Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.38 | 20.55 | 20.19 | 20.46 | 175,159 | +0.26(+1.30%) |
Jan 30, 2012 | 20.03 | 20.30 | 19.90 | 20.20 | 182,485 | +0.08(+0.41%) |
Jan 27, 2012 | 19.81 | 20.21 | 19.81 | 20.11 | 207,902 | +0.21(+1.07%) |
Jan 26, 2012 | 19.96 | 20.00 | 19.70 | 19.90 | 140,087 | +0.11(+0.57%) |
Jan 25, 2012 | 19.59 | 19.87 | 19.45 | 19.79 | 155,141 | +0.10(+0.53%) |
Jan 24, 2012 | 19.42 | 19.72 | 19.42 | 19.68 | 164,228 | +0.11(+0.57%) |
Jan 23, 2012 | 19.88 | 20.00 | 19.41 | 19.57 | 120,964 | -0.30(-1.49%) |
Jan 20, 2012 | 20.00 | 20.28 | 19.81 | 19.87 | 205,702 | -0.25(-1.24%) |
Jan 19, 2012 | 20.30 | 20.37 | 20.04 | 20.12 | 198,227 | -0.12(-0.60%) |
Jan 18, 2012 | 19.51 | 20.30 | 19.43 | 20.24 | 162,152 | +0.72(+3.67%) |
Jan 17, 2012 | 19.67 | 19.85 | 19.34 | 19.52 | 188,632 | +0.07(+0.34%) |
Jan 13, 2012 | 19.50 | 19.69 | 19.36 | 19.45 | 95,475 | -0.34(-1.73%) |
Jan 12, 2012 | 19.69 | 19.86 | 19.51 | 19.80 | 54,596 | +0.10(+0.53%) |
Jan 11, 2012 | 19.72 | 19.80 | 19.63 | 19.69 | 102,601 | -0.07(-0.34%) |
Jan 10, 2012 | 19.35 | 19.80 | 19.35 | 19.76 | 223,157 | +0.72(+3.79%) |
Jan 09, 2012 | 18.94 | 19.29 | 18.77 | 19.04 | 146,515 | +0.27(+1.42%) |
Jan 06, 2012 | 19.28 | 19.97 | 18.23 | 18.77 | 344,107 | -0.30(-1.55%) |
Jan 05, 2012 | 18.99 | 19.33 | 18.50 | 19.07 | 123,385 | -0.06(-0.31%) |
Jan 04, 2012 | 18.89 | 19.24 | 18.80 | 19.13 | 74,559 | +0.19(+0.99%) |
Dec 30, 2011 | 18.94 | 19.20 | 18.86 | 18.94 | 114,152 | -0.08(-0.44%) |
Dec 29, 2011 | 18.76 | 19.12 | 18.76 | 19.02 | 82,467 | +0.28(+1.49%) |
Dec 28, 2011 | 19.47 | 19.47 | 18.69 | 18.74 | 71,329 | -0.82(-4.20%) |
Dec 27, 2011 | 19.08 | 19.74 | 18.98 | 19.56 | 119,620 | +0.46(+2.42%) |
Dec 23, 2011 | 19.03 | 19.19 | 18.99 | 19.10 | 28,188 | +0.01(+0.07%) |
Dec 21, 2011 | 19.00 | 19.18 | 18.59 | 19.09 | 130,245 | +0.09(+0.48%) |
Dec 20, 2011 | 18.45 | 19.13 | 18.45 | 19.00 | 203,050 | +0.92(+5.07%) |
Dec 19, 2011 | 18.33 | 18.46 | 17.96 | 18.08 | 125,803 | -0.08(-0.46%) |
Dec 16, 2011 | 18.07 | 18.45 | 17.98 | 18.16 | 305,364 | +0.21(+1.16%) |
Dec 15, 2011 | 17.87 | 17.96 | 17.61 | 17.95 | 209,958 | +0.36(+2.06%) |
Dec 14, 2011 | 17.60 | 17.85 | 17.36 | 17.59 | 212,909 | -0.15(-0.85%) |
Dec 13, 2011 | 18.54 | 18.67 | 17.73 | 17.74 | 181,122 | -0.65(-3.51%) |
Dec 12, 2011 | 18.36 | 18.48 | 18.17 | 18.39 | 268,674 | -0.30(-1.61%) |
Dec 09, 2011 | 18.15 | 18.88 | 18.15 | 18.69 | 256,334 | +0.54(+2.96%) |
Dec 08, 2011 | 18.62 | 18.62 | 18.11 | 18.15 | 276,770 | -0.66(-3.50%) |
Dec 07, 2011 | 18.12 | 18.93 | 18.00 | 18.81 | 368,581 | +0.65(+3.58%) |
Dec 06, 2011 | 18.03 | 18.35 | 17.91 | 18.16 | 122,898 | +0.20(+1.14%) |
Dec 05, 2011 | 18.12 | 18.38 | 17.87 | 17.95 | 157,447 | +0.13(+0.72%) |
Dec 02, 2011 | 17.80 | 17.95 | 17.55 | 17.83 | 154,109 | +0.33(+1.91%) |
Dec 01, 2011 | 17.53 | 17.80 | 17.42 | 17.49 | 93,078 | -0.16(-0.90%) |
Nov 30, 2011 | 17.28 | 17.70 | 17.28 | 17.65 | 288,587 | +1.10(+6.62%) |
Nov 29, 2011 | 16.60 | 16.67 | 16.45 | 16.55 | 101,092 | -0.02(-0.13%) |
Nov 28, 2011 | 16.42 | 16.69 | 16.30 | 16.57 | 176,196 | +0.73(+4.60%) |
Nov 25, 2011 | 16.26 | 16.50 | 15.85 | 15.85 | 65,763 | -0.49(-2.99%) |
Nov 23, 2011 | 16.68 | 16.68 | 16.30 | 16.33 | 106,143 | -0.51(-3.02%) |
Nov 22, 2011 | 17.10 | 17.32 | 16.83 | 16.84 | 98,688 | -0.29(-1.70%) |
Nov 21, 2011 | 17.27 | 17.37 | 17.12 | 17.13 | 133,623 | -0.51(-2.91%) |
Nov 18, 2011 | 17.55 | 17.89 | 17.45 | 17.65 | 124,604 | +0.11(+0.62%) |
Nov 17, 2011 | 17.82 | 18.10 | 17.37 | 17.54 | 79,977 | -0.33(-1.82%) |
Nov 16, 2011 | 17.53 | 18.37 | 17.49 | 17.86 | 252,752 | +0.15(+0.85%) |
Nov 15, 2011 | 17.10 | 17.85 | 17.00 | 17.71 | 175,339 | +0.50(+2.88%) |
Nov 14, 2011 | 17.29 | 17.46 | 17.11 | 17.22 | 561,386 | -0.16(-0.94%) |
Nov 11, 2011 | 17.50 | 17.62 | 17.27 | 17.38 | 369,246 | +0.12(+0.70%) |
Nov 10, 2011 | 17.56 | 17.58 | 17.05 | 17.26 | 250,775 | +0.03(+0.15%) |
Nov 09, 2011 | 17.77 | 17.90 | 17.18 | 17.23 | 207,256 | -1.12(-6.09%) |
Nov 08, 2011 | 18.39 | 18.46 | 17.80 | 18.35 | 140,231 | +0.08(+0.43%) |
Nov 07, 2011 | 18.46 | 18.46 | 17.86 | 18.27 | 106,786 | -0.21(-1.15%) |
Nov 04, 2011 | 18.88 | 18.88 | 18.14 | 18.48 | 178,898 | -0.70(-3.67%) |
Nov 03, 2011 | 18.87 | 19.35 | 18.46 | 19.19 | 157,929 | +0.58(+3.14%) |
Nov 02, 2011 | 18.10 | 18.65 | 18.06 | 18.60 | 178,456 | +0.86(+4.86%) |
Nov 01, 2011 | 17.81 | 18.45 | 17.38 | 17.74 | 183,826 | -0.87(-4.68%) |
Oct 31, 2011 | 18.78 | 18.96 | 18.53 | 18.61 | 138,156 | -0.52(-2.72%) |
Oct 28, 2011 | 19.34 | 19.65 | 19.08 | 19.13 | 120,683 | -0.36(-1.84%) |
Oct 27, 2011 | 18.29 | 19.75 | 18.28 | 19.49 | 243,737 | +1.45(+8.06%) |
Oct 26, 2011 | 18.12 | 18.25 | 17.53 | 18.04 | 151,873 | +0.35(+1.98%) |
Oct 25, 2011 | 18.04 | 18.10 | 17.64 | 17.69 | 97,874 | -0.55(-3.02%) |
Oct 24, 2011 | 17.60 | 18.32 | 17.52 | 18.24 | 183,320 | +0.65(+3.72%) |
Oct 21, 2011 | 17.60 | 17.60 | 17.27 | 17.58 | 108,729 | +0.32(+1.83%) |
Oct 20, 2011 | 17.27 | 17.28 | 16.75 | 17.27 | 147,909 | +0.04(+0.24%) |
Oct 19, 2011 | 17.71 | 17.89 | 17.09 | 17.23 | 141,599 | -0.54(-3.03%) |
Oct 18, 2011 | 17.17 | 17.90 | 16.87 | 17.76 | 246,837 | +0.66(+3.87%) |
Oct 17, 2011 | 17.73 | 17.73 | 17.00 | 17.10 | 169,216 | -0.87(-4.82%) |
Oct 14, 2011 | 17.72 | 18.00 | 17.53 | 17.97 | 105,823 | +0.43(+2.47%) |
Oct 13, 2011 | 17.58 | 17.62 | 17.30 | 17.53 | 122,698 | -0.21(-1.17%) |
Oct 12, 2011 | 17.60 | 17.93 | 17.29 | 17.74 | 148,905 | +0.22(+1.24%) |
Oct 11, 2011 | 17.13 | 17.65 | 17.05 | 17.53 | 224,361 | +0.19(+1.12%) |
Oct 10, 2011 | 16.82 | 17.33 | 16.80 | 17.33 | 223,912 | +0.87(+5.29%) |
Oct 07, 2011 | 17.34 | 17.34 | 16.25 | 16.46 | 220,501 | -0.78(-4.52%) |
Oct 06, 2011 | 17.14 | 17.31 | 16.96 | 17.24 | 126,930 | +0.26(+1.51%) |
Oct 05, 2011 | 17.11 | 17.51 | 16.63 | 16.98 | 205,541 | -0.13(-0.75%) |
Oct 04, 2011 | 15.46 | 17.36 | 15.41 | 17.11 | 358,745 | +1.46(+9.32%) |
Oct 03, 2011 | 16.56 | 16.75 | 15.63 | 15.65 | 296,310 | -0.41(-2.55%) |
Sep 30, 2011 | 15.99 | 16.45 | 15.54 | 16.06 | 578,977 | -0.59(-3.53%) |
Sep 29, 2011 | 16.47 | 16.66 | 15.62 | 16.65 | 279,929 | +0.57(+3.53%) |
Sep 28, 2011 | 17.14 | 17.14 | 16.07 | 16.08 | 164,521 | -1.08(-6.28%) |
Sep 27, 2011 | 17.26 | 17.77 | 16.93 | 17.16 | 203,229 | +0.34(+2.05%) |
Sep 26, 2011 | 16.61 | 16.88 | 16.15 | 16.82 | 114,862 | +0.32(+1.93%) |
Sep 23, 2011 | 16.38 | 16.91 | 16.18 | 16.50 | 224,904 | +0.06(+0.38%) |
Sep 22, 2011 | 16.23 | 16.66 | 16.06 | 16.44 | 300,667 | -0.52(-3.05%) |
Sep 21, 2011 | 17.71 | 17.89 | 16.93 | 16.95 | 131,859 | -0.80(-4.53%) |
Sep 20, 2011 | 18.01 | 18.12 | 17.71 | 17.76 | 238,990 | -0.19(-1.04%) |
Sep 19, 2011 | 17.85 | 18.16 | 17.55 | 17.94 | 156,331 | -0.28(-1.52%) |
Sep 16, 2011 | 18.66 | 18.69 | 18.05 | 18.22 | 279,876 | -0.34(-1.85%) |
Sep 15, 2011 | 18.53 | 18.59 | 18.01 | 18.57 | 157,381 | +0.23(+1.24%) |
Sep 14, 2011 | 18.14 | 18.72 | 17.69 | 18.34 | 181,248 | +0.33(+1.82%) |
Sep 13, 2011 | 17.86 | 18.18 | 17.74 | 18.01 | 119,667 | +0.18(+1.00%) |
Sep 12, 2011 | 17.43 | 17.93 | 17.33 | 17.83 | 87,903 | +0.06(+0.33%) |
Sep 09, 2011 | 18.20 | 18.28 | 17.55 | 17.77 | 243,009 | -0.67(-3.62%) |
Sep 08, 2011 | 18.79 | 18.93 | 18.35 | 18.44 | 108,456 | -0.59(-3.09%) |
Sep 07, 2011 | 18.69 | 19.07 | 18.44 | 19.03 | 208,851 | +0.74(+4.06%) |
Sep 06, 2011 | 17.97 | 18.32 | 17.63 | 18.29 | 142,349 | -0.08(-0.43%) |
Sep 02, 2011 | 18.57 | 18.81 | 18.23 | 18.37 | 283,771 | -0.69(-3.61%) |
Sep 01, 2011 | 19.59 | 19.84 | 18.88 | 19.05 | 183,442 | -0.56(-2.83%) |
Aug 31, 2011 | 20.06 | 20.13 | 19.43 | 19.61 | 182,143 | -0.32(-1.60%) |
Aug 30, 2011 | 19.99 | 20.10 | 19.61 | 19.93 | 162,513 | -0.19(-0.97%) |
Aug 29, 2011 | 19.17 | 20.17 | 19.02 | 20.12 | 344,726 | +1.18(+6.21%) |
Aug 26, 2011 | 18.13 | 19.17 | 17.86 | 18.95 | 122,668 | +0.68(+3.70%) |
Aug 25, 2011 | 18.93 | 19.03 | 18.17 | 18.27 | 172,957 | -0.48(-2.56%) |
Aug 24, 2011 | 18.22 | 18.86 | 18.18 | 18.75 | 126,887 | +0.45(+2.44%) |
Aug 23, 2011 | 17.60 | 18.34 | 17.43 | 18.30 | 197,103 | +0.87(+4.99%) |
Aug 22, 2011 | 18.15 | 18.17 | 17.30 | 17.43 | 210,538 | -0.17(-0.97%) |
Aug 19, 2011 | 17.37 | 17.77 | 17.04 | 17.60 | 354,765 | +0.23(+1.34%) |
Aug 18, 2011 | 17.68 | 17.91 | 17.06 | 17.37 | 349,308 | -1.07(-5.80%) |
Aug 17, 2011 | 18.29 | 18.76 | 18.14 | 18.44 | 246,077 | +0.21(+1.16%) |
Aug 16, 2011 | 17.58 | 18.27 | 17.48 | 18.23 | 362,206 | +0.33(+1.85%) |
Aug 15, 2011 | 17.40 | 17.92 | 17.40 | 17.90 | 153,423 | +0.50(+2.88%) |
Aug 12, 2011 | 18.15 | 18.15 | 17.21 | 17.40 | 286,861 | -0.58(-3.20%) |
Aug 11, 2011 | 17.06 | 18.17 | 16.80 | 17.97 | 318,048 | +1.11(+6.56%) |
Aug 10, 2011 | 17.74 | 17.83 | 16.81 | 16.87 | 347,567 | -1.43(-7.79%) |
Aug 09, 2011 | 17.40 | 18.35 | 16.63 | 18.29 | 434,706 | +1.48(+8.82%) |
Aug 08, 2011 | 17.40 | 18.12 | 16.81 | 16.81 | 415,969 | -1.31(-7.25%) |
Aug 05, 2011 | 18.95 | 18.95 | 17.77 | 18.12 | 299,455 | -0.60(-3.19%) |
Aug 04, 2011 | 19.73 | 19.93 | 18.65 | 18.72 | 287,440 | -1.35(-6.73%) |
Aug 03, 2011 | 20.21 | 20.23 | 19.58 | 20.07 | 225,568 | -0.10(-0.47%) |
Aug 02, 2011 | 20.80 | 21.08 | 20.14 | 20.16 | 269,169 | -0.82(-3.91%) |
Aug 01, 2011 | 21.09 | 21.15 | 20.82 | 20.98 | 436,439 | +0.26(+1.24%) |
Jul 29, 2011 | 20.56 | 20.99 | 20.41 | 20.73 | 150,188 | -0.19(-0.89%) |
Jul 28, 2011 | 20.83 | 21.00 | 20.77 | 20.91 | 199,329 | +0.02(+0.10%) |
Jul 27, 2011 | 21.50 | 21.54 | 20.82 | 20.89 | 417,624 | -0.58(-2.72%) |
Jul 26, 2011 | 21.61 | 21.70 | 21.34 | 21.48 | 312,313 | -0.11(-0.50%) |
Jul 25, 2011 | 21.75 | 21.75 | 21.39 | 21.59 | 274,773 | -0.25(-1.14%) |
Jul 22, 2011 | 21.74 | 21.88 | 21.73 | 21.83 | 368,472 | +0.51(+2.41%) |
Jul 21, 2011 | 21.14 | 21.42 | 20.98 | 21.32 | 237,583 | +0.32(+1.54%) |
Jul 20, 2011 | 20.97 | 21.04 | 20.62 | 21.00 | 172,324 | +0.02(+0.12%) |
Jul 19, 2011 | 20.65 | 21.04 | 20.47 | 20.97 | 493,750 | +0.46(+2.22%) |
Jul 18, 2011 | 20.69 | 20.84 | 20.42 | 20.52 | 224,211 | -0.20(-0.96%) |
Jul 15, 2011 | 20.78 | 20.78 | 20.50 | 20.72 | 150,966 | -0.00(-0.02%) |
Jul 14, 2011 | 21.31 | 21.33 | 20.66 | 20.72 | 312,673 | -0.59(-2.78%) |
Jul 13, 2011 | 20.97 | 21.48 | 20.89 | 21.31 | 206,978 | +0.35(+1.68%) |
Jul 12, 2011 | 20.94 | 21.24 | 20.88 | 20.96 | 199,212 | -0.07(-0.33%) |
Jul 11, 2011 | 20.98 | 21.25 | 20.91 | 21.03 | 222,137 | -0.30(-1.39%) |
Jul 08, 2011 | 21.35 | 21.45 | 21.16 | 21.33 | 408,572 | -0.36(-1.67%) |
Jul 07, 2011 | 21.69 | 21.95 | 21.49 | 21.69 | 137,944 | +0.16(+0.73%) |
Jul 06, 2011 | 21.48 | 21.64 | 21.05 | 21.53 | 230,590 | -0.06(-0.29%) |
Jul 05, 2011 | 21.03 | 21.97 | 21.00 | 21.59 | 659,778 | +0.56(+2.67%) |
Jul 01, 2011 | 20.72 | 21.82 | 20.25 | 21.03 | 1,044,552 | +2.15(+11.40%) |
Jun 30, 2011 | 18.86 | 19.06 | 18.82 | 18.88 | 129,493 | +0.05(+0.24%) |
Jun 29, 2011 | 18.55 | 18.96 | 18.30 | 18.84 | 436,561 | +0.39(+2.12%) |
Jun 28, 2011 | 18.15 | 18.47 | 18.07 | 18.44 | 234,364 | +0.35(+1.91%) |
Jun 27, 2011 | 17.94 | 18.19 | 17.91 | 18.10 | 91,496 | +0.17(+0.94%) |
Jun 24, 2011 | 17.65 | 18.16 | 17.60 | 17.93 | 455,299 | +0.30(+1.71%) |
Jun 23, 2011 | 17.31 | 17.67 | 17.06 | 17.63 | 203,220 | +0.08(+0.47%) |
Jun 22, 2011 | 17.50 | 18.03 | 17.50 | 17.55 | 189,576 | -0.10(-0.58%) |
Jun 21, 2011 | 17.19 | 17.74 | 17.14 | 17.65 | 114,658 | +0.63(+3.73%) |
Jun 20, 2011 | 16.95 | 17.06 | 16.93 | 17.01 | 133,655 | +0.00(+0.00%) |
Jun 17, 2011 | 17.11 | 17.14 | 16.71 | 17.01 | 252,770 | -0.02(-0.14%) |
Jun 16, 2011 | 17.12 | 17.25 | 16.75 | 17.04 | 162,261 | -0.11(-0.63%) |
Jun 15, 2011 | 17.36 | 17.54 | 17.09 | 17.15 | 76,605 | -0.42(-2.42%) |
Jun 14, 2011 | 17.43 | 17.64 | 17.30 | 17.57 | 95,894 | +0.32(+1.84%) |
Jun 13, 2011 | 17.14 | 17.48 | 17.08 | 17.25 | 109,601 | +0.16(+0.92%) |
Jun 10, 2011 | 17.13 | 17.40 | 17.02 | 17.10 | 207,954 | -0.16(-0.93%) |
Jun 09, 2011 | 17.01 | 17.40 | 16.90 | 17.26 | 122,524 | +0.28(+1.68%) |
Jun 08, 2011 | 17.03 | 17.10 | 16.87 | 16.97 | 124,741 | -0.16(-0.91%) |
Jun 07, 2011 | 17.15 | 17.29 | 17.06 | 17.13 | 65,848 | +0.11(+0.63%) |
Jun 06, 2011 | 17.39 | 17.42 | 16.99 | 17.02 | 175,240 | -0.30(-1.71%) |
Jun 03, 2011 | 17.02 | 17.41 | 17.01 | 17.32 | 149,131 | +0.24(+1.38%) |
May 24, 2011 | 17.36 | 17.36 | 16.84 | 17.08 | 124,006 | -0.17(-0.98%) |
May 23, 2011 | 17.45 | 17.46 | 17.23 | 17.25 | 116,829 | -0.50(-2.81%) |
May 20, 2011 | 17.73 | 17.97 | 17.60 | 17.75 | 102,317 | -0.06(-0.35%) |
May 19, 2011 | 17.88 | 17.93 | 17.42 | 17.81 | 187,611 | +0.06(+0.32%) |
May 18, 2011 | 17.44 | 17.89 | 17.44 | 17.76 | 111,667 | +0.31(+1.75%) |
May 17, 2011 | 17.15 | 17.52 | 17.15 | 17.45 | 161,172 | +0.15(+0.86%) |
May 16, 2011 | 17.24 | 17.67 | 17.01 | 17.30 | 186,466 | -0.09(-0.54%) |
May 13, 2011 | 17.93 | 18.00 | 17.19 | 17.40 | 142,417 | -0.47(-2.65%) |
May 12, 2011 | 17.47 | 18.07 | 17.34 | 17.87 | 156,953 | +0.26(+1.47%) |
May 11, 2011 | 18.08 | 18.11 | 17.49 | 17.61 | 116,043 | -0.49(-2.73%) |
May 10, 2011 | 17.60 | 18.12 | 17.57 | 18.11 | 147,382 | +0.55(+3.15%) |
May 09, 2011 | 17.44 | 17.57 | 17.29 | 17.55 | 107,406 | +0.15(+0.85%) |
May 06, 2011 | 17.63 | 17.86 | 17.33 | 17.41 | 120,407 | -0.05(-0.31%) |
May 05, 2011 | 17.22 | 17.70 | 17.19 | 17.46 | 170,258 | +0.07(+0.40%) |
May 04, 2011 | 17.48 | 17.74 | 17.27 | 17.39 | 92,573 | -0.12(-0.71%) |
May 03, 2011 | 17.69 | 17.78 | 17.38 | 17.51 | 113,501 | -0.23(-1.30%) |
May 02, 2011 | 17.79 | 17.79 | 17.74 | 17.74 | 70,779 | -0.31(-1.69%) |
Apr 29, 2011 | 17.93 | 18.19 | 17.93 | 18.05 | 68,945 | +0.07(+0.41%) |
Apr 28, 2011 | 17.84 | 17.99 | 17.68 | 17.97 | 56,000 | +0.07(+0.41%) |
Apr 27, 2011 | 17.91 | 17.97 | 17.78 | 17.90 | 100,733 | -0.03(-0.18%) |
Apr 26, 2011 | 17.59 | 18.06 | 17.59 | 17.93 | 150,552 | +0.28(+1.61%) |
Apr 25, 2011 | 17.84 | 17.86 | 17.59 | 17.65 | 73,721 | -0.32(-1.79%) |
Apr 21, 2011 | 18.31 | 18.37 | 17.90 | 17.97 | 91,785 | -0.27(-1.49%) |
Apr 20, 2011 | 17.75 | 18.27 | 17.75 | 18.24 | 209,242 | +0.52(+2.91%) |
Apr 19, 2011 | 17.98 | 18.02 | 17.54 | 17.73 | 165,865 | -0.18(-0.99%) |
Apr 18, 2011 | 18.29 | 18.29 | 17.72 | 17.90 | 179,884 | -0.70(-3.75%) |
Apr 15, 2011 | 18.41 | 18.64 | 18.24 | 18.60 | 170,533 | +0.15(+0.80%) |
Apr 14, 2011 | 18.12 | 18.50 | 18.12 | 18.45 | 104,704 | +0.11(+0.58%) |
Apr 13, 2011 | 18.77 | 18.88 | 18.23 | 18.35 | 145,852 | -0.47(-2.48%) |
Apr 12, 2011 | 18.91 | 19.12 | 18.81 | 18.81 | 156,749 | -0.33(-1.73%) |
Apr 11, 2011 | 18.69 | 19.19 | 18.69 | 19.15 | 279,114 | +0.39(+2.08%) |
Apr 08, 2011 | 18.56 | 18.90 | 18.05 | 18.76 | 499,104 | -0.42(-2.20%) |
Apr 07, 2011 | 19.53 | 19.53 | 19.06 | 19.18 | 246,109 | -0.24(-1.25%) |
Apr 06, 2011 | 19.48 | 19.64 | 19.38 | 19.42 | 245,001 | -0.05(-0.23%) |
Apr 05, 2011 | 19.08 | 19.52 | 18.97 | 19.47 | 71,520 | +0.28(+1.47%) |
Apr 04, 2011 | 18.86 | 19.23 | 18.86 | 19.18 | 107,299 | +0.34(+1.78%) |
Apr 01, 2011 | 18.81 | 19.00 | 18.74 | 18.85 | 102,108 | +0.16(+0.83%) |
Mar 31, 2011 | 18.61 | 18.79 | 18.61 | 18.69 | 77,734 | +0.00(+0.00%) |
Mar 30, 2011 | 18.69 | 18.69 | 18.69 | 18.69 | 91,723 | -0.00(-0.02%) |
Mar 29, 2011 | 18.36 | 18.71 | 18.31 | 18.70 | 66,727 | +0.27(+1.49%) |
Mar 28, 2011 | 18.41 | 18.72 | 18.39 | 18.42 | 62,018 | -0.00(-0.02%) |
Mar 25, 2011 | 18.39 | 18.79 | 18.31 | 18.43 | 99,085 | +0.05(+0.27%) |
Mar 24, 2011 | 18.61 | 18.61 | 18.25 | 18.38 | 84,043 | -0.16(-0.86%) |
Mar 23, 2011 | 18.59 | 18.68 | 18.34 | 18.54 | 62,194 | -0.11(-0.62%) |
Mar 22, 2011 | 18.96 | 19.02 | 18.61 | 18.65 | 160,906 | -0.33(-1.73%) |
Mar 21, 2011 | 18.94 | 19.02 | 18.70 | 18.98 | 174,670 | +0.70(+3.81%) |
Mar 18, 2011 | 17.72 | 18.30 | 17.69 | 18.28 | 137,299 | +0.66(+3.72%) |
Mar 17, 2011 | 17.74 | 17.85 | 17.58 | 17.63 | 77,688 | +0.09(+0.51%) |
Mar 16, 2011 | 17.47 | 17.79 | 17.40 | 17.54 | 125,867 | -0.12(-0.67%) |
Mar 15, 2011 | 17.59 | 17.76 | 17.56 | 17.65 | 97,863 | -0.06(-0.35%) |
Mar 14, 2011 | 17.63 | 17.87 | 17.54 | 17.72 | 99,673 | -0.02(-0.12%) |
Mar 11, 2011 | 17.53 | 17.96 | 17.47 | 17.74 | 109,629 | +0.11(+0.63%) |
Mar 10, 2011 | 17.81 | 17.83 | 17.42 | 17.63 | 130,178 | -0.36(-2.01%) |
Mar 09, 2011 | 17.95 | 18.24 | 17.95 | 17.99 | 86,199 | -0.04(-0.23%) |
Mar 08, 2011 | 17.25 | 18.07 | 17.20 | 18.03 | 97,848 | +0.82(+4.74%) |
Mar 07, 2011 | 17.29 | 17.37 | 17.01 | 17.21 | 113,362 | -0.04(-0.21%) |
Mar 04, 2011 | 17.25 | 17.26 | 17.01 | 17.25 | 80,840 | +0.03(+0.19%) |
Mar 03, 2011 | 17.31 | 17.42 | 17.11 | 17.22 | 98,461 | +0.04(+0.24%) |
Mar 02, 2011 | 17.10 | 17.23 | 17.00 | 17.18 | 56,322 | +0.04(+0.22%) |
Mar 01, 2011 | 17.48 | 17.56 | 17.12 | 17.14 | 88,873 | -0.35(-1.99%) |
Feb 28, 2011 | 17.68 | 17.81 | 17.46 | 17.49 | 72,909 | -0.18(-1.00%) |
Feb 25, 2011 | 17.45 | 17.68 | 17.38 | 17.66 | 103,957 | +0.26(+1.48%) |
Feb 24, 2011 | 17.25 | 17.48 | 17.18 | 17.40 | 134,740 | +0.10(+0.59%) |
Feb 23, 2011 | 17.43 | 17.52 | 17.21 | 17.30 | 202,772 | -0.22(-1.26%) |
Feb 22, 2011 | 17.52 | 17.63 | 17.31 | 17.52 | 174,156 | -0.18(-1.04%) |
Feb 18, 2011 | 17.15 | 17.74 | 17.08 | 17.71 | 229,922 | +0.64(+3.75%) |
Feb 17, 2011 | 16.80 | 17.10 | 16.74 | 17.07 | 215,277 | +0.23(+1.39%) |
Feb 16, 2011 | 16.77 | 16.90 | 16.73 | 16.83 | 71,628 | +0.12(+0.74%) |
Feb 15, 2011 | 16.81 | 16.96 | 16.68 | 16.71 | 158,291 | -0.16(-0.92%) |
Feb 14, 2011 | 16.79 | 16.90 | 16.71 | 16.87 | 85,799 | +0.02(+0.15%) |
Feb 11, 2011 | 16.52 | 16.84 | 16.52 | 16.84 | 76,487 | +0.20(+1.21%) |
Feb 10, 2011 | 16.52 | 16.65 | 16.45 | 16.64 | 81,498 | -0.06(-0.34%) |
Feb 09, 2011 | 16.82 | 16.95 | 16.50 | 16.70 | 103,816 | -0.24(-1.43%) |
Feb 08, 2011 | 16.83 | 16.96 | 16.69 | 16.94 | 101,271 | +0.05(+0.32%) |
Feb 07, 2011 | 16.69 | 17.16 | 16.64 | 16.89 | 113,476 | +0.17(+1.01%) |
Feb 04, 2011 | 16.66 | 16.89 | 16.62 | 16.72 | 121,405 | +0.00(+0.00%) |
Feb 03, 2011 | 16.42 | 16.77 | 16.30 | 16.72 | 117,040 | +0.32(+1.92%) |
Feb 02, 2011 | 16.58 | 16.70 | 16.36 | 16.40 | 61,240 | -0.28(-1.67%) |