Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 15.53 | 15.57 | 15.28 | 15.33 | 30,891 | -0.50(-3.16%) |
Feb 28, 2012 | 15.52 | 15.84 | 15.52 | 15.83 | 15,309 | +0.33(+2.13%) |
Feb 27, 2012 | 15.30 | 15.56 | 15.30 | 15.50 | 7,550 | -0.26(-1.65%) |
Feb 24, 2012 | 15.75 | 15.84 | 15.74 | 15.76 | 5,668 | +0.38(+2.47%) |
Feb 23, 2012 | 15.38 | 15.46 | 15.37 | 15.38 | 1,364 | +0.00(+0.00%) |
Feb 22, 2012 | 15.27 | 15.40 | 15.27 | 15.38 | 1,251 | -0.20(-1.28%) |
Feb 21, 2012 | 15.68 | 15.75 | 15.58 | 15.58 | 9,404 | +0.00(+0.00%) |
Feb 17, 2012 | 15.64 | 15.66 | 15.57 | 15.58 | 554 | -0.02(-0.13%) |
Feb 16, 2012 | 15.37 | 15.61 | 15.34 | 15.60 | 7,638 | +0.32(+2.09%) |
Feb 15, 2012 | 15.34 | 15.34 | 15.20 | 15.28 | 8,451 | +0.33(+2.21%) |
Feb 14, 2012 | 15.23 | 15.23 | 14.94 | 14.95 | 4,204 | -0.44(-2.86%) |
Feb 13, 2012 | 15.33 | 15.39 | 15.30 | 15.39 | 2,559 | +0.13(+0.85%) |
Feb 10, 2012 | 15.48 | 15.48 | 15.13 | 15.26 | 2,710 | -0.28(-1.80%) |
Feb 09, 2012 | 15.35 | 15.54 | 15.35 | 15.54 | 3,876 | +0.10(+0.65%) |
Feb 08, 2012 | 15.46 | 15.51 | 15.43 | 15.44 | 6,213 | +0.00(+0.00%) |
Feb 07, 2012 | 15.26 | 15.52 | 15.26 | 15.44 | 2,268 | -0.02(-0.13%) |
Feb 06, 2012 | 15.45 | 15.50 | 15.40 | 15.46 | 6,741 | -0.16(-1.02%) |
Feb 03, 2012 | 15.48 | 15.69 | 15.48 | 15.62 | 2,126 | +0.49(+3.24%) |
Feb 02, 2012 | 15.18 | 15.18 | 15.03 | 15.13 | 21,941 | +0.37(+2.51%) |
Feb 01, 2012 | 14.73 | 14.90 | 14.69 | 14.76 | 4,112 | +0.01(+0.07%) |
Jan 31, 2012 | 14.77 | 14.78 | 14.62 | 14.75 | 10,450 | +0.19(+1.30%) |
Jan 30, 2012 | 14.38 | 14.64 | 14.38 | 14.56 | 19,291 | -0.34(-2.28%) |
Jan 27, 2012 | 14.80 | 14.94 | 14.78 | 14.90 | 5,286 | +0.06(+0.40%) |
Jan 26, 2012 | 14.89 | 14.91 | 14.76 | 14.84 | 84,234 | +0.20(+1.37%) |
Jan 25, 2012 | 14.31 | 14.64 | 14.24 | 14.64 | 5,926 | +0.39(+2.74%) |
Jan 24, 2012 | 14.16 | 14.33 | 14.16 | 14.25 | 8,615 | -0.33(-2.26%) |
Jan 23, 2012 | 14.37 | 14.58 | 14.32 | 14.58 | 12,500 | +0.24(+1.67%) |
Jan 20, 2012 | 14.32 | 14.35 | 14.21 | 14.34 | 10,519 | -0.05(-0.35%) |
Jan 19, 2012 | 14.53 | 14.53 | 14.36 | 14.39 | 3,271 | +0.07(+0.49%) |
Jan 18, 2012 | 13.95 | 14.32 | 13.95 | 14.32 | 7,248 | +0.59(+4.30%) |
Jan 17, 2012 | 13.75 | 13.89 | 13.70 | 13.73 | 3,485 | +0.39(+2.92%) |
Jan 13, 2012 | 13.29 | 13.39 | 13.13 | 13.34 | 6,604 | -0.25(-1.84%) |
Jan 12, 2012 | 13.55 | 13.59 | 13.36 | 13.59 | 6,195 | +0.31(+2.33%) |
Jan 11, 2012 | 13.27 | 13.31 | 13.16 | 13.28 | 59,283 | +0.03(+0.23%) |
Jan 10, 2012 | 13.32 | 13.48 | 13.20 | 13.25 | 11,815 | +0.41(+3.19%) |
Jan 09, 2012 | 12.71 | 12.84 | 12.70 | 12.84 | 5,044 | +0.18(+1.42%) |
Jan 06, 2012 | 12.64 | 12.79 | 12.57 | 12.66 | 14,417 | -0.19(-1.48%) |
Jan 05, 2012 | 12.72 | 12.85 | 12.68 | 12.85 | 6,449 | -0.01(-0.08%) |
Jan 04, 2012 | 12.86 | 12.92 | 12.76 | 12.86 | 24,060 | +0.66(+5.41%) |
Dec 30, 2011 | 12.16 | 12.27 | 12.11 | 12.20 | 3,771 | +0.15(+1.24%) |
Dec 29, 2011 | 11.84 | 12.11 | 11.84 | 12.05 | 25,744 | +0.35(+2.99%) |
Dec 28, 2011 | 12.01 | 12.01 | 11.69 | 11.70 | 15,097 | -0.35(-2.90%) |
Dec 27, 2011 | 11.97 | 12.09 | 11.97 | 12.05 | 6,506 | +0.06(+0.50%) |
Dec 23, 2011 | 12.02 | 12.02 | 11.88 | 11.99 | 15,133 | +0.34(+2.92%) |
Dec 21, 2011 | 11.63 | 11.71 | 11.56 | 11.65 | 4,140 | +0.03(+0.26%) |
Dec 20, 2011 | 11.60 | 11.75 | 11.60 | 11.62 | 16,353 | +0.54(+4.87%) |
Dec 19, 2011 | 11.48 | 11.48 | 11.08 | 11.08 | 68,956 | -0.18(-1.60%) |
Dec 16, 2011 | 11.42 | 11.50 | 11.26 | 11.26 | 15,593 | -0.06(-0.53%) |
Dec 15, 2011 | 11.28 | 11.45 | 11.28 | 11.32 | 9,518 | +0.06(+0.53%) |
Dec 14, 2011 | 11.42 | 11.42 | 11.20 | 11.26 | 7,486 | -0.20(-1.75%) |
Dec 13, 2011 | 11.55 | 11.82 | 11.46 | 11.46 | 4,093 | -0.18(-1.55%) |
Dec 12, 2011 | 11.74 | 11.74 | 11.50 | 11.64 | 6,506 | -0.62(-5.06%) |
Dec 09, 2011 | 12.19 | 12.38 | 12.19 | 12.26 | 6,625 | +0.30(+2.51%) |
Dec 08, 2011 | 12.34 | 12.34 | 11.82 | 11.96 | 8,582 | -0.88(-6.85%) |
Dec 07, 2011 | 12.60 | 12.90 | 12.60 | 12.84 | 7,440 | +0.12(+0.94%) |
Dec 06, 2011 | 12.62 | 12.75 | 12.57 | 12.72 | 19,500 | -0.08(-0.63%) |
Dec 05, 2011 | 13.01 | 13.02 | 12.73 | 12.80 | 4,946 | +0.26(+2.07%) |
Dec 02, 2011 | 12.73 | 12.73 | 12.54 | 12.54 | 9,593 | +0.11(+0.88%) |
Dec 01, 2011 | 12.47 | 12.59 | 12.43 | 12.43 | 4,623 | -0.41(-3.19%) |
Nov 30, 2011 | 12.54 | 12.84 | 12.54 | 12.84 | 2,513 | +1.44(+12.63%) |
Nov 29, 2011 | 11.38 | 11.61 | 11.33 | 11.40 | 15,812 | +0.18(+1.60%) |
Nov 28, 2011 | 11.32 | 11.34 | 11.17 | 11.22 | 7,612 | +0.60(+5.65%) |
Nov 25, 2011 | 10.85 | 10.85 | 10.35 | 10.62 | 13,495 | +0.09(+0.85%) |
Nov 23, 2011 | 10.65 | 10.65 | 10.47 | 10.53 | 17,589 | -0.55(-4.96%) |
Nov 22, 2011 | 11.01 | 11.11 | 10.87 | 11.08 | 10,126 | +0.00(+0.00%) |
Nov 21, 2011 | 11.22 | 11.22 | 10.96 | 11.08 | 11,477 | -0.51(-4.40%) |
Nov 18, 2011 | 11.70 | 11.77 | 11.58 | 11.59 | 8,332 | -0.11(-0.94%) |
Nov 17, 2011 | 11.95 | 12.01 | 11.61 | 11.70 | 9,280 | -0.38(-3.15%) |
Nov 16, 2011 | 12.33 | 12.33 | 12.08 | 12.08 | 8,959 | -0.47(-3.75%) |
Nov 15, 2011 | 12.63 | 12.63 | 12.36 | 12.55 | 57,043 | -0.24(-1.88%) |
Nov 14, 2011 | 12.90 | 12.90 | 12.71 | 12.79 | 3,098 | -0.32(-2.44%) |
Nov 11, 2011 | 12.97 | 13.24 | 12.97 | 13.11 | 2,319 | +0.68(+5.47%) |
Nov 10, 2011 | 12.43 | 12.54 | 12.43 | 12.43 | 5,169 | +0.01(+0.08%) |
Nov 09, 2011 | 12.62 | 12.63 | 12.41 | 12.42 | 11,788 | -0.99(-7.38%) |
Nov 08, 2011 | 13.39 | 13.53 | 13.23 | 13.41 | 5,052 | +0.21(+1.59%) |
Nov 07, 2011 | 13.29 | 13.30 | 13.06 | 13.20 | 3,636 | -0.23(-1.71%) |
Nov 04, 2011 | 13.41 | 13.50 | 13.36 | 13.43 | 15,585 | +0.05(+0.37%) |
Nov 03, 2011 | 13.46 | 13.52 | 13.36 | 13.38 | 5,115 | +0.44(+3.40%) |
Nov 02, 2011 | 13.05 | 13.05 | 12.76 | 12.94 | 4,010 | +0.09(+0.70%) |
Nov 01, 2011 | 12.67 | 12.94 | 12.59 | 12.85 | 14,811 | -0.86(-6.27%) |
Oct 31, 2011 | 14.11 | 14.17 | 13.71 | 13.71 | 3,200 | -0.91(-6.22%) |
Oct 28, 2011 | 14.74 | 14.83 | 14.57 | 14.62 | 5,131 | -0.30(-2.01%) |
Oct 27, 2011 | 14.40 | 15.00 | 14.40 | 14.92 | 16,144 | +1.63(+12.26%) |
Oct 26, 2011 | 13.55 | 13.55 | 13.12 | 13.29 | 5,757 | +0.41(+3.18%) |
Oct 25, 2011 | 13.04 | 13.05 | 12.86 | 12.88 | 9,169 | -0.30(-2.28%) |
Oct 24, 2011 | 12.83 | 13.18 | 12.81 | 13.18 | 9,834 | +0.76(+6.12%) |
Oct 21, 2011 | 12.15 | 12.48 | 12.15 | 12.42 | 6,425 | +0.51(+4.28%) |
Oct 20, 2011 | 11.89 | 11.97 | 11.85 | 11.91 | 1,140 | -0.17(-1.41%) |
Oct 19, 2011 | 12.22 | 12.36 | 12.06 | 12.08 | 7,244 | -0.75(-5.85%) |
Oct 18, 2011 | 12.35 | 12.85 | 12.35 | 12.83 | 11,167 | +0.61(+4.99%) |
Oct 17, 2011 | 12.55 | 12.55 | 12.15 | 12.22 | 7,490 | -0.48(-3.78%) |
Oct 14, 2011 | 12.73 | 12.78 | 12.60 | 12.70 | 11,833 | +0.51(+4.18%) |
Oct 13, 2011 | 12.15 | 12.26 | 12.10 | 12.19 | 5,602 | -0.54(-4.24%) |
Oct 12, 2011 | 12.67 | 12.82 | 12.67 | 12.73 | 4,719 | +0.68(+5.64%) |
Oct 11, 2011 | 12.13 | 12.13 | 11.94 | 12.05 | 25,535 | -0.08(-0.66%) |
Oct 10, 2011 | 12.00 | 12.29 | 12.00 | 12.13 | 4,264 | +0.89(+7.92%) |
Oct 07, 2011 | 11.49 | 11.50 | 11.21 | 11.24 | 4,821 | -0.19(-1.66%) |
Oct 06, 2011 | 11.28 | 11.45 | 11.28 | 11.43 | 4,652 | +0.44(+4.00%) |
Oct 05, 2011 | 10.92 | 11.06 | 10.72 | 10.99 | 5,546 | +0.19(+1.76%) |
Oct 04, 2011 | 10.45 | 10.80 | 10.26 | 10.80 | 20,941 | -0.36(-3.23%) |
Oct 03, 2011 | 11.37 | 11.51 | 11.14 | 11.16 | 142,359 | -0.39(-3.38%) |
Sep 30, 2011 | 11.52 | 11.87 | 11.52 | 11.55 | 33,258 | -0.80(-6.48%) |
Sep 29, 2011 | 12.62 | 12.62 | 12.24 | 12.35 | 4,866 | +0.46(+3.87%) |
Sep 28, 2011 | 12.10 | 12.35 | 11.89 | 11.89 | 6,237 | -0.52(-4.19%) |
Sep 27, 2011 | 12.59 | 12.78 | 12.41 | 12.41 | 14,939 | +1.00(+8.76%) |
Sep 26, 2011 | 11.39 | 11.43 | 11.09 | 11.41 | 14,983 | -0.06(-0.52%) |
Sep 23, 2011 | 11.09 | 11.57 | 11.09 | 11.47 | 7,281 | +0.01(+0.09%) |
Sep 22, 2011 | 11.70 | 11.75 | 11.40 | 11.46 | 11,088 | -1.03(-8.25%) |
Sep 21, 2011 | 12.98 | 12.98 | 12.49 | 12.49 | 4,364 | -0.54(-4.14%) |
Sep 20, 2011 | 12.74 | 13.24 | 12.71 | 13.03 | 10,885 | +0.45(+3.58%) |
Sep 19, 2011 | 12.64 | 12.64 | 12.37 | 12.58 | 1,756 | -0.63(-4.77%) |
Sep 16, 2011 | 13.25 | 13.30 | 13.14 | 13.21 | 2,845 | -0.04(-0.30%) |
Sep 15, 2011 | 13.22 | 13.26 | 13.16 | 13.25 | 1,345 | +0.48(+3.76%) |
Sep 14, 2011 | 12.41 | 12.77 | 12.36 | 12.77 | 4,911 | +0.36(+2.90%) |
Sep 13, 2011 | 12.27 | 12.47 | 12.23 | 12.41 | 10,137 | +0.58(+4.90%) |
Sep 12, 2011 | 11.88 | 11.88 | 11.57 | 11.83 | 11,455 | +0.04(+0.34%) |
Sep 09, 2011 | 12.14 | 12.14 | 11.68 | 11.79 | 8,241 | -0.67(-5.38%) |
Sep 08, 2011 | 12.60 | 12.60 | 12.46 | 12.46 | 5,929 | -0.31(-2.43%) |
Sep 07, 2011 | 12.34 | 12.81 | 12.33 | 12.77 | 24,561 | +0.72(+5.98%) |
Sep 06, 2011 | 11.95 | 12.15 | 11.85 | 12.05 | 9,281 | -0.95(-7.31%) |
Sep 02, 2011 | 13.09 | 13.13 | 12.95 | 13.00 | 9,895 | -0.23(-1.74%) |
Sep 01, 2011 | 13.28 | 13.57 | 13.23 | 13.23 | 13,581 | -0.12(-0.86%) |
Aug 31, 2011 | 13.32 | 13.44 | 13.23 | 13.35 | 7,985 | +0.66(+5.16%) |
Aug 30, 2011 | 12.61 | 12.69 | 12.37 | 12.69 | 6,259 | +0.14(+1.12%) |
Aug 29, 2011 | 12.61 | 12.64 | 12.55 | 12.55 | 6,822 | +0.30(+2.45%) |
Aug 26, 2011 | 12.00 | 12.34 | 11.89 | 12.25 | 6,995 | +0.35(+2.94%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.89 | 11.90 | 10,863 | -0.39(-3.17%) |
Aug 24, 2011 | 12.27 | 12.29 | 12.11 | 12.29 | 4,179 | -0.02(-0.16%) |
Aug 23, 2011 | 11.90 | 12.33 | 11.81 | 12.31 | 14,730 | +0.66(+5.67%) |
Aug 22, 2011 | 11.98 | 11.98 | 11.65 | 11.65 | 12,450 | +0.32(+2.82%) |
Aug 19, 2011 | 11.47 | 11.69 | 11.21 | 11.33 | 13,010 | -0.37(-3.16%) |
Aug 18, 2011 | 12.12 | 13.21 | 11.64 | 11.70 | 24,307 | -1.51(-11.43%) |
Aug 17, 2011 | 13.33 | 13.33 | 13.16 | 13.21 | 8,956 | -0.02(-0.15%) |
Aug 16, 2011 | 13.14 | 13.50 | 13.13 | 13.23 | 1,162,887 | -0.76(-5.43%) |
Aug 15, 2011 | 13.79 | 13.99 | 13.79 | 13.99 | 9,319 | +0.51(+3.78%) |
Aug 12, 2011 | 13.32 | 13.48 | 13.32 | 13.48 | 1,848 | -0.04(-0.30%) |
Aug 11, 2011 | 12.65 | 13.55 | 12.65 | 13.52 | 29,072 | +1.05(+8.42%) |
Aug 10, 2011 | 12.81 | 12.85 | 12.39 | 12.47 | 9,372 | -0.79(-5.96%) |
Aug 09, 2011 | 12.90 | 13.26 | 12.25 | 13.26 | 31,061 | +1.06(+8.69%) |
Aug 08, 2011 | 12.39 | 12.39 | 11.54 | 12.20 | 13,931 | -1.34(-9.90%) |
Aug 05, 2011 | 13.50 | 13.57 | 12.75 | 13.54 | 15,336 | +0.93(+7.38%) |
Aug 04, 2011 | 13.00 | 13.02 | 12.50 | 12.61 | 27,914 | -1.39(-9.93%) |
Aug 03, 2011 | 14.19 | 14.23 | 13.71 | 14.00 | 26,126 | +0.02(+0.14%) |
Aug 02, 2011 | 14.54 | 14.66 | 13.98 | 13.98 | 22,829 | -1.25(-8.21%) |
Aug 01, 2011 | 15.44 | 15.44 | 15.10 | 15.23 | 6,545 | -0.63(-3.97%) |
Jul 29, 2011 | 15.84 | 16.00 | 15.84 | 15.86 | 44,725 | +0.14(+0.89%) |
Jul 28, 2011 | 15.82 | 15.97 | 15.69 | 15.72 | 15,914 | -0.03(-0.19%) |
Jul 27, 2011 | 15.92 | 15.92 | 15.69 | 15.75 | 15,632 | -0.54(-3.31%) |
Jul 26, 2011 | 16.32 | 16.41 | 16.27 | 16.29 | 12,802 | -0.07(-0.43%) |
Jul 25, 2011 | 16.34 | 16.46 | 16.31 | 16.36 | 4,191 | -0.26(-1.56%) |
Jul 22, 2011 | 16.55 | 16.62 | 16.54 | 16.62 | 15,057 | -0.16(-0.95%) |
Jul 21, 2011 | 16.70 | 16.90 | 16.69 | 16.78 | 2,739 | +0.23(+1.39%) |
Jul 20, 2011 | 16.65 | 16.65 | 16.53 | 16.55 | 9,006 | +0.62(+3.89%) |
Jul 19, 2011 | 16.27 | 16.29 | 15.93 | 15.93 | 35,264 | +0.40(+2.58%) |
Jul 18, 2011 | 15.45 | 15.53 | 15.23 | 15.53 | 5,866 | -0.71(-4.37%) |
Jul 15, 2011 | 16.22 | 16.35 | 16.05 | 16.24 | 50,419 | -0.40(-2.40%) |
Jul 14, 2011 | 17.01 | 17.01 | 16.61 | 16.64 | 298,332 | -0.25(-1.48%) |
Jul 13, 2011 | 17.12 | 17.23 | 16.78 | 16.89 | 42,321 | +0.35(+2.12%) |
Jul 12, 2011 | 16.27 | 16.62 | 16.27 | 16.54 | 5,565 | -0.04(-0.24%) |
Jul 11, 2011 | 16.78 | 16.78 | 16.57 | 16.58 | 4,506 | -0.91(-5.20%) |
Jul 08, 2011 | 17.46 | 17.49 | 17.38 | 17.49 | 4,070 | -0.50(-2.78%) |
Jul 07, 2011 | 17.78 | 18.03 | 17.78 | 17.99 | 6,167 | +0.42(+2.39%) |
Jul 06, 2011 | 17.65 | 17.65 | 17.55 | 17.57 | 4,130 | -0.32(-1.79%) |
Jul 05, 2011 | 17.95 | 17.95 | 17.77 | 17.89 | 2,977 | -0.26(-1.43%) |
Jul 01, 2011 | 17.60 | 18.15 | 17.60 | 18.15 | 12,237 | +0.61(+3.48%) |
Jun 30, 2011 | 17.73 | 17.73 | 17.47 | 17.54 | 11,524 | +0.25(+1.45%) |
Jun 29, 2011 | 17.18 | 17.29 | 17.16 | 17.29 | 5,708 | +1.02(+6.27%) |
Jun 28, 2011 | 16.18 | 16.33 | 16.11 | 16.27 | 12,253 | +0.07(+0.43%) |
Jun 27, 2011 | 15.86 | 16.20 | 15.86 | 16.20 | 1,567 | +0.45(+2.86%) |
Jun 24, 2011 | 15.90 | 15.90 | 15.71 | 15.75 | 12,007 | -0.30(-1.87%) |
Jun 23, 2011 | 15.75 | 16.05 | 15.66 | 16.05 | 8,556 | -0.52(-3.14%) |
Jun 22, 2011 | 16.75 | 16.81 | 16.51 | 16.57 | 10,592 | -0.44(-2.59%) |
Jun 21, 2011 | 16.75 | 17.08 | 16.75 | 17.01 | 8,675 | +0.61(+3.72%) |
Jun 20, 2011 | 16.33 | 16.40 | 16.33 | 16.40 | 2,485 | -0.27(-1.62%) |
Jun 17, 2011 | 16.64 | 16.70 | 16.63 | 16.67 | 6,522 | +0.31(+1.89%) |
Jun 16, 2011 | 16.44 | 16.50 | 16.14 | 16.36 | 29,721 | -0.17(-1.03%) |
Jun 15, 2011 | 16.88 | 16.90 | 16.48 | 16.53 | 8,665 | -0.91(-5.22%) |
Jun 14, 2011 | 17.42 | 17.58 | 17.42 | 17.44 | 11,656 | +0.64(+3.81%) |
Jun 13, 2011 | 17.11 | 17.11 | 16.74 | 16.80 | 9,522 | -0.36(-2.10%) |
Jun 10, 2011 | 17.77 | 17.77 | 17.12 | 17.16 | 10,502 | -0.85(-4.72%) |
Jun 09, 2011 | 18.05 | 18.07 | 17.97 | 18.01 | 5,771 | +0.15(+0.84%) |
Jun 08, 2011 | 17.89 | 18.11 | 17.86 | 17.86 | 8,871 | -0.72(-3.88%) |
Jun 07, 2011 | 18.68 | 18.72 | 18.58 | 18.58 | 3,436 | +0.13(+0.70%) |
Jun 06, 2011 | 18.57 | 18.63 | 18.45 | 18.45 | 7,164 | -0.30(-1.60%) |
Jun 03, 2011 | 18.53 | 18.87 | 18.53 | 18.75 | 7,796 | +0.83(+4.63%) |
May 24, 2011 | 18.05 | 18.10 | 17.85 | 17.92 | 9,352 | +0.16(+0.90%) |
May 23, 2011 | 17.97 | 17.97 | 17.65 | 17.76 | 9,133 | -0.74(-4.00%) |
May 20, 2011 | 18.74 | 18.74 | 18.45 | 18.50 | 12,257 | -0.29(-1.54%) |
May 19, 2011 | 18.71 | 18.81 | 18.58 | 18.79 | 6,126 | +0.57(+3.13%) |
May 18, 2011 | 18.21 | 18.37 | 18.18 | 18.22 | 26,560 | +0.04(+0.22%) |
May 17, 2011 | 18.20 | 18.26 | 18.01 | 18.18 | 7,740 | -0.14(-0.74%) |
May 16, 2011 | 18.16 | 18.50 | 18.16 | 18.32 | 43,266 | +0.30(+1.64%) |
May 13, 2011 | 18.28 | 18.28 | 17.99 | 18.02 | 5,013 | -0.33(-1.80%) |
May 12, 2011 | 18.28 | 18.48 | 18.24 | 18.35 | 2,921 | -0.03(-0.16%) |
May 11, 2011 | 18.83 | 18.83 | 18.35 | 18.38 | 4,117 | -0.44(-2.34%) |
May 10, 2011 | 18.76 | 18.90 | 18.71 | 18.82 | 5,250 | +0.16(+0.86%) |
May 09, 2011 | 18.65 | 18.72 | 18.57 | 18.66 | 2,775 | +0.33(+1.80%) |
May 06, 2011 | 18.85 | 18.85 | 18.28 | 18.33 | 6,733 | -0.32(-1.72%) |
May 05, 2011 | 18.92 | 18.97 | 18.65 | 18.65 | 13,798 | -0.84(-4.31%) |
May 04, 2011 | 19.75 | 19.75 | 19.45 | 19.49 | 3,060 | -0.74(-3.66%) |
May 03, 2011 | 20.28 | 20.28 | 20.00 | 20.23 | 16,135 | -0.56(-2.69%) |
May 02, 2011 | 20.82 | 20.82 | 20.75 | 20.79 | 2,718 | -0.46(-2.16%) |
Apr 29, 2011 | 21.12 | 21.32 | 21.12 | 21.25 | 4,113 | +0.31(+1.48%) |
Apr 28, 2011 | 20.71 | 20.95 | 20.71 | 20.94 | 5,380 | +0.46(+2.25%) |
Apr 27, 2011 | 20.50 | 20.60 | 20.32 | 20.48 | 23,826 | -0.04(-0.19%) |
Apr 26, 2011 | 20.36 | 20.62 | 20.36 | 20.52 | 4,558 | +0.25(+1.23%) |
Apr 25, 2011 | 20.22 | 20.30 | 20.16 | 20.27 | 11,016 | +0.27(+1.35%) |
Apr 21, 2011 | 20.20 | 20.21 | 20.00 | 20.00 | 77,548 | -0.34(-1.67%) |
Apr 20, 2011 | 20.23 | 20.38 | 20.23 | 20.34 | 4,085 | +0.81(+4.15%) |
Apr 19, 2011 | 19.25 | 19.53 | 19.23 | 19.53 | 3,880 | +0.97(+5.23%) |
Apr 18, 2011 | 18.43 | 18.57 | 18.38 | 18.56 | 4,099 | -0.43(-2.26%) |
Apr 15, 2011 | 18.93 | 19.09 | 18.91 | 18.99 | 3,443 | -0.23(-1.20%) |
Apr 14, 2011 | 19.12 | 19.22 | 19.12 | 19.22 | 1,446 | +0.37(+1.96%) |
Apr 13, 2011 | 18.91 | 18.92 | 18.76 | 18.85 | 2,535 | +0.19(+1.02%) |
Apr 12, 2011 | 18.91 | 18.91 | 18.65 | 18.66 | 14,201 | -0.53(-2.76%) |
Apr 11, 2011 | 19.34 | 19.34 | 19.16 | 19.19 | 1,008 | -0.34(-1.74%) |
Apr 08, 2011 | 19.52 | 19.61 | 19.41 | 19.53 | 13,044 | +0.37(+1.93%) |
Apr 07, 2011 | 19.22 | 19.30 | 19.04 | 19.16 | 6,806 | -0.27(-1.39%) |
Apr 06, 2011 | 19.39 | 19.43 | 19.39 | 19.43 | 3,865 | +0.13(+0.67%) |
Apr 05, 2011 | 19.17 | 19.38 | 19.17 | 19.30 | 1,855 | +0.14(+0.73%) |
Apr 04, 2011 | 19.19 | 19.20 | 19.07 | 19.16 | 2,589 | +0.09(+0.47%) |
Apr 01, 2011 | 18.86 | 19.13 | 18.86 | 19.07 | 15,902 | +0.17(+0.90%) |
Mar 31, 2011 | 18.96 | 19.00 | 18.80 | 18.90 | 7,405 | +0.08(+0.43%) |
Mar 30, 2011 | 18.82 | 18.82 | 18.82 | 18.82 | 300 | +0.19(+1.02%) |
Mar 29, 2011 | 18.57 | 18.70 | 18.57 | 18.63 | 2,517 | -0.05(-0.27%) |
Mar 28, 2011 | 18.88 | 18.88 | 18.64 | 18.68 | 9,657 | +0.04(+0.21%) |
Mar 25, 2011 | 18.82 | 18.84 | 18.57 | 18.64 | 6,114 | -0.29(-1.53%) |
Mar 24, 2011 | 18.98 | 18.98 | 18.84 | 18.93 | 10,607 | +0.65(+3.56%) |
Mar 23, 2011 | 18.07 | 18.34 | 18.07 | 18.28 | 2,381 | -0.11(-0.60%) |
Mar 22, 2011 | 18.24 | 18.40 | 18.20 | 18.39 | 7,819 | -0.26(-1.39%) |
Mar 21, 2011 | 18.64 | 18.72 | 18.64 | 18.65 | 36,498 | +0.44(+2.42%) |
Mar 18, 2011 | 18.36 | 18.40 | 18.16 | 18.21 | 125,267 | +0.50(+2.82%) |
Mar 17, 2011 | 17.76 | 17.77 | 17.61 | 17.71 | 44,337 | +0.51(+2.97%) |
Mar 16, 2011 | 17.93 | 17.93 | 16.91 | 17.20 | 77,356 | -0.43(-2.44%) |
Mar 15, 2011 | 17.60 | 17.66 | 17.50 | 17.63 | 48,488 | -0.67(-3.66%) |
Mar 14, 2011 | 18.22 | 18.30 | 18.20 | 18.30 | 1,400 | -0.28(-1.51%) |
Mar 11, 2011 | 18.51 | 18.58 | 18.47 | 18.58 | 2,230 | -0.02(-0.11%) |
Mar 10, 2011 | 18.68 | 18.81 | 18.60 | 18.60 | 8,989 | -0.55(-2.87%) |
Mar 09, 2011 | 19.19 | 19.23 | 19.11 | 19.15 | 11,390 | +0.48(+2.57%) |
Mar 08, 2011 | 18.69 | 18.79 | 18.66 | 18.67 | 16,652 | -0.06(-0.32%) |
Mar 07, 2011 | 19.05 | 19.05 | 18.62 | 18.73 | 79,692 | +0.09(+0.48%) |
Mar 04, 2011 | 19.05 | 19.05 | 18.57 | 18.64 | 47,165 | -0.22(-1.17%) |
Mar 03, 2011 | 18.98 | 18.98 | 18.79 | 18.86 | 87,001 | +0.41(+2.22%) |
Mar 02, 2011 | 18.57 | 18.57 | 18.42 | 18.45 | 21,972 | -0.14(-0.75%) |