Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.88 | 17.89 | 17.49 | 17.71 | 296,999 | -0.05(-0.27%) |
Jan 30, 2012 | 17.77 | 18.09 | 17.55 | 17.76 | 446,139 | -0.21(-1.20%) |
Jan 27, 2012 | 17.41 | 18.16 | 17.41 | 17.97 | 578,994 | +0.43(+2.45%) |
Jan 26, 2012 | 16.80 | 17.68 | 16.67 | 17.54 | 910,058 | +0.93(+5.59%) |
Jan 25, 2012 | 16.45 | 16.71 | 16.42 | 16.61 | 507,900 | +0.08(+0.48%) |
Jan 24, 2012 | 16.38 | 16.71 | 16.38 | 16.54 | 245,123 | -0.02(-0.09%) |
Jan 23, 2012 | 16.39 | 16.66 | 16.39 | 16.55 | 209,312 | +0.17(+1.06%) |
Jan 20, 2012 | 16.52 | 16.72 | 16.28 | 16.38 | 427,734 | -0.11(-0.67%) |
Jan 19, 2012 | 16.32 | 16.63 | 16.24 | 16.49 | 212,857 | +0.23(+1.39%) |
Jan 18, 2012 | 15.93 | 16.31 | 15.75 | 16.26 | 213,271 | +0.22(+1.37%) |
Jan 17, 2012 | 16.11 | 16.19 | 15.94 | 16.04 | 188,823 | +0.05(+0.30%) |
Jan 13, 2012 | 15.60 | 16.18 | 15.59 | 15.99 | 195,794 | +0.13(+0.83%) |
Jan 12, 2012 | 16.03 | 16.19 | 15.64 | 15.86 | 643,341 | -0.13(-0.79%) |
Jan 11, 2012 | 15.84 | 16.20 | 15.84 | 15.99 | 310,118 | +0.05(+0.33%) |
Jan 10, 2012 | 15.77 | 15.95 | 15.76 | 15.94 | 203,876 | +0.47(+3.02%) |
Jan 09, 2012 | 15.67 | 15.96 | 15.45 | 15.47 | 178,814 | -0.11(-0.71%) |
Jan 06, 2012 | 15.69 | 15.93 | 15.50 | 15.58 | 235,116 | -0.17(-1.10%) |
Jan 05, 2012 | 15.58 | 15.90 | 15.43 | 15.75 | 301,231 | +0.10(+0.67%) |
Jan 04, 2012 | 15.74 | 15.95 | 15.53 | 15.65 | 264,552 | +0.49(+3.25%) |
Dec 30, 2011 | 15.15 | 15.45 | 15.13 | 15.16 | 205,163 | +0.01(+0.07%) |
Dec 29, 2011 | 14.94 | 15.57 | 14.94 | 15.15 | 166,331 | +0.30(+2.05%) |
Dec 28, 2011 | 15.37 | 15.37 | 14.78 | 14.84 | 216,034 | -0.43(-2.82%) |
Dec 27, 2011 | 15.18 | 15.62 | 15.04 | 15.27 | 245,169 | +0.08(+0.52%) |
Dec 23, 2011 | 15.17 | 15.29 | 15.06 | 15.19 | 147,032 | +0.46(+3.10%) |
Dec 21, 2011 | 14.69 | 14.92 | 14.40 | 14.74 | 122,401 | +0.03(+0.21%) |
Dec 20, 2011 | 14.35 | 14.74 | 14.15 | 14.70 | 309,508 | +0.76(+5.45%) |
Dec 19, 2011 | 14.30 | 14.53 | 13.88 | 13.94 | 285,466 | -0.24(-1.70%) |
Dec 16, 2011 | 14.21 | 14.54 | 13.81 | 14.19 | 299,600 | +0.21(+1.50%) |
Dec 15, 2011 | 14.21 | 14.35 | 13.81 | 13.98 | 255,969 | +0.03(+0.19%) |
Dec 14, 2011 | 13.76 | 14.07 | 13.51 | 13.95 | 328,804 | +0.07(+0.53%) |
Dec 13, 2011 | 14.72 | 14.72 | 13.77 | 13.88 | 292,667 | -0.62(-4.30%) |
Dec 12, 2011 | 14.73 | 14.73 | 14.05 | 14.50 | 259,300 | -0.45(-3.02%) |
Dec 09, 2011 | 14.74 | 15.04 | 14.55 | 14.95 | 232,103 | +0.33(+2.22%) |
Dec 08, 2011 | 15.43 | 15.48 | 14.59 | 14.63 | 235,556 | -0.91(-5.87%) |
Dec 07, 2011 | 15.49 | 15.65 | 15.04 | 15.54 | 240,173 | -0.01(-0.03%) |
Dec 06, 2011 | 15.08 | 15.68 | 15.01 | 15.54 | 384,421 | +0.50(+3.35%) |
Dec 05, 2011 | 14.59 | 15.14 | 14.48 | 15.04 | 401,505 | +0.76(+5.29%) |
Dec 02, 2011 | 13.94 | 14.46 | 13.94 | 14.29 | 344,185 | +0.58(+4.26%) |
Dec 01, 2011 | 14.19 | 14.26 | 13.69 | 13.70 | 271,907 | -0.50(-3.49%) |
Nov 30, 2011 | 13.90 | 14.31 | 13.65 | 14.20 | 555,924 | +0.86(+6.45%) |
Nov 29, 2011 | 13.71 | 13.71 | 13.25 | 13.34 | 227,939 | -0.30(-2.18%) |
Nov 28, 2011 | 13.32 | 13.65 | 13.07 | 13.63 | 309,656 | +0.85(+6.65%) |
Nov 25, 2011 | 12.96 | 13.45 | 12.74 | 12.78 | 112,541 | -0.09(-0.73%) |
Nov 23, 2011 | 13.07 | 13.10 | 12.69 | 12.88 | 338,552 | -0.21(-1.63%) |
Nov 22, 2011 | 13.61 | 13.61 | 13.08 | 13.09 | 241,616 | -0.34(-2.56%) |
Nov 21, 2011 | 13.57 | 13.74 | 13.36 | 13.44 | 418,433 | -0.37(-2.68%) |
Nov 18, 2011 | 14.24 | 14.43 | 13.54 | 13.81 | 443,718 | -0.39(-2.76%) |
Nov 17, 2011 | 14.06 | 14.30 | 13.82 | 14.20 | 626,228 | +0.17(+1.19%) |
Nov 16, 2011 | 14.06 | 14.33 | 13.99 | 14.03 | 443,754 | -0.18(-1.28%) |
Nov 15, 2011 | 14.02 | 14.32 | 13.90 | 14.21 | 487,696 | +0.11(+0.78%) |
Nov 14, 2011 | 14.57 | 14.67 | 13.91 | 14.10 | 552,842 | -0.55(-3.74%) |
Nov 11, 2011 | 14.08 | 14.72 | 13.96 | 14.65 | 428,941 | +0.77(+5.56%) |
Nov 10, 2011 | 14.02 | 14.03 | 13.69 | 13.88 | 221,610 | +0.19(+1.41%) |
Nov 09, 2011 | 13.73 | 13.93 | 13.62 | 13.69 | 640,224 | -0.49(-3.46%) |
Nov 08, 2011 | 14.44 | 14.60 | 14.06 | 14.18 | 527,000 | -0.05(-0.33%) |
Nov 07, 2011 | 14.26 | 14.38 | 13.78 | 14.22 | 428,850 | -0.07(-0.47%) |
Nov 04, 2011 | 14.10 | 14.37 | 13.89 | 14.29 | 390,950 | -0.01(-0.07%) |
Nov 03, 2011 | 14.13 | 14.41 | 13.54 | 14.30 | 724,521 | +0.44(+3.20%) |
Nov 02, 2011 | 13.70 | 13.94 | 13.49 | 13.86 | 429,203 | +0.53(+3.99%) |
Nov 01, 2011 | 13.32 | 13.89 | 13.32 | 13.33 | 1,906,984 | -0.84(-5.96%) |
Oct 31, 2011 | 14.10 | 14.36 | 14.02 | 14.17 | 990,308 | -0.30(-2.09%) |
Oct 28, 2011 | 14.12 | 14.91 | 13.98 | 14.47 | 1,546,694 | +0.29(+2.02%) |
Oct 27, 2011 | 13.45 | 14.34 | 13.40 | 14.19 | 1,035,357 | +1.37(+10.66%) |
Oct 26, 2011 | 13.01 | 13.11 | 12.50 | 12.82 | 459,455 | +0.09(+0.70%) |
Oct 25, 2011 | 13.18 | 13.18 | 12.72 | 12.73 | 609,594 | -0.60(-4.50%) |
Oct 24, 2011 | 12.72 | 13.41 | 12.65 | 13.33 | 1,196,361 | +0.64(+5.01%) |
Oct 21, 2011 | 12.86 | 12.89 | 12.44 | 12.69 | 1,374,670 | +0.10(+0.79%) |
Oct 20, 2011 | 13.23 | 13.39 | 12.41 | 12.60 | 2,122,461 | -1.08(-7.93%) |
Oct 19, 2011 | 13.97 | 14.06 | 13.47 | 13.68 | 1,130,074 | -0.29(-2.05%) |
Oct 18, 2011 | 13.58 | 14.20 | 13.51 | 13.97 | 872,344 | +0.46(+3.40%) |
Oct 17, 2011 | 13.79 | 13.82 | 13.49 | 13.51 | 563,020 | -0.37(-2.67%) |
Oct 14, 2011 | 13.73 | 13.94 | 13.32 | 13.88 | 796,263 | +0.34(+2.50%) |
Oct 13, 2011 | 13.70 | 13.82 | 13.06 | 13.54 | 615,604 | -0.31(-2.26%) |
Oct 12, 2011 | 13.81 | 14.18 | 13.79 | 13.85 | 959,137 | +0.19(+1.41%) |
Oct 11, 2011 | 13.91 | 14.04 | 13.54 | 13.66 | 936,398 | -0.34(-2.46%) |
Oct 10, 2011 | 14.03 | 14.55 | 13.99 | 14.00 | 1,056,674 | +0.30(+2.21%) |
Oct 07, 2011 | 14.48 | 14.61 | 13.66 | 13.70 | 983,363 | -0.65(-4.51%) |
Oct 06, 2011 | 14.05 | 14.41 | 13.80 | 14.35 | 1,524,652 | -0.01(-0.07%) |
Oct 05, 2011 | 14.33 | 14.49 | 14.00 | 14.36 | 662,658 | +0.08(+0.55%) |
Oct 04, 2011 | 13.83 | 14.32 | 13.20 | 14.28 | 1,114,563 | +0.25(+1.75%) |
Oct 03, 2011 | 15.12 | 15.18 | 13.99 | 14.03 | 1,071,769 | -0.96(-6.40%) |
Sep 30, 2011 | 15.80 | 16.03 | 14.84 | 14.99 | 1,145,940 | -1.09(-6.78%) |
Sep 29, 2011 | 16.57 | 16.74 | 15.63 | 16.08 | 539,812 | -0.01(-0.06%) |
Sep 28, 2011 | 17.21 | 17.28 | 16.08 | 16.09 | 449,543 | -1.02(-5.97%) |
Sep 27, 2011 | 17.33 | 17.86 | 17.07 | 17.12 | 473,711 | +0.17(+0.98%) |
Sep 26, 2011 | 16.84 | 16.98 | 16.20 | 16.95 | 406,032 | +0.31(+1.88%) |
Sep 23, 2011 | 16.50 | 17.08 | 16.38 | 16.64 | 609,180 | +0.14(+0.82%) |
Sep 22, 2011 | 16.23 | 16.78 | 15.87 | 16.50 | 807,695 | -0.37(-2.19%) |
Sep 21, 2011 | 18.07 | 18.13 | 16.84 | 16.87 | 598,593 | -1.21(-6.69%) |
Sep 20, 2011 | 18.69 | 19.02 | 18.08 | 18.08 | 393,255 | -0.52(-2.80%) |
Sep 19, 2011 | 18.69 | 18.84 | 18.14 | 18.60 | 272,417 | -0.58(-3.02%) |
Sep 16, 2011 | 19.63 | 19.75 | 19.00 | 19.18 | 306,099 | -0.28(-1.45%) |
Sep 15, 2011 | 19.09 | 19.50 | 18.91 | 19.46 | 277,078 | +0.62(+3.29%) |
Sep 14, 2011 | 18.52 | 19.11 | 18.20 | 18.84 | 423,434 | +0.51(+2.79%) |
Sep 13, 2011 | 18.21 | 18.57 | 18.08 | 18.33 | 205,851 | +0.22(+1.24%) |
Sep 12, 2011 | 17.30 | 18.14 | 17.21 | 18.11 | 315,935 | +0.46(+2.60%) |
Sep 09, 2011 | 17.99 | 18.39 | 17.64 | 17.65 | 502,452 | -0.60(-3.29%) |
Sep 08, 2011 | 18.47 | 18.90 | 18.23 | 18.25 | 247,217 | -0.36(-1.93%) |
Sep 07, 2011 | 18.69 | 18.92 | 18.36 | 18.61 | 654,961 | +0.36(+1.97%) |
Sep 06, 2011 | 17.34 | 18.31 | 17.29 | 18.25 | 473,005 | +0.15(+0.84%) |
Sep 02, 2011 | 19.05 | 19.14 | 18.00 | 18.10 | 545,848 | -1.50(-7.64%) |
Sep 01, 2011 | 19.58 | 20.23 | 19.29 | 19.59 | 761,491 | +0.02(+0.10%) |
Aug 31, 2011 | 19.59 | 19.98 | 19.33 | 19.57 | 452,919 | +0.18(+0.94%) |
Aug 30, 2011 | 19.06 | 19.64 | 18.95 | 19.39 | 332,917 | +0.13(+0.66%) |
Aug 29, 2011 | 18.65 | 19.29 | 18.53 | 19.27 | 376,989 | +1.01(+5.52%) |
Aug 26, 2011 | 17.69 | 18.42 | 17.49 | 18.26 | 394,481 | +0.44(+2.47%) |
Aug 25, 2011 | 18.75 | 18.91 | 17.76 | 17.82 | 296,285 | -0.77(-4.16%) |
Aug 24, 2011 | 18.04 | 18.72 | 17.88 | 18.59 | 369,806 | +0.54(+2.97%) |
Aug 23, 2011 | 17.24 | 18.23 | 17.15 | 18.06 | 532,738 | +0.80(+4.66%) |
Aug 22, 2011 | 17.32 | 17.46 | 17.12 | 17.25 | 725,270 | +0.38(+2.25%) |
Aug 19, 2011 | 16.90 | 17.68 | 16.85 | 16.87 | 508,292 | -0.44(-2.51%) |
Aug 18, 2011 | 17.97 | 17.97 | 17.13 | 17.31 | 548,216 | -1.47(-7.84%) |
Aug 17, 2011 | 18.98 | 19.17 | 18.72 | 18.78 | 447,921 | -0.08(-0.43%) |
Aug 16, 2011 | 19.00 | 19.10 | 18.62 | 18.86 | 318,549 | -0.52(-2.66%) |
Aug 15, 2011 | 19.30 | 19.61 | 18.99 | 19.38 | 618,166 | +0.46(+2.43%) |
Aug 12, 2011 | 18.96 | 19.18 | 18.45 | 18.92 | 735,526 | +0.20(+1.05%) |
Aug 11, 2011 | 17.40 | 19.11 | 17.27 | 18.72 | 1,534,796 | +1.50(+8.73%) |
Aug 10, 2011 | 16.85 | 18.04 | 16.62 | 17.22 | 1,371,248 | -0.32(-1.85%) |
Aug 09, 2011 | 16.85 | 17.54 | 15.55 | 17.54 | 1,190,167 | +1.45(+8.99%) |
Aug 08, 2011 | 16.85 | 17.00 | 15.85 | 16.09 | 1,174,522 | -1.47(-8.38%) |
Aug 05, 2011 | 17.46 | 18.24 | 16.85 | 17.57 | 789,389 | +0.12(+0.70%) |
Aug 04, 2011 | 18.47 | 18.53 | 17.43 | 17.44 | 343,426 | -1.38(-7.31%) |
Aug 03, 2011 | 19.10 | 19.24 | 18.50 | 18.82 | 539,296 | -0.31(-1.61%) |
Aug 02, 2011 | 20.02 | 20.28 | 19.12 | 19.13 | 439,187 | -1.11(-5.48%) |
Aug 01, 2011 | 20.37 | 20.55 | 19.97 | 20.24 | 337,349 | +0.23(+1.16%) |
Jul 29, 2011 | 19.72 | 20.10 | 19.35 | 20.00 | 347,645 | -0.04(-0.18%) |
Jul 28, 2011 | 19.83 | 20.25 | 19.81 | 20.04 | 281,372 | +0.29(+1.46%) |
Jul 27, 2011 | 20.01 | 20.23 | 19.57 | 19.75 | 475,991 | -0.44(-2.18%) |
Jul 26, 2011 | 20.22 | 20.37 | 20.10 | 20.19 | 359,851 | -0.05(-0.25%) |
Jul 25, 2011 | 20.18 | 20.34 | 19.92 | 20.24 | 509,072 | -0.28(-1.36%) |
Jul 22, 2011 | 20.41 | 20.56 | 20.41 | 20.52 | 478,384 | +0.02(+0.07%) |
Jul 21, 2011 | 18.72 | 20.71 | 18.71 | 20.51 | 704,182 | +1.78(+9.51%) |
Jul 20, 2011 | 18.33 | 18.74 | 18.15 | 18.72 | 604,146 | +0.42(+2.29%) |
Jul 19, 2011 | 17.69 | 18.32 | 17.64 | 18.30 | 726,061 | +0.78(+4.48%) |
Jul 18, 2011 | 17.23 | 17.57 | 17.07 | 17.52 | 312,131 | +0.24(+1.38%) |
Jul 15, 2011 | 17.33 | 17.46 | 17.12 | 17.28 | 308,183 | +0.07(+0.41%) |
Jul 14, 2011 | 17.34 | 17.39 | 17.03 | 17.21 | 291,305 | -0.01(-0.03%) |
Jul 13, 2011 | 17.30 | 17.65 | 17.10 | 17.22 | 104,614 | +0.10(+0.56%) |
Jul 12, 2011 | 16.78 | 17.37 | 16.78 | 17.12 | 207,044 | +0.26(+1.56%) |
Jul 11, 2011 | 17.36 | 17.47 | 16.76 | 16.86 | 237,812 | -0.83(-4.69%) |
Jul 08, 2011 | 17.86 | 18.02 | 17.42 | 17.69 | 318,215 | -0.51(-2.81%) |
Jul 07, 2011 | 17.79 | 18.31 | 17.75 | 18.20 | 358,930 | +0.65(+3.69%) |
Jul 06, 2011 | 17.18 | 17.60 | 17.08 | 17.55 | 150,697 | +0.29(+1.67%) |
Jul 05, 2011 | 16.88 | 17.40 | 16.76 | 17.26 | 180,557 | +0.36(+2.13%) |
Jul 01, 2011 | 16.77 | 17.12 | 16.69 | 16.90 | 251,128 | +0.13(+0.75%) |
Jun 30, 2011 | 17.10 | 17.11 | 16.75 | 16.78 | 221,365 | -0.24(-1.43%) |
Jun 29, 2011 | 16.69 | 17.06 | 16.62 | 17.02 | 167,351 | +0.44(+2.66%) |
Jun 28, 2011 | 16.62 | 16.94 | 16.53 | 16.58 | 287,539 | +0.25(+1.55%) |
Jun 27, 2011 | 15.98 | 16.37 | 15.98 | 16.33 | 118,280 | +0.36(+2.28%) |
Jun 24, 2011 | 16.13 | 16.22 | 15.90 | 15.96 | 241,791 | -0.12(-0.72%) |
Jun 23, 2011 | 15.85 | 16.08 | 15.74 | 16.08 | 244,066 | -0.05(-0.31%) |
Jun 22, 2011 | 16.13 | 16.45 | 16.11 | 16.13 | 143,380 | -0.05(-0.31%) |
Jun 21, 2011 | 16.08 | 16.46 | 16.08 | 16.18 | 304,278 | +0.28(+1.75%) |
Jun 20, 2011 | 15.83 | 15.90 | 15.81 | 15.90 | 200,373 | +0.38(+2.48%) |
Jun 17, 2011 | 15.15 | 15.60 | 15.11 | 15.52 | 479,497 | +0.56(+3.72%) |
Jun 16, 2011 | 14.73 | 15.08 | 14.64 | 14.96 | 159,714 | +0.27(+1.83%) |
Jun 15, 2011 | 14.69 | 14.82 | 14.48 | 14.69 | 277,161 | -0.15(-1.02%) |
Jun 14, 2011 | 14.52 | 14.85 | 14.46 | 14.84 | 258,949 | +0.51(+3.57%) |
Jun 13, 2011 | 14.49 | 14.51 | 14.20 | 14.33 | 176,339 | -0.07(-0.46%) |
Jun 10, 2011 | 14.54 | 14.65 | 14.29 | 14.40 | 195,866 | -0.28(-1.90%) |
Jun 09, 2011 | 14.49 | 14.73 | 14.40 | 14.68 | 103,983 | +0.21(+1.43%) |
Jun 08, 2011 | 14.55 | 14.75 | 14.40 | 14.47 | 153,011 | -0.17(-1.14%) |
Jun 07, 2011 | 14.79 | 14.83 | 14.60 | 14.64 | 135,768 | -0.03(-0.17%) |
Jun 06, 2011 | 14.74 | 14.83 | 14.56 | 14.66 | 324,456 | -0.12(-0.82%) |
Jun 03, 2011 | 14.30 | 14.97 | 14.30 | 14.78 | 257,681 | +0.72(+5.15%) |
May 24, 2011 | 14.33 | 14.33 | 13.87 | 14.06 | 360,168 | -0.24(-1.66%) |
May 23, 2011 | 14.36 | 14.44 | 14.11 | 14.29 | 197,494 | -0.37(-2.51%) |
May 20, 2011 | 14.75 | 14.90 | 14.47 | 14.66 | 206,102 | -0.21(-1.42%) |
May 19, 2011 | 14.83 | 14.92 | 14.64 | 14.87 | 213,044 | +0.16(+1.09%) |
May 18, 2011 | 14.63 | 14.78 | 14.50 | 14.71 | 231,943 | +0.15(+1.04%) |
May 17, 2011 | 14.66 | 14.75 | 14.45 | 14.56 | 144,760 | -0.20(-1.33%) |
May 16, 2011 | 15.04 | 15.05 | 14.75 | 14.76 | 196,729 | -0.41(-2.69%) |
May 13, 2011 | 15.43 | 15.47 | 15.05 | 15.17 | 138,915 | -0.28(-1.82%) |
May 12, 2011 | 15.25 | 15.52 | 15.03 | 15.45 | 119,793 | +0.18(+1.15%) |
May 11, 2011 | 15.79 | 15.79 | 15.15 | 15.27 | 186,845 | -0.60(-3.77%) |
May 10, 2011 | 15.57 | 15.93 | 15.51 | 15.87 | 162,670 | +0.37(+2.40%) |
May 09, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 172,745 | +0.18(+1.15%) |
May 06, 2011 | 15.33 | 15.47 | 15.26 | 15.32 | 200,148 | +0.23(+1.53%) |
May 05, 2011 | 14.96 | 15.32 | 14.89 | 15.09 | 186,088 | -0.02(-0.10%) |
May 04, 2011 | 15.21 | 15.27 | 14.93 | 15.11 | 250,180 | -0.10(-0.63%) |
May 03, 2011 | 15.49 | 15.51 | 15.10 | 15.20 | 140,612 | -0.29(-1.88%) |
May 02, 2011 | 15.47 | 15.56 | 15.44 | 15.49 | 231,991 | -0.34(-2.16%) |
Apr 29, 2011 | 15.36 | 15.90 | 15.36 | 15.84 | 366,309 | +0.50(+3.25%) |
Apr 28, 2011 | 15.09 | 15.40 | 15.05 | 15.34 | 210,161 | +0.18(+1.20%) |
Apr 27, 2011 | 15.18 | 15.21 | 14.93 | 15.16 | 160,185 | +0.04(+0.23%) |
Apr 26, 2011 | 14.92 | 15.16 | 14.71 | 15.12 | 302,879 | +0.23(+1.56%) |
Apr 25, 2011 | 14.99 | 15.08 | 14.79 | 14.89 | 280,612 | +0.05(+0.31%) |
Apr 21, 2011 | 14.54 | 14.86 | 14.43 | 14.84 | 297,706 | +0.29(+1.97%) |
Apr 20, 2011 | 14.54 | 14.76 | 14.53 | 14.56 | 243,651 | +0.32(+2.26%) |
Apr 19, 2011 | 14.19 | 14.24 | 14.04 | 14.23 | 308,836 | +0.14(+0.96%) |
Apr 18, 2011 | 14.11 | 14.17 | 14.01 | 14.10 | 168,378 | -0.24(-1.68%) |
Apr 15, 2011 | 14.26 | 14.52 | 14.23 | 14.34 | 327,556 | +0.08(+0.53%) |
Apr 14, 2011 | 14.02 | 14.42 | 14.02 | 14.26 | 151,199 | +0.10(+0.71%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.08 | 14.16 | 104,944 | -0.15(-1.05%) |
Apr 12, 2011 | 14.36 | 14.43 | 14.25 | 14.31 | 151,265 | -0.12(-0.80%) |
Apr 11, 2011 | 14.54 | 14.71 | 14.41 | 14.43 | 97,631 | -0.09(-0.62%) |
Apr 08, 2011 | 14.87 | 14.87 | 14.45 | 14.52 | 122,850 | -0.22(-1.50%) |
Apr 07, 2011 | 14.90 | 14.99 | 14.71 | 14.74 | 194,049 | -0.16(-1.05%) |
Apr 06, 2011 | 14.72 | 15.01 | 14.71 | 14.90 | 172,324 | +0.26(+1.79%) |
Apr 05, 2011 | 14.91 | 15.21 | 14.60 | 14.64 | 389,256 | -0.34(-2.28%) |
Apr 04, 2011 | 14.96 | 15.05 | 14.91 | 14.98 | 143,276 | +0.08(+0.51%) |
Apr 01, 2011 | 15.09 | 15.12 | 14.79 | 14.90 | 164,200 | -0.04(-0.24%) |
Mar 31, 2011 | 14.79 | 14.96 | 14.72 | 14.94 | 191,736 | +0.18(+1.23%) |
Mar 30, 2011 | 14.63 | 14.86 | 14.60 | 14.76 | 220,333 | +0.23(+1.56%) |
Mar 29, 2011 | 14.43 | 14.59 | 14.05 | 14.53 | 148,118 | +0.10(+0.66%) |
Mar 28, 2011 | 14.51 | 14.60 | 14.43 | 14.44 | 89,943 | +0.01(+0.03%) |
Mar 25, 2011 | 14.28 | 14.62 | 14.18 | 14.43 | 197,218 | +0.21(+1.44%) |
Mar 24, 2011 | 14.27 | 14.30 | 14.10 | 14.23 | 192,569 | +0.03(+0.18%) |
Mar 23, 2011 | 14.13 | 14.33 | 14.01 | 14.20 | 139,584 | +0.01(+0.04%) |
Mar 22, 2011 | 14.38 | 14.38 | 14.17 | 14.20 | 168,196 | -0.18(-1.25%) |
Mar 21, 2011 | 14.33 | 14.47 | 14.28 | 14.38 | 242,191 | +0.65(+4.71%) |
Mar 18, 2011 | 13.60 | 13.97 | 13.54 | 13.73 | 303,818 | +0.27(+1.97%) |
Mar 17, 2011 | 13.41 | 13.62 | 13.25 | 13.46 | 187,704 | +0.31(+2.32%) |
Mar 16, 2011 | 13.42 | 13.60 | 13.07 | 13.16 | 314,962 | -0.38(-2.77%) |
Mar 15, 2011 | 13.55 | 14.07 | 13.51 | 13.53 | 164,793 | -0.54(-3.81%) |
Mar 14, 2011 | 14.00 | 14.51 | 13.81 | 14.07 | 106,368 | -0.09(-0.60%) |
Mar 11, 2011 | 14.01 | 14.22 | 13.85 | 14.16 | 171,360 | +0.10(+0.71%) |
Mar 10, 2011 | 14.27 | 14.27 | 14.02 | 14.06 | 148,938 | -0.46(-3.14%) |
Mar 09, 2011 | 14.56 | 14.60 | 14.46 | 14.51 | 145,567 | -0.09(-0.58%) |
Mar 08, 2011 | 14.49 | 14.76 | 14.39 | 14.60 | 145,515 | +0.15(+1.04%) |
Mar 07, 2011 | 14.74 | 14.94 | 14.30 | 14.45 | 97,630 | -0.23(-1.57%) |
Mar 04, 2011 | 14.90 | 14.90 | 14.59 | 14.68 | 111,125 | -0.25(-1.68%) |
Mar 03, 2011 | 14.51 | 15.03 | 14.39 | 14.93 | 129,766 | +0.60(+4.19%) |
Mar 02, 2011 | 14.22 | 14.48 | 14.17 | 14.33 | 161,670 | +0.06(+0.42%) |
Mar 01, 2011 | 14.65 | 14.73 | 14.13 | 14.27 | 376,947 | -0.36(-2.43%) |
Feb 28, 2011 | 14.65 | 14.67 | 14.41 | 14.62 | 207,883 | +0.02(+0.14%) |
Feb 25, 2011 | 14.41 | 14.66 | 14.41 | 14.60 | 160,631 | +0.26(+1.78%) |
Feb 24, 2011 | 14.08 | 14.37 | 13.97 | 14.35 | 222,348 | +0.33(+2.32%) |
Feb 23, 2011 | 14.13 | 14.13 | 13.69 | 14.02 | 289,689 | -0.07(-0.50%) |
Feb 22, 2011 | 14.59 | 14.66 | 14.07 | 14.09 | 266,746 | -0.68(-4.61%) |
Feb 18, 2011 | 14.91 | 14.93 | 14.75 | 14.77 | 310,229 | -0.15(-1.01%) |
Feb 17, 2011 | 14.87 | 15.01 | 14.71 | 14.92 | 209,127 | +0.02(+0.10%) |
Feb 16, 2011 | 14.98 | 15.01 | 14.80 | 14.91 | 166,323 | +0.09(+0.57%) |
Feb 15, 2011 | 14.89 | 15.03 | 14.72 | 14.82 | 132,542 | -0.12(-0.77%) |
Feb 14, 2011 | 14.97 | 15.03 | 14.92 | 14.94 | 95,845 | -0.06(-0.40%) |
Feb 11, 2011 | 14.70 | 15.10 | 14.70 | 15.00 | 97,173 | +0.20(+1.35%) |
Feb 10, 2011 | 14.66 | 14.81 | 14.53 | 14.80 | 108,916 | +0.00(+0.00%) |
Feb 09, 2011 | 14.60 | 14.84 | 14.44 | 14.80 | 227,606 | +0.17(+1.13%) |
Feb 08, 2011 | 14.61 | 14.82 | 14.44 | 14.63 | 137,153 | -0.02(-0.10%) |
Feb 07, 2011 | 14.47 | 14.78 | 14.45 | 14.65 | 122,510 | +0.19(+1.32%) |
Feb 04, 2011 | 14.29 | 14.50 | 14.10 | 14.46 | 109,899 | +0.13(+0.87%) |
Feb 03, 2011 | 14.31 | 14.41 | 14.15 | 14.33 | 169,217 | -0.07(-0.45%) |
Feb 02, 2011 | 14.37 | 14.57 | 14.37 | 14.40 | 157,168 | -0.13(-0.86%) |