Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 14.59 | 15.03 | 14.58 | 14.86 | 257,089 | +0.41(+2.84%) |
Jan 30, 2012 | 14.06 | 14.74 | 14.06 | 14.45 | 311,173 | +0.31(+2.18%) |
Jan 27, 2012 | 14.01 | 14.45 | 13.95 | 14.14 | 399,537 | +1.17(+8.99%) |
Jan 26, 2012 | 13.05 | 13.06 | 12.84 | 12.98 | 77,134 | -0.03(-0.22%) |
Jan 25, 2012 | 13.10 | 13.27 | 12.97 | 13.00 | 97,081 | -0.12(-0.92%) |
Jan 24, 2012 | 12.68 | 13.23 | 12.57 | 13.13 | 58,472 | +0.37(+2.93%) |
Jan 23, 2012 | 12.58 | 12.95 | 12.58 | 12.75 | 55,194 | +0.14(+1.11%) |
Jan 20, 2012 | 12.20 | 12.71 | 12.17 | 12.61 | 66,873 | +0.43(+3.52%) |
Jan 19, 2012 | 12.12 | 12.65 | 11.97 | 12.18 | 101,137 | +0.07(+0.62%) |
Jan 18, 2012 | 12.00 | 12.13 | 11.93 | 12.11 | 80,931 | +0.11(+0.93%) |
Jan 17, 2012 | 12.01 | 12.11 | 11.91 | 12.00 | 117,723 | +0.14(+1.18%) |
Jan 13, 2012 | 11.72 | 11.92 | 11.60 | 11.86 | 43,552 | -0.08(-0.70%) |
Jan 12, 2012 | 12.03 | 12.05 | 11.74 | 11.94 | 165,664 | -0.06(-0.47%) |
Jan 11, 2012 | 12.04 | 12.12 | 11.88 | 12.00 | 73,752 | -0.13(-1.08%) |
Jan 10, 2012 | 12.31 | 12.43 | 12.02 | 12.13 | 54,869 | +0.04(+0.31%) |
Jan 09, 2012 | 12.20 | 12.24 | 11.88 | 12.09 | 56,577 | -0.12(-0.99%) |
Jan 06, 2012 | 12.29 | 12.43 | 12.08 | 12.21 | 46,133 | -0.09(-0.76%) |
Jan 05, 2012 | 12.15 | 12.42 | 11.91 | 12.30 | 43,839 | +0.03(+0.23%) |
Jan 04, 2012 | 12.29 | 12.43 | 12.23 | 12.28 | 47,125 | +0.44(+3.70%) |
Dec 30, 2011 | 11.79 | 12.04 | 11.75 | 11.84 | 83,680 | +0.05(+0.40%) |
Dec 29, 2011 | 11.51 | 12.05 | 11.48 | 11.79 | 130,413 | +0.37(+3.27%) |
Dec 28, 2011 | 12.19 | 12.19 | 11.37 | 11.42 | 91,232 | -0.70(-5.77%) |
Dec 27, 2011 | 11.98 | 12.23 | 11.94 | 12.12 | 29,966 | +0.11(+0.93%) |
Dec 23, 2011 | 12.20 | 12.20 | 11.75 | 12.01 | 31,318 | -0.19(-1.53%) |
Dec 21, 2011 | 12.18 | 12.29 | 12.00 | 12.19 | 39,228 | +0.01(+0.08%) |
Dec 20, 2011 | 12.04 | 12.36 | 11.94 | 12.18 | 109,385 | +0.51(+4.40%) |
Dec 19, 2011 | 11.95 | 12.21 | 11.65 | 11.67 | 70,207 | -0.15(-1.26%) |
Dec 16, 2011 | 12.01 | 12.24 | 11.81 | 11.82 | 94,618 | -0.03(-0.24%) |
Dec 15, 2011 | 11.78 | 12.01 | 11.43 | 11.85 | 56,494 | +0.30(+2.58%) |
Dec 14, 2011 | 11.33 | 11.64 | 10.99 | 11.55 | 82,027 | +0.05(+0.41%) |
Dec 13, 2011 | 11.95 | 12.15 | 11.44 | 11.50 | 39,600 | -0.31(-2.61%) |
Dec 12, 2011 | 11.50 | 11.99 | 11.50 | 11.81 | 81,700 | +0.04(+0.32%) |
Dec 09, 2011 | 11.18 | 11.97 | 11.05 | 11.77 | 91,670 | +0.69(+6.23%) |
Dec 08, 2011 | 11.36 | 11.45 | 11.01 | 11.08 | 104,033 | -0.48(-4.12%) |
Dec 07, 2011 | 11.46 | 11.70 | 11.16 | 11.56 | 57,298 | -0.01(-0.08%) |
Dec 06, 2011 | 11.65 | 11.72 | 11.38 | 11.57 | 93,058 | -0.07(-0.64%) |
Dec 05, 2011 | 11.74 | 11.77 | 11.33 | 11.64 | 58,539 | +0.21(+1.80%) |
Dec 02, 2011 | 11.36 | 11.62 | 11.24 | 11.44 | 110,708 | +0.33(+2.94%) |
Dec 01, 2011 | 11.66 | 11.74 | 11.04 | 11.11 | 94,539 | -0.61(-5.18%) |
Nov 30, 2011 | 11.60 | 11.83 | 11.18 | 11.72 | 192,294 | +0.72(+6.53%) |
Nov 29, 2011 | 11.28 | 11.32 | 10.90 | 11.00 | 42,632 | -0.24(-2.16%) |
Nov 28, 2011 | 11.04 | 11.40 | 11.04 | 11.24 | 93,147 | +0.61(+5.70%) |
Nov 25, 2011 | 11.08 | 11.18 | 10.63 | 10.63 | 35,047 | -0.51(-4.60%) |
Nov 23, 2011 | 11.95 | 11.95 | 11.12 | 11.15 | 54,745 | -0.93(-7.72%) |
Nov 22, 2011 | 12.16 | 12.29 | 11.77 | 12.08 | 42,780 | -0.10(-0.84%) |
Nov 21, 2011 | 12.40 | 12.61 | 12.17 | 12.18 | 30,125 | -0.60(-4.67%) |
Nov 18, 2011 | 12.56 | 12.84 | 12.50 | 12.78 | 35,093 | +0.25(+2.01%) |
Nov 17, 2011 | 12.62 | 12.76 | 12.38 | 12.53 | 41,659 | -0.08(-0.67%) |
Nov 16, 2011 | 12.84 | 13.17 | 12.58 | 12.61 | 38,065 | -0.45(-3.43%) |
Nov 15, 2011 | 12.75 | 13.09 | 12.51 | 13.06 | 48,134 | +0.33(+2.56%) |
Nov 14, 2011 | 13.21 | 13.27 | 12.61 | 12.73 | 62,915 | -0.54(-4.08%) |
Nov 11, 2011 | 13.27 | 13.38 | 13.06 | 13.27 | 122,826 | +0.18(+1.35%) |
Nov 10, 2011 | 13.20 | 13.40 | 12.99 | 13.10 | 64,327 | +0.18(+1.37%) |
Nov 09, 2011 | 13.15 | 13.43 | 12.76 | 12.92 | 79,837 | -0.75(-5.46%) |
Nov 08, 2011 | 13.43 | 13.75 | 12.97 | 13.67 | 86,740 | +0.40(+3.02%) |
Nov 07, 2011 | 13.39 | 13.39 | 12.76 | 13.27 | 60,159 | -0.21(-1.52%) |
Nov 04, 2011 | 13.62 | 13.76 | 13.32 | 13.47 | 39,405 | -0.40(-2.89%) |
Nov 03, 2011 | 13.47 | 13.96 | 13.01 | 13.87 | 64,130 | +0.59(+4.42%) |
Nov 02, 2011 | 13.10 | 13.32 | 12.88 | 13.28 | 81,183 | +0.50(+3.94%) |
Nov 01, 2011 | 13.27 | 13.74 | 12.62 | 12.78 | 97,843 | -1.20(-8.61%) |
Oct 31, 2011 | 13.33 | 14.38 | 13.33 | 13.98 | 91,424 | +0.35(+2.53%) |
Oct 28, 2011 | 13.56 | 13.78 | 12.75 | 13.64 | 104,498 | +0.62(+4.73%) |
Oct 27, 2011 | 13.00 | 13.46 | 12.48 | 13.02 | 164,356 | +0.69(+5.60%) |
Oct 26, 2011 | 11.92 | 12.56 | 10.99 | 12.33 | 83,850 | +0.73(+6.27%) |
Oct 25, 2011 | 12.12 | 12.26 | 11.59 | 11.60 | 83,770 | -0.66(-5.40%) |
Oct 24, 2011 | 12.17 | 12.41 | 12.07 | 12.27 | 136,885 | +0.19(+1.54%) |
Oct 21, 2011 | 11.92 | 12.19 | 11.71 | 12.08 | 68,277 | +0.44(+3.77%) |
Oct 20, 2011 | 11.83 | 11.83 | 11.19 | 11.64 | 20,480 | -0.20(-1.65%) |
Oct 19, 2011 | 11.99 | 12.41 | 11.73 | 11.84 | 61,870 | -0.47(-3.79%) |
Oct 18, 2011 | 11.95 | 12.54 | 11.76 | 12.30 | 115,955 | +0.46(+3.86%) |
Oct 17, 2011 | 12.66 | 12.66 | 11.75 | 11.85 | 85,954 | -0.94(-7.37%) |
Oct 14, 2011 | 12.18 | 12.94 | 12.08 | 12.79 | 52,160 | +0.77(+6.36%) |
Oct 13, 2011 | 11.79 | 12.12 | 11.64 | 12.02 | 43,475 | +0.12(+1.02%) |
Oct 12, 2011 | 11.38 | 12.01 | 11.26 | 11.90 | 108,202 | +0.61(+5.37%) |
Oct 11, 2011 | 11.11 | 11.44 | 11.07 | 11.30 | 147,166 | +0.05(+0.41%) |
Oct 10, 2011 | 10.83 | 11.31 | 10.26 | 11.25 | 146,307 | +0.70(+6.63%) |
Oct 07, 2011 | 11.03 | 11.03 | 10.28 | 10.55 | 89,250 | -0.47(-4.23%) |
Oct 06, 2011 | 11.17 | 11.49 | 10.82 | 11.02 | 88,110 | -0.23(-2.07%) |
Oct 05, 2011 | 11.18 | 11.60 | 11.15 | 11.25 | 69,806 | +0.11(+1.01%) |
Oct 04, 2011 | 9.590 | 11.28 | 9.468 | 11.14 | 105,069 | +1.46(+15.14%) |
Oct 03, 2011 | 10.11 | 10.67 | 9.356 | 9.674 | 131,544 | -0.55(-5.38%) |
Sep 30, 2011 | 10.44 | 10.57 | 10.21 | 10.22 | 108,741 | -0.42(-3.94%) |
Sep 29, 2011 | 9.832 | 10.65 | 9.618 | 10.64 | 74,600 | +1.13(+11.86%) |
Sep 28, 2011 | 9.916 | 10.05 | 9.506 | 9.515 | 105,915 | -0.37(-3.77%) |
Sep 27, 2011 | 10.04 | 10.47 | 9.730 | 9.888 | 115,807 | +0.17(+1.73%) |
Sep 26, 2011 | 9.366 | 9.795 | 9.226 | 9.720 | 139,815 | +0.26(+2.76%) |
Sep 23, 2011 | 9.394 | 9.608 | 9.301 | 9.459 | 40,448 | +0.06(+0.60%) |
Sep 22, 2011 | 9.758 | 9.926 | 9.179 | 9.403 | 94,124 | -0.78(-7.69%) |
Sep 21, 2011 | 11.34 | 11.34 | 10.17 | 10.19 | 242,638 | -0.96(-8.62%) |
Sep 20, 2011 | 11.66 | 11.82 | 11.11 | 11.15 | 51,731 | -0.48(-4.17%) |
Sep 19, 2011 | 12.02 | 12.02 | 11.40 | 11.63 | 38,998 | -0.68(-5.53%) |
Sep 16, 2011 | 12.50 | 12.51 | 12.03 | 12.31 | 103,942 | -0.08(-0.68%) |
Sep 15, 2011 | 12.06 | 12.41 | 11.91 | 12.40 | 54,935 | +0.48(+3.99%) |
Sep 14, 2011 | 11.90 | 12.12 | 11.45 | 11.92 | 41,252 | +0.20(+1.67%) |
Sep 13, 2011 | 11.44 | 11.86 | 11.42 | 11.73 | 57,903 | +0.35(+3.03%) |
Sep 12, 2011 | 10.92 | 11.40 | 10.92 | 11.38 | 56,192 | +0.20(+1.75%) |
Sep 09, 2011 | 11.42 | 11.58 | 10.86 | 11.18 | 77,670 | -0.44(-3.77%) |
Sep 08, 2011 | 12.04 | 12.15 | 11.53 | 11.62 | 52,102 | -0.57(-4.67%) |
Sep 07, 2011 | 11.54 | 12.20 | 11.40 | 12.19 | 100,508 | +0.90(+7.93%) |
Sep 06, 2011 | 11.14 | 11.46 | 10.90 | 11.30 | 58,357 | -0.33(-2.81%) |
Sep 02, 2011 | 12.10 | 12.24 | 11.38 | 11.62 | 137,600 | -0.83(-6.67%) |
Sep 01, 2011 | 13.44 | 13.57 | 12.36 | 12.45 | 96,592 | -1.00(-7.42%) |
Aug 31, 2011 | 13.54 | 13.88 | 13.19 | 13.45 | 88,688 | +0.06(+0.42%) |
Aug 30, 2011 | 13.24 | 13.44 | 12.96 | 13.40 | 50,590 | +0.07(+0.49%) |
Aug 29, 2011 | 12.36 | 13.38 | 12.36 | 13.33 | 95,133 | +0.98(+7.93%) |
Aug 26, 2011 | 12.13 | 12.63 | 12.04 | 12.35 | 98,577 | +0.09(+0.76%) |
Aug 25, 2011 | 13.07 | 13.17 | 12.13 | 12.26 | 96,882 | -0.68(-5.26%) |
Aug 24, 2011 | 12.57 | 13.05 | 12.39 | 12.94 | 46,833 | +0.39(+3.12%) |
Aug 23, 2011 | 11.88 | 12.57 | 11.66 | 12.55 | 74,179 | +0.74(+6.24%) |
Aug 22, 2011 | 12.29 | 12.29 | 11.56 | 11.81 | 125,138 | -0.07(-0.63%) |
Aug 19, 2011 | 11.89 | 12.23 | 11.70 | 11.88 | 109,045 | -0.21(-1.70%) |
Aug 18, 2011 | 12.25 | 12.25 | 11.81 | 12.09 | 194,781 | -0.65(-5.12%) |
Aug 17, 2011 | 12.84 | 13.03 | 12.40 | 12.74 | 37,987 | +0.02(+0.15%) |
Aug 16, 2011 | 12.86 | 12.92 | 12.59 | 12.72 | 88,505 | -0.36(-2.78%) |
Aug 15, 2011 | 12.98 | 13.13 | 12.81 | 13.09 | 55,228 | +0.28(+2.19%) |
Aug 12, 2011 | 13.12 | 13.12 | 12.66 | 12.81 | 49,712 | -0.15(-1.15%) |
Aug 11, 2011 | 12.75 | 13.23 | 12.38 | 12.96 | 110,061 | +0.60(+4.83%) |
Aug 10, 2011 | 12.85 | 13.25 | 12.29 | 12.36 | 186,745 | -0.89(-6.69%) |
Aug 09, 2011 | 12.97 | 13.37 | 11.99 | 13.25 | 238,491 | +0.90(+7.25%) |
Aug 08, 2011 | 12.98 | 13.47 | 12.35 | 12.35 | 432,191 | -1.16(-8.56%) |
Aug 05, 2011 | 14.12 | 14.38 | 13.40 | 13.51 | 247,540 | -0.34(-2.43%) |
Aug 04, 2011 | 14.80 | 14.80 | 13.80 | 13.84 | 222,402 | -1.19(-7.94%) |
Aug 03, 2011 | 14.94 | 15.36 | 14.55 | 15.04 | 148,252 | +0.16(+1.07%) |
Aug 02, 2011 | 15.25 | 15.60 | 14.87 | 14.88 | 136,821 | -0.47(-3.04%) |
Aug 01, 2011 | 15.62 | 15.62 | 15.09 | 15.35 | 136,994 | +0.00(+0.00%) |
Jul 29, 2011 | 15.11 | 15.53 | 14.98 | 15.35 | 139,383 | +0.00(+0.00%) |
Jul 28, 2011 | 15.42 | 15.55 | 15.23 | 15.35 | 109,460 | -0.02(-0.12%) |
Jul 27, 2011 | 15.44 | 15.57 | 15.27 | 15.36 | 213,915 | -0.17(-1.08%) |
Jul 26, 2011 | 15.81 | 15.81 | 15.44 | 15.53 | 132,326 | -0.32(-2.00%) |
Jul 25, 2011 | 15.76 | 16.13 | 15.76 | 15.85 | 133,720 | -0.04(-0.23%) |
Jul 22, 2011 | 16.06 | 16.08 | 15.11 | 15.89 | 347,722 | +0.02(+0.12%) |
Jul 21, 2011 | 16.12 | 16.44 | 15.71 | 15.87 | 207,803 | -0.18(-1.10%) |
Jul 20, 2011 | 16.03 | 16.27 | 15.96 | 16.05 | 130,789 | -0.19(-1.15%) |
Jul 19, 2011 | 16.15 | 16.37 | 16.04 | 16.23 | 67,214 | +0.30(+1.87%) |
Jul 18, 2011 | 16.32 | 16.40 | 15.89 | 15.93 | 90,086 | -0.41(-2.51%) |
Jul 15, 2011 | 16.35 | 16.57 | 16.26 | 16.34 | 113,804 | +0.07(+0.46%) |
Jul 14, 2011 | 16.53 | 16.71 | 16.25 | 16.27 | 147,229 | -0.22(-1.36%) |
Jul 13, 2011 | 16.51 | 16.79 | 16.36 | 16.49 | 68,661 | +0.07(+0.45%) |
Jul 12, 2011 | 16.51 | 16.84 | 16.42 | 16.42 | 91,940 | -0.16(-0.96%) |
Jul 11, 2011 | 16.67 | 16.84 | 16.44 | 16.58 | 81,040 | -0.39(-2.31%) |
Jul 08, 2011 | 16.64 | 17.04 | 16.64 | 16.97 | 79,389 | -0.03(-0.16%) |
Jul 07, 2011 | 17.09 | 17.09 | 16.74 | 17.00 | 357,411 | +0.20(+1.17%) |
Jul 06, 2011 | 16.89 | 16.94 | 16.73 | 16.80 | 133,772 | -0.09(-0.55%) |
Jul 05, 2011 | 17.02 | 17.11 | 16.60 | 16.89 | 120,704 | -0.20(-1.15%) |
Jul 01, 2011 | 16.76 | 17.17 | 16.76 | 17.09 | 116,475 | +0.34(+2.00%) |
Jun 30, 2011 | 16.44 | 16.91 | 16.35 | 16.75 | 121,724 | +0.36(+2.22%) |
Jun 29, 2011 | 16.40 | 16.50 | 16.19 | 16.39 | 136,778 | +0.12(+0.75%) |
Jun 28, 2011 | 16.23 | 16.27 | 16.12 | 16.27 | 135,748 | +0.13(+0.81%) |
Jun 27, 2011 | 15.78 | 16.15 | 15.72 | 16.14 | 130,126 | +0.28(+1.76%) |
Jun 24, 2011 | 16.18 | 16.20 | 15.68 | 15.86 | 523,736 | -0.24(-1.51%) |
Jun 23, 2011 | 15.96 | 16.17 | 15.72 | 16.10 | 54,839 | -0.22(-1.37%) |
Jun 22, 2011 | 16.66 | 16.71 | 16.32 | 16.32 | 50,365 | -0.48(-2.89%) |
Jun 21, 2011 | 17.04 | 17.16 | 16.62 | 16.81 | 145,783 | -0.06(-0.33%) |
Jun 20, 2011 | 16.90 | 17.10 | 16.69 | 16.87 | 74,345 | +0.04(+0.22%) |
Jun 17, 2011 | 16.82 | 17.02 | 16.34 | 16.83 | 158,364 | +0.18(+1.06%) |
Jun 16, 2011 | 16.46 | 16.88 | 16.38 | 16.65 | 92,595 | +0.18(+1.08%) |
Jun 15, 2011 | 16.27 | 16.66 | 16.17 | 16.47 | 87,662 | -0.09(-0.56%) |
Jun 14, 2011 | 15.94 | 16.57 | 15.76 | 16.57 | 85,356 | +0.86(+5.46%) |
Jun 13, 2011 | 16.20 | 16.20 | 15.69 | 15.71 | 46,762 | -0.39(-2.43%) |
Jun 10, 2011 | 16.32 | 16.52 | 16.05 | 16.10 | 48,695 | -0.37(-2.26%) |
Jun 09, 2011 | 16.48 | 16.84 | 16.35 | 16.47 | 27,246 | +0.07(+0.40%) |
Jun 08, 2011 | 16.41 | 16.69 | 16.38 | 16.41 | 63,539 | -0.13(-0.79%) |
Jun 07, 2011 | 17.12 | 17.12 | 16.51 | 16.54 | 58,354 | -0.40(-2.37%) |
Jun 06, 2011 | 17.14 | 17.66 | 16.90 | 16.94 | 56,431 | -0.27(-1.57%) |
Jun 03, 2011 | 17.07 | 17.65 | 17.07 | 17.21 | 67,173 | -0.77(-4.30%) |
May 24, 2011 | 18.28 | 18.28 | 17.96 | 17.99 | 93,782 | -0.15(-0.82%) |
May 23, 2011 | 18.24 | 18.50 | 18.05 | 18.13 | 61,817 | -0.50(-2.70%) |
May 20, 2011 | 18.48 | 18.90 | 18.48 | 18.64 | 75,392 | +0.02(+0.10%) |
May 19, 2011 | 18.26 | 18.72 | 18.11 | 18.62 | 83,748 | +0.52(+2.89%) |
May 18, 2011 | 17.42 | 18.10 | 17.18 | 18.10 | 93,107 | +0.69(+3.97%) |
May 17, 2011 | 17.62 | 17.62 | 17.28 | 17.41 | 49,226 | -0.38(-2.15%) |
May 16, 2011 | 18.38 | 18.38 | 17.75 | 17.79 | 76,355 | -0.72(-3.88%) |
May 13, 2011 | 18.73 | 18.73 | 18.43 | 18.51 | 49,139 | -0.23(-1.24%) |
May 12, 2011 | 18.83 | 18.94 | 18.58 | 18.74 | 72,391 | -0.21(-1.08%) |
May 11, 2011 | 18.93 | 19.07 | 18.60 | 18.95 | 102,634 | -0.13(-0.68%) |
May 10, 2011 | 18.88 | 19.17 | 18.75 | 19.08 | 45,898 | +0.34(+1.79%) |
May 09, 2011 | 18.32 | 18.92 | 18.14 | 18.74 | 39,626 | +0.45(+2.45%) |
May 06, 2011 | 18.42 | 18.68 | 17.99 | 18.29 | 47,828 | +0.23(+1.29%) |
May 05, 2011 | 17.95 | 18.55 | 17.90 | 18.06 | 52,228 | -0.11(-0.62%) |
May 04, 2011 | 18.45 | 18.52 | 17.93 | 18.17 | 57,760 | -0.30(-1.62%) |
May 03, 2011 | 18.57 | 18.92 | 18.27 | 18.47 | 82,062 | -0.16(-0.85%) |
May 02, 2011 | 18.64 | 18.86 | 18.56 | 18.63 | 53,631 | -0.03(-0.15%) |
Apr 29, 2011 | 18.66 | 18.82 | 18.54 | 18.66 | 54,036 | +0.06(+0.30%) |
Apr 28, 2011 | 18.40 | 18.60 | 18.30 | 18.60 | 36,128 | +0.19(+1.01%) |
Apr 27, 2011 | 18.41 | 18.56 | 18.29 | 18.41 | 37,002 | +0.01(+0.05%) |
Apr 26, 2011 | 17.88 | 18.52 | 17.77 | 18.41 | 63,547 | +0.65(+3.68%) |
Apr 25, 2011 | 18.04 | 18.04 | 17.69 | 17.75 | 24,418 | -0.30(-1.65%) |
Apr 21, 2011 | 18.36 | 18.38 | 17.92 | 18.05 | 34,361 | -0.07(-0.36%) |
Apr 20, 2011 | 18.32 | 18.40 | 17.91 | 18.12 | 49,136 | +0.26(+1.46%) |
Apr 19, 2011 | 17.71 | 17.98 | 17.71 | 17.85 | 45,235 | +0.26(+1.48%) |
Apr 18, 2011 | 17.29 | 17.63 | 17.08 | 17.59 | 65,972 | -0.01(-0.05%) |
Apr 15, 2011 | 16.96 | 17.63 | 16.76 | 17.60 | 66,970 | +0.56(+3.28%) |
Apr 14, 2011 | 16.88 | 17.16 | 16.77 | 17.04 | 71,736 | -0.11(-0.65%) |
Apr 13, 2011 | 17.71 | 17.80 | 17.00 | 17.16 | 69,770 | -0.34(-1.92%) |
Apr 12, 2011 | 17.65 | 17.77 | 17.49 | 17.49 | 82,293 | -0.33(-1.83%) |
Apr 11, 2011 | 18.10 | 18.14 | 17.82 | 17.82 | 47,924 | -0.21(-1.14%) |
Apr 08, 2011 | 18.63 | 18.66 | 17.84 | 18.02 | 171,602 | -0.40(-2.18%) |
Apr 07, 2011 | 18.79 | 19.18 | 18.41 | 18.42 | 73,851 | -0.35(-1.89%) |
Apr 06, 2011 | 19.01 | 19.01 | 18.71 | 18.78 | 61,901 | -0.11(-0.59%) |
Apr 05, 2011 | 18.39 | 19.14 | 18.39 | 18.89 | 61,502 | +0.43(+2.32%) |
Apr 04, 2011 | 18.49 | 18.79 | 18.44 | 18.46 | 99,423 | +0.04(+0.20%) |
Apr 01, 2011 | 17.79 | 18.94 | 17.79 | 18.42 | 284,946 | +1.20(+6.99%) |
Mar 31, 2011 | 16.41 | 17.22 | 16.41 | 17.22 | 61,881 | +0.78(+4.77%) |
Mar 30, 2011 | 16.44 | 16.49 | 16.18 | 16.44 | 109,672 | +0.30(+1.85%) |
Mar 29, 2011 | 16.02 | 16.18 | 15.73 | 16.14 | 39,728 | +0.08(+0.52%) |
Mar 28, 2011 | 16.19 | 16.37 | 14.65 | 16.05 | 42,564 | -0.04(-0.23%) |
Mar 25, 2011 | 16.22 | 16.46 | 15.99 | 16.09 | 36,702 | +0.00(+0.00%) |
Mar 24, 2011 | 16.45 | 16.54 | 16.05 | 16.09 | 31,021 | -0.18(-1.09%) |
Mar 23, 2011 | 16.18 | 16.36 | 16.02 | 16.27 | 32,266 | +0.00(+0.00%) |
Mar 22, 2011 | 16.17 | 16.37 | 16.02 | 16.27 | 64,268 | +0.18(+1.10%) |
Mar 21, 2011 | 15.84 | 16.10 | 15.26 | 16.09 | 52,818 | +1.21(+8.15%) |
Mar 18, 2011 | 15.21 | 15.44 | 14.81 | 14.88 | 151,508 | -0.12(-0.81%) |
Mar 17, 2011 | 15.20 | 15.20 | 14.76 | 15.00 | 86,151 | +0.18(+1.20%) |
Mar 16, 2011 | 15.02 | 15.15 | 14.62 | 14.82 | 97,954 | -0.20(-1.30%) |
Mar 15, 2011 | 14.95 | 15.35 | 14.83 | 15.02 | 62,080 | -0.42(-2.72%) |
Mar 14, 2011 | 15.31 | 15.59 | 15.31 | 15.44 | 46,989 | -0.15(-0.96%) |
Mar 11, 2011 | 15.67 | 15.82 | 15.34 | 15.59 | 34,150 | -0.16(-1.01%) |
Mar 10, 2011 | 16.02 | 16.07 | 15.48 | 15.75 | 70,743 | -0.49(-3.04%) |
Mar 09, 2011 | 16.42 | 16.47 | 16.18 | 16.24 | 16,042 | -0.18(-1.08%) |
Mar 08, 2011 | 15.84 | 16.56 | 15.49 | 16.42 | 49,579 | +0.63(+3.96%) |
Mar 07, 2011 | 16.30 | 16.30 | 15.32 | 15.79 | 52,865 | -0.45(-2.76%) |
Mar 04, 2011 | 16.64 | 16.64 | 16.01 | 16.24 | 27,453 | -0.40(-2.41%) |
Mar 03, 2011 | 16.20 | 16.79 | 16.20 | 16.64 | 41,512 | +0.67(+4.21%) |
Mar 02, 2011 | 15.90 | 16.00 | 15.62 | 15.97 | 41,944 | +0.13(+0.82%) |
Mar 01, 2011 | 16.16 | 16.29 | 15.70 | 15.84 | 78,155 | -0.27(-1.68%) |
Feb 28, 2011 | 16.25 | 16.52 | 15.94 | 16.11 | 86,815 | -0.33(-1.99%) |
Feb 25, 2011 | 16.36 | 16.50 | 16.08 | 16.44 | 37,911 | +0.12(+0.74%) |
Feb 24, 2011 | 16.45 | 16.78 | 16.14 | 16.32 | 59,385 | -0.14(-0.85%) |
Feb 23, 2011 | 16.65 | 16.78 | 16.22 | 16.46 | 77,687 | -0.14(-0.84%) |
Feb 22, 2011 | 17.21 | 17.31 | 16.45 | 16.60 | 90,324 | -0.88(-5.02%) |
Feb 18, 2011 | 17.70 | 17.71 | 17.26 | 17.47 | 96,368 | -0.10(-0.58%) |
Feb 17, 2011 | 17.21 | 17.63 | 17.21 | 17.57 | 78,129 | +0.38(+2.22%) |
Feb 16, 2011 | 17.05 | 17.24 | 16.98 | 17.19 | 92,560 | +0.23(+1.38%) |
Feb 15, 2011 | 16.83 | 17.19 | 16.83 | 16.96 | 59,231 | -0.02(-0.11%) |
Feb 14, 2011 | 16.79 | 17.08 | 16.69 | 16.98 | 36,849 | +0.10(+0.61%) |
Feb 11, 2011 | 16.63 | 16.89 | 16.63 | 16.88 | 47,961 | +0.11(+0.67%) |
Feb 10, 2011 | 16.32 | 16.98 | 16.29 | 16.76 | 72,423 | +0.22(+1.35%) |
Feb 09, 2011 | 16.52 | 16.67 | 16.40 | 16.54 | 79,573 | -0.12(-0.73%) |
Feb 08, 2011 | 16.32 | 16.67 | 16.32 | 16.66 | 61,700 | +0.22(+1.36%) |
Feb 07, 2011 | 15.86 | 16.72 | 15.86 | 16.44 | 66,482 | +0.57(+3.59%) |
Feb 04, 2011 | 16.08 | 16.16 | 15.76 | 15.87 | 81,957 | -0.20(-1.22%) |
Feb 03, 2011 | 16.20 | 16.26 | 15.86 | 16.06 | 51,292 | -0.12(-0.75%) |
Feb 02, 2011 | 16.01 | 16.23 | 15.98 | 16.18 | 72,814 | +0.07(+0.46%) |