Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 18.93 | 19.08 | 18.71 | 18.77 | 738,267 | -0.08(-0.41%) |
Feb 28, 2012 | 19.18 | 19.18 | 18.74 | 18.85 | 887,549 | -0.23(-1.22%) |
Feb 27, 2012 | 18.91 | 19.26 | 18.72 | 19.08 | 631,306 | -0.02(-0.11%) |
Feb 24, 2012 | 19.12 | 19.34 | 18.94 | 19.10 | 861,310 | +0.01(+0.07%) |
Feb 23, 2012 | 18.83 | 19.18 | 18.66 | 19.09 | 775,248 | +0.32(+1.72%) |
Feb 22, 2012 | 18.83 | 18.99 | 18.63 | 18.77 | 568,989 | -0.15(-0.80%) |
Feb 21, 2012 | 19.22 | 19.47 | 18.76 | 18.92 | 934,819 | -0.27(-1.39%) |
Feb 17, 2012 | 19.42 | 19.50 | 19.03 | 19.19 | 587,260 | -0.13(-0.65%) |
Feb 16, 2012 | 18.79 | 19.33 | 18.72 | 19.31 | 1,207,766 | +0.60(+3.18%) |
Feb 15, 2012 | 19.10 | 19.10 | 18.63 | 18.72 | 516,066 | -0.21(-1.12%) |
Feb 14, 2012 | 19.18 | 19.19 | 18.79 | 18.93 | 765,444 | -0.31(-1.64%) |
Feb 13, 2012 | 19.15 | 19.49 | 19.05 | 19.24 | 992,586 | +0.32(+1.71%) |
Feb 10, 2012 | 18.75 | 19.06 | 18.55 | 18.92 | 622,666 | -0.02(-0.11%) |
Feb 09, 2012 | 19.05 | 19.09 | 18.85 | 18.94 | 409,959 | -0.01(-0.05%) |
Feb 08, 2012 | 19.05 | 19.14 | 18.66 | 18.95 | 478,461 | -0.08(-0.41%) |
Feb 07, 2012 | 18.97 | 19.26 | 18.82 | 19.03 | 929,931 | -0.13(-0.65%) |
Feb 06, 2012 | 19.16 | 19.28 | 19.02 | 19.15 | 393,037 | -0.11(-0.56%) |
Feb 03, 2012 | 18.88 | 19.42 | 18.88 | 19.26 | 1,046,297 | +0.46(+2.43%) |
Feb 02, 2012 | 19.28 | 19.28 | 18.29 | 18.80 | 1,774,139 | +0.34(+1.82%) |
Feb 01, 2012 | 18.51 | 19.09 | 18.32 | 18.47 | 3,551,517 | +0.08(+0.42%) |
Jan 31, 2012 | 18.07 | 18.43 | 17.76 | 18.39 | 1,484,690 | +0.48(+2.70%) |
Jan 30, 2012 | 18.05 | 18.27 | 17.90 | 17.91 | 782,651 | -0.25(-1.38%) |
Jan 27, 2012 | 17.96 | 18.19 | 17.90 | 18.16 | 839,157 | +0.03(+0.17%) |
Jan 26, 2012 | 17.90 | 18.18 | 17.80 | 18.13 | 589,536 | +0.33(+1.84%) |
Jan 25, 2012 | 17.72 | 17.98 | 17.59 | 17.80 | 416,249 | +0.10(+0.58%) |
Jan 24, 2012 | 17.60 | 17.79 | 17.40 | 17.69 | 1,038,693 | +0.07(+0.42%) |
Jan 23, 2012 | 17.66 | 17.69 | 17.37 | 17.62 | 348,764 | -0.05(-0.29%) |
Jan 20, 2012 | 17.73 | 17.85 | 17.47 | 17.67 | 516,148 | -0.14(-0.78%) |
Jan 19, 2012 | 17.61 | 17.95 | 17.52 | 17.81 | 620,385 | +0.30(+1.70%) |
Jan 18, 2012 | 17.42 | 17.61 | 17.38 | 17.51 | 379,585 | +0.13(+0.77%) |
Jan 17, 2012 | 17.58 | 17.63 | 17.25 | 17.38 | 512,754 | +0.03(+0.17%) |
Jan 13, 2012 | 17.26 | 17.49 | 17.13 | 17.35 | 422,998 | -0.19(-1.06%) |
Jan 12, 2012 | 17.59 | 17.61 | 17.36 | 17.53 | 500,060 | +0.05(+0.30%) |
Jan 11, 2012 | 16.98 | 17.51 | 16.98 | 17.48 | 898,542 | +0.39(+2.30%) |
Jan 10, 2012 | 16.96 | 17.09 | 16.90 | 17.09 | 706,229 | +0.37(+2.19%) |
Jan 09, 2012 | 16.82 | 16.93 | 16.53 | 16.72 | 1,298,211 | -0.07(-0.44%) |
Jan 06, 2012 | 17.06 | 17.18 | 16.78 | 16.80 | 1,479,946 | -0.22(-1.32%) |
Jan 05, 2012 | 17.21 | 17.29 | 16.87 | 17.02 | 1,660,517 | -0.34(-1.96%) |
Jan 04, 2012 | 17.49 | 17.64 | 17.31 | 17.36 | 1,302,202 | -0.13(-0.72%) |
Dec 30, 2011 | 17.78 | 17.75 | 17.48 | 17.49 | 638,804 | -0.29(-1.65%) |
Dec 29, 2011 | 17.57 | 17.85 | 17.47 | 17.78 | 419,053 | +0.29(+1.68%) |
Dec 28, 2011 | 17.88 | 17.92 | 17.40 | 17.49 | 406,063 | -0.36(-2.01%) |
Dec 27, 2011 | 17.66 | 17.95 | 17.55 | 17.85 | 347,971 | +0.12(+0.66%) |
Dec 23, 2011 | 17.68 | 17.82 | 17.43 | 17.73 | 312,647 | +0.15(+0.83%) |
Dec 21, 2011 | 17.44 | 17.64 | 17.17 | 17.58 | 428,888 | +0.15(+0.84%) |
Dec 20, 2011 | 16.98 | 17.54 | 16.97 | 17.44 | 849,696 | +0.84(+5.04%) |
Dec 19, 2011 | 17.12 | 17.29 | 16.55 | 16.60 | 792,112 | -0.27(-1.59%) |
Dec 16, 2011 | 16.89 | 17.24 | 16.83 | 16.87 | 1,425,386 | +0.18(+1.06%) |
Dec 15, 2011 | 16.70 | 16.82 | 16.46 | 16.69 | 521,063 | +0.31(+1.90%) |
Dec 14, 2011 | 16.63 | 16.71 | 16.37 | 16.38 | 846,736 | -0.44(-2.64%) |
Dec 13, 2011 | 17.20 | 17.37 | 16.76 | 16.82 | 1,106,943 | -0.21(-1.24%) |
Dec 12, 2011 | 17.02 | 17.05 | 16.79 | 17.03 | 633,216 | -0.20(-1.18%) |
Dec 09, 2011 | 16.55 | 17.30 | 16.55 | 17.24 | 768,740 | +0.72(+4.34%) |
Dec 08, 2011 | 16.82 | 16.87 | 16.48 | 16.52 | 682,862 | -0.50(-2.94%) |
Dec 07, 2011 | 17.11 | 17.19 | 16.78 | 17.02 | 747,855 | -0.17(-1.00%) |
Dec 06, 2011 | 16.96 | 17.26 | 16.80 | 17.19 | 946,051 | +0.20(+1.19%) |
Dec 05, 2011 | 16.92 | 17.12 | 16.75 | 16.99 | 732,106 | +0.35(+2.07%) |
Dec 02, 2011 | 16.71 | 16.82 | 16.55 | 16.65 | 789,069 | +0.21(+1.26%) |
Dec 01, 2011 | 16.67 | 16.67 | 16.43 | 16.44 | 532,689 | -0.31(-1.83%) |
Nov 30, 2011 | 16.62 | 16.93 | 16.49 | 16.74 | 1,253,223 | +0.77(+4.84%) |
Nov 29, 2011 | 15.91 | 16.18 | 15.83 | 15.97 | 611,253 | +0.05(+0.30%) |
Nov 28, 2011 | 15.72 | 16.06 | 15.55 | 15.93 | 797,536 | +0.80(+5.31%) |
Nov 25, 2011 | 15.24 | 15.45 | 15.12 | 15.12 | 218,014 | -0.20(-1.30%) |
Nov 23, 2011 | 15.53 | 15.62 | 15.20 | 15.32 | 717,929 | -0.30(-1.93%) |
Nov 22, 2011 | 16.04 | 16.08 | 15.62 | 15.62 | 669,898 | -0.38(-2.37%) |
Nov 21, 2011 | 16.02 | 16.17 | 15.80 | 16.00 | 352,771 | -0.28(-1.70%) |
Nov 18, 2011 | 16.29 | 16.62 | 16.18 | 16.28 | 769,938 | +0.03(+0.16%) |
Nov 17, 2011 | 16.57 | 16.76 | 16.13 | 16.25 | 844,734 | -0.30(-1.82%) |
Nov 16, 2011 | 16.64 | 17.00 | 16.54 | 16.55 | 949,703 | -0.30(-1.79%) |
Nov 15, 2011 | 16.45 | 17.03 | 16.41 | 16.86 | 781,152 | +0.27(+1.64%) |
Nov 14, 2011 | 16.65 | 16.77 | 16.30 | 16.59 | 1,053,881 | -0.08(-0.47%) |
Nov 11, 2011 | 16.23 | 16.68 | 16.22 | 16.66 | 975,896 | +0.67(+4.21%) |
Nov 10, 2011 | 16.27 | 16.35 | 15.87 | 15.99 | 1,344,067 | -0.01(-0.05%) |
Nov 09, 2011 | 15.89 | 16.19 | 15.77 | 16.00 | 1,196,036 | -0.28(-1.70%) |
Nov 08, 2011 | 16.30 | 16.32 | 15.95 | 16.27 | 1,068,763 | +0.18(+1.13%) |
Nov 07, 2011 | 16.13 | 16.29 | 15.74 | 16.09 | 1,035,849 | +0.01(+0.08%) |
Nov 04, 2011 | 15.93 | 16.17 | 15.71 | 16.08 | 515,693 | -0.09(-0.53%) |
Nov 03, 2011 | 15.97 | 16.19 | 15.50 | 16.17 | 745,688 | +0.38(+2.41%) |
Nov 02, 2011 | 15.62 | 15.86 | 15.41 | 15.79 | 980,786 | +0.50(+3.24%) |
Nov 01, 2011 | 15.14 | 15.57 | 14.96 | 15.29 | 1,838,880 | -0.48(-3.04%) |
Oct 31, 2011 | 15.78 | 16.15 | 15.69 | 15.77 | 543,599 | -0.28(-1.75%) |
Oct 28, 2011 | 16.33 | 16.39 | 15.77 | 16.05 | 1,893,354 | -0.31(-1.87%) |
Oct 27, 2011 | 15.73 | 16.66 | 14.78 | 16.36 | 1,878,219 | +1.08(+7.06%) |
Oct 26, 2011 | 15.32 | 15.47 | 14.90 | 15.28 | 1,553,392 | +0.20(+1.35%) |
Oct 25, 2011 | 15.21 | 15.45 | 14.80 | 15.08 | 829,847 | -0.30(-1.94%) |
Oct 24, 2011 | 14.96 | 15.61 | 14.87 | 15.37 | 1,153,821 | +0.50(+3.37%) |
Oct 21, 2011 | 15.05 | 15.07 | 14.49 | 14.87 | 1,118,272 | +0.11(+0.73%) |
Oct 20, 2011 | 14.42 | 14.79 | 14.30 | 14.76 | 946,728 | +0.42(+2.95%) |
Oct 19, 2011 | 14.59 | 14.75 | 14.24 | 14.34 | 771,058 | -0.31(-2.15%) |
Oct 18, 2011 | 14.26 | 14.81 | 14.13 | 14.66 | 603,621 | +0.43(+3.03%) |
Oct 17, 2011 | 14.63 | 14.69 | 14.15 | 14.23 | 736,162 | -0.49(-3.31%) |
Oct 14, 2011 | 14.52 | 14.80 | 14.52 | 14.71 | 925,493 | +0.43(+3.02%) |
Oct 13, 2011 | 14.18 | 14.33 | 13.87 | 14.28 | 704,444 | -0.01(-0.06%) |
Oct 12, 2011 | 14.01 | 14.44 | 13.94 | 14.29 | 871,112 | +0.41(+2.95%) |
Oct 11, 2011 | 13.69 | 14.11 | 13.61 | 13.88 | 1,189,405 | +0.05(+0.37%) |
Oct 10, 2011 | 13.38 | 13.85 | 13.38 | 13.83 | 730,396 | +0.66(+5.05%) |
Oct 07, 2011 | 13.68 | 13.75 | 13.12 | 13.16 | 1,102,112 | -0.44(-3.20%) |
Oct 06, 2011 | 13.40 | 13.61 | 13.12 | 13.60 | 1,239,783 | +0.45(+3.41%) |
Oct 05, 2011 | 13.08 | 13.31 | 12.87 | 13.15 | 800,145 | +0.08(+0.59%) |
Oct 04, 2011 | 11.82 | 13.09 | 11.82 | 13.07 | 1,470,934 | +1.07(+8.95%) |
Oct 03, 2011 | 12.34 | 12.87 | 11.98 | 12.00 | 1,215,887 | -0.50(-4.00%) |
Sep 30, 2011 | 12.51 | 12.75 | 12.42 | 12.50 | 1,347,133 | -0.23(-1.80%) |
Sep 29, 2011 | 12.97 | 13.06 | 12.25 | 12.73 | 1,015,592 | +0.09(+0.72%) |
Sep 28, 2011 | 13.28 | 13.41 | 12.54 | 12.64 | 1,182,535 | -0.59(-4.47%) |
Sep 27, 2011 | 12.90 | 13.59 | 12.87 | 13.23 | 1,261,753 | +0.52(+4.11%) |
Sep 26, 2011 | 12.72 | 12.81 | 12.31 | 12.71 | 923,803 | +0.12(+0.93%) |
Sep 23, 2011 | 12.29 | 12.68 | 12.07 | 12.59 | 853,196 | +0.29(+2.35%) |
Sep 22, 2011 | 12.25 | 12.63 | 12.05 | 12.30 | 2,234,456 | -0.38(-3.03%) |
Sep 21, 2011 | 13.61 | 13.61 | 12.64 | 12.68 | 1,225,133 | -0.95(-6.99%) |
Sep 20, 2011 | 14.14 | 14.42 | 13.63 | 13.64 | 762,554 | -0.43(-3.04%) |
Sep 19, 2011 | 14.08 | 14.20 | 13.88 | 14.07 | 601,217 | -0.27(-1.90%) |
Sep 16, 2011 | 14.34 | 14.38 | 14.07 | 14.34 | 2,134,979 | +0.08(+0.57%) |
Sep 15, 2011 | 14.20 | 14.29 | 13.91 | 14.26 | 674,854 | +0.16(+1.16%) |
Sep 14, 2011 | 13.73 | 14.30 | 13.41 | 14.09 | 966,340 | +0.48(+3.52%) |
Sep 13, 2011 | 13.26 | 13.80 | 13.26 | 13.61 | 1,029,595 | +0.44(+3.37%) |
Sep 12, 2011 | 12.90 | 13.20 | 12.66 | 13.17 | 1,264,877 | +0.00(+0.03%) |
Sep 09, 2011 | 13.30 | 13.53 | 13.00 | 13.16 | 1,484,556 | -0.35(-2.62%) |
Sep 08, 2011 | 13.57 | 14.04 | 13.46 | 13.52 | 1,837,881 | -0.14(-1.04%) |
Sep 07, 2011 | 13.27 | 13.69 | 13.02 | 13.66 | 1,957,872 | +0.57(+4.35%) |
Sep 06, 2011 | 12.80 | 13.18 | 12.59 | 13.09 | 1,303,581 | -0.15(-1.14%) |
Sep 02, 2011 | 13.40 | 13.59 | 13.16 | 13.24 | 1,093,790 | -0.26(-1.92%) |
Sep 01, 2011 | 13.89 | 14.11 | 13.43 | 13.50 | 970,030 | -0.36(-2.58%) |
Aug 31, 2011 | 14.12 | 14.54 | 13.77 | 13.86 | 1,096,949 | -0.13(-0.96%) |
Aug 30, 2011 | 13.69 | 14.13 | 13.54 | 13.99 | 1,328,404 | +0.20(+1.44%) |
Aug 29, 2011 | 13.29 | 13.81 | 13.13 | 13.79 | 945,432 | +0.64(+4.85%) |
Aug 26, 2011 | 12.49 | 13.18 | 12.23 | 13.16 | 925,931 | +0.53(+4.20%) |
Aug 25, 2011 | 13.10 | 13.24 | 12.55 | 12.62 | 916,595 | -0.39(-2.98%) |
Aug 24, 2011 | 12.90 | 13.14 | 12.74 | 13.01 | 975,282 | +0.07(+0.57%) |
Aug 23, 2011 | 12.37 | 12.95 | 12.27 | 12.94 | 1,073,299 | +0.58(+4.71%) |
Aug 22, 2011 | 12.43 | 12.63 | 12.19 | 12.36 | 1,253,791 | +0.26(+2.18%) |
Aug 19, 2011 | 12.07 | 12.53 | 11.97 | 12.09 | 1,427,866 | -0.25(-2.03%) |
Aug 18, 2011 | 12.93 | 12.98 | 12.27 | 12.34 | 1,167,278 | -1.01(-7.56%) |
Aug 17, 2011 | 13.56 | 13.67 | 13.18 | 13.35 | 1,024,214 | -0.16(-1.18%) |
Aug 16, 2011 | 13.69 | 13.86 | 13.43 | 13.51 | 953,009 | -0.35(-2.52%) |
Aug 15, 2011 | 14.07 | 14.19 | 13.69 | 13.86 | 1,037,816 | -0.10(-0.68%) |
Aug 12, 2011 | 13.50 | 14.12 | 13.36 | 13.96 | 1,847,590 | +0.58(+4.36%) |
Aug 11, 2011 | 12.80 | 13.56 | 12.80 | 13.38 | 2,027,109 | +0.63(+4.91%) |
Aug 10, 2011 | 12.81 | 13.27 | 12.58 | 12.75 | 1,596,370 | -0.45(-3.40%) |
Aug 09, 2011 | 13.15 | 13.32 | 12.22 | 13.20 | 2,275,039 | +0.72(+5.77%) |
Aug 08, 2011 | 13.41 | 13.59 | 12.46 | 12.48 | 2,218,417 | -1.35(-9.79%) |
Aug 05, 2011 | 14.23 | 14.45 | 13.47 | 13.83 | 1,398,561 | -0.14(-0.99%) |
Aug 04, 2011 | 14.73 | 14.78 | 13.97 | 13.97 | 1,450,402 | -0.99(-6.60%) |
Aug 03, 2011 | 15.01 | 15.01 | 14.45 | 14.96 | 1,547,480 | +0.02(+0.14%) |
Aug 02, 2011 | 15.79 | 15.87 | 14.91 | 14.94 | 1,543,252 | -0.89(-5.60%) |
Aug 01, 2011 | 16.28 | 16.30 | 15.74 | 15.82 | 803,295 | -0.16(-1.01%) |
Jul 29, 2011 | 15.58 | 16.11 | 15.42 | 15.99 | 1,118,691 | +0.20(+1.28%) |
Jul 28, 2011 | 16.11 | 16.37 | 15.73 | 15.78 | 2,248,343 | +0.55(+3.63%) |
Jul 27, 2011 | 15.74 | 15.77 | 15.17 | 15.23 | 1,204,308 | -0.43(-2.73%) |
Jul 26, 2011 | 15.98 | 15.98 | 15.57 | 15.66 | 1,222,636 | -0.48(-2.97%) |
Jul 25, 2011 | 16.11 | 16.23 | 16.04 | 16.14 | 461,611 | -0.13(-0.80%) |
Jul 22, 2011 | 16.32 | 16.34 | 16.11 | 16.27 | 554,077 | +0.09(+0.59%) |
Jul 21, 2011 | 16.34 | 16.59 | 16.14 | 16.17 | 768,893 | -0.11(-0.66%) |
Jul 20, 2011 | 16.34 | 16.34 | 16.14 | 16.28 | 667,613 | +0.03(+0.16%) |
Jul 19, 2011 | 16.29 | 16.40 | 16.14 | 16.25 | 762,601 | +0.07(+0.45%) |
Jul 18, 2011 | 16.42 | 16.42 | 16.11 | 16.18 | 542,938 | -0.30(-1.83%) |
Jul 15, 2011 | 16.54 | 16.54 | 16.24 | 16.48 | 596,297 | -0.01(-0.08%) |
Jul 14, 2011 | 16.86 | 16.87 | 16.34 | 16.49 | 935,711 | -0.25(-1.52%) |
Jul 13, 2011 | 16.85 | 16.96 | 16.62 | 16.75 | 604,019 | +0.09(+0.57%) |
Jul 12, 2011 | 16.61 | 16.76 | 16.47 | 16.65 | 509,656 | -0.00(-0.03%) |
Jul 11, 2011 | 16.86 | 17.00 | 16.50 | 16.66 | 651,535 | -0.37(-2.18%) |
Jul 08, 2011 | 16.95 | 17.05 | 16.71 | 17.03 | 558,455 | -0.12(-0.70%) |
Jul 07, 2011 | 17.25 | 17.31 | 16.92 | 17.15 | 1,149,772 | +0.15(+0.86%) |
Jul 06, 2011 | 16.35 | 17.25 | 16.27 | 17.00 | 2,111,143 | +0.63(+3.82%) |
Jul 05, 2011 | 16.36 | 16.51 | 16.15 | 16.38 | 673,032 | +0.02(+0.11%) |
Jul 01, 2011 | 16.14 | 16.52 | 16.02 | 16.36 | 914,708 | +0.27(+1.66%) |
Jun 30, 2011 | 15.86 | 16.26 | 15.86 | 16.09 | 915,656 | +0.33(+2.11%) |
Jun 29, 2011 | 15.79 | 15.90 | 15.59 | 15.76 | 788,962 | -0.01(-0.08%) |
Jun 28, 2011 | 15.57 | 15.77 | 15.43 | 15.77 | 419,183 | +0.23(+1.50%) |
Jun 27, 2011 | 15.54 | 15.55 | 15.31 | 15.54 | 731,110 | -0.05(-0.30%) |
Jun 24, 2011 | 15.75 | 15.85 | 15.47 | 15.59 | 2,214,029 | -0.10(-0.66%) |
Jun 23, 2011 | 15.61 | 15.73 | 15.40 | 15.69 | 547,643 | +0.07(+0.44%) |
Jun 22, 2011 | 15.67 | 15.96 | 15.59 | 15.62 | 536,145 | -0.09(-0.58%) |
Jun 21, 2011 | 15.42 | 15.74 | 15.38 | 15.71 | 753,075 | +0.45(+2.94%) |
Jun 20, 2011 | 15.33 | 15.40 | 15.06 | 15.27 | 701,744 | +0.10(+0.63%) |
Jun 17, 2011 | 15.24 | 15.49 | 15.04 | 15.17 | 1,007,007 | +0.01(+0.06%) |
Jun 16, 2011 | 15.06 | 15.32 | 14.96 | 15.16 | 834,079 | +0.13(+0.83%) |
Jun 15, 2011 | 15.27 | 15.32 | 14.96 | 15.04 | 665,122 | -0.33(-2.13%) |
Jun 14, 2011 | 15.03 | 15.43 | 14.90 | 15.36 | 773,807 | +0.53(+3.58%) |
Jun 13, 2011 | 14.96 | 15.06 | 14.81 | 14.83 | 669,326 | -0.03(-0.19%) |
Jun 10, 2011 | 14.86 | 15.03 | 14.79 | 14.86 | 858,591 | -0.12(-0.79%) |
Jun 09, 2011 | 15.29 | 15.39 | 14.96 | 14.98 | 1,064,524 | +0.28(+1.91%) |
Jun 08, 2011 | 14.72 | 14.93 | 14.55 | 14.70 | 920,964 | -0.10(-0.67%) |
Jun 07, 2011 | 14.84 | 15.14 | 14.53 | 14.80 | 1,065,277 | +0.07(+0.50%) |
Jun 06, 2011 | 14.89 | 15.01 | 14.69 | 14.73 | 1,108,034 | -0.17(-1.16%) |
Jun 03, 2011 | 15.11 | 15.15 | 14.85 | 14.90 | 823,348 | -0.53(-3.41%) |
May 24, 2011 | 15.71 | 15.71 | 15.37 | 15.42 | 631,067 | -0.25(-1.57%) |
May 23, 2011 | 15.42 | 15.75 | 15.39 | 15.67 | 1,050,587 | -0.05(-0.30%) |
May 20, 2011 | 15.55 | 15.75 | 15.41 | 15.72 | 823,531 | +0.07(+0.44%) |
May 19, 2011 | 15.70 | 15.80 | 15.38 | 15.65 | 786,482 | +0.07(+0.47%) |
May 18, 2011 | 15.37 | 15.60 | 15.22 | 15.58 | 935,252 | +0.26(+1.72%) |
May 17, 2011 | 15.45 | 15.49 | 15.30 | 15.31 | 708,164 | -0.22(-1.42%) |
May 16, 2011 | 15.64 | 15.75 | 15.46 | 15.53 | 792,214 | -0.17(-1.07%) |
May 13, 2011 | 15.91 | 15.92 | 15.63 | 15.70 | 687,376 | -0.22(-1.41%) |
May 12, 2011 | 15.90 | 16.20 | 15.61 | 15.93 | 954,425 | -0.07(-0.43%) |
May 11, 2011 | 16.26 | 16.29 | 15.87 | 15.99 | 893,081 | -0.31(-1.88%) |
May 10, 2011 | 16.24 | 16.34 | 16.15 | 16.30 | 763,375 | +0.16(+0.99%) |
May 09, 2011 | 15.95 | 16.19 | 15.86 | 16.14 | 704,847 | +0.13(+0.84%) |
May 06, 2011 | 16.19 | 16.31 | 15.96 | 16.01 | 638,901 | -0.03(-0.16%) |
May 05, 2011 | 15.81 | 16.22 | 15.60 | 16.03 | 772,863 | +0.15(+0.92%) |
May 04, 2011 | 16.03 | 16.10 | 15.67 | 15.89 | 1,024,163 | -0.09(-0.59%) |
May 03, 2011 | 16.07 | 16.07 | 15.87 | 15.98 | 719,743 | -0.13(-0.80%) |
May 02, 2011 | 16.17 | 16.28 | 16.06 | 16.11 | 824,676 | -0.03(-0.21%) |
Apr 29, 2011 | 16.47 | 16.47 | 16.09 | 16.15 | 862,022 | -0.25(-1.53%) |
Apr 28, 2011 | 16.37 | 16.44 | 16.23 | 16.40 | 1,207,729 | +0.16(+1.01%) |
Apr 27, 2011 | 15.67 | 16.60 | 15.56 | 16.23 | 3,294,270 | +1.34(+9.01%) |
Apr 26, 2011 | 14.72 | 15.22 | 14.62 | 14.89 | 1,402,673 | +0.28(+1.89%) |
Apr 25, 2011 | 14.72 | 14.91 | 14.51 | 14.61 | 795,865 | -0.35(-2.34%) |
Apr 21, 2011 | 14.97 | 15.12 | 14.86 | 14.96 | 300,938 | +0.13(+0.90%) |
Apr 20, 2011 | 14.87 | 14.88 | 14.64 | 14.83 | 493,601 | +0.13(+0.88%) |
Apr 19, 2011 | 14.79 | 14.86 | 14.60 | 14.70 | 480,830 | -0.02(-0.15%) |
Apr 18, 2011 | 14.82 | 14.89 | 14.63 | 14.72 | 420,145 | -0.22(-1.44%) |
Apr 15, 2011 | 14.91 | 15.10 | 14.83 | 14.94 | 891,195 | -0.07(-0.49%) |
Apr 14, 2011 | 14.76 | 15.11 | 14.76 | 15.01 | 957,032 | +0.18(+1.22%) |
Apr 13, 2011 | 15.01 | 15.14 | 14.74 | 14.83 | 551,750 | -0.14(-0.92%) |
Apr 12, 2011 | 15.06 | 15.12 | 14.90 | 14.97 | 514,622 | -0.09(-0.63%) |
Apr 11, 2011 | 15.19 | 15.30 | 14.97 | 15.06 | 629,011 | -0.13(-0.85%) |
Apr 08, 2011 | 15.58 | 15.58 | 15.10 | 15.19 | 953,933 | -0.25(-1.62%) |
Apr 07, 2011 | 15.59 | 15.73 | 15.42 | 15.44 | 1,055,867 | -0.18(-1.13%) |
Apr 06, 2011 | 15.58 | 15.77 | 15.37 | 15.62 | 1,527,821 | +0.13(+0.86%) |
Apr 05, 2011 | 15.35 | 15.62 | 15.24 | 15.48 | 453,068 | +0.07(+0.45%) |
Apr 04, 2011 | 15.29 | 15.55 | 15.23 | 15.42 | 555,503 | +0.20(+1.30%) |
Apr 01, 2011 | 15.21 | 15.48 | 15.17 | 15.22 | 626,358 | +0.08(+0.51%) |
Mar 31, 2011 | 15.12 | 15.23 | 15.06 | 15.14 | 1,065,949 | +0.04(+0.26%) |
Mar 30, 2011 | 14.91 | 15.20 | 14.74 | 15.10 | 930,735 | +0.31(+2.10%) |
Mar 29, 2011 | 14.72 | 14.92 | 14.63 | 14.79 | 859,697 | +0.04(+0.26%) |
Mar 28, 2011 | 14.82 | 14.88 | 14.67 | 14.75 | 669,722 | -0.05(-0.35%) |
Mar 25, 2011 | 14.93 | 14.95 | 14.73 | 14.80 | 928,274 | +0.00(+0.03%) |
Mar 24, 2011 | 14.78 | 14.96 | 14.67 | 14.80 | 609,044 | +0.10(+0.67%) |
Mar 23, 2011 | 14.58 | 14.78 | 14.53 | 14.70 | 539,024 | +0.03(+0.24%) |
Mar 22, 2011 | 14.84 | 14.84 | 14.61 | 14.67 | 378,076 | -0.18(-1.19%) |
Mar 21, 2011 | 14.76 | 14.89 | 14.72 | 14.84 | 735,652 | +0.19(+1.27%) |
Mar 18, 2011 | 14.68 | 14.99 | 14.56 | 14.66 | 1,140,568 | +0.13(+0.86%) |
Mar 17, 2011 | 14.62 | 14.88 | 14.51 | 14.53 | 1,260,944 | +0.26(+1.81%) |
Mar 16, 2011 | 14.19 | 14.71 | 14.08 | 14.27 | 1,596,516 | +0.11(+0.76%) |
Mar 15, 2011 | 13.70 | 14.35 | 13.51 | 14.16 | 1,147,864 | +0.04(+0.31%) |
Mar 14, 2011 | 14.05 | 14.34 | 13.96 | 14.12 | 646,137 | -0.08(-0.55%) |
Mar 11, 2011 | 14.34 | 14.34 | 13.96 | 14.20 | 3,431,869 | +0.24(+1.73%) |
Mar 10, 2011 | 14.04 | 14.14 | 13.81 | 13.96 | 1,117,880 | -0.18(-1.28%) |
Mar 09, 2011 | 14.19 | 14.48 | 14.03 | 14.14 | 1,944,049 | -0.06(-0.40%) |
Mar 08, 2011 | 13.82 | 14.21 | 13.73 | 14.20 | 569,455 | +0.37(+2.65%) |
Mar 07, 2011 | 13.94 | 14.09 | 13.53 | 13.83 | 1,280,436 | -0.08(-0.59%) |
Mar 04, 2011 | 13.91 | 14.01 | 13.76 | 13.91 | 929,217 | +0.08(+0.56%) |
Mar 03, 2011 | 13.22 | 13.88 | 13.21 | 13.83 | 1,725,942 | +0.75(+5.74%) |
Mar 02, 2011 | 13.02 | 13.28 | 12.97 | 13.08 | 1,039,300 | +0.02(+0.13%) |