Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.83 | 14.06 | 13.73 | 14.03 | 211,242 | +0.20(+1.44%) |
Dec 29, 2011 | 13.88 | 14.03 | 13.69 | 13.83 | 311,027 | -0.06(-0.44%) |
Dec 28, 2011 | 14.12 | 14.12 | 13.79 | 13.89 | 197,705 | -0.32(-2.22%) |
Dec 27, 2011 | 14.14 | 14.27 | 14.08 | 14.21 | 120,477 | -0.01(-0.04%) |
Dec 23, 2011 | 14.30 | 14.31 | 14.04 | 14.21 | 127,683 | +0.06(+0.40%) |
Dec 21, 2011 | 14.20 | 14.41 | 13.78 | 14.16 | 231,659 | -0.11(-0.79%) |
Dec 20, 2011 | 13.96 | 14.35 | 13.79 | 14.27 | 382,839 | +0.52(+3.78%) |
Dec 19, 2011 | 14.13 | 14.24 | 13.70 | 13.75 | 265,815 | -0.24(-1.71%) |
Dec 16, 2011 | 13.94 | 14.18 | 13.90 | 13.99 | 403,443 | +0.20(+1.48%) |
Dec 15, 2011 | 14.06 | 14.12 | 13.58 | 13.79 | 292,651 | -0.13(-0.95%) |
Dec 14, 2011 | 13.92 | 13.99 | 13.59 | 13.92 | 277,892 | -0.13(-0.91%) |
Dec 13, 2011 | 14.46 | 14.67 | 13.95 | 14.04 | 246,825 | -0.26(-1.82%) |
Dec 12, 2011 | 14.12 | 14.37 | 14.01 | 14.30 | 394,341 | -0.01(-0.07%) |
Dec 09, 2011 | 13.83 | 14.44 | 13.77 | 14.31 | 647,527 | +0.50(+3.61%) |
Dec 08, 2011 | 13.98 | 14.50 | 13.81 | 13.82 | 618,329 | -0.34(-2.38%) |
Dec 07, 2011 | 14.18 | 14.26 | 14.04 | 14.15 | 445,410 | -0.13(-0.89%) |
Dec 06, 2011 | 14.32 | 14.42 | 14.08 | 14.28 | 394,091 | +0.02(+0.14%) |
Dec 05, 2011 | 14.46 | 14.60 | 14.16 | 14.26 | 360,844 | +0.02(+0.11%) |
Dec 02, 2011 | 14.45 | 14.51 | 14.19 | 14.24 | 363,812 | +0.00(+0.00%) |
Dec 01, 2011 | 14.42 | 14.47 | 14.17 | 14.24 | 381,475 | -0.17(-1.17%) |
Nov 30, 2011 | 14.63 | 14.99 | 14.25 | 14.41 | 475,578 | +0.30(+2.13%) |
Nov 29, 2011 | 14.41 | 14.44 | 14.06 | 14.11 | 201,776 | -0.28(-1.91%) |
Nov 28, 2011 | 13.86 | 14.39 | 13.71 | 14.39 | 365,516 | +0.93(+6.93%) |
Nov 25, 2011 | 13.41 | 13.60 | 13.37 | 13.45 | 100,020 | -0.05(-0.34%) |
Nov 23, 2011 | 13.50 | 13.95 | 13.25 | 13.50 | 384,188 | -0.14(-1.01%) |
Nov 22, 2011 | 13.56 | 13.87 | 13.56 | 13.64 | 110,334 | +0.04(+0.26%) |
Nov 21, 2011 | 13.92 | 14.00 | 13.50 | 13.60 | 206,690 | -0.52(-3.71%) |
Nov 18, 2011 | 14.31 | 14.32 | 14.04 | 14.13 | 69,731 | -0.17(-1.18%) |
Nov 17, 2011 | 14.62 | 14.73 | 14.24 | 14.29 | 128,747 | -0.08(-0.57%) |
Nov 16, 2011 | 14.60 | 14.79 | 14.37 | 14.38 | 90,439 | -0.39(-2.66%) |
Nov 15, 2011 | 14.25 | 14.87 | 14.10 | 14.77 | 179,110 | +0.41(+2.87%) |
Nov 14, 2011 | 14.48 | 14.70 | 14.23 | 14.36 | 132,233 | -0.19(-1.30%) |
Nov 11, 2011 | 14.08 | 14.60 | 14.08 | 14.54 | 128,739 | +0.63(+4.50%) |
Nov 10, 2011 | 13.95 | 14.02 | 13.66 | 13.92 | 136,840 | +0.07(+0.51%) |
Nov 09, 2011 | 14.03 | 14.18 | 13.82 | 13.85 | 195,701 | -0.52(-3.65%) |
Nov 08, 2011 | 14.44 | 14.46 | 14.01 | 14.37 | 230,886 | +0.03(+0.21%) |
Nov 07, 2011 | 14.40 | 14.45 | 14.01 | 14.34 | 158,849 | -0.12(-0.85%) |
Nov 04, 2011 | 14.51 | 14.63 | 14.27 | 14.46 | 71,111 | -0.23(-1.56%) |
Nov 03, 2011 | 14.53 | 14.74 | 14.14 | 14.69 | 263,844 | +0.32(+2.23%) |
Nov 02, 2011 | 14.42 | 14.50 | 14.20 | 14.37 | 251,972 | +0.15(+1.08%) |
Nov 01, 2011 | 14.52 | 14.64 | 13.94 | 14.22 | 627,995 | -0.96(-6.34%) |
Oct 31, 2011 | 15.72 | 15.86 | 15.17 | 15.18 | 169,683 | -0.71(-4.49%) |
Oct 28, 2011 | 15.82 | 16.11 | 15.78 | 15.89 | 307,602 | -0.03(-0.16%) |
Oct 27, 2011 | 15.28 | 16.07 | 15.02 | 15.92 | 690,964 | +1.01(+6.80%) |
Oct 26, 2011 | 14.88 | 15.01 | 14.67 | 14.91 | 408,773 | +0.19(+1.32%) |
Oct 25, 2011 | 14.84 | 14.92 | 14.58 | 14.71 | 219,453 | -0.28(-1.84%) |
Oct 24, 2011 | 14.60 | 15.02 | 14.42 | 14.99 | 289,801 | +0.41(+2.80%) |
Oct 21, 2011 | 14.30 | 14.58 | 14.05 | 14.58 | 213,342 | +0.57(+4.07%) |
Oct 20, 2011 | 14.10 | 14.16 | 13.76 | 14.01 | 300,831 | -0.11(-0.79%) |
Oct 19, 2011 | 14.17 | 14.40 | 14.05 | 14.12 | 192,048 | -0.13(-0.89%) |
Oct 18, 2011 | 13.80 | 14.39 | 13.68 | 14.25 | 185,625 | +0.41(+2.94%) |
Oct 17, 2011 | 14.13 | 14.13 | 13.77 | 13.84 | 219,675 | -0.42(-2.96%) |
Oct 14, 2011 | 14.25 | 14.27 | 13.75 | 14.26 | 228,269 | +0.19(+1.34%) |
Oct 13, 2011 | 13.94 | 14.13 | 13.71 | 14.08 | 122,292 | +0.05(+0.36%) |
Oct 12, 2011 | 13.80 | 14.26 | 13.68 | 14.02 | 216,202 | +0.33(+2.42%) |
Oct 11, 2011 | 13.50 | 13.86 | 13.37 | 13.69 | 275,764 | +0.10(+0.71%) |
Oct 10, 2011 | 13.25 | 13.66 | 13.25 | 13.60 | 201,812 | +0.59(+4.50%) |
Oct 07, 2011 | 13.19 | 13.33 | 12.82 | 13.01 | 211,919 | -0.13(-0.97%) |
Oct 06, 2011 | 13.11 | 13.17 | 12.86 | 13.14 | 170,824 | +0.26(+2.02%) |
Oct 05, 2011 | 12.49 | 12.96 | 12.32 | 12.88 | 322,473 | +0.40(+3.18%) |
Oct 04, 2011 | 11.84 | 12.50 | 11.46 | 12.48 | 425,971 | +0.55(+4.61%) |
Oct 03, 2011 | 13.24 | 13.32 | 11.91 | 11.93 | 333,185 | -1.46(-10.92%) |
Sep 30, 2011 | 13.71 | 13.91 | 13.28 | 13.39 | 301,850 | -0.48(-3.45%) |
Sep 29, 2011 | 14.42 | 14.65 | 13.75 | 13.87 | 274,737 | -0.26(-1.87%) |
Sep 28, 2011 | 14.74 | 14.92 | 14.10 | 14.14 | 144,539 | -0.63(-4.28%) |
Sep 27, 2011 | 14.67 | 15.07 | 14.36 | 14.77 | 210,200 | +0.40(+2.76%) |
Sep 26, 2011 | 13.81 | 14.44 | 13.71 | 14.37 | 144,922 | +0.60(+4.37%) |
Sep 23, 2011 | 13.26 | 13.97 | 13.26 | 13.77 | 309,543 | +0.47(+3.56%) |
Sep 22, 2011 | 13.73 | 13.94 | 13.17 | 13.30 | 444,631 | -0.84(-5.91%) |
Sep 21, 2011 | 14.43 | 14.59 | 14.08 | 14.13 | 211,002 | -0.26(-1.81%) |
Sep 20, 2011 | 14.62 | 14.87 | 14.36 | 14.39 | 211,499 | -0.14(-0.95%) |
Sep 19, 2011 | 14.78 | 14.78 | 14.23 | 14.53 | 332,797 | -0.53(-3.52%) |
Sep 16, 2011 | 14.52 | 15.10 | 14.52 | 15.06 | 473,487 | +0.58(+3.98%) |
Sep 15, 2011 | 14.52 | 14.61 | 14.23 | 14.48 | 350,750 | +0.07(+0.46%) |
Sep 14, 2011 | 14.20 | 14.66 | 13.94 | 14.42 | 311,903 | +0.33(+2.31%) |
Sep 13, 2011 | 13.75 | 14.17 | 13.55 | 14.09 | 357,317 | +0.34(+2.44%) |
Sep 12, 2011 | 13.70 | 13.83 | 13.38 | 13.75 | 352,077 | -0.16(-1.17%) |
Sep 09, 2011 | 14.02 | 14.05 | 13.50 | 13.92 | 445,389 | -0.37(-2.60%) |
Sep 08, 2011 | 13.82 | 14.47 | 13.59 | 14.29 | 516,402 | +0.37(+2.63%) |
Sep 07, 2011 | 13.58 | 13.93 | 13.56 | 13.92 | 216,605 | +0.51(+3.84%) |
Sep 06, 2011 | 13.25 | 13.42 | 12.94 | 13.41 | 408,168 | -0.13(-0.98%) |
Sep 02, 2011 | 13.74 | 13.83 | 13.48 | 13.54 | 246,566 | -0.46(-3.31%) |
Sep 01, 2011 | 14.54 | 14.72 | 13.96 | 14.00 | 165,791 | -0.56(-3.81%) |
Aug 31, 2011 | 14.48 | 14.81 | 14.35 | 14.56 | 314,233 | +0.17(+1.20%) |
Aug 30, 2011 | 14.32 | 14.54 | 14.07 | 14.39 | 198,306 | +0.04(+0.25%) |
Aug 29, 2011 | 13.51 | 14.47 | 13.29 | 14.35 | 248,027 | +1.04(+7.85%) |
Aug 26, 2011 | 13.03 | 13.46 | 12.85 | 13.31 | 358,547 | +0.23(+1.75%) |
Aug 25, 2011 | 13.77 | 13.77 | 13.07 | 13.08 | 172,410 | -0.53(-3.89%) |
Aug 24, 2011 | 13.55 | 13.83 | 13.28 | 13.61 | 132,604 | +0.09(+0.68%) |
Aug 23, 2011 | 12.73 | 13.58 | 12.65 | 13.52 | 217,977 | +0.89(+7.02%) |
Aug 22, 2011 | 12.75 | 12.90 | 12.57 | 12.63 | 270,754 | +0.19(+1.52%) |
Aug 19, 2011 | 12.65 | 12.95 | 12.37 | 12.44 | 605,565 | -0.39(-3.02%) |
Aug 18, 2011 | 13.63 | 13.65 | 12.77 | 12.83 | 435,560 | -1.17(-8.34%) |
Aug 17, 2011 | 14.10 | 14.16 | 13.68 | 13.99 | 195,770 | -0.03(-0.18%) |
Aug 16, 2011 | 14.23 | 14.23 | 13.76 | 14.02 | 150,781 | -0.28(-1.96%) |
Aug 15, 2011 | 14.24 | 14.37 | 13.97 | 14.30 | 201,062 | +0.18(+1.26%) |
Aug 12, 2011 | 14.35 | 14.80 | 14.07 | 14.12 | 421,599 | -0.19(-1.35%) |
Aug 11, 2011 | 13.48 | 14.58 | 13.35 | 14.31 | 446,005 | +0.97(+7.25%) |
Aug 10, 2011 | 13.85 | 14.05 | 13.25 | 13.35 | 378,150 | -0.78(-5.55%) |
Aug 09, 2011 | 13.95 | 14.16 | 13.12 | 14.13 | 462,457 | +0.47(+3.47%) |
Aug 08, 2011 | 14.66 | 15.22 | 13.55 | 13.66 | 722,849 | -1.43(-9.49%) |
Aug 05, 2011 | 15.58 | 15.58 | 14.48 | 15.09 | 505,878 | -0.37(-2.37%) |
Aug 04, 2011 | 16.38 | 16.55 | 15.45 | 15.46 | 274,619 | -1.09(-6.56%) |
Aug 03, 2011 | 16.44 | 16.58 | 15.95 | 16.54 | 273,286 | +0.18(+1.12%) |
Aug 02, 2011 | 16.61 | 16.96 | 16.34 | 16.36 | 257,374 | -0.44(-2.61%) |
Aug 01, 2011 | 17.45 | 17.49 | 16.72 | 16.80 | 431,047 | -0.53(-3.09%) |
Jul 29, 2011 | 17.16 | 17.33 | 17.00 | 17.33 | 180,572 | +0.05(+0.26%) |
Jul 28, 2011 | 17.21 | 17.41 | 17.10 | 17.28 | 178,474 | +0.03(+0.15%) |
Jul 27, 2011 | 17.50 | 17.60 | 17.13 | 17.26 | 293,209 | -0.39(-2.19%) |
Jul 26, 2011 | 17.84 | 17.84 | 17.53 | 17.65 | 139,551 | -0.16(-0.89%) |
Jul 25, 2011 | 18.03 | 18.09 | 17.78 | 17.80 | 125,924 | -0.28(-1.55%) |
Jul 22, 2011 | 18.14 | 18.22 | 17.86 | 18.08 | 75,822 | +0.13(+0.71%) |
Jul 21, 2011 | 18.07 | 18.14 | 17.84 | 17.96 | 130,207 | -0.03(-0.14%) |
Jul 20, 2011 | 18.19 | 18.34 | 17.85 | 17.98 | 124,797 | -0.19(-1.07%) |
Jul 19, 2011 | 17.83 | 18.20 | 17.74 | 18.18 | 242,102 | +0.46(+2.59%) |
Jul 18, 2011 | 18.00 | 18.05 | 17.63 | 17.72 | 237,819 | -0.30(-1.67%) |
Jul 15, 2011 | 18.05 | 18.32 | 17.81 | 18.02 | 266,337 | -0.03(-0.17%) |
Jul 14, 2011 | 18.48 | 18.48 | 17.87 | 18.05 | 211,901 | -0.37(-2.02%) |
Jul 13, 2011 | 18.45 | 18.61 | 18.24 | 18.42 | 144,590 | +0.10(+0.53%) |
Jul 12, 2011 | 18.88 | 18.98 | 18.30 | 18.32 | 307,941 | -0.70(-3.67%) |
Jul 11, 2011 | 19.13 | 19.32 | 18.92 | 19.02 | 349,812 | -0.30(-1.53%) |
Jul 08, 2011 | 18.91 | 19.35 | 18.91 | 19.32 | 394,084 | +0.24(+1.28%) |
Jul 07, 2011 | 19.05 | 19.18 | 18.96 | 19.07 | 410,885 | +0.01(+0.03%) |
Jul 06, 2011 | 18.87 | 19.08 | 18.58 | 19.07 | 446,729 | +0.10(+0.54%) |
Jul 05, 2011 | 18.94 | 19.17 | 18.67 | 18.97 | 259,261 | -0.21(-1.09%) |
Jul 01, 2011 | 18.94 | 19.24 | 18.85 | 19.17 | 300,099 | +0.31(+1.62%) |
Jun 30, 2011 | 18.52 | 18.97 | 18.52 | 18.87 | 513,777 | +0.35(+1.87%) |
Jun 29, 2011 | 18.44 | 18.59 | 18.17 | 18.52 | 321,561 | +0.17(+0.94%) |
Jun 28, 2011 | 18.27 | 18.42 | 18.24 | 18.35 | 341,014 | +0.01(+0.06%) |
Jun 27, 2011 | 17.66 | 18.36 | 17.45 | 18.34 | 651,827 | +0.70(+3.96%) |
Jun 24, 2011 | 17.78 | 17.99 | 17.43 | 17.64 | 7,167,704 | -0.21(-1.17%) |
Jun 23, 2011 | 17.49 | 17.86 | 17.49 | 17.85 | 459,889 | +0.12(+0.66%) |
Jun 22, 2011 | 17.55 | 17.88 | 17.55 | 17.73 | 389,940 | +0.05(+0.29%) |
Jun 21, 2011 | 17.13 | 17.73 | 17.13 | 17.68 | 466,416 | +0.22(+1.25%) |
Jun 20, 2011 | 17.37 | 17.52 | 17.18 | 17.46 | 459,644 | -0.05(-0.26%) |
Jun 17, 2011 | 17.61 | 17.63 | 17.34 | 17.51 | 241,619 | -0.04(-0.23%) |
Jun 16, 2011 | 17.61 | 17.77 | 17.30 | 17.55 | 211,210 | -0.03(-0.14%) |
Jun 15, 2011 | 17.67 | 17.76 | 17.38 | 17.58 | 407,925 | -0.29(-1.60%) |
Jun 14, 2011 | 17.61 | 17.95 | 17.36 | 17.86 | 400,222 | +0.29(+1.62%) |
Jun 13, 2011 | 17.49 | 17.78 | 17.28 | 17.58 | 560,540 | +0.09(+0.50%) |
Jun 10, 2011 | 17.04 | 17.59 | 16.94 | 17.49 | 626,183 | +0.46(+2.72%) |
Jun 09, 2011 | 16.94 | 17.13 | 16.94 | 17.02 | 278,594 | +0.15(+0.88%) |
Jun 08, 2011 | 16.89 | 17.16 | 16.73 | 16.88 | 364,788 | +0.14(+0.85%) |
Jun 07, 2011 | 17.01 | 17.10 | 16.73 | 16.73 | 202,936 | -0.30(-1.74%) |
Jun 06, 2011 | 17.53 | 17.70 | 16.88 | 17.03 | 450,985 | -0.68(-3.85%) |
Jun 03, 2011 | 17.23 | 17.92 | 17.23 | 17.71 | 325,818 | +0.93(+5.52%) |
May 24, 2011 | 17.03 | 17.08 | 16.72 | 16.79 | 265,299 | -0.28(-1.64%) |
May 23, 2011 | 17.18 | 17.19 | 17.02 | 17.07 | 229,998 | -0.32(-1.85%) |
May 20, 2011 | 17.56 | 17.56 | 17.38 | 17.39 | 163,351 | -0.18(-1.02%) |
May 19, 2011 | 17.74 | 17.74 | 17.35 | 17.57 | 187,680 | -0.04(-0.20%) |
May 18, 2011 | 17.32 | 17.68 | 17.32 | 17.60 | 169,795 | +0.27(+1.56%) |
May 17, 2011 | 17.60 | 17.60 | 17.23 | 17.33 | 201,784 | -0.39(-2.21%) |
May 16, 2011 | 17.93 | 18.03 | 17.68 | 17.72 | 116,973 | -0.24(-1.33%) |
May 13, 2011 | 17.78 | 18.06 | 17.65 | 17.96 | 178,503 | +0.10(+0.54%) |
May 12, 2011 | 17.70 | 17.87 | 17.52 | 17.87 | 274,584 | +0.16(+0.92%) |
May 11, 2011 | 17.68 | 17.88 | 17.62 | 17.70 | 351,871 | -0.03(-0.14%) |
May 10, 2011 | 17.48 | 17.82 | 17.42 | 17.73 | 213,022 | +0.34(+1.96%) |
May 09, 2011 | 17.48 | 17.52 | 17.30 | 17.39 | 183,295 | +0.06(+0.35%) |
May 06, 2011 | 17.30 | 17.38 | 17.27 | 17.33 | 138,004 | +0.07(+0.41%) |
May 05, 2011 | 17.23 | 17.46 | 17.16 | 17.25 | 146,971 | -0.11(-0.65%) |
May 04, 2011 | 17.26 | 17.38 | 17.20 | 17.37 | 176,885 | +0.10(+0.59%) |
May 03, 2011 | 17.23 | 17.34 | 17.15 | 17.26 | 194,144 | -0.06(-0.32%) |
May 02, 2011 | 17.30 | 17.37 | 17.18 | 17.32 | 230,201 | -0.12(-0.67%) |
Apr 29, 2011 | 17.26 | 17.47 | 17.23 | 17.44 | 202,399 | +0.01(+0.03%) |
Apr 28, 2011 | 17.27 | 17.50 | 17.27 | 17.43 | 161,280 | +0.14(+0.80%) |
Apr 27, 2011 | 17.40 | 17.45 | 17.16 | 17.30 | 179,755 | -0.09(-0.50%) |
Apr 26, 2011 | 17.33 | 17.43 | 17.28 | 17.38 | 126,427 | +0.06(+0.35%) |
Apr 25, 2011 | 17.38 | 17.48 | 17.24 | 17.32 | 123,127 | -0.10(-0.58%) |
Apr 21, 2011 | 17.49 | 17.52 | 17.30 | 17.42 | 81,274 | +0.01(+0.06%) |
Apr 20, 2011 | 17.31 | 17.45 | 17.19 | 17.41 | 154,242 | +0.26(+1.51%) |
Apr 19, 2011 | 17.19 | 17.35 | 17.10 | 17.15 | 243,300 | -0.06(-0.33%) |
Apr 18, 2011 | 17.32 | 17.32 | 17.12 | 17.21 | 345,829 | -0.41(-2.31%) |
Apr 15, 2011 | 17.37 | 17.64 | 17.18 | 17.62 | 180,101 | +0.11(+0.61%) |
Apr 14, 2011 | 17.58 | 17.60 | 17.27 | 17.51 | 537,897 | -0.15(-0.87%) |
Apr 13, 2011 | 17.85 | 17.94 | 17.63 | 17.66 | 431,400 | -0.19(-1.06%) |
Apr 12, 2011 | 17.93 | 18.08 | 17.33 | 17.85 | 129,546 | -0.26(-1.43%) |
Apr 11, 2011 | 18.34 | 18.59 | 18.01 | 18.11 | 581,601 | -0.59(-3.13%) |
Apr 08, 2011 | 18.95 | 19.10 | 18.42 | 18.70 | 611,168 | -0.44(-2.32%) |
Apr 07, 2011 | 19.18 | 19.29 | 19.02 | 19.14 | 604,568 | -0.15(-0.77%) |
Apr 06, 2011 | 19.02 | 19.32 | 18.85 | 19.29 | 1,210,009 | +0.64(+3.41%) |
Apr 05, 2011 | 18.64 | 18.74 | 18.49 | 18.65 | 212,889 | -0.07(-0.35%) |
Apr 04, 2011 | 18.54 | 18.72 | 18.46 | 18.72 | 150,556 | +0.22(+1.21%) |
Apr 01, 2011 | 18.52 | 18.57 | 18.36 | 18.49 | 171,324 | +0.23(+1.28%) |
Mar 31, 2011 | 18.05 | 18.30 | 17.96 | 18.26 | 175,105 | +0.08(+0.45%) |
Mar 30, 2011 | 17.83 | 18.18 | 17.83 | 18.18 | 250,154 | +0.28(+1.54%) |
Mar 29, 2011 | 17.85 | 17.95 | 17.77 | 17.90 | 163,786 | +0.02(+0.11%) |
Mar 28, 2011 | 17.74 | 17.90 | 17.61 | 17.88 | 250,400 | +0.01(+0.06%) |
Mar 25, 2011 | 17.39 | 17.89 | 17.38 | 17.87 | 357,024 | +0.43(+2.45%) |
Mar 24, 2011 | 16.96 | 17.55 | 16.96 | 17.44 | 214,644 | +0.14(+0.80%) |
Mar 23, 2011 | 17.02 | 17.32 | 17.02 | 17.31 | 179,700 | +0.15(+0.89%) |
Mar 22, 2011 | 17.29 | 17.31 | 17.11 | 17.15 | 90,610 | -0.19(-1.09%) |
Mar 21, 2011 | 17.28 | 17.41 | 16.90 | 17.34 | 71,201 | +0.44(+2.59%) |
Mar 18, 2011 | 16.94 | 17.05 | 16.70 | 16.90 | 175,399 | +0.11(+0.67%) |
Mar 17, 2011 | 16.48 | 16.79 | 16.40 | 16.79 | 151,196 | +0.36(+2.20%) |
Mar 16, 2011 | 16.75 | 16.93 | 16.35 | 16.43 | 261,673 | -0.36(-2.12%) |
Mar 15, 2011 | 16.52 | 16.81 | 16.30 | 16.79 | 160,596 | -0.11(-0.66%) |
Mar 14, 2011 | 16.81 | 16.97 | 16.81 | 16.90 | 61,200 | -0.01(-0.06%) |
Mar 11, 2011 | 16.64 | 16.99 | 16.64 | 16.91 | 221,665 | -0.03(-0.18%) |
Mar 10, 2011 | 17.08 | 17.08 | 16.90 | 16.94 | 232,252 | -0.30(-1.74%) |
Mar 09, 2011 | 17.27 | 17.38 | 17.19 | 17.24 | 71,987 | -0.11(-0.65%) |
Mar 08, 2011 | 17.33 | 17.49 | 17.28 | 17.35 | 96,752 | -0.10(-0.55%) |
Mar 07, 2011 | 17.55 | 17.66 | 17.13 | 17.45 | 127,704 | -0.14(-0.81%) |
Mar 04, 2011 | 17.43 | 17.61 | 17.41 | 17.59 | 54,907 | -0.07(-0.37%) |
Mar 03, 2011 | 17.66 | 17.75 | 17.49 | 17.66 | 100,409 | +0.10(+0.58%) |
Mar 02, 2011 | 17.28 | 17.68 | 17.23 | 17.55 | 839,863 | +0.19(+1.12%) |
Mar 01, 2011 | 17.50 | 17.72 | 17.23 | 17.36 | 639,941 | -0.15(-0.87%) |
Feb 28, 2011 | 17.31 | 17.66 | 17.30 | 17.51 | 329,354 | +0.36(+2.08%) |
Feb 25, 2011 | 17.07 | 17.25 | 17.05 | 17.16 | 141,182 | +0.15(+0.87%) |
Feb 24, 2011 | 17.00 | 17.05 | 16.87 | 17.01 | 114,574 | +0.06(+0.33%) |
Feb 23, 2011 | 17.15 | 17.29 | 16.90 | 16.95 | 270,157 | -0.22(-1.28%) |
Feb 22, 2011 | 17.17 | 17.28 | 16.91 | 17.17 | 350,234 | -0.19(-1.09%) |
Feb 18, 2011 | 17.42 | 17.51 | 17.28 | 17.36 | 167,677 | -0.01(-0.06%) |
Feb 17, 2011 | 17.00 | 17.39 | 16.84 | 17.37 | 154,743 | +0.34(+1.97%) |
Feb 16, 2011 | 16.88 | 17.07 | 16.69 | 17.04 | 194,115 | +0.15(+0.91%) |
Feb 15, 2011 | 17.29 | 17.39 | 16.83 | 16.88 | 399,704 | -0.39(-2.24%) |
Feb 14, 2011 | 17.46 | 17.57 | 17.12 | 17.27 | 224,119 | -0.16(-0.91%) |
Feb 11, 2011 | 17.22 | 17.61 | 17.22 | 17.43 | 214,243 | +0.14(+0.83%) |
Feb 10, 2011 | 17.36 | 17.80 | 17.23 | 17.28 | 324,719 | -0.17(-0.99%) |
Feb 09, 2011 | 17.74 | 17.80 | 17.40 | 17.46 | 236,262 | -0.24(-1.35%) |
Feb 08, 2011 | 17.81 | 18.03 | 17.64 | 17.70 | 191,985 | -0.08(-0.43%) |
Feb 07, 2011 | 17.68 | 17.80 | 17.58 | 17.77 | 169,332 | +0.04(+0.20%) |
Feb 04, 2011 | 17.81 | 17.81 | 17.58 | 17.74 | 135,704 | -0.05(-0.29%) |
Feb 03, 2011 | 17.71 | 17.80 | 17.46 | 17.79 | 195,658 | -0.03(-0.17%) |
Feb 02, 2011 | 17.58 | 17.82 | 17.58 | 17.82 | 180,209 | +0.16(+0.92%) |
Feb 01, 2011 | 17.73 | 17.88 | 17.58 | 17.66 | 363,439 | +0.10(+0.58%) |
Jan 31, 2011 | 17.22 | 17.67 | 17.09 | 17.55 | 416,827 | +0.13(+0.76%) |
Jan 28, 2011 | 17.89 | 18.03 | 17.34 | 17.42 | 370,777 | -0.46(-2.56%) |
Jan 27, 2011 | 17.86 | 17.99 | 17.69 | 17.88 | 173,794 | -0.03(-0.14%) |
Jan 26, 2011 | 17.44 | 17.92 | 17.33 | 17.91 | 557,505 | +0.48(+2.75%) |
Jan 25, 2011 | 17.42 | 17.43 | 17.23 | 17.43 | 318,812 | -0.08(-0.44%) |
Jan 24, 2011 | 17.52 | 17.60 | 17.25 | 17.50 | 408,286 | +0.04(+0.23%) |
Jan 21, 2011 | 17.25 | 17.71 | 17.25 | 17.46 | 649,295 | +0.57(+3.35%) |
Jan 20, 2011 | 17.39 | 17.39 | 16.53 | 16.90 | 780,797 | -0.58(-3.29%) |
Jan 19, 2011 | 17.68 | 17.76 | 17.36 | 17.47 | 330,779 | -0.29(-1.63%) |
Jan 18, 2011 | 17.81 | 18.00 | 17.63 | 17.76 | 250,545 | -0.13(-0.74%) |
Jan 14, 2011 | 17.96 | 17.96 | 17.66 | 17.90 | 639,871 | -0.03(-0.14%) |
Jan 13, 2011 | 17.86 | 18.08 | 17.66 | 17.92 | 449,495 | -0.03(-0.17%) |
Jan 12, 2011 | 18.07 | 18.23 | 17.87 | 17.95 | 744,035 | -0.20(-1.09%) |
Jan 11, 2011 | 18.25 | 19.41 | 17.59 | 18.15 | 9,075,515 | +0.22(+1.22%) |
Jan 10, 2011 | 16.88 | 18.00 | 16.88 | 17.93 | 1,034,860 | +0.61(+3.50%) |
Jan 07, 2011 | 16.81 | 17.49 | 16.50 | 17.33 | 668,495 | +0.64(+3.82%) |
Jan 06, 2011 | 16.13 | 16.73 | 16.13 | 16.69 | 443,298 | +0.48(+2.95%) |
Jan 05, 2011 | 16.05 | 16.30 | 15.86 | 16.21 | 429,361 | +0.14(+0.89%) |
Jan 04, 2011 | 16.30 | 16.32 | 16.04 | 16.07 | 313,928 | -0.02(-0.10%) |