Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.64 | 22.70 | 22.30 | 22.52 | 124,808 | -0.05(-0.22%) |
Jan 30, 2012 | 22.43 | 22.65 | 22.18 | 22.57 | 117,635 | +0.03(+0.13%) |
Jan 27, 2012 | 22.30 | 22.72 | 22.18 | 22.54 | 100,610 | +0.18(+0.81%) |
Jan 26, 2012 | 21.82 | 22.60 | 21.72 | 22.36 | 234,568 | +0.63(+2.90%) |
Jan 25, 2012 | 21.62 | 21.90 | 21.38 | 21.73 | 80,948 | +0.00(+0.00%) |
Jan 24, 2012 | 21.68 | 21.82 | 21.40 | 21.73 | 102,501 | -0.04(-0.18%) |
Jan 23, 2012 | 21.65 | 21.79 | 21.50 | 21.77 | 196,371 | +0.07(+0.32%) |
Jan 20, 2012 | 21.62 | 21.76 | 21.18 | 21.70 | 124,377 | -0.06(-0.28%) |
Jan 19, 2012 | 21.45 | 21.89 | 21.45 | 21.76 | 150,676 | +0.31(+1.45%) |
Jan 18, 2012 | 20.83 | 21.53 | 20.71 | 21.45 | 334,973 | +0.49(+2.34%) |
Jan 17, 2012 | 21.56 | 21.72 | 20.95 | 20.96 | 211,279 | -0.55(-2.56%) |
Jan 13, 2012 | 20.86 | 21.91 | 20.78 | 21.51 | 202,649 | +0.42(+1.99%) |
Jan 12, 2012 | 22.36 | 22.37 | 20.63 | 21.09 | 564,040 | -1.22(-5.47%) |
Jan 11, 2012 | 22.36 | 23.13 | 21.98 | 22.31 | 270,321 | -0.08(-0.36%) |
Jan 10, 2012 | 24.00 | 24.08 | 21.50 | 22.39 | 412,982 | -1.47(-6.16%) |
Jan 09, 2012 | 24.01 | 24.77 | 22.07 | 23.86 | 396,763 | -0.13(-0.54%) |
Jan 06, 2012 | 23.85 | 24.04 | 23.56 | 23.99 | 115,054 | +0.12(+0.50%) |
Jan 05, 2012 | 24.06 | 24.23 | 23.77 | 23.87 | 194,529 | -0.29(-1.20%) |
Jan 04, 2012 | 24.29 | 24.66 | 24.00 | 24.16 | 211,000 | -1.33(-5.22%) |
Dec 30, 2011 | 25.39 | 25.72 | 25.28 | 25.49 | 56,370 | -0.01(-0.04%) |
Dec 29, 2011 | 25.80 | 25.92 | 25.13 | 25.50 | 98,469 | -0.30(-1.16%) |
Dec 28, 2011 | 25.42 | 26.15 | 25.39 | 25.80 | 107,545 | +0.42(+1.65%) |
Dec 27, 2011 | 24.68 | 25.40 | 24.45 | 25.38 | 103,071 | +0.66(+2.67%) |
Dec 23, 2011 | 24.51 | 25.17 | 24.38 | 24.72 | 95,870 | +0.43(+1.77%) |
Dec 21, 2011 | 23.12 | 24.36 | 22.75 | 24.29 | 146,352 | +1.07(+4.61%) |
Dec 20, 2011 | 23.23 | 23.68 | 23.00 | 23.22 | 231,050 | +0.43(+1.89%) |
Dec 19, 2011 | 23.70 | 24.03 | 22.73 | 22.79 | 130,089 | -0.83(-3.51%) |
Dec 16, 2011 | 23.85 | 24.04 | 23.42 | 23.62 | 157,875 | -0.39(-1.62%) |
Dec 15, 2011 | 24.42 | 24.42 | 23.65 | 24.01 | 138,515 | -0.10(-0.41%) |
Dec 14, 2011 | 23.77 | 24.30 | 23.65 | 24.11 | 176,552 | +0.21(+0.88%) |
Dec 13, 2011 | 24.48 | 24.75 | 23.78 | 23.90 | 185,200 | -0.27(-1.12%) |
Dec 12, 2011 | 24.19 | 24.20 | 23.55 | 24.17 | 97,399 | -0.20(-0.82%) |
Dec 09, 2011 | 23.18 | 24.57 | 23.12 | 24.37 | 77,747 | +1.19(+5.13%) |
Dec 08, 2011 | 23.80 | 23.90 | 23.15 | 23.18 | 45,285 | -0.78(-3.26%) |
Dec 07, 2011 | 24.31 | 24.31 | 23.41 | 23.96 | 73,715 | -0.44(-1.80%) |
Dec 06, 2011 | 24.83 | 25.28 | 24.23 | 24.40 | 126,165 | -0.29(-1.17%) |
Dec 05, 2011 | 23.88 | 25.24 | 23.79 | 24.69 | 320,918 | +1.08(+4.57%) |
Dec 02, 2011 | 23.48 | 23.71 | 23.20 | 23.61 | 142,784 | +0.44(+1.90%) |
Dec 01, 2011 | 23.61 | 24.12 | 23.17 | 23.17 | 124,059 | -0.36(-1.53%) |
Nov 30, 2011 | 23.38 | 24.01 | 23.26 | 23.53 | 227,585 | +0.87(+3.84%) |
Nov 29, 2011 | 22.09 | 22.70 | 21.96 | 22.66 | 183,193 | +0.55(+2.49%) |
Nov 28, 2011 | 21.23 | 22.27 | 21.23 | 22.11 | 92,471 | +1.38(+6.66%) |
Nov 25, 2011 | 20.89 | 20.97 | 20.65 | 20.73 | 34,878 | -0.23(-1.10%) |
Nov 23, 2011 | 21.25 | 21.32 | 20.56 | 20.96 | 120,166 | -0.40(-1.87%) |
Nov 22, 2011 | 21.26 | 21.51 | 21.08 | 21.36 | 90,807 | +0.11(+0.52%) |
Nov 21, 2011 | 21.57 | 21.63 | 21.20 | 21.25 | 74,091 | -0.68(-3.10%) |
Nov 18, 2011 | 22.22 | 22.39 | 21.77 | 21.93 | 79,967 | -0.28(-1.26%) |
Nov 17, 2011 | 22.45 | 22.64 | 22.04 | 22.21 | 109,887 | -0.29(-1.29%) |
Nov 16, 2011 | 22.60 | 22.78 | 22.29 | 22.50 | 123,243 | -0.25(-1.10%) |
Nov 15, 2011 | 21.57 | 23.00 | 21.57 | 22.75 | 239,374 | +1.02(+4.69%) |
Nov 14, 2011 | 22.00 | 22.42 | 21.70 | 21.73 | 120,099 | -0.11(-0.50%) |
Nov 11, 2011 | 21.71 | 21.97 | 21.53 | 21.84 | 59,142 | +0.26(+1.20%) |
Nov 10, 2011 | 21.66 | 21.95 | 21.17 | 21.58 | 77,248 | +0.08(+0.37%) |
Nov 09, 2011 | 22.28 | 22.45 | 21.40 | 21.50 | 97,760 | -1.31(-5.74%) |
Nov 08, 2011 | 22.62 | 23.13 | 22.20 | 22.81 | 123,945 | +0.42(+1.88%) |
Nov 07, 2011 | 22.11 | 22.59 | 21.95 | 22.39 | 62,854 | +0.25(+1.13%) |
Nov 04, 2011 | 22.42 | 22.42 | 21.59 | 22.14 | 140,152 | -0.75(-3.28%) |
Nov 03, 2011 | 22.47 | 23.34 | 21.88 | 22.89 | 162,891 | +0.73(+3.29%) |
Nov 02, 2011 | 22.03 | 22.35 | 21.75 | 22.16 | 95,980 | +0.44(+2.03%) |
Nov 01, 2011 | 21.18 | 21.86 | 21.01 | 21.72 | 171,735 | -0.08(-0.37%) |
Oct 31, 2011 | 22.19 | 22.42 | 21.61 | 21.80 | 142,135 | -0.69(-3.07%) |
Oct 28, 2011 | 22.49 | 23.00 | 22.43 | 22.49 | 162,276 | -0.37(-1.62%) |
Oct 27, 2011 | 22.21 | 23.04 | 22.00 | 22.86 | 261,302 | +1.15(+5.30%) |
Oct 26, 2011 | 22.08 | 22.47 | 21.11 | 21.71 | 253,953 | -0.58(-2.60%) |
Oct 25, 2011 | 22.32 | 22.80 | 22.14 | 22.29 | 176,110 | -0.20(-0.89%) |
Oct 24, 2011 | 23.00 | 23.13 | 22.41 | 22.49 | 186,889 | -0.51(-2.22%) |
Oct 21, 2011 | 23.29 | 23.36 | 22.47 | 23.00 | 338,473 | +0.03(+0.13%) |
Oct 20, 2011 | 22.74 | 23.51 | 22.31 | 22.97 | 187,037 | +0.28(+1.23%) |
Oct 19, 2011 | 22.56 | 23.28 | 22.47 | 22.69 | 271,002 | +0.21(+0.93%) |
Oct 18, 2011 | 22.21 | 22.84 | 21.78 | 22.48 | 281,490 | +0.33(+1.49%) |
Oct 17, 2011 | 22.75 | 22.75 | 22.11 | 22.15 | 157,143 | -0.61(-2.68%) |
Oct 14, 2011 | 22.41 | 23.00 | 22.17 | 22.76 | 282,683 | +0.66(+2.99%) |
Oct 13, 2011 | 20.29 | 22.20 | 20.29 | 22.10 | 354,732 | +1.62(+7.91%) |
Oct 12, 2011 | 19.96 | 20.58 | 19.91 | 20.48 | 246,987 | +0.66(+3.33%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.35 | 19.82 | 367,361 | +0.36(+1.85%) |
Oct 10, 2011 | 19.94 | 20.69 | 19.25 | 19.46 | 442,258 | -0.14(-0.71%) |
Oct 07, 2011 | 19.88 | 20.05 | 19.21 | 19.60 | 167,772 | -0.20(-1.01%) |
Oct 06, 2011 | 20.06 | 20.10 | 19.50 | 19.80 | 278,509 | -0.87(-4.21%) |
Oct 05, 2011 | 20.35 | 21.18 | 20.11 | 20.67 | 199,100 | +0.44(+2.17%) |
Oct 04, 2011 | 17.82 | 20.30 | 17.82 | 20.23 | 200,030 | +2.23(+12.39%) |
Oct 03, 2011 | 17.76 | 18.26 | 17.56 | 18.00 | 226,869 | +0.44(+2.51%) |
Sep 30, 2011 | 17.88 | 18.23 | 17.52 | 17.56 | 106,323 | -0.55(-3.04%) |
Sep 29, 2011 | 18.38 | 18.38 | 17.76 | 18.11 | 174,897 | +0.01(+0.06%) |
Sep 28, 2011 | 18.83 | 18.83 | 17.95 | 18.10 | 181,517 | -0.76(-4.03%) |
Sep 27, 2011 | 18.98 | 18.98 | 18.66 | 18.86 | 149,563 | +0.24(+1.29%) |
Sep 26, 2011 | 19.15 | 19.15 | 17.90 | 18.62 | 295,167 | -0.36(-1.90%) |
Sep 23, 2011 | 18.91 | 19.37 | 18.80 | 18.98 | 302,258 | +0.05(+0.26%) |
Sep 22, 2011 | 17.56 | 19.00 | 17.51 | 18.93 | 240,795 | +0.67(+3.67%) |
Sep 21, 2011 | 18.61 | 18.89 | 18.24 | 18.26 | 139,406 | -0.38(-2.04%) |
Sep 20, 2011 | 19.67 | 19.98 | 18.50 | 18.64 | 139,630 | -1.04(-5.28%) |
Sep 19, 2011 | 19.70 | 19.96 | 19.48 | 19.68 | 144,344 | -0.23(-1.16%) |
Sep 16, 2011 | 20.21 | 20.37 | 19.75 | 19.91 | 100,611 | -0.18(-0.90%) |
Sep 15, 2011 | 20.28 | 20.42 | 19.94 | 20.09 | 102,398 | -0.06(-0.30%) |
Sep 14, 2011 | 20.24 | 20.39 | 19.78 | 20.15 | 126,607 | +0.04(+0.20%) |
Sep 13, 2011 | 20.17 | 20.36 | 19.75 | 20.11 | 145,702 | +0.10(+0.50%) |
Sep 12, 2011 | 19.54 | 20.16 | 19.37 | 20.01 | 198,944 | +0.20(+1.01%) |
Sep 09, 2011 | 20.28 | 20.28 | 19.38 | 19.81 | 223,833 | -0.54(-2.65%) |
Sep 08, 2011 | 20.37 | 20.56 | 20.20 | 20.35 | 143,701 | -0.03(-0.15%) |
Sep 07, 2011 | 19.72 | 20.64 | 19.72 | 20.38 | 408,204 | +1.00(+5.16%) |
Sep 06, 2011 | 18.66 | 19.45 | 18.58 | 19.38 | 185,149 | +0.23(+1.20%) |
Sep 02, 2011 | 18.97 | 19.53 | 18.54 | 19.15 | 199,817 | -0.21(-1.08%) |
Sep 01, 2011 | 20.27 | 20.27 | 19.20 | 19.36 | 359,801 | -0.84(-4.16%) |
Aug 31, 2011 | 20.40 | 20.68 | 20.02 | 20.20 | 246,274 | -0.31(-1.51%) |
Aug 30, 2011 | 20.34 | 20.72 | 20.34 | 20.51 | 178,852 | +0.10(+0.49%) |
Aug 29, 2011 | 20.17 | 20.82 | 20.17 | 20.41 | 177,796 | +0.51(+2.56%) |
Aug 26, 2011 | 19.21 | 19.92 | 19.00 | 19.90 | 110,800 | +0.57(+2.95%) |
Aug 25, 2011 | 19.47 | 19.82 | 19.01 | 19.33 | 356,662 | -0.06(-0.31%) |
Aug 24, 2011 | 19.37 | 20.10 | 18.93 | 19.39 | 301,666 | +0.02(+0.10%) |
Aug 23, 2011 | 17.98 | 19.43 | 17.66 | 19.37 | 358,772 | +1.53(+8.58%) |
Aug 22, 2011 | 18.14 | 18.16 | 17.45 | 17.84 | 115,571 | +0.10(+0.56%) |
Aug 19, 2011 | 17.50 | 18.13 | 17.30 | 17.74 | 200,651 | -0.17(-0.95%) |
Aug 18, 2011 | 18.98 | 18.98 | 17.85 | 17.91 | 181,221 | -1.53(-7.87%) |
Aug 17, 2011 | 19.47 | 19.71 | 19.29 | 19.44 | 135,016 | +0.09(+0.47%) |
Aug 16, 2011 | 19.39 | 19.64 | 19.04 | 19.35 | 155,997 | -0.23(-1.17%) |
Aug 15, 2011 | 19.52 | 19.85 | 19.15 | 19.58 | 198,360 | +0.59(+3.11%) |
Aug 12, 2011 | 17.89 | 19.41 | 17.87 | 18.99 | 460,353 | +1.24(+6.99%) |
Aug 11, 2011 | 17.84 | 17.99 | 17.39 | 17.75 | 247,772 | +0.06(+0.34%) |
Aug 10, 2011 | 16.68 | 18.31 | 16.45 | 17.69 | 974,503 | +1.56(+9.67%) |
Aug 09, 2011 | 16.51 | 16.68 | 15.81 | 16.13 | 473,675 | +0.06(+0.37%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.00 | 16.07 | 378,771 | -0.55(-3.31%) |
Aug 05, 2011 | 16.83 | 17.15 | 16.11 | 16.62 | 109,602 | -0.05(-0.30%) |
Aug 04, 2011 | 16.92 | 17.17 | 16.64 | 16.67 | 141,608 | -0.48(-2.80%) |
Aug 03, 2011 | 16.71 | 17.18 | 16.18 | 17.15 | 73,835 | +0.42(+2.51%) |
Aug 02, 2011 | 17.19 | 17.44 | 16.67 | 16.73 | 117,067 | -0.36(-2.11%) |
Aug 01, 2011 | 17.29 | 17.48 | 16.79 | 17.09 | 103,870 | +0.03(+0.18%) |
Jul 29, 2011 | 16.68 | 17.27 | 16.31 | 17.06 | 81,120 | +0.14(+0.83%) |
Jul 28, 2011 | 16.09 | 17.25 | 16.09 | 16.92 | 54,288 | +0.82(+5.09%) |
Jul 27, 2011 | 16.33 | 16.37 | 15.70 | 16.10 | 98,945 | -0.28(-1.71%) |
Jul 26, 2011 | 16.55 | 16.56 | 16.21 | 16.38 | 86,234 | -0.22(-1.33%) |
Jul 25, 2011 | 16.67 | 16.93 | 16.57 | 16.60 | 52,263 | -0.17(-1.01%) |
Jul 22, 2011 | 16.87 | 16.93 | 16.77 | 16.77 | 20,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.73 | 16.98 | 16.56 | 16.82 | 36,050 | +0.18(+1.08%) |
Jul 20, 2011 | 16.53 | 16.65 | 16.32 | 16.64 | 42,516 | +0.15(+0.91%) |
Jul 19, 2011 | 16.41 | 16.50 | 16.22 | 16.49 | 37,171 | +0.21(+1.29%) |
Jul 18, 2011 | 16.47 | 16.47 | 16.07 | 16.28 | 42,595 | -0.19(-1.15%) |
Jul 15, 2011 | 16.63 | 16.92 | 16.37 | 16.47 | 88,053 | -0.03(-0.18%) |
Jul 14, 2011 | 16.54 | 16.68 | 16.27 | 16.50 | 53,904 | -0.05(-0.30%) |
Jul 13, 2011 | 16.44 | 16.72 | 16.41 | 16.55 | 25,599 | +0.27(+1.66%) |
Jul 12, 2011 | 16.13 | 16.49 | 16.12 | 16.28 | 32,474 | +0.14(+0.87%) |
Jul 11, 2011 | 16.18 | 16.25 | 16.07 | 16.14 | 32,019 | -0.28(-1.71%) |
Jul 08, 2011 | 16.29 | 16.45 | 16.25 | 16.42 | 77,387 | -0.08(-0.48%) |
Jul 07, 2011 | 16.44 | 16.57 | 16.36 | 16.50 | 165,942 | +0.18(+1.10%) |
Jul 06, 2011 | 16.47 | 16.63 | 16.27 | 16.32 | 132,333 | -0.22(-1.33%) |
Jul 05, 2011 | 16.83 | 16.83 | 16.47 | 16.54 | 122,581 | -0.27(-1.61%) |
Jul 01, 2011 | 16.21 | 16.98 | 16.18 | 16.81 | 114,942 | +0.61(+3.77%) |
Jun 30, 2011 | 16.13 | 16.27 | 16.09 | 16.20 | 59,665 | +0.07(+0.43%) |
Jun 29, 2011 | 16.28 | 16.28 | 15.96 | 16.13 | 71,290 | -0.07(-0.43%) |
Jun 28, 2011 | 15.99 | 16.27 | 15.97 | 16.20 | 47,273 | +0.31(+1.95%) |
Jun 27, 2011 | 15.71 | 16.03 | 15.71 | 15.89 | 76,376 | +0.14(+0.89%) |
Jun 24, 2011 | 15.80 | 15.80 | 15.46 | 15.75 | 230,340 | +0.07(+0.45%) |
Jun 23, 2011 | 15.28 | 15.75 | 14.83 | 15.68 | 58,518 | +0.20(+1.29%) |
Jun 22, 2011 | 15.75 | 15.86 | 15.32 | 15.48 | 65,085 | -0.37(-2.33%) |
Jun 21, 2011 | 15.55 | 15.90 | 15.40 | 15.85 | 64,534 | +0.44(+2.86%) |
Jun 20, 2011 | 15.37 | 15.50 | 15.32 | 15.41 | 68,254 | +0.49(+3.28%) |
Jun 17, 2011 | 15.26 | 15.28 | 14.89 | 14.92 | 206,550 | -0.27(-1.78%) |
Jun 16, 2011 | 15.47 | 15.66 | 14.89 | 15.19 | 155,058 | -0.31(-2.00%) |
Jun 15, 2011 | 15.97 | 15.99 | 15.46 | 15.50 | 119,804 | -0.64(-3.97%) |
Jun 14, 2011 | 16.12 | 16.36 | 15.76 | 16.14 | 102,161 | +0.17(+1.06%) |
Jun 13, 2011 | 16.18 | 16.30 | 15.68 | 15.97 | 173,963 | -0.18(-1.11%) |
Jun 10, 2011 | 16.17 | 16.48 | 16.08 | 16.15 | 69,492 | -0.15(-0.92%) |
Jun 09, 2011 | 16.31 | 16.53 | 16.12 | 16.30 | 34,486 | +0.02(+0.12%) |
Jun 08, 2011 | 16.41 | 16.60 | 15.88 | 16.28 | 144,346 | -0.21(-1.27%) |
Jun 07, 2011 | 16.60 | 16.76 | 16.42 | 16.49 | 50,355 | -0.01(-0.06%) |
Jun 06, 2011 | 16.49 | 16.60 | 16.38 | 16.50 | 75,611 | -0.02(-0.12%) |
Jun 03, 2011 | 16.62 | 16.83 | 16.47 | 16.52 | 46,188 | +0.07(+0.43%) |
May 24, 2011 | 16.61 | 16.66 | 16.40 | 16.45 | 96,028 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.62 | 16.22 | 16.53 | 106,547 | +0.01(+0.06%) |
May 20, 2011 | 16.54 | 16.67 | 16.39 | 16.52 | 70,559 | -0.11(-0.66%) |
May 19, 2011 | 16.79 | 16.79 | 16.46 | 16.63 | 52,094 | -0.05(-0.30%) |
May 18, 2011 | 16.47 | 16.85 | 16.47 | 16.68 | 35,839 | +0.24(+1.46%) |
May 17, 2011 | 16.37 | 16.49 | 16.22 | 16.44 | 77,392 | -0.06(-0.36%) |
May 16, 2011 | 16.68 | 16.79 | 16.44 | 16.50 | 107,443 | -0.31(-1.84%) |
May 13, 2011 | 17.19 | 17.22 | 16.58 | 16.81 | 80,388 | -0.39(-2.27%) |
May 12, 2011 | 17.15 | 17.37 | 16.83 | 17.20 | 113,441 | +0.03(+0.17%) |
May 11, 2011 | 17.50 | 17.53 | 17.11 | 17.17 | 77,222 | -0.36(-2.05%) |
May 10, 2011 | 17.28 | 17.53 | 17.16 | 17.53 | 165,643 | +0.34(+1.98%) |
May 09, 2011 | 16.99 | 17.40 | 16.78 | 17.19 | 193,493 | +0.18(+1.06%) |
May 06, 2011 | 17.00 | 17.25 | 16.70 | 17.01 | 2,023,461 | +1.01(+6.31%) |
May 05, 2011 | 16.13 | 16.23 | 15.44 | 16.00 | 366,074 | -0.34(-2.08%) |
May 04, 2011 | 16.79 | 16.79 | 16.09 | 16.34 | 174,283 | -0.48(-2.85%) |
May 03, 2011 | 17.50 | 18.00 | 16.52 | 16.82 | 182,489 | -1.41(-7.73%) |
May 02, 2011 | 18.20 | 18.27 | 18.18 | 18.23 | 117,644 | -0.09(-0.49%) |
Apr 29, 2011 | 18.32 | 18.38 | 18.14 | 18.32 | 72,688 | +0.06(+0.33%) |
Apr 28, 2011 | 18.22 | 18.30 | 18.17 | 18.26 | 45,732 | +0.01(+0.05%) |
Apr 27, 2011 | 18.37 | 18.37 | 18.08 | 18.25 | 90,620 | -0.06(-0.33%) |
Apr 26, 2011 | 18.44 | 18.46 | 18.28 | 18.31 | 77,014 | -0.04(-0.22%) |
Apr 25, 2011 | 18.35 | 18.38 | 18.21 | 18.35 | 60,804 | +0.10(+0.55%) |
Apr 21, 2011 | 17.90 | 18.25 | 17.86 | 18.25 | 260,476 | +0.30(+1.67%) |
Apr 20, 2011 | 18.10 | 18.11 | 17.79 | 17.95 | 67,765 | +0.05(+0.28%) |
Apr 19, 2011 | 18.04 | 18.25 | 17.86 | 17.90 | 127,433 | +0.00(+0.00%) |
Apr 18, 2011 | 17.74 | 18.00 | 17.73 | 17.90 | 98,272 | +0.02(+0.11%) |
Apr 15, 2011 | 17.69 | 17.90 | 17.50 | 17.88 | 188,200 | +0.14(+0.79%) |
Apr 14, 2011 | 17.73 | 18.22 | 17.48 | 17.74 | 188,318 | +0.66(+3.86%) |
Apr 13, 2011 | 16.98 | 17.24 | 16.50 | 17.08 | 188,619 | +0.58(+3.52%) |
Apr 12, 2011 | 16.49 | 16.54 | 16.17 | 16.50 | 228,900 | -0.09(-0.54%) |
Apr 11, 2011 | 16.48 | 16.71 | 16.43 | 16.59 | 197,440 | +0.15(+0.91%) |
Apr 08, 2011 | 16.73 | 16.73 | 16.21 | 16.44 | 148,895 | -0.21(-1.26%) |
Apr 07, 2011 | 16.82 | 16.83 | 16.60 | 16.65 | 73,989 | -0.13(-0.77%) |
Apr 06, 2011 | 16.85 | 16.95 | 16.71 | 16.78 | 96,354 | -0.10(-0.59%) |
Apr 05, 2011 | 16.88 | 16.99 | 16.66 | 16.88 | 111,049 | +0.03(+0.18%) |
Apr 04, 2011 | 17.08 | 17.08 | 16.73 | 16.85 | 135,045 | -0.25(-1.46%) |
Apr 01, 2011 | 17.20 | 17.25 | 17.06 | 17.10 | 106,504 | -0.11(-0.64%) |
Mar 31, 2011 | 17.20 | 17.33 | 17.13 | 17.21 | 154,516 | +0.01(+0.06%) |
Mar 30, 2011 | 17.20 | 17.29 | 17.06 | 17.20 | 153,980 | +0.06(+0.35%) |
Mar 29, 2011 | 17.03 | 17.19 | 17.03 | 17.14 | 162,477 | +0.03(+0.18%) |
Mar 28, 2011 | 17.08 | 17.19 | 16.98 | 17.11 | 72,533 | +0.00(+0.00%) |
Mar 25, 2011 | 17.10 | 17.23 | 16.96 | 17.11 | 78,267 | +0.08(+0.47%) |
Mar 24, 2011 | 17.09 | 17.10 | 16.94 | 17.03 | 35,935 | +0.03(+0.18%) |
Mar 23, 2011 | 17.02 | 17.09 | 16.81 | 17.00 | 77,108 | -0.01(-0.06%) |
Mar 22, 2011 | 17.03 | 17.09 | 16.97 | 17.01 | 303,121 | +0.03(+0.18%) |
Mar 21, 2011 | 16.94 | 16.98 | 16.79 | 16.98 | 121,646 | +0.50(+3.03%) |
Mar 18, 2011 | 16.40 | 16.53 | 16.32 | 16.48 | 139,943 | +0.16(+0.98%) |
Mar 17, 2011 | 16.44 | 16.51 | 16.25 | 16.32 | 73,149 | +0.13(+0.80%) |
Mar 16, 2011 | 16.27 | 16.60 | 16.00 | 16.19 | 183,167 | -0.12(-0.74%) |
Mar 15, 2011 | 15.96 | 16.46 | 15.43 | 16.31 | 825,997 | +0.88(+5.70%) |
Mar 14, 2011 | 15.12 | 15.48 | 14.48 | 15.43 | 268,220 | +0.17(+1.11%) |
Mar 11, 2011 | 14.93 | 15.40 | 14.82 | 15.26 | 44,494 | +0.29(+1.94%) |
Mar 10, 2011 | 15.25 | 15.34 | 14.91 | 14.97 | 66,555 | -0.47(-3.04%) |
Mar 09, 2011 | 15.46 | 15.60 | 15.40 | 15.44 | 12,589 | -0.03(-0.19%) |
Mar 08, 2011 | 15.17 | 15.73 | 15.17 | 15.47 | 59,919 | +0.30(+1.98%) |
Mar 07, 2011 | 15.45 | 15.45 | 14.93 | 15.17 | 107,509 | -0.29(-1.88%) |
Mar 04, 2011 | 15.33 | 15.62 | 15.31 | 15.46 | 52,273 | +0.18(+1.18%) |
Mar 03, 2011 | 15.15 | 15.30 | 15.02 | 15.28 | 148,268 | +0.28(+1.87%) |
Mar 02, 2011 | 14.76 | 15.02 | 14.76 | 15.00 | 109,202 | +0.21(+1.42%) |
Mar 01, 2011 | 15.15 | 15.23 | 14.75 | 14.79 | 34,297 | -0.30(-1.99%) |
Feb 28, 2011 | 15.12 | 15.19 | 14.90 | 15.09 | 64,959 | +0.01(+0.07%) |
Feb 25, 2011 | 15.12 | 15.20 | 15.02 | 15.08 | 55,866 | +0.08(+0.53%) |
Feb 24, 2011 | 14.68 | 15.07 | 14.49 | 15.00 | 151,118 | +0.36(+2.46%) |
Feb 23, 2011 | 14.94 | 14.98 | 14.52 | 14.64 | 45,310 | -0.30(-2.01%) |
Feb 22, 2011 | 15.06 | 15.27 | 14.89 | 14.94 | 55,729 | -0.31(-2.03%) |
Feb 18, 2011 | 15.67 | 15.79 | 15.19 | 15.25 | 93,590 | +0.15(+0.99%) |
Feb 17, 2011 | 15.05 | 15.12 | 15.00 | 15.10 | 90,989 | +0.00(+0.00%) |
Feb 16, 2011 | 15.07 | 15.10 | 15.04 | 15.10 | 51,583 | +0.04(+0.27%) |
Feb 15, 2011 | 15.01 | 15.10 | 14.77 | 15.06 | 102,479 | -0.04(-0.26%) |
Feb 14, 2011 | 15.17 | 15.24 | 15.04 | 15.10 | 107,072 | -0.03(-0.20%) |
Feb 11, 2011 | 14.84 | 15.19 | 14.84 | 15.13 | 272,524 | +0.14(+0.93%) |
Feb 10, 2011 | 14.88 | 15.07 | 14.88 | 14.99 | 17,840 | -0.01(-0.07%) |
Feb 09, 2011 | 14.97 | 15.10 | 14.91 | 15.00 | 24,750 | -0.04(-0.27%) |
Feb 08, 2011 | 15.00 | 15.04 | 14.87 | 15.04 | 85,774 | +0.04(+0.27%) |
Feb 07, 2011 | 14.76 | 15.19 | 14.69 | 15.00 | 102,199 | +0.25(+1.69%) |
Feb 04, 2011 | 14.66 | 14.78 | 14.64 | 14.75 | 45,460 | +0.05(+0.34%) |
Feb 03, 2011 | 14.60 | 14.70 | 14.30 | 14.70 | 32,989 | +0.13(+0.89%) |
Feb 02, 2011 | 14.51 | 14.65 | 14.46 | 14.57 | 15,853 | -0.03(-0.21%) |