 | 14.11 | 13.43 | 13.50 | 970,038 | -0.36(-2.58%) |
Aug 31, 2011 | 14.12 | 14.54 | 13.77 | 13.86 | 1,096,958 | -0.13(-0.96%) |
Aug 30, 2011 | 13.69 | 14.13 | 13.54 | 13.99 | 1,328,414 | +0.20(+1.44%) |
Aug 29, 2011 | 13.29 | 13.81 | 13.13 | 13.79 | 945,440 | +0.64(+4.85%) |
Aug 26, 2011 | 12.49 | 13.18 | 12.23 | 13.15 | 925,938 | +0.53(+4.20%) |
Aug 25, 2011 | 13.10 | 13.24 | 12.55 | 12.62 | 916,602 | -0.39(-2.98%) |
Aug 24, 2011 | 12.90 | 13.14 | 12.74 | 13.01 | 975,290 | +0.07(+0.57%) |
Aug 23, 2011 | 12.37 | 12.95 | 12.27 | 12.94 | 1,073,307 | +0.58(+4.71%) |
Aug 22, 2011 | 12.43 | 12.63 | 12.19 | 12.36 | 1,253,802 | +0.26(+2.18%) |
Aug 19, 2011 | 12.07 | 12.53 | 11.97 | 12.09 | 1,427,878 | -0.25(-2.03%) |
Aug 18, 2011 | 12.93 | 12.98 | 12.27 | 12.34 | 1,167,287 | -1.01(-7.56%) |
Aug 17, 2011 | 13.56 | 13.67 | 13.18 | 13.35 | 1,024,222 | -0.16(-1.18%) |
Aug 16, 2011 | 13.69 | 13.86 | 13.43 | 13.51 | 953,016 | -0.35(-2.52%) |
Aug 15, 2011 | 14.07 | 14.19 | 13.69 | 13.86 | 1,037,825 | -0.09(-0.68%) |
Aug 12, 2011 | 13.50 | 14.12 | 13.36 | 13.96 | 1,847,605 | +0.58(+4.35%) |
Aug 11, 2011 | 12.80 | 13.56 | 12.80 | 13.38 | 2,027,126 | +0.63(+4.91%) |
Aug 10, 2011 | 12.81 | 13.27 | 12.58 | 12.75 | 1,596,383 | -0.45(-3.40%) |
Aug 09, 2011 | 13.15 | 13.32 | 12.22 | 13.20 | 2,275,057 | +0.72(+5.77%) |
Aug 08, 2011 | 13.41 | 13.59 | 12.46 | 12.48 | 2,218,435 | -1.35(-9.79%) |
Aug 05, 2011 | 14.22 | 14.45 | 13.47 | 13.83 | 1,398,572 | -0.14(-0.99%) |
Aug 04, 2011 | 14.73 | 14.78 | 13.97 | 13.97 | 1,450,413 | -0.99(-6.60%) |
Aug 03, 2011 | 15.01 | 15.01 | 14.45 | 14.96 | 1,547,492 | +0.02(+0.14%) |
Aug 02, 2011 | 15.79 | 15.87 | 14.91 | 14.94 | 1,543,265 | -0.89(-5.60%) |
Aug 01, 2011 | 16.28 | 16.30 | 15.74 | 15.82 | 803,302 | -0.16(-1.01%) |
Jul 29, 2011 | 15.58 | 16.11 | 15.42 | 15.99 | 1,118,700 | +0.20(+1.28%) |
Jul 28, 2011 | 16.11 | 16.37 | 15.73 | 15.78 | 2,248,362 | +0.55(+3.63%) |
Jul 27, 2011 | 15.74 | 15.77 | 15.17 | 15.23 | 1,204,318 | -0.43(-2.73%) |
Jul 26, 2011 | 15.98 | 15.98 | 15.57 | 15.66 | 1,222,646 | -0.48(-2.97%) |
Jul 25, 2011 | 16.11 | 16.23 | 16.04 | 16.14 | 461,615 | -0.13(-0.80%) |
Jul 22, 2011 | 16.32 | 16.34 | 16.11 | 16.27 | 554,082 | +0.09(+0.59%) |
Jul 21, 2011 | 16.33 | 16.59 | 16.14 | 16.17 | 768,899 | -0.11(-0.66%) |
Jul 20, 2011 | 16.34 | 16.34 | 16.14 | 16.28 | 667,619 | +0.03(+0.16%) |
Jul 19, 2011 | 16.29 | 16.40 | 16.14 | 16.25 | 762,607 | +0.07(+0.45%) |
Jul 18, 2011 | 16.42 | 16.42 | 16.11 | 16.18 | 542,943 | -0.30(-1.83%) |
Jul 15, 2011 | 16.54 | 16.54 | 16.24 | 16.48 | 596,302 | -0.01(-0.08%) |
Jul 14, 2011 | 16.86 | 16.87 | 16.34 | 16.49 | 935,719 | -0.25(-1.52%) |
Jul 13, 2011 | 16.85 | 16.96 | 16.62 | 16.75 | 604,024 | +0.09(+0.57%) |
Jul 12, 2011 | 16.61 | 16.76 | 16.47 | 16.65 | 509,660 | -0.00(-0.03%) |
Jul 11, 2011 | 16.86 | 17.00 | 16.50 | 16.66 | 651,540 | -0.37(-2.18%) |
Jul 08, 2011 | 16.95 | 17.05 | 16.71 | 17.03 | 558,460 | -0.12(-0.70%) |
Jul 07, 2011 | 17.25 | 17.31 | 16.92 | 17.15 | 1,149,781 | +0.15(+0.86%) |
Jul 06, 2011 | 16.35 | 17.25 | 16.27 | 17.00 | 2,111,161 | +0.63(+3.82%) |
Jul 05, 2011 | 16.36 | 16.51 | 16.15 | 16.38 | 673,038 | +0.02(+0.11%) |
Jul 01, 2011 | 16.14 | 16.52 | 16.02 | 16.36 | 914,716 | +0.27(+1.66%) |
Jun 30, 2011 | 15.86 | 16.26 | 15.86 | 16.09 | 915,664 | +0.33(+2.11%) |
Jun 29, 2011 | 15.79 | 15.90 | 15.59 | 15.76 | 788,969 | -0.01(-0.08%) |
Jun 28, 2011 | 15.57 | 15.77 | 15.43 | 15.77 | 419,187 | +0.23(+1.50%) |
Jun 27, 2011 | 15.54 | 15.55 | 15.31 | 15.54 | 731,116 | -0.05(-0.30%) |
Jun 24, 2011 | 15.75 | 15.85 | 15.47 | 15.59 | 2,214,047 | -0.10(-0.66%) |
Jun 23, 2011 | 15.61 | 15.73 | 15.40 | 15.69 | 547,648 | +0.07(+0.44%) |
Jun 22, 2011 | 15.67 | 15.96 | 15.59 | 15.62 | 536,149 | -0.09(-0.58%) |
Jun 21, 2011 | 15.42 | 15.74 | 15.38 | 15.71 | 753,081 | +0.45(+2.94%) |
Jun 20, 2011 | 15.33 | 15.40 | 15.06 | 15.26 | 701,750 | +0.09(+0.63%) |
Jun 17, 2011 | 15.24 | 15.49 | 15.04 | 15.17 | 1,007,015 | +0.01(+0.06%) |
Jun 16, 2011 | 15.06 | 15.32 | 14.96 | 15.16 | 834,086 | +0.13(+0.83%) |
Jun 15, 2011 | 15.26 | 15.32 | 14.96 | 15.04 | 665,127 | -0.33(-2.13%) |
Jun 14, 2011 | 15.03 | 15.43 | 14.90 | 15.36 | 773,813 | +0.53(+3.58%) |
Jun 13, 2011 | 14.96 | 15.06 | 14.81 | 14.83 | 669,331 | -0.03(-0.19%) |
Jun 10, 2011 | 14.86 | 15.03 | 14.79 | 14.86 | 858,598 | -0.12(-0.79%) |
Jun 09, 2011 | 15.29 | 15.39 | 14.96 | 14.98 | 1,064,532 | +0.28(+1.91%) |
Jun 08, 2011 | 14.72 | 14.93 | 14.55 | 14.70 | 920,971 | -0.10(-0.67%) |
Jun 07, 2011 | 14.84 | 15.14 | 14.53 | 14.80 | 1,065,286 | +0.07(+0.50%) |
Jun 06, 2011 | 14.89 | 15.01 | 14.69 | 14.73 | 1,108,043 | -0.17(-1.16%) |
Jun 03, 2011 | 15.11 | 15.15 | 14.85 | 14.90 | 823,355 | -0.53(-3.41%) |
May 24, 2011 | 15.71 | 15.71 | 15.37 | 15.42 | 631,072 | -0.25(-1.57%) |
May 23, 2011 | 15.42 | 15.75 | 15.39 | 15.67 | 1,050,596 | -0.05(-0.30%) |
May 20, 2011 | 15.55 | 15.75 | 15.41 | 15.72 | 823,538 | +0.07(+0.44%) |
May 19, 2011 | 15.70 | 15.80 | 15.38 | 15.65 | 786,489 | +0.07(+0.47%) |
May 18, 2011 | 15.37 | 15.60 | 15.22 | 15.58 | 935,260 | +0.26(+1.72%) |
May 17, 2011 | 15.45 | 15.49 | 15.30 | 15.31 | 708,170 | -0.22(-1.42%) |
May 16, 2011 | 15.64 | 15.75 | 15.46 | 15.53 | 792,221 | -0.17(-1.07%) |
May 13, 2011 | 15.91 | 15.92 | 15.63 | 15.70 | 687,382 | -0.22(-1.41%) |
May 12, 2011 | 15.90 | 16.20 | 15.61 | 15.93 | 954,432 | -0.07(-0.43%) |
May 11, 2011 | 16.26 | 16.29 | 15.87 | 15.99 | 893,089 | -0.31(-1.88%) |
May 10, 2011 | 16.24 | 16.34 | 16.15 | 16.30 | 763,381 | +0.16(+0.99%) |
May 09, 2011 | 15.95 | 16.19 | 15.86 | 16.14 | 704,853 | +0.13(+0.84%) |
May 06, 2011 | 16.19 | 16.31 | 15.96 | 16.01 | 638,906 | -0.03(-0.16%) |
May 05, 2011 | 15.81 | 16.22 | 15.60 | 16.03 | 772,870 | +0.15(+0.92%) |
May 04, 2011 | 16.03 | 16.10 | 15.67 | 15.89 | 1,024,171 | -0.09(-0.59%) |
May 03, 2011 | 16.07 | 16.07 | 15.87 | 15.98 | 719,749 | -0.13(-0.80%) |
May 02, 2011 | 16.17 | 16.28 | 16.06 | 16.11 | 824,683 | -0.03(-0.21%) |
Apr 29, 2011 | 16.47 | 16.47 | 16.09 | 16.14 | 862,029 | -0.25(-1.53%) |
Apr 28, 2011 | 16.37 | 16.44 | 16.23 | 16.40 | 1,207,739 | +0.16(+1.01%) |
Apr 27, 2011 | 15.67 | 16.60 | 15.56 | 16.23 | 3,294,297 | +1.34(+9.01%) |
Apr 26, 2011 | 14.72 | 15.22 | 14.62 | 14.89 | 1,402,684 | +0.28(+1.89%) |
Apr 25, 2011 | 14.72 | 14.91 | 14.51 | 14.61 | 795,871 | -0.35(-2.34%) |
Apr 21, 2011 | 14.97 | 15.12 | 14.86 | 14.96 | 300,940 | +0.13(+0.90%) |
Apr 20, 2011 | 14.87 | 14.88 | 14.64 | 14.83 | 493,605 | +0.13(+0.88%) |
Apr 19, 2011 | 14.79 | 14.86 | 14.60 | 14.70 | 480,834 | -0.02(-0.15%) |
Apr 18, 2011 | 14.82 | 14.89 | 14.63 | 14.72 | 420,149 | -0.22(-1.44%) |
Apr 15, 2011 | 14.91 | 15.10 | 14.83 | 14.94 | 891,202 | -0.07(-0.49%) |
Apr 14, 2011 | 14.76 | 15.11 | 14.76 | 15.01 | 957,040 | +0.18(+1.22%) |
Apr 13, 2011 | 15.01 | 15.14 | 14.74 | 14.83 | 551,755 | -0.14(-0.92%) |
Apr 12, 2011 | 15.06 | 15.12 | 14.90 | 14.97 | 514,627 | -0.09(-0.63%) |
Apr 11, 2011 | 15.19 | 15.30 | 14.97 | 15.06 | 629,017 | -0.13(-0.85%) |
Apr 08, 2011 | 15.58 | 15.58 | 15.10 | 15.19 | 953,941 | -0.25(-1.62%) |
Apr 07, 2011 | 15.59 | 15.73 | 15.42 | 15.44 | 1,055,876 | -0.18(-1.13%) |
Apr 06, 2011 | 15.58 | 15.77 | 15.37 | 15.62 | 1,527,833 | +0.13(+0.86%) |
Apr 05, 2011 | 15.35 | 15.62 | 15.24 | 15.48 | 453,072 | +0.07(+0.45%) |
Apr 04, 2011 | 15.29 | 15.55 | 15.23 | 15.42 | 555,507 | +0.20(+1.30%) |
Apr 01, 2011 | 15.21 | 15.48 | 15.17 | 15.22 | 626,363 | +0.08(+0.51%) |
Mar 31, 2011 | 15.12 | 15.23 | 15.06 | 15.14 | 1,065,958 | +0.04(+0.26%) |
Mar 30, 2011 | 14.91 | 15.20 | 14.74 | 15.10 | 930,743 | +0.31(+2.10%) |
Mar 29, 2011 | 14.72 | 14.92 | 14.63 | 14.79 | 859,704 | +0.04(+0.26%) |
Mar 28, 2011 | 14.82 | 14.88 | 14.67 | 14.75 | 669,728 | -0.05(-0.35%) |
Mar 25, 2011 | 14.93 | 14.95 | 14.73 | 14.80 | 928,281 | +0.00(+0.03%) |
Mar 24, 2011 | 14.78 | 14.96 | 14.67 | 14.80 | 609,049 | +0.10(+0.68%) |
Mar 23, 2011 | 14.58 | 14.78 | 14.53 | 14.70 | 539,028 | +0.03(+0.24%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.61 | 14.67 | 378,079 | -0.18(-1.19%) |
Mar 21, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 735,658 | +0.19(+1.27%) |
Mar 18, 2011 | 14.68 | 14.99 | 14.56 | 14.66 | 1,140,577 | +0.13(+0.86%) |
Mar 17, 2011 | 14.62 | 14.88 | 14.51 | 14.53 | 1,260,954 | +0.26(+1.81%) |
Mar 16, 2011 | 14.19 | 14.71 | 14.08 | 14.27 | 1,596,529 | +0.11(+0.76%) |
Mar 15, 2011 | 13.70 | 14.35 | 13.51 | 14.16 | 1,147,874 | +0.04(+0.31%) |
Mar 14, 2011 | 14.05 | 14.34 | 13.96 | 14.12 | 646,142 | -0.08(-0.55%) |
Mar 11, 2011 | 14.34 | 14.34 | 13.96 | 14.20 | 3,431,897 | +0.24(+1.73%) |
Mar 10, 2011 | 14.04 | 14.14 | 13.81 | 13.96 | 1,117,889 | -0.18(-1.28%) |
Mar 09, 2011 | 14.19 | 14.48 | 14.03 | 14.14 | 1,944,065 | -0.06(-0.39%) |
Mar 08, 2011 | 13.82 | 14.21 | 13.73 | 14.19 | 569,460 | +0.37(+2.65%) |
Mar 07, 2011 | 13.94 | 14.09 | 13.53 | 13.83 | 1,280,446 | -0.08(-0.59%) |
Mar 04, 2011 | 13.91 | 14.01 | 13.76 | 13.91 | 929,225 | +0.08(+0.56%) |
Mar 03, 2011 | 13.22 | 13.88 | 13.21 | 13.83 | 1,725,956 | +0.75(+5.74%) |
Mar 02, 2011 | 13.02 | 13.28 | 12.97 | 13.08 | 1,039,308 | +0.02(+0.13%) |
Mar 01, 2011 | 13.31 | 13.36 | 12.97 | 13.06 | 421,694 | -0.21(-1.59%) |
Feb 28, 2011 | 13.36 | 13.54 | 13.20 | 13.28 | 421,694 | -0.05(-0.36%) |
Feb 25, 2011 | 13.06 | 13.56 | 13.06 | 13.32 | 582,189 | +0.26(+1.98%) |
Feb 24, 2011 | 13.11 | 13.30 | 12.90 | 13.06 | 776,337 | -0.07(-0.53%) |
Feb 23, 2011 | 13.47 | 13.47 | 12.95 | 13.13 | 710,673 | -0.35(-2.59%) |
Feb 22, 2011 | 13.76 | 13.76 | 13.44 | 13.48 | 785,545 | -0.45(-3.25%) |
Feb 18, 2011 | 13.87 | 13.97 | 13.66 | 13.94 | 819,259 | +0.18(+1.29%) |
Feb 17, 2011 | 13.67 | 13.89 | 13.54 | 13.76 | 695,269 | +0.09(+0.69%) |
Feb 16, 2011 | 13.57 | 13.76 | 13.54 | 13.66 | 1,194,713 | +0.04(+0.32%) |
Feb 15, 2011 | 13.52 | 13.80 | 13.50 | 13.62 | 1,123,009 | +0.03(+0.25%) |
Feb 14, 2011 | 13.36 | 13.66 | 13.30 | 13.59 | 742,982 | +0.18(+1.32%) |
Feb 11, 2011 | 13.22 | 13.41 | 13.12 | 13.41 | 1,609,019 | +0.17(+1.27%) |
Feb 10, 2011 | 12.86 | 13.36 | 12.86 | 13.24 | 1,081,973 | +0.27(+2.10%) |
Feb 09, 2011 | 13.32 | 13.32 | 12.83 | 12.97 | 1,046,558 | -0.09(-0.69%) |
Feb 08, 2011 | 13.05 | 13.16 | 12.94 | 13.06 | 579,514 | +0.03(+0.26%) |
Feb 07, 2011 | 13.12 | 13.15 | 12.88 | 13.03 | 1,719,133 | -0.13(-0.98%) |
Feb 04, 2011 | 12.98 | 13.25 | 12.84 | 13.15 | 1,555,732 | +0.17(+1.33%) |
Feb 03, 2011 | 13.03 | 13.29 | 12.81 | 12.98 | 2,162,849 | -0.30(-2.24%) |
Feb 02, 2011 | 13.66 | 13.86 | 12.24 | 13.28 | 5,145,266 | -0.82(-5.84%) |
Feb 01, 2011 | 14.03 | 14.17 | 13.96 | 14.10 | 563,751 | +0.22(+1.62%) |
Jan 31, 2011 | 13.92 | 13.98 | 13.70 | 13.88 | 586,695 | -0.01(-0.06%) |
Jan 28, 2011 | 14.35 | 14.35 | 13.88 | 13.89 | 691,457 | -0.51(-3.54%) |
Jan 27, 2011 | 14.11 | 14.50 | 14.04 | 14.40 | 636,535 | +0.30(+2.14%) |
Jan 26, 2011 | 14.04 | 14.38 | 13.88 | 14.10 | 1,316,893 | +0.14(+0.99%) |
Jan 25, 2011 | 13.77 | 14.00 | 13.75 | 13.96 | 458,111 | +0.10(+0.75%) |
Jan 24, 2011 | 13.71 | 14.02 | 13.69 | 13.85 | 621,792 | +0.13(+0.91%) |
Jan 21, 2011 | 13.83 | 13.91 | 13.70 | 13.73 | 449,728 | -0.04(-0.28%) |
Jan 20, 2011 | 13.81 | 13.92 | 13.67 | 13.77 | 471,491 | -0.16(-1.18%) |
Jan 19, 2011 | 14.27 | 14.29 | 13.87 | 13.93 | 965,583 | -0.33(-2.33%) |
Jan 18, 2011 | 14.33 | 14.46 | 14.11 | 14.26 | 779,301 | -0.06(-0.45%) |
Jan 14, 2011 | 14.21 | 14.38 | 14.04 | 14.33 | 822,356 | +0.09(+0.61%) |
Jan 13, 2011 | 13.96 | 14.35 | 13.72 | 14.24 | 920,929 | +0.13(+0.92%) |
Jan 12, 2011 | 14.12 | 14.16 | 13.94 | 14.11 | 755,250 | +0.13(+0.90%) |
Jan 11, 2011 | 14.11 | 14.18 | 13.86 | 13.99 | 575,414 | -0.11(-0.77%) |
Jan 10, 2011 | 14.04 | 14.18 | 13.87 | 14.10 | 558,249 | -0.03(-0.18%) |
Jan 07, 2011 | 14.17 | 14.27 | 13.88 | 14.12 | 594,403 | +0.03(+0.24%) |
Jan 06, 2011 | 14.32 | 14.35 | 14.00 | 14.09 | 1,044,632 | +0.09(+0.68%) |
Jan 05, 2011 | 13.96 | 14.22 | 13.85 | 13.99 | 1,183,827 | -0.02(-0.15%) |
Jan 04, 2011 | 14.07 | 14.56 | 13.55 | 14.01 | 4,216,856 | +0.00(+0.00%) |
Jan 03, 2011 | 13.91 | 14.25 | 13.87 | 14.01 | 450,397 | +0.21(+1.53%) |
Dec 31, 2010 | 13.82 | 13.91 | 13.75 | 13.80 | 490,527 | -0.02(-0.16%) |
Dec 30, 2010 | 13.68 | 13.89 | 13.68 | 13.82 | 368,238 | +0.17(+1.26%) |
Dec 29, 2010 | 13.66 | 13.73 | 13.60 | 13.65 | 178,628 | +0.04(+0.32%) |
Dec 28, 2010 | 13.76 | 13.76 | 13.53 | 13.61 | 338,404 | -0.13(-0.94%) |
Dec 27, 2010 | 13.65 | 13.83 | 13.55 | 13.74 | 300,201 | +0.07(+0.49%) |
Dec 23, 2010 | 13.63 | 13.74 | 13.55 | 13.67 | 304,514 | +0.04(+0.27%) |
Dec 22, 2010 | 13.69 | 13.79 | 13.54 | 13.63 | 308,551 | -0.02(-0.16%) |
Dec 21, 2010 | 13.35 | 13.70 | 13.33 | 13.66 | 666,527 | +0.40(+3.03%) |
Dec 20, 2010 | 13.27 | 13.32 | 13.08 | 13.25 | 532,710 | +0.04(+0.33%) |
Dec 17, 2010 | 13.30 | 13.36 | 13.08 | 13.21 | 1,328,804 | -0.09(-0.71%) |
Dec 16, 2010 | 13.20 | 13.42 | 13.08 | 13.31 | 951,160 | +0.18(+1.38%) |
Dec 15, 2010 | 13.17 | 13.29 | 13.07 | 13.12 | 931,070 | -0.02(-0.13%) |
Dec 14, 2010 | 13.15 | 13.28 | 12.94 | 13.14 | 942,371 | +0.06(+0.49%) |
Dec 13, 2010 | 13.46 | 13.46 | 13.06 | 13.08 | 879,208 | -0.28(-2.10%) |
Dec 10, 2010 | 13.23 | 13.37 | 13.13 | 13.36 | 478,294 | +0.15(+1.11%) |
Dec 09, 2010 | 13.38 | 13.39 | 13.19 | 13.21 | 841,792 | -0.06(-0.42%) |
Dec 08, 2010 | 13.57 | 13.57 | 13.25 | 13.27 | 1,020,175 | -0.23(-1.71%) |
Dec 07, 2010 | 13.40 | 13.68 | 13.37 | 13.50 | 933,543 | +0.19(+1.41%) |
Dec 06, 2010 | 13.20 | 13.38 | 13.09 | 13.31 | 1,027,701 | +0.09(+0.65%) |
Dec 03, 2010 | 12.91 | 13.43 | 12.85 | 13.22 | 1,361,206 | +0.24(+1.83%) |
Dec 02, 2010 | 12.74 | 13.04 | 12.65 | 12.99 | 1,202,009 | +0.25(+1.97%) |