Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.50 | 15.71 | 15.32 | 15.51 | 15,001 | +0.05(+0.34%) |
Feb 28, 2012 | 15.46 | 15.71 | 15.21 | 15.46 | 10,998 | +0.07(+0.48%) |
Feb 27, 2012 | 15.55 | 15.55 | 15.39 | 15.39 | 6,057 | -0.11(-0.70%) |
Feb 24, 2012 | 15.29 | 15.50 | 15.29 | 15.50 | 12,770 | +0.15(+0.95%) |
Feb 23, 2012 | 15.31 | 15.41 | 15.09 | 15.35 | 8,412 | +0.03(+0.23%) |
Feb 22, 2012 | 15.18 | 15.32 | 15.18 | 15.32 | 6,591 | +0.00(+0.02%) |
Feb 21, 2012 | 15.31 | 15.32 | 15.11 | 15.31 | 15,863 | +0.23(+1.53%) |
Feb 17, 2012 | 15.03 | 15.25 | 15.03 | 15.08 | 7,745 | +0.07(+0.48%) |
Feb 16, 2012 | 15.00 | 15.11 | 14.82 | 15.01 | 10,540 | +0.12(+0.82%) |
Feb 15, 2012 | 14.96 | 14.96 | 14.73 | 14.89 | 11,441 | -0.12(-0.81%) |
Feb 14, 2012 | 14.99 | 15.01 | 14.78 | 15.01 | 15,796 | -0.09(-0.59%) |
Feb 13, 2012 | 15.03 | 15.23 | 15.01 | 15.10 | 3,059 | -0.07(-0.45%) |
Feb 10, 2012 | 15.20 | 15.20 | 14.96 | 15.17 | 4,324 | -0.18(-1.20%) |
Feb 09, 2012 | 15.32 | 15.37 | 15.01 | 15.35 | 15,885 | -0.02(-0.14%) |
Feb 08, 2012 | 15.42 | 15.44 | 15.10 | 15.38 | 7,926 | -0.05(-0.33%) |
Feb 07, 2012 | 15.19 | 15.46 | 15.19 | 15.43 | 9,455 | +0.03(+0.21%) |
Feb 06, 2012 | 15.18 | 15.50 | 14.74 | 15.39 | 11,349 | +0.07(+0.47%) |
Feb 03, 2012 | 15.37 | 15.47 | 15.15 | 15.32 | 6,696 | -0.05(-0.33%) |
Feb 02, 2012 | 15.46 | 15.46 | 14.42 | 15.37 | 15,243 | -0.09(-0.58%) |
Feb 01, 2012 | 14.86 | 15.56 | 14.65 | 15.46 | 43,064 | +0.55(+3.66%) |
Jan 31, 2012 | 14.92 | 15.10 | 14.74 | 14.92 | 8,112 | +0.05(+0.34%) |
Jan 30, 2012 | 14.90 | 14.92 | 14.65 | 14.86 | 20,173 | +0.09(+0.58%) |
Jan 27, 2012 | 14.72 | 14.85 | 14.49 | 14.78 | 12,962 | +0.32(+2.19%) |
Jan 26, 2012 | 14.28 | 14.64 | 14.09 | 14.46 | 17,461 | +0.37(+2.66%) |
Jan 25, 2012 | 13.71 | 14.75 | 13.48 | 14.09 | 27,722 | +0.61(+4.50%) |
Jan 24, 2012 | 13.32 | 13.77 | 13.23 | 13.48 | 29,627 | +0.27(+2.03%) |
Jan 23, 2012 | 13.11 | 13.34 | 13.11 | 13.21 | 25,202 | +0.00(+0.03%) |
Jan 20, 2012 | 13.44 | 13.48 | 13.02 | 13.21 | 38,398 | -0.36(-2.68%) |
Jan 19, 2012 | 14.04 | 14.15 | 13.57 | 13.57 | 23,292 | -0.69(-4.86%) |
Jan 18, 2012 | 14.03 | 14.48 | 14.02 | 14.26 | 12,644 | +0.24(+1.71%) |
Jan 17, 2012 | 14.18 | 14.25 | 14.02 | 14.03 | 22,172 | -0.24(-1.68%) |
Jan 13, 2012 | 14.05 | 14.27 | 14.04 | 14.26 | 12,790 | +0.07(+0.50%) |
Jan 12, 2012 | 14.04 | 14.19 | 14.04 | 14.19 | 15,840 | +0.06(+0.46%) |
Jan 11, 2012 | 14.23 | 14.31 | 14.07 | 14.13 | 174,506 | -0.18(-1.23%) |
Jan 10, 2012 | 14.21 | 14.44 | 14.11 | 14.30 | 10,230 | +0.15(+1.05%) |
Jan 09, 2012 | 14.26 | 14.46 | 14.16 | 14.16 | 11,345 | -0.10(-0.73%) |
Jan 06, 2012 | 14.37 | 14.71 | 14.25 | 14.26 | 5,321 | -0.01(-0.04%) |
Jan 05, 2012 | 14.28 | 14.33 | 14.19 | 14.26 | 15,882 | -0.02(-0.13%) |
Jan 04, 2012 | 14.42 | 14.71 | 14.28 | 14.28 | 11,070 | -0.01(-0.07%) |
Dec 30, 2011 | 14.28 | 14.46 | 14.25 | 14.29 | 7,892 | +0.01(+0.07%) |
Dec 29, 2011 | 14.60 | 14.64 | 14.28 | 14.28 | 9,972 | -0.18(-1.24%) |
Dec 28, 2011 | 14.78 | 14.78 | 14.45 | 14.46 | 6,550 | -0.28(-1.88%) |
Dec 27, 2011 | 14.72 | 14.84 | 14.61 | 14.74 | 10,903 | -0.06(-0.38%) |
Dec 23, 2011 | 14.62 | 14.80 | 14.62 | 14.80 | 3,480 | +0.26(+1.79%) |
Dec 21, 2011 | 14.58 | 14.72 | 14.40 | 14.54 | 24,141 | +0.13(+0.91%) |
Dec 20, 2011 | 14.42 | 14.58 | 14.40 | 14.40 | 23,696 | -0.09(-0.61%) |
Dec 19, 2011 | 14.54 | 14.58 | 14.39 | 14.49 | 21,425 | -0.22(-1.49%) |
Dec 16, 2011 | 15.08 | 15.08 | 14.71 | 14.71 | 4,535 | -0.22(-1.46%) |
Dec 15, 2011 | 14.94 | 15.25 | 14.84 | 14.93 | 13,771 | -0.01(-0.06%) |
Dec 14, 2011 | 15.30 | 15.47 | 14.94 | 14.94 | 15,095 | -0.36(-2.33%) |
Dec 13, 2011 | 15.37 | 15.52 | 15.29 | 15.29 | 3,953 | -0.08(-0.49%) |
Dec 12, 2011 | 15.36 | 15.37 | 15.36 | 15.37 | 843 | -0.01(-0.09%) |
Dec 09, 2011 | 15.19 | 15.93 | 15.19 | 15.38 | 3,736 | +0.19(+1.24%) |
Dec 08, 2011 | 15.19 | 15.29 | 15.19 | 15.19 | 7,808 | -0.00(-0.02%) |
Dec 07, 2011 | 15.30 | 15.44 | 15.20 | 15.20 | 18,981 | -0.18(-1.20%) |
Dec 06, 2011 | 15.44 | 15.60 | 15.30 | 15.38 | 9,869 | -0.17(-1.07%) |
Dec 05, 2011 | 15.67 | 15.67 | 15.47 | 15.55 | 5,716 | -0.16(-0.99%) |
Dec 02, 2011 | 15.57 | 15.74 | 15.34 | 15.70 | 5,834 | +0.32(+2.09%) |
Dec 01, 2011 | 15.33 | 15.56 | 15.33 | 15.38 | 8,044 | -0.09(-0.57%) |
Nov 30, 2011 | 15.86 | 15.92 | 15.45 | 15.47 | 16,709 | -0.21(-1.36%) |
Nov 29, 2011 | 15.92 | 15.92 | 15.68 | 15.68 | 6,615 | -0.31(-1.95%) |
Nov 28, 2011 | 15.97 | 16.00 | 15.77 | 16.00 | 16,943 | +0.14(+0.88%) |
Nov 25, 2011 | 15.85 | 15.91 | 15.84 | 15.86 | 4,370 | +0.08(+0.50%) |
Nov 23, 2011 | 15.55 | 15.91 | 15.55 | 15.78 | 11,089 | +0.22(+1.45%) |
Nov 22, 2011 | 15.54 | 15.55 | 15.44 | 15.55 | 4,809 | +0.02(+0.11%) |
Nov 21, 2011 | 15.45 | 15.54 | 15.29 | 15.54 | 10,979 | -0.01(-0.05%) |
Nov 18, 2011 | 15.44 | 15.55 | 15.44 | 15.54 | 3,691 | +0.16(+1.06%) |
Nov 17, 2011 | 15.39 | 15.43 | 15.24 | 15.38 | 8,127 | +0.00(+0.02%) |
Nov 16, 2011 | 15.43 | 15.43 | 15.24 | 15.38 | 6,506 | +0.07(+0.43%) |
Nov 15, 2011 | 15.42 | 15.43 | 15.26 | 15.31 | 10,031 | -0.03(-0.20%) |
Nov 14, 2011 | 15.45 | 15.55 | 15.29 | 15.34 | 7,160 | -0.04(-0.23%) |
Nov 11, 2011 | 15.27 | 15.48 | 15.21 | 15.38 | 11,191 | +0.06(+0.39%) |
Nov 10, 2011 | 15.38 | 15.38 | 15.16 | 15.32 | 8,195 | -0.24(-1.52%) |
Nov 09, 2011 | 15.46 | 15.55 | 15.39 | 15.55 | 11,361 | +0.07(+0.48%) |
Nov 08, 2011 | 15.68 | 15.77 | 15.48 | 15.48 | 8,458 | -0.34(-2.14%) |
Nov 07, 2011 | 15.87 | 15.87 | 15.44 | 15.82 | 9,078 | +0.13(+0.83%) |
Nov 04, 2011 | 15.55 | 15.74 | 15.37 | 15.69 | 6,665 | +0.16(+1.01%) |
Nov 03, 2011 | 15.55 | 15.55 | 15.36 | 15.53 | 12,175 | +0.23(+1.49%) |
Nov 02, 2011 | 15.31 | 15.31 | 15.30 | 15.30 | 792 | -0.13(-0.83%) |
Nov 01, 2011 | 15.83 | 15.83 | 15.20 | 15.43 | 15,050 | -0.25(-1.60%) |
Oct 31, 2011 | 15.91 | 15.91 | 15.46 | 15.68 | 15,163 | -0.23(-1.42%) |
Oct 28, 2011 | 15.35 | 15.91 | 15.35 | 15.91 | 4,809 | +0.40(+2.55%) |
Oct 27, 2011 | 15.52 | 15.54 | 15.07 | 15.51 | 5,997 | +0.07(+0.47%) |
Oct 26, 2011 | 14.77 | 15.49 | 14.77 | 15.44 | 11,837 | +0.69(+4.68%) |
Oct 25, 2011 | 14.52 | 14.90 | 14.52 | 14.75 | 9,827 | -0.28(-1.87%) |
Oct 24, 2011 | 14.83 | 15.08 | 14.83 | 15.03 | 17,290 | -0.02(-0.16%) |
Oct 21, 2011 | 14.61 | 15.05 | 14.61 | 15.05 | 5,091 | +0.22(+1.47%) |
Oct 20, 2011 | 14.68 | 14.85 | 14.55 | 14.84 | 9,115 | -0.05(-0.35%) |
Oct 19, 2011 | 14.85 | 14.99 | 14.81 | 14.89 | 5,831 | +0.04(+0.26%) |
Oct 18, 2011 | 14.75 | 14.85 | 14.75 | 14.85 | 2,893 | +0.15(+1.01%) |
Oct 17, 2011 | 14.71 | 14.88 | 14.66 | 14.70 | 10,966 | -0.26(-1.72%) |
Oct 14, 2011 | 15.30 | 15.30 | 14.95 | 14.96 | 2,827 | -0.14(-0.93%) |
Oct 13, 2011 | 15.10 | 15.10 | 15.10 | 15.10 | 996 | +0.04(+0.23%) |
Oct 12, 2011 | 15.04 | 15.10 | 15.04 | 15.07 | 1,691 | -0.02(-0.12%) |
Oct 11, 2011 | 15.10 | 15.23 | 15.08 | 15.08 | 3,066 | -0.15(-0.97%) |
Oct 10, 2011 | 15.14 | 15.45 | 14.64 | 15.23 | 12,905 | +0.13(+0.86%) |
Oct 07, 2011 | 14.84 | 15.19 | 14.82 | 15.10 | 9,263 | +0.12(+0.80%) |
Oct 06, 2011 | 15.10 | 15.28 | 14.30 | 14.98 | 10,251 | +0.68(+4.76%) |
Oct 05, 2011 | 14.36 | 15.14 | 13.78 | 14.30 | 18,068 | -0.01(-0.07%) |
Oct 04, 2011 | 14.70 | 14.70 | 13.69 | 14.31 | 37,884 | -0.56(-3.78%) |
Oct 03, 2011 | 15.12 | 15.45 | 14.87 | 14.87 | 10,251 | -0.58(-3.75%) |
Sep 30, 2011 | 15.46 | 15.46 | 15.45 | 15.45 | 1,309 | -0.01(-0.07%) |
Sep 29, 2011 | 16.02 | 16.02 | 15.45 | 15.46 | 5,268 | -0.49(-3.06%) |
Sep 28, 2011 | 15.98 | 16.24 | 15.45 | 15.95 | 31,745 | +0.10(+0.62%) |
Sep 27, 2011 | 15.47 | 16.13 | 15.35 | 15.85 | 15,582 | +0.28(+1.79%) |
Sep 26, 2011 | 15.57 | 15.66 | 15.57 | 15.57 | 4,031 | -0.12(-0.78%) |
Sep 23, 2011 | 15.24 | 15.70 | 15.07 | 15.70 | 21,777 | +0.17(+1.12%) |
Sep 22, 2011 | 15.17 | 15.68 | 14.80 | 15.52 | 11,668 | -0.14(-0.89%) |
Sep 21, 2011 | 15.66 | 15.70 | 15.52 | 15.66 | 6,705 | +0.28(+1.81%) |
Sep 20, 2011 | 15.38 | 15.48 | 15.35 | 15.38 | 6,594 | -0.04(-0.25%) |
Sep 19, 2011 | 15.52 | 15.54 | 15.35 | 15.42 | 3,727 | -0.40(-2.54%) |
Sep 16, 2011 | 15.59 | 15.82 | 15.31 | 15.82 | 3,988 | -0.03(-0.21%) |
Sep 15, 2011 | 15.77 | 16.01 | 15.49 | 15.86 | 10,415 | +0.33(+2.11%) |
Sep 14, 2011 | 15.66 | 15.87 | 15.43 | 15.53 | 7,004 | -0.15(-0.96%) |
Sep 13, 2011 | 15.24 | 15.68 | 15.24 | 15.68 | 10,407 | +0.61(+4.05%) |
Sep 12, 2011 | 15.35 | 15.62 | 15.03 | 15.07 | 12,904 | +0.04(+0.28%) |
Sep 09, 2011 | 15.64 | 15.70 | 15.03 | 15.03 | 6,946 | -0.56(-3.60%) |
Sep 08, 2011 | 15.27 | 15.66 | 15.26 | 15.59 | 5,625 | +0.32(+2.13%) |
Sep 07, 2011 | 15.83 | 15.83 | 15.26 | 15.26 | 5,140 | -0.55(-3.45%) |
Sep 06, 2011 | 15.87 | 15.87 | 15.46 | 15.81 | 8,159 | +0.03(+0.16%) |
Sep 02, 2011 | 15.57 | 15.78 | 15.49 | 15.78 | 3,870 | +0.37(+2.38%) |
Sep 01, 2011 | 15.79 | 15.79 | 15.37 | 15.42 | 4,455 | -0.17(-1.12%) |
Aug 31, 2011 | 15.59 | 15.93 | 15.59 | 15.59 | 5,691 | -0.16(-1.00%) |
Aug 30, 2011 | 16.19 | 16.19 | 15.55 | 15.75 | 8,715 | -0.30(-1.85%) |
Aug 29, 2011 | 15.88 | 16.31 | 15.88 | 16.04 | 10,536 | -0.05(-0.31%) |
Aug 26, 2011 | 15.65 | 16.19 | 15.46 | 16.09 | 8,367 | +0.17(+1.09%) |
Aug 25, 2011 | 15.55 | 15.93 | 15.41 | 15.92 | 9,352 | +0.88(+5.82%) |
Aug 24, 2011 | 15.23 | 15.24 | 15.03 | 15.04 | 13,001 | -0.02(-0.14%) |
Aug 23, 2011 | 14.93 | 15.07 | 14.29 | 15.07 | 9,895 | -0.05(-0.34%) |
Aug 22, 2011 | 15.00 | 15.15 | 14.26 | 15.12 | 28,469 | +0.12(+0.81%) |
Aug 19, 2011 | 15.33 | 15.33 | 14.83 | 15.00 | 8,887 | -0.45(-2.91%) |
Aug 18, 2011 | 15.12 | 15.45 | 14.89 | 15.45 | 10,247 | +0.18(+1.16%) |
Aug 17, 2011 | 15.44 | 15.65 | 15.27 | 15.27 | 3,256 | +0.07(+0.46%) |
Aug 16, 2011 | 15.60 | 15.73 | 15.15 | 15.20 | 9,060 | -0.86(-5.38%) |
Aug 15, 2011 | 16.35 | 16.39 | 15.59 | 16.06 | 13,325 | -0.35(-2.14%) |
Aug 12, 2011 | 16.45 | 16.62 | 16.21 | 16.42 | 21,770 | -0.01(-0.06%) |
Aug 11, 2011 | 15.78 | 16.58 | 15.71 | 16.43 | 17,560 | +1.63(+11.05%) |
Aug 10, 2011 | 14.13 | 14.89 | 14.13 | 14.79 | 21,118 | +0.25(+1.69%) |
Aug 09, 2011 | 14.66 | 14.75 | 13.75 | 14.55 | 26,093 | +0.69(+5.00%) |
Aug 08, 2011 | 14.66 | 14.66 | 13.85 | 13.85 | 34,688 | -1.44(-9.42%) |
Aug 05, 2011 | 15.93 | 16.23 | 15.29 | 15.29 | 24,848 | -0.64(-4.00%) |
Aug 04, 2011 | 16.49 | 16.62 | 15.93 | 15.93 | 22,535 | -0.35(-2.13%) |
Aug 03, 2011 | 16.26 | 16.46 | 16.10 | 16.28 | 7,218 | +0.29(+1.82%) |
Aug 02, 2011 | 16.17 | 16.56 | 15.98 | 15.99 | 9,461 | -0.10(-0.65%) |
Aug 01, 2011 | 16.04 | 16.12 | 15.89 | 16.09 | 11,806 | -0.02(-0.11%) |
Jul 29, 2011 | 16.47 | 16.47 | 15.91 | 16.11 | 8,994 | -0.21(-1.28%) |
Jul 28, 2011 | 16.65 | 16.75 | 16.19 | 16.32 | 6,643 | -0.65(-3.82%) |
Jul 27, 2011 | 16.96 | 17.08 | 16.82 | 16.97 | 10,001 | -0.03(-0.16%) |
Jul 26, 2011 | 16.84 | 17.03 | 16.55 | 16.99 | 13,144 | +0.32(+1.90%) |
Jul 25, 2011 | 16.62 | 16.86 | 16.62 | 16.68 | 5,749 | -0.01(-0.04%) |
Jul 22, 2011 | 16.55 | 16.68 | 16.55 | 16.68 | 8,153 | +0.42(+2.60%) |
Jul 21, 2011 | 16.22 | 16.34 | 16.08 | 16.26 | 8,421 | -0.01(-0.06%) |
Jul 20, 2011 | 16.46 | 16.46 | 16.25 | 16.27 | 4,540 | -0.14(-0.85%) |
Jul 19, 2011 | 16.25 | 16.51 | 16.11 | 16.41 | 9,781 | +0.30(+1.83%) |
Jul 18, 2011 | 15.96 | 16.16 | 15.82 | 16.12 | 20,249 | +0.15(+0.97%) |
Jul 15, 2011 | 15.79 | 15.96 | 15.79 | 15.96 | 6,616 | +0.17(+1.09%) |
Jul 14, 2011 | 15.83 | 15.96 | 15.79 | 15.79 | 12,296 | -0.03(-0.22%) |
Jul 13, 2011 | 15.82 | 16.03 | 15.82 | 15.82 | 10,406 | -0.17(-1.03%) |
Jul 12, 2011 | 15.82 | 16.03 | 15.82 | 15.99 | 8,197 | -0.04(-0.26%) |
Jul 11, 2011 | 16.17 | 16.17 | 15.86 | 16.03 | 9,711 | -0.01(-0.09%) |
Jul 08, 2011 | 15.64 | 16.17 | 15.64 | 16.04 | 21,822 | +0.43(+2.78%) |
Jul 07, 2011 | 15.46 | 15.69 | 15.39 | 15.61 | 21,298 | +0.32(+2.12%) |
Jul 06, 2011 | 15.14 | 15.29 | 14.83 | 15.29 | 10,674 | -0.12(-0.80%) |
Jul 05, 2011 | 15.52 | 15.52 | 14.93 | 15.41 | 9,650 | -0.02(-0.10%) |
Jul 01, 2011 | 15.56 | 15.56 | 15.27 | 15.43 | 11,615 | -0.05(-0.34%) |
Jun 30, 2011 | 15.10 | 15.48 | 15.10 | 15.48 | 19,063 | +0.38(+2.51%) |
Jun 29, 2011 | 14.80 | 15.11 | 14.80 | 15.10 | 7,677 | +0.25(+1.71%) |
Jun 28, 2011 | 14.90 | 15.10 | 14.85 | 14.85 | 8,746 | -0.18(-1.21%) |
Jun 27, 2011 | 14.73 | 15.06 | 14.73 | 15.03 | 17,961 | +0.49(+3.35%) |
Jun 24, 2011 | 14.72 | 14.92 | 14.54 | 14.54 | 8,633 | -0.35(-2.34%) |
Jun 23, 2011 | 14.80 | 14.96 | 14.72 | 14.89 | 8,600 | -0.01(-0.09%) |
Jun 22, 2011 | 14.71 | 14.90 | 14.52 | 14.90 | 10,751 | +0.39(+2.68%) |
Jun 21, 2011 | 14.57 | 14.65 | 14.40 | 14.51 | 14,768 | +0.21(+1.47%) |
Jun 20, 2011 | 14.15 | 14.30 | 14.15 | 14.30 | 12,144 | +0.61(+4.45%) |
Jun 17, 2011 | 14.25 | 14.31 | 13.70 | 13.70 | 38,321 | -0.68(-4.76%) |
Jun 16, 2011 | 14.38 | 14.55 | 14.38 | 14.38 | 7,257 | -0.01(-0.07%) |
Jun 15, 2011 | 14.55 | 14.72 | 14.38 | 14.39 | 9,909 | -0.15(-1.06%) |
Jun 14, 2011 | 14.72 | 14.86 | 14.54 | 14.54 | 16,968 | -0.17(-1.19%) |
Jun 13, 2011 | 14.79 | 14.89 | 14.72 | 14.72 | 11,601 | -0.27(-1.83%) |
Jun 10, 2011 | 14.78 | 15.04 | 14.78 | 14.99 | 4,747 | -0.05(-0.32%) |
Jun 09, 2011 | 14.92 | 15.06 | 14.51 | 15.04 | 6,789 | +0.25(+1.67%) |
Jun 08, 2011 | 14.79 | 15.00 | 14.62 | 14.79 | 10,818 | -0.12(-0.81%) |
Jun 07, 2011 | 14.97 | 15.20 | 14.72 | 14.91 | 12,276 | +0.01(+0.10%) |
Jun 06, 2011 | 15.08 | 15.08 | 14.72 | 14.90 | 15,939 | -0.50(-3.27%) |
Jun 03, 2011 | 15.54 | 15.57 | 15.36 | 15.40 | 6,643 | +0.93(+6.43%) |
May 24, 2011 | 14.98 | 15.16 | 14.47 | 14.47 | 28,208 | -0.75(-4.92%) |
May 23, 2011 | 15.15 | 15.22 | 14.99 | 15.22 | 10,871 | +0.05(+0.33%) |
May 20, 2011 | 15.49 | 15.49 | 15.17 | 15.17 | 10,234 | -0.32(-2.09%) |
May 19, 2011 | 15.49 | 15.49 | 15.36 | 15.49 | 10,930 | -0.02(-0.11%) |
May 18, 2011 | 15.65 | 15.65 | 15.39 | 15.51 | 8,868 | +0.24(+1.56%) |
May 17, 2011 | 15.75 | 15.88 | 15.23 | 15.27 | 18,653 | -0.46(-2.90%) |
May 16, 2011 | 15.75 | 16.17 | 15.58 | 15.73 | 14,251 | -0.01(-0.09%) |
May 13, 2011 | 15.54 | 15.74 | 15.54 | 15.74 | 8,243 | +0.33(+2.14%) |
May 12, 2011 | 15.50 | 15.50 | 15.32 | 15.41 | 15,831 | -0.09(-0.57%) |
May 11, 2011 | 15.53 | 15.55 | 15.35 | 15.50 | 10,345 | -0.04(-0.29%) |
May 10, 2011 | 15.41 | 15.59 | 15.16 | 15.55 | 19,358 | +0.22(+1.45%) |
May 09, 2011 | 15.38 | 15.38 | 15.09 | 15.32 | 16,386 | +0.00(+0.00%) |
May 06, 2011 | 15.56 | 15.75 | 15.17 | 15.32 | 25,057 | -0.18(-1.14%) |
May 05, 2011 | 16.35 | 16.35 | 15.36 | 15.50 | 55,017 | -1.00(-6.04%) |
May 04, 2011 | 16.51 | 16.51 | 16.35 | 16.50 | 1,761 | -0.01(-0.07%) |
May 03, 2011 | 16.51 | 16.65 | 16.51 | 16.51 | 5,644 | -0.00(-0.02%) |
May 02, 2011 | 16.52 | 16.52 | 16.51 | 16.51 | 15,913 | -0.31(-1.84%) |
Apr 29, 2011 | 16.89 | 16.90 | 16.76 | 16.82 | 9,050 | +0.10(+0.61%) |
Apr 28, 2011 | 16.60 | 16.87 | 16.60 | 16.72 | 17,549 | +0.00(+0.00%) |
Apr 27, 2011 | 16.87 | 16.89 | 16.54 | 16.72 | 23,422 | -0.08(-0.48%) |
Apr 26, 2011 | 16.70 | 16.80 | 16.53 | 16.80 | 19,349 | +0.19(+1.12%) |
Apr 25, 2011 | 16.70 | 16.70 | 16.55 | 16.61 | 9,198 | +0.09(+0.55%) |
Apr 21, 2011 | 16.65 | 16.65 | 16.51 | 16.52 | 3,533 | -0.11(-0.65%) |
Apr 20, 2011 | 16.70 | 16.70 | 16.45 | 16.63 | 18,217 | -0.01(-0.08%) |
Apr 19, 2011 | 16.45 | 16.87 | 16.25 | 16.65 | 12,725 | +0.14(+0.82%) |
Apr 18, 2011 | 16.41 | 16.61 | 16.41 | 16.51 | 8,287 | -0.17(-1.04%) |
Apr 15, 2011 | 16.56 | 16.73 | 16.55 | 16.68 | 4,128 | -0.02(-0.10%) |
Apr 14, 2011 | 16.49 | 16.78 | 16.28 | 16.70 | 19,532 | +0.27(+1.65%) |
Apr 13, 2011 | 16.37 | 16.50 | 16.20 | 16.43 | 8,865 | +0.27(+1.64%) |
Apr 12, 2011 | 16.44 | 16.44 | 16.11 | 16.16 | 14,804 | -0.28(-1.69%) |
Apr 11, 2011 | 16.45 | 16.45 | 16.21 | 16.44 | 8,938 | -0.13(-0.80%) |
Apr 08, 2011 | 16.68 | 16.68 | 16.48 | 16.57 | 6,635 | -0.11(-0.65%) |
Apr 07, 2011 | 16.81 | 16.83 | 16.61 | 16.68 | 5,161 | +0.00(+0.00%) |
Apr 06, 2011 | 16.57 | 16.82 | 16.57 | 16.68 | 6,036 | +0.12(+0.70%) |
Apr 05, 2011 | 16.53 | 16.76 | 16.53 | 16.57 | 9,027 | -0.00(-0.00%) |
Apr 04, 2011 | 16.57 | 16.79 | 16.56 | 16.57 | 14,825 | -0.07(-0.43%) |
Apr 01, 2011 | 16.92 | 16.92 | 16.62 | 16.64 | 4,656 | -0.18(-1.07%) |
Mar 31, 2011 | 16.61 | 16.84 | 16.61 | 16.82 | 5,559 | +0.05(+0.30%) |
Mar 30, 2011 | 16.83 | 16.92 | 16.54 | 16.77 | 19,992 | -0.07(-0.40%) |
Mar 29, 2011 | 16.84 | 16.84 | 16.60 | 16.84 | 28,365 | +0.08(+0.47%) |
Mar 28, 2011 | 16.61 | 16.89 | 16.22 | 16.76 | 27,129 | -0.04(-0.22%) |
Mar 25, 2011 | 16.55 | 16.85 | 16.46 | 16.79 | 18,873 | +0.26(+1.58%) |
Mar 24, 2011 | 16.51 | 16.55 | 16.46 | 16.53 | 24,202 | +0.11(+0.69%) |
Mar 23, 2011 | 16.50 | 16.50 | 16.22 | 16.42 | 5,332 | +0.05(+0.29%) |
Mar 22, 2011 | 16.20 | 16.37 | 16.20 | 16.37 | 9,924 | +0.17(+1.04%) |
Mar 21, 2011 | 16.19 | 16.20 | 15.82 | 16.20 | 13,079 | +0.22(+1.35%) |
Mar 18, 2011 | 15.98 | 15.99 | 15.98 | 15.99 | 1,184 | +0.24(+1.52%) |
Mar 17, 2011 | 16.15 | 16.23 | 15.75 | 15.75 | 16,793 | -0.23(-1.44%) |
Mar 16, 2011 | 15.98 | 16.12 | 15.87 | 15.98 | 7,275 | +0.05(+0.32%) |
Mar 15, 2011 | 15.88 | 15.93 | 15.53 | 15.93 | 11,197 | +0.40(+2.57%) |
Mar 14, 2011 | 15.58 | 15.69 | 15.53 | 15.53 | 8,842 | -0.27(-1.71%) |
Mar 11, 2011 | 15.54 | 15.87 | 15.54 | 15.80 | 10,072 | +0.03(+0.21%) |
Mar 10, 2011 | 15.75 | 15.90 | 15.70 | 15.76 | 6,911 | -0.27(-1.70%) |
Mar 09, 2011 | 15.90 | 16.05 | 15.87 | 16.04 | 5,249 | +0.15(+0.96%) |
Mar 08, 2011 | 16.33 | 16.33 | 15.50 | 15.89 | 7,770 | -0.15(-0.93%) |
Mar 07, 2011 | 15.87 | 16.03 | 15.87 | 16.03 | 8,745 | +0.31(+1.98%) |
Mar 04, 2011 | 15.70 | 15.85 | 15.59 | 15.72 | 6,555 | +0.16(+1.02%) |
Mar 03, 2011 | 15.56 | 15.75 | 15.55 | 15.56 | 18,852 | +0.02(+0.13%) |
Mar 02, 2011 | 15.66 | 15.84 | 15.54 | 15.54 | 18,559 | -0.16(-0.99%) |