Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 14.73 | 14.85 | 14.54 | 14.64 | 213,625 | -0.09(-0.63%) |
Dec 29, 2011 | 14.63 | 14.95 | 14.63 | 14.73 | 109,439 | +0.14(+0.98%) |
Dec 28, 2011 | 15.21 | 15.22 | 14.51 | 14.59 | 179,809 | -0.65(-4.29%) |
Dec 27, 2011 | 14.95 | 15.39 | 14.95 | 15.24 | 140,157 | +0.20(+1.34%) |
Dec 23, 2011 | 15.02 | 15.21 | 14.89 | 15.04 | 158,448 | +0.56(+3.88%) |
Dec 21, 2011 | 14.30 | 14.54 | 14.10 | 14.48 | 170,477 | +0.17(+1.17%) |
Dec 20, 2011 | 13.76 | 14.33 | 13.74 | 14.31 | 252,695 | +0.91(+6.76%) |
Dec 19, 2011 | 13.08 | 13.76 | 13.08 | 13.40 | 287,815 | -0.11(-0.81%) |
Dec 16, 2011 | 13.73 | 13.84 | 13.34 | 13.51 | 527,925 | -0.09(-0.68%) |
Dec 15, 2011 | 13.54 | 13.75 | 13.39 | 13.60 | 215,482 | +0.27(+2.01%) |
Dec 14, 2011 | 13.45 | 13.82 | 13.32 | 13.34 | 201,073 | -0.28(-2.03%) |
Dec 13, 2011 | 13.86 | 14.26 | 13.50 | 13.61 | 233,126 | -0.54(-3.79%) |
Dec 12, 2011 | 14.12 | 14.18 | 13.84 | 14.15 | 134,115 | -0.21(-1.46%) |
Dec 09, 2011 | 13.96 | 14.46 | 13.86 | 14.36 | 155,089 | +0.39(+2.76%) |
Dec 08, 2011 | 14.34 | 14.46 | 13.93 | 13.97 | 120,748 | -0.52(-3.59%) |
Dec 07, 2011 | 14.48 | 14.58 | 14.15 | 14.49 | 208,390 | -0.13(-0.92%) |
Dec 06, 2011 | 14.80 | 14.93 | 14.55 | 14.63 | 215,583 | -0.30(-2.02%) |
Dec 05, 2011 | 15.22 | 15.22 | 14.77 | 14.93 | 242,359 | +0.00(+0.00%) |
Dec 02, 2011 | 15.04 | 15.16 | 14.84 | 14.93 | 106,297 | +0.14(+0.96%) |
Dec 01, 2011 | 15.07 | 15.17 | 14.76 | 14.79 | 162,789 | -0.34(-2.22%) |
Nov 30, 2011 | 14.52 | 15.13 | 14.50 | 15.12 | 639,139 | +1.26(+9.07%) |
Nov 29, 2011 | 14.11 | 14.24 | 13.79 | 13.86 | 108,162 | -0.24(-1.72%) |
Nov 28, 2011 | 14.15 | 14.44 | 13.85 | 14.11 | 245,680 | +0.37(+2.69%) |
Nov 25, 2011 | 13.86 | 14.12 | 13.73 | 13.74 | 84,314 | -0.21(-1.50%) |
Nov 23, 2011 | 14.38 | 14.53 | 13.87 | 13.95 | 165,183 | -0.61(-4.21%) |
Nov 22, 2011 | 14.84 | 14.87 | 14.55 | 14.56 | 90,780 | -0.30(-2.03%) |
Nov 21, 2011 | 15.10 | 15.31 | 14.80 | 14.86 | 132,028 | -0.57(-3.70%) |
Nov 18, 2011 | 15.48 | 15.56 | 15.18 | 15.43 | 138,868 | -0.05(-0.32%) |
Nov 17, 2011 | 15.74 | 16.06 | 15.32 | 15.48 | 148,164 | -0.27(-1.70%) |
Nov 16, 2011 | 16.10 | 16.36 | 15.68 | 15.75 | 128,817 | -0.59(-3.59%) |
Nov 15, 2011 | 15.73 | 16.44 | 15.73 | 16.34 | 202,375 | +0.46(+2.91%) |
Nov 14, 2011 | 16.27 | 16.44 | 15.73 | 15.88 | 150,901 | -0.53(-3.22%) |
Nov 11, 2011 | 15.90 | 16.46 | 15.84 | 16.41 | 164,902 | +0.63(+3.99%) |
Nov 10, 2011 | 15.79 | 15.83 | 15.59 | 15.78 | 248,282 | +0.26(+1.68%) |
Nov 09, 2011 | 15.51 | 15.86 | 15.27 | 15.52 | 399,085 | -0.49(-3.04%) |
Nov 08, 2011 | 15.84 | 16.08 | 15.70 | 16.00 | 203,129 | +0.29(+1.81%) |
Nov 07, 2011 | 15.51 | 15.73 | 15.34 | 15.72 | 177,108 | +0.15(+0.97%) |
Nov 04, 2011 | 15.31 | 15.62 | 15.13 | 15.57 | 121,553 | +0.03(+0.22%) |
Nov 03, 2011 | 14.49 | 15.58 | 14.48 | 15.53 | 209,661 | +0.80(+5.41%) |
Nov 02, 2011 | 14.62 | 14.80 | 14.34 | 14.74 | 166,636 | +0.40(+2.81%) |
Nov 01, 2011 | 14.56 | 14.83 | 14.26 | 14.33 | 219,249 | -0.88(-5.79%) |
Oct 31, 2011 | 15.59 | 15.67 | 15.19 | 15.21 | 259,823 | -0.70(-4.38%) |
Oct 28, 2011 | 16.33 | 16.36 | 15.89 | 15.91 | 216,784 | -0.44(-2.72%) |
Oct 27, 2011 | 15.34 | 16.52 | 15.28 | 16.36 | 287,541 | +1.59(+10.73%) |
Oct 26, 2011 | 14.65 | 14.85 | 14.27 | 14.77 | 263,927 | +0.36(+2.50%) |
Oct 25, 2011 | 14.81 | 14.84 | 14.32 | 14.41 | 154,356 | -0.47(-3.16%) |
Oct 24, 2011 | 14.90 | 15.01 | 14.84 | 14.88 | 302,081 | +0.06(+0.40%) |
Oct 21, 2011 | 14.64 | 14.85 | 14.50 | 14.82 | 152,454 | +0.46(+3.21%) |
Oct 20, 2011 | 14.32 | 14.38 | 13.76 | 14.36 | 69,333 | +0.03(+0.18%) |
Oct 19, 2011 | 14.56 | 14.80 | 14.28 | 14.33 | 115,365 | -0.29(-2.01%) |
Oct 18, 2011 | 14.21 | 14.72 | 13.96 | 14.63 | 148,575 | +0.48(+3.38%) |
Oct 17, 2011 | 14.69 | 14.81 | 14.07 | 14.15 | 156,011 | -0.69(-4.64%) |
Oct 14, 2011 | 14.56 | 14.89 | 14.35 | 14.84 | 93,607 | +0.42(+2.91%) |
Oct 13, 2011 | 14.30 | 14.53 | 14.07 | 14.42 | 90,122 | +0.03(+0.23%) |
Oct 12, 2011 | 13.99 | 14.51 | 13.78 | 14.38 | 339,286 | +0.55(+3.94%) |
Oct 11, 2011 | 13.74 | 13.96 | 13.70 | 13.84 | 344,313 | -0.01(-0.06%) |
Oct 10, 2011 | 13.77 | 13.86 | 13.46 | 13.85 | 191,521 | +0.37(+2.74%) |
Oct 07, 2011 | 13.92 | 13.92 | 13.18 | 13.48 | 174,675 | -0.39(-2.78%) |
Oct 06, 2011 | 13.63 | 13.90 | 12.84 | 13.86 | 271,065 | +0.30(+2.23%) |
Oct 05, 2011 | 13.55 | 13.67 | 13.26 | 13.56 | 402,205 | +0.03(+0.19%) |
Oct 04, 2011 | 12.77 | 13.82 | 12.66 | 13.54 | 438,673 | +0.69(+5.35%) |
Oct 03, 2011 | 13.61 | 13.73 | 12.81 | 12.85 | 355,592 | -0.94(-6.81%) |
Sep 30, 2011 | 13.85 | 14.38 | 13.55 | 13.79 | 287,985 | -0.08(-0.54%) |
Sep 29, 2011 | 13.88 | 13.88 | 13.37 | 13.86 | 114,822 | +0.36(+2.67%) |
Sep 28, 2011 | 14.17 | 14.17 | 13.50 | 13.50 | 209,464 | -0.66(-4.68%) |
Sep 27, 2011 | 13.87 | 14.49 | 13.70 | 14.17 | 231,330 | +0.65(+4.84%) |
Sep 26, 2011 | 13.07 | 13.54 | 12.71 | 13.51 | 165,602 | +0.61(+4.75%) |
Sep 23, 2011 | 12.85 | 13.07 | 12.68 | 12.90 | 140,540 | +0.05(+0.39%) |
Sep 22, 2011 | 12.74 | 13.03 | 12.56 | 12.85 | 295,807 | -0.32(-2.42%) |
Sep 21, 2011 | 13.76 | 14.04 | 13.08 | 13.17 | 296,127 | -0.64(-4.62%) |
Sep 20, 2011 | 14.13 | 14.57 | 13.79 | 13.81 | 272,606 | -0.26(-1.85%) |
Sep 19, 2011 | 14.12 | 14.60 | 13.79 | 14.07 | 304,431 | -0.32(-2.22%) |
Sep 16, 2011 | 14.60 | 14.83 | 14.30 | 14.38 | 1,560,389 | -0.10(-0.69%) |
Sep 15, 2011 | 14.62 | 14.62 | 14.25 | 14.48 | 178,004 | +0.01(+0.06%) |
Sep 14, 2011 | 14.27 | 14.73 | 13.92 | 14.48 | 164,102 | +0.39(+2.74%) |
Sep 13, 2011 | 13.92 | 14.22 | 13.81 | 14.09 | 257,650 | +0.21(+1.51%) |
Sep 12, 2011 | 14.11 | 14.38 | 13.34 | 13.88 | 350,167 | -0.51(-3.56%) |
Sep 09, 2011 | 14.50 | 14.61 | 13.93 | 14.39 | 201,029 | -0.25(-1.72%) |
Sep 08, 2011 | 14.88 | 15.12 | 14.54 | 14.64 | 122,952 | -0.35(-2.35%) |
Sep 07, 2011 | 14.64 | 15.06 | 14.57 | 15.00 | 183,470 | +0.63(+4.38%) |
Sep 06, 2011 | 14.10 | 14.43 | 13.86 | 14.37 | 185,376 | -0.28(-1.89%) |
Sep 02, 2011 | 14.85 | 15.66 | 14.48 | 14.64 | 240,860 | -0.61(-4.01%) |
Sep 01, 2011 | 15.99 | 16.36 | 15.19 | 15.26 | 348,740 | -0.72(-4.51%) |
Aug 31, 2011 | 16.27 | 16.43 | 15.94 | 15.98 | 499,270 | -0.22(-1.35%) |
Aug 30, 2011 | 16.01 | 16.27 | 15.46 | 16.20 | 270,100 | +0.08(+0.47%) |
Aug 29, 2011 | 15.16 | 16.15 | 14.00 | 16.12 | 269,676 | +1.13(+7.55%) |
Aug 26, 2011 | 14.62 | 15.23 | 14.38 | 14.99 | 338,343 | +0.19(+1.30%) |
Aug 25, 2011 | 15.23 | 15.33 | 14.70 | 14.80 | 339,979 | -0.32(-2.11%) |
Aug 24, 2011 | 14.91 | 15.42 | 14.60 | 15.11 | 316,883 | +0.14(+0.95%) |
Aug 23, 2011 | 14.28 | 15.12 | 13.94 | 14.97 | 332,913 | +0.70(+4.94%) |
Aug 22, 2011 | 14.73 | 15.04 | 14.16 | 14.27 | 171,035 | -0.02(-0.12%) |
Aug 19, 2011 | 14.33 | 14.69 | 14.17 | 14.28 | 293,382 | -0.29(-2.01%) |
Aug 18, 2011 | 15.22 | 15.26 | 14.45 | 14.58 | 218,204 | -1.10(-7.01%) |
Aug 17, 2011 | 15.91 | 16.07 | 15.48 | 15.68 | 138,175 | -0.19(-1.22%) |
Aug 16, 2011 | 15.92 | 16.10 | 15.58 | 15.87 | 167,301 | -0.31(-1.92%) |
Aug 15, 2011 | 15.78 | 16.18 | 15.63 | 16.18 | 141,932 | +0.51(+3.27%) |
Aug 12, 2011 | 15.85 | 15.85 | 15.26 | 15.67 | 170,731 | -0.10(-0.64%) |
Aug 11, 2011 | 15.21 | 15.94 | 14.69 | 15.77 | 240,897 | +0.68(+4.50%) |
Aug 10, 2011 | 15.87 | 18.36 | 14.64 | 15.09 | 308,325 | -1.27(-7.74%) |
Aug 09, 2011 | 16.11 | 16.41 | 14.81 | 16.36 | 576,907 | +1.24(+8.21%) |
Aug 08, 2011 | 16.20 | 17.05 | 15.11 | 15.11 | 447,876 | -1.65(-9.85%) |
Aug 05, 2011 | 17.55 | 18.02 | 16.58 | 16.77 | 251,668 | -0.50(-2.91%) |
Aug 04, 2011 | 18.16 | 18.45 | 17.03 | 17.27 | 599,691 | -0.18(-1.06%) |
Aug 03, 2011 | 16.92 | 17.50 | 16.71 | 17.45 | 225,396 | +0.52(+3.07%) |
Aug 02, 2011 | 17.47 | 17.79 | 16.93 | 16.93 | 162,570 | -0.66(-3.74%) |
Aug 01, 2011 | 17.85 | 17.85 | 16.28 | 17.59 | 172,711 | -0.11(-0.64%) |
Jul 29, 2011 | 17.40 | 17.97 | 17.34 | 17.71 | 123,255 | +0.07(+0.38%) |
Jul 28, 2011 | 17.72 | 17.95 | 17.59 | 17.64 | 179,295 | -0.04(-0.24%) |
Jul 27, 2011 | 18.00 | 18.04 | 17.55 | 17.68 | 189,162 | -0.36(-2.00%) |
Jul 26, 2011 | 18.37 | 18.37 | 17.99 | 18.04 | 120,404 | -0.33(-1.78%) |
Jul 25, 2011 | 18.36 | 18.73 | 18.22 | 18.37 | 126,031 | -0.23(-1.26%) |
Jul 22, 2011 | 18.60 | 18.73 | 18.41 | 18.60 | 126,761 | -0.03(-0.18%) |
Jul 21, 2011 | 18.23 | 18.78 | 18.23 | 18.64 | 150,251 | +0.29(+1.60%) |
Jul 20, 2011 | 18.43 | 18.43 | 18.14 | 18.34 | 76,648 | -0.10(-0.55%) |
Jul 19, 2011 | 18.17 | 18.53 | 18.03 | 18.44 | 98,137 | +0.48(+2.66%) |
Jul 18, 2011 | 18.45 | 18.45 | 17.79 | 17.97 | 114,695 | -0.53(-2.86%) |
Jul 15, 2011 | 18.27 | 18.58 | 17.95 | 18.49 | 143,063 | +0.27(+1.47%) |
Jul 14, 2011 | 18.44 | 18.51 | 17.97 | 18.23 | 125,127 | -0.21(-1.14%) |
Jul 13, 2011 | 18.42 | 18.77 | 18.32 | 18.44 | 120,433 | +0.17(+0.92%) |
Jul 12, 2011 | 18.13 | 18.45 | 17.99 | 18.27 | 86,184 | +0.08(+0.42%) |
Jul 11, 2011 | 18.32 | 18.40 | 17.62 | 18.19 | 117,994 | -0.40(-2.17%) |
Jul 08, 2011 | 18.49 | 18.75 | 18.27 | 18.59 | 142,192 | -0.21(-1.12%) |
Jul 07, 2011 | 18.90 | 19.25 | 17.33 | 18.80 | 140,413 | +0.15(+0.81%) |
Jul 06, 2011 | 18.30 | 18.67 | 17.82 | 18.65 | 181,279 | +0.29(+1.55%) |
Jul 05, 2011 | 18.12 | 18.40 | 16.53 | 18.37 | 273,144 | +0.20(+1.11%) |
Jul 01, 2011 | 17.84 | 18.28 | 17.83 | 18.17 | 147,865 | +0.39(+2.22%) |
Jun 30, 2011 | 17.81 | 17.91 | 17.66 | 17.77 | 237,329 | +0.02(+0.09%) |
Jun 29, 2011 | 17.50 | 17.80 | 17.32 | 17.76 | 256,802 | +0.20(+1.15%) |
Jun 28, 2011 | 17.17 | 17.61 | 17.14 | 17.55 | 168,103 | +0.44(+2.55%) |
Jun 27, 2011 | 16.87 | 17.14 | 16.54 | 17.12 | 282,188 | +0.13(+0.74%) |
Jun 24, 2011 | 16.58 | 17.03 | 16.50 | 16.99 | 2,083,828 | +0.39(+2.37%) |
Jun 23, 2011 | 16.47 | 16.67 | 16.31 | 16.60 | 214,127 | -0.12(-0.70%) |
Jun 22, 2011 | 16.60 | 16.85 | 16.60 | 16.72 | 216,184 | -0.03(-0.15%) |
Jun 21, 2011 | 16.79 | 17.05 | 16.57 | 16.74 | 281,038 | +0.03(+0.20%) |
Jun 20, 2011 | 16.63 | 16.89 | 16.46 | 16.71 | 197,872 | +0.08(+0.45%) |
Jun 17, 2011 | 16.74 | 16.82 | 16.44 | 16.63 | 315,785 | +0.00(+0.00%) |
Jun 16, 2011 | 16.56 | 16.82 | 16.31 | 16.63 | 204,323 | +0.06(+0.35%) |
Jun 15, 2011 | 16.92 | 17.05 | 16.55 | 16.57 | 186,996 | -0.59(-3.42%) |
Jun 14, 2011 | 16.73 | 17.22 | 16.65 | 17.16 | 276,722 | +0.58(+3.49%) |
Jun 13, 2011 | 16.98 | 16.99 | 16.58 | 16.58 | 199,961 | -0.34(-2.03%) |
Jun 10, 2011 | 17.29 | 17.29 | 16.86 | 16.93 | 134,079 | -0.44(-2.56%) |
Jun 09, 2011 | 17.46 | 17.60 | 17.29 | 17.37 | 110,432 | -0.01(-0.05%) |
Jun 08, 2011 | 17.46 | 17.69 | 17.36 | 17.38 | 144,642 | -0.18(-1.00%) |
Jun 07, 2011 | 17.48 | 17.79 | 17.45 | 17.55 | 130,201 | +0.05(+0.29%) |
Jun 06, 2011 | 17.87 | 17.89 | 17.47 | 17.50 | 217,163 | -0.29(-1.65%) |
Jun 03, 2011 | 18.08 | 18.17 | 17.76 | 17.80 | 205,320 | +0.88(+5.21%) |
May 24, 2011 | 17.27 | 17.31 | 16.92 | 16.92 | 294,604 | -0.29(-1.66%) |
May 23, 2011 | 17.15 | 17.34 | 16.95 | 17.20 | 218,480 | -0.25(-1.44%) |
May 20, 2011 | 17.67 | 17.82 | 17.33 | 17.45 | 198,147 | -0.34(-1.89%) |
May 19, 2011 | 18.10 | 18.10 | 17.78 | 17.79 | 262,694 | -0.14(-0.80%) |
May 18, 2011 | 17.81 | 18.02 | 17.77 | 17.93 | 161,845 | +0.13(+0.75%) |
May 17, 2011 | 17.97 | 17.97 | 17.71 | 17.80 | 153,102 | -0.23(-1.26%) |
May 16, 2011 | 18.15 | 18.33 | 17.55 | 18.02 | 230,354 | -0.26(-1.42%) |
May 13, 2011 | 18.70 | 18.72 | 18.23 | 18.28 | 376,528 | -0.25(-1.36%) |
May 12, 2011 | 18.38 | 18.68 | 18.13 | 18.54 | 310,206 | +0.04(+0.23%) |
May 11, 2011 | 18.80 | 18.80 | 18.47 | 18.49 | 280,268 | -0.44(-2.35%) |
May 10, 2011 | 18.94 | 19.07 | 18.74 | 18.94 | 318,137 | +0.15(+0.80%) |
May 09, 2011 | 19.13 | 19.13 | 18.71 | 18.79 | 358,730 | -0.40(-2.10%) |
May 06, 2011 | 19.96 | 19.96 | 19.13 | 19.19 | 269,740 | -0.57(-2.89%) |
May 05, 2011 | 19.74 | 20.15 | 19.29 | 19.76 | 604,897 | -0.27(-1.34%) |
May 04, 2011 | 20.11 | 20.21 | 19.58 | 20.03 | 1,985,411 | -0.02(-0.08%) |
May 03, 2011 | 21.07 | 21.38 | 20.00 | 20.05 | 466,283 | -1.13(-5.35%) |
May 02, 2011 | 21.26 | 21.32 | 20.87 | 21.18 | 346,359 | +0.29(+1.37%) |
Apr 29, 2011 | 20.55 | 20.96 | 20.55 | 20.89 | 1,580,728 | +0.43(+2.09%) |
Apr 28, 2011 | 19.95 | 20.47 | 19.89 | 20.46 | 304,142 | +0.52(+2.61%) |
Apr 27, 2011 | 20.19 | 20.28 | 19.71 | 19.94 | 209,725 | -0.27(-1.33%) |
Apr 26, 2011 | 20.36 | 20.52 | 20.17 | 20.21 | 132,584 | +0.00(+0.00%) |
Apr 25, 2011 | 20.03 | 20.25 | 19.51 | 20.21 | 248,727 | +0.52(+2.64%) |
Apr 21, 2011 | 19.87 | 19.87 | 19.58 | 19.69 | 116,533 | +0.01(+0.06%) |
Apr 20, 2011 | 19.72 | 19.91 | 19.41 | 19.68 | 249,768 | +0.25(+1.27%) |
Apr 19, 2011 | 19.95 | 19.98 | 19.29 | 19.43 | 203,160 | -0.40(-2.03%) |
Apr 18, 2011 | 20.13 | 20.16 | 19.78 | 19.84 | 186,253 | -0.51(-2.51%) |
Apr 15, 2011 | 20.25 | 20.48 | 19.73 | 20.35 | 219,067 | -0.01(-0.04%) |
Apr 14, 2011 | 19.89 | 20.42 | 19.89 | 20.36 | 147,707 | +0.23(+1.12%) |
Apr 13, 2011 | 19.81 | 20.19 | 19.56 | 20.13 | 257,678 | +0.43(+2.17%) |
Apr 12, 2011 | 19.68 | 19.99 | 19.64 | 19.70 | 105,540 | -0.18(-0.89%) |
Apr 11, 2011 | 19.96 | 20.08 | 19.29 | 19.88 | 133,294 | -0.13(-0.63%) |
Apr 08, 2011 | 20.43 | 20.49 | 19.83 | 20.00 | 86,366 | -0.25(-1.24%) |
Apr 07, 2011 | 20.50 | 20.55 | 20.09 | 20.26 | 77,158 | -0.21(-1.02%) |
Apr 06, 2011 | 20.14 | 20.63 | 20.14 | 20.46 | 72,103 | +0.15(+0.74%) |
Apr 05, 2011 | 20.48 | 20.60 | 20.25 | 20.31 | 138,148 | -0.26(-1.26%) |
Apr 04, 2011 | 20.25 | 20.59 | 20.06 | 20.57 | 180,073 | +0.32(+1.57%) |
Apr 01, 2011 | 20.33 | 20.48 | 20.09 | 20.26 | 178,079 | +0.11(+0.54%) |
Mar 31, 2011 | 19.91 | 20.37 | 19.89 | 20.15 | 332,464 | +0.27(+1.35%) |
Mar 30, 2011 | 19.88 | 19.89 | 19.30 | 19.88 | 138,967 | +0.41(+2.11%) |
Mar 29, 2011 | 19.73 | 19.79 | 19.34 | 19.47 | 217,180 | -0.35(-1.78%) |
Mar 28, 2011 | 19.57 | 19.88 | 19.57 | 19.82 | 264,414 | +0.26(+1.33%) |
Mar 25, 2011 | 19.28 | 19.77 | 19.22 | 19.56 | 232,032 | +0.38(+1.97%) |
Mar 24, 2011 | 19.28 | 19.28 | 19.08 | 19.18 | 78,425 | +0.05(+0.26%) |
Mar 23, 2011 | 19.15 | 19.25 | 19.04 | 19.13 | 178,430 | -0.09(-0.48%) |
Mar 22, 2011 | 18.83 | 19.36 | 18.83 | 19.22 | 177,379 | +0.34(+1.78%) |
Mar 21, 2011 | 18.62 | 18.89 | 18.16 | 18.89 | 136,846 | +0.91(+5.04%) |
Mar 18, 2011 | 17.90 | 18.00 | 17.68 | 17.98 | 282,163 | +0.29(+1.66%) |
Mar 17, 2011 | 18.31 | 18.38 | 17.68 | 17.69 | 90,522 | -0.24(-1.36%) |
Mar 16, 2011 | 17.80 | 18.23 | 17.80 | 17.93 | 225,510 | +0.14(+0.80%) |
Mar 15, 2011 | 17.43 | 17.94 | 16.95 | 17.79 | 148,633 | -0.15(-0.84%) |
Mar 14, 2011 | 18.05 | 18.35 | 17.79 | 17.94 | 111,775 | -0.33(-1.79%) |
Mar 11, 2011 | 18.39 | 18.96 | 18.19 | 18.27 | 86,612 | -0.14(-0.77%) |
Mar 10, 2011 | 18.79 | 18.79 | 18.37 | 18.41 | 138,243 | -0.67(-3.52%) |
Mar 09, 2011 | 19.27 | 19.58 | 18.96 | 19.08 | 81,073 | -0.14(-0.74%) |
Mar 08, 2011 | 18.71 | 19.35 | 18.63 | 19.22 | 124,710 | +0.48(+2.55%) |
Mar 07, 2011 | 19.01 | 19.27 | 18.54 | 18.75 | 108,637 | -0.20(-1.06%) |
Mar 04, 2011 | 19.35 | 19.52 | 18.73 | 18.95 | 133,046 | -0.45(-2.33%) |
Mar 03, 2011 | 18.80 | 19.95 | 18.80 | 19.40 | 292,447 | +0.91(+4.90%) |
Mar 02, 2011 | 18.12 | 18.53 | 18.07 | 18.49 | 184,267 | -0.18(-0.94%) |
Mar 01, 2011 | 19.16 | 19.16 | 18.40 | 18.67 | 207,694 | -0.40(-2.11%) |
Feb 28, 2011 | 19.63 | 19.63 | 17.03 | 19.07 | 174,755 | +0.72(+3.93%) |
Feb 25, 2011 | 17.83 | 18.38 | 17.82 | 18.35 | 116,575 | +0.54(+3.01%) |
Feb 24, 2011 | 17.60 | 17.84 | 17.49 | 17.81 | 132,833 | +0.23(+1.34%) |
Feb 23, 2011 | 18.14 | 18.37 | 17.49 | 17.58 | 99,270 | -0.60(-3.32%) |
Feb 22, 2011 | 18.41 | 18.69 | 18.02 | 18.18 | 157,562 | -0.44(-2.34%) |
Feb 18, 2011 | 18.45 | 18.70 | 18.39 | 18.62 | 173,621 | +0.26(+1.42%) |
Feb 17, 2011 | 17.83 | 18.45 | 17.77 | 18.36 | 159,564 | +0.55(+3.11%) |
Feb 16, 2011 | 17.71 | 17.87 | 17.69 | 17.81 | 177,469 | +0.17(+0.95%) |
Feb 15, 2011 | 17.56 | 17.74 | 17.55 | 17.64 | 173,238 | -0.08(-0.43%) |
Feb 14, 2011 | 17.79 | 17.81 | 17.66 | 17.71 | 73,011 | -0.11(-0.61%) |
Feb 11, 2011 | 17.52 | 17.83 | 17.39 | 17.82 | 90,404 | +0.19(+1.09%) |
Feb 10, 2011 | 17.50 | 17.71 | 17.43 | 17.63 | 193,472 | +0.00(+0.00%) |
Feb 09, 2011 | 17.58 | 17.67 | 17.55 | 17.63 | 81,443 | -0.03(-0.14%) |
Feb 08, 2011 | 17.79 | 17.82 | 17.60 | 17.66 | 89,199 | -0.19(-1.08%) |
Feb 07, 2011 | 17.61 | 17.90 | 17.60 | 17.85 | 63,446 | +0.23(+1.28%) |
Feb 04, 2011 | 17.68 | 17.77 | 17.46 | 17.62 | 128,961 | -0.10(-0.57%) |
Feb 03, 2011 | 17.64 | 17.86 | 17.45 | 17.72 | 120,546 | +0.11(+0.62%) |
Feb 02, 2011 | 17.45 | 17.64 | 17.43 | 17.61 | 98,794 | +0.09(+0.53%) |
Feb 01, 2011 | 17.24 | 17.59 | 17.24 | 17.52 | 142,885 | +0.38(+2.20%) |
Jan 31, 2011 | 17.07 | 17.36 | 16.77 | 17.14 | 147,035 | +0.13(+0.79%) |
Jan 28, 2011 | 17.43 | 17.51 | 16.82 | 17.01 | 242,368 | -0.47(-2.69%) |
Jan 27, 2011 | 17.62 | 17.68 | 17.46 | 17.48 | 135,306 | -0.13(-0.76%) |
Jan 26, 2011 | 17.32 | 17.73 | 17.14 | 17.61 | 404,011 | +0.41(+2.39%) |
Jan 25, 2011 | 16.98 | 17.22 | 16.62 | 17.20 | 163,509 | +0.11(+0.64%) |
Jan 24, 2011 | 16.73 | 17.23 | 16.73 | 17.09 | 137,694 | +0.33(+1.95%) |
Jan 21, 2011 | 16.77 | 16.90 | 16.74 | 16.77 | 125,652 | +0.07(+0.40%) |
Jan 20, 2011 | 16.51 | 16.88 | 16.51 | 16.70 | 120,735 | +0.07(+0.40%) |
Jan 19, 2011 | 16.94 | 17.01 | 16.56 | 16.63 | 132,293 | -0.35(-2.07%) |
Jan 18, 2011 | 16.88 | 17.04 | 16.80 | 16.98 | 50,450 | +0.04(+0.25%) |
Jan 14, 2011 | 16.67 | 17.07 | 16.67 | 16.94 | 127,003 | +0.24(+1.46%) |
Jan 13, 2011 | 16.62 | 16.80 | 16.51 | 16.70 | 127,716 | +0.03(+0.15%) |
Jan 12, 2011 | 16.54 | 16.72 | 16.41 | 16.67 | 83,769 | +0.29(+1.79%) |
Jan 11, 2011 | 16.41 | 16.56 | 16.29 | 16.38 | 59,240 | -0.01(-0.05%) |
Jan 10, 2011 | 16.22 | 16.41 | 16.16 | 16.39 | 88,344 | +0.06(+0.36%) |
Jan 07, 2011 | 16.55 | 16.57 | 16.18 | 16.33 | 427,993 | -0.13(-0.82%) |
Jan 06, 2011 | 16.41 | 16.51 | 16.22 | 16.46 | 129,979 | +0.03(+0.15%) |
Jan 05, 2011 | 16.37 | 16.49 | 15.94 | 16.44 | 164,576 | +0.03(+0.20%) |
Jan 04, 2011 | 16.82 | 17.19 | 16.24 | 16.41 | 314,609 | -0.33(-1.95%) |