Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.64 | 15.68 | 15.49 | 15.60 | 464,417 | +0.03(+0.19%) |
Jan 30, 2012 | 15.39 | 15.60 | 15.36 | 15.57 | 446,329 | +0.03(+0.22%) |
Jan 27, 2012 | 15.45 | 15.57 | 15.43 | 15.54 | 620,180 | +0.03(+0.19%) |
Jan 26, 2012 | 15.66 | 15.68 | 15.44 | 15.51 | 956,637 | -0.08(-0.52%) |
Jan 25, 2012 | 15.60 | 15.63 | 15.46 | 15.59 | 789,996 | +0.16(+1.02%) |
Jan 24, 2012 | 15.36 | 15.48 | 15.36 | 15.43 | 531,077 | +0.03(+0.18%) |
Jan 23, 2012 | 15.38 | 15.50 | 15.32 | 15.41 | 385,220 | +0.05(+0.32%) |
Jan 20, 2012 | 15.27 | 15.38 | 15.27 | 15.36 | 377,465 | +0.05(+0.34%) |
Jan 19, 2012 | 15.27 | 15.35 | 15.25 | 15.31 | 566,410 | +0.12(+0.80%) |
Jan 18, 2012 | 14.99 | 15.18 | 14.99 | 15.18 | 938,944 | +0.26(+1.77%) |
Jan 17, 2012 | 14.94 | 15.02 | 14.88 | 14.92 | 1,136,545 | +0.08(+0.55%) |
Jan 13, 2012 | 14.88 | 14.88 | 14.75 | 14.84 | 1,068,918 | -0.11(-0.71%) |
Jan 12, 2012 | 14.92 | 14.96 | 14.82 | 14.94 | 753,794 | +0.05(+0.30%) |
Jan 11, 2012 | 14.83 | 14.93 | 14.80 | 14.90 | 398,958 | +0.04(+0.29%) |
Jan 10, 2012 | 14.95 | 14.96 | 14.83 | 14.86 | 356,353 | +0.07(+0.50%) |
Jan 09, 2012 | 14.86 | 14.86 | 14.75 | 14.78 | 584,014 | -0.03(-0.18%) |
Jan 06, 2012 | 14.80 | 14.84 | 14.72 | 14.81 | 412,212 | +0.02(+0.17%) |
Jan 05, 2012 | 14.67 | 14.81 | 14.62 | 14.78 | 522,932 | +0.09(+0.65%) |
Jan 04, 2012 | 14.60 | 14.72 | 14.53 | 14.69 | 643,562 | +0.28(+1.94%) |
Dec 30, 2011 | 14.44 | 14.48 | 14.41 | 14.41 | 281,214 | -0.03(-0.20%) |
Dec 29, 2011 | 14.35 | 14.47 | 14.35 | 14.44 | 2,829,861 | +0.12(+0.80%) |
Dec 28, 2011 | 14.50 | 14.50 | 14.31 | 14.32 | 685,936 | -0.18(-1.23%) |
Dec 27, 2011 | 14.47 | 14.57 | 14.44 | 14.50 | 302,467 | +0.03(+0.20%) |
Dec 23, 2011 | 14.38 | 14.47 | 14.33 | 14.47 | 241,043 | +0.32(+2.26%) |
Dec 21, 2011 | 14.33 | 14.33 | 13.98 | 14.15 | 791,993 | -0.30(-2.09%) |
Dec 20, 2011 | 14.22 | 14.47 | 14.22 | 14.45 | 535,511 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.25 | 13.98 | 14.02 | 265,801 | -0.17(-1.17%) |
Dec 16, 2011 | 14.23 | 14.38 | 14.15 | 14.19 | 308,223 | +0.05(+0.33%) |
Dec 15, 2011 | 14.32 | 14.34 | 14.14 | 14.14 | 407,201 | -0.06(-0.40%) |
Dec 14, 2011 | 14.41 | 14.41 | 14.13 | 14.20 | 652,560 | -0.26(-1.81%) |
Dec 13, 2011 | 14.69 | 14.77 | 14.40 | 14.46 | 294,403 | -0.16(-1.11%) |
Dec 12, 2011 | 14.67 | 14.67 | 14.50 | 14.62 | 407,943 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.86 | 14.60 | 14.83 | 341,352 | +0.25(+1.75%) |
Dec 08, 2011 | 14.73 | 14.86 | 14.57 | 14.58 | 557,464 | -0.25(-1.69%) |
Dec 07, 2011 | 14.77 | 14.88 | 14.65 | 14.83 | 569,151 | +0.00(+0.01%) |
Dec 06, 2011 | 14.85 | 14.91 | 14.77 | 14.83 | 1,893,529 | -0.02(-0.12%) |
Dec 05, 2011 | 14.86 | 14.95 | 14.77 | 14.84 | 460,076 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.83 | 14.63 | 14.63 | 357,881 | -0.02(-0.12%) |
Dec 01, 2011 | 14.57 | 14.71 | 14.55 | 14.65 | 688,248 | +0.07(+0.48%) |
Nov 30, 2011 | 14.38 | 14.59 | 14.37 | 14.58 | 1,406,774 | +0.56(+4.03%) |
Nov 29, 2011 | 14.12 | 14.21 | 14.00 | 14.02 | 1,209,834 | -0.10(-0.73%) |
Nov 28, 2011 | 13.99 | 14.14 | 13.99 | 14.12 | 537,648 | +0.47(+3.46%) |
Nov 25, 2011 | 13.71 | 13.86 | 13.65 | 13.65 | 293,462 | -0.10(-0.75%) |
Nov 23, 2011 | 13.98 | 14.00 | 13.74 | 13.75 | 444,879 | -0.34(-2.41%) |
Nov 22, 2011 | 14.08 | 14.17 | 13.96 | 14.09 | 1,050,230 | -0.02(-0.13%) |
Nov 21, 2011 | 14.21 | 14.24 | 14.00 | 14.11 | 621,559 | -0.30(-2.06%) |
Nov 18, 2011 | 14.56 | 14.56 | 14.39 | 14.41 | 332,286 | -0.12(-0.84%) |
Nov 17, 2011 | 14.83 | 14.85 | 14.42 | 14.53 | 856,732 | -0.33(-2.21%) |
Nov 16, 2011 | 14.97 | 15.14 | 14.86 | 14.86 | 518,516 | -0.23(-1.49%) |
Nov 15, 2011 | 14.87 | 15.15 | 14.84 | 15.08 | 456,144 | +0.21(+1.39%) |
Nov 14, 2011 | 14.92 | 15.03 | 14.84 | 14.88 | 361,248 | -0.07(-0.45%) |
Nov 11, 2011 | 14.78 | 15.01 | 14.78 | 14.94 | 352,892 | +0.28(+1.92%) |
Nov 10, 2011 | 14.79 | 14.82 | 14.52 | 14.66 | 1,336,131 | +0.02(+0.15%) |
Nov 09, 2011 | 14.85 | 14.88 | 14.59 | 14.64 | 808,633 | -0.55(-3.63%) |
Nov 08, 2011 | 15.11 | 15.21 | 14.97 | 15.19 | 4,364,069 | +0.18(+1.17%) |
Nov 07, 2011 | 14.90 | 15.03 | 14.75 | 15.02 | 420,408 | +0.08(+0.56%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.78 | 14.93 | 558,979 | -0.06(-0.40%) |
Nov 03, 2011 | 14.75 | 15.00 | 14.59 | 14.99 | 666,482 | +0.37(+2.54%) |
Nov 02, 2011 | 14.60 | 14.68 | 14.49 | 14.62 | 662,830 | +0.16(+1.14%) |
Nov 01, 2011 | 14.54 | 14.61 | 14.40 | 14.46 | 1,137,415 | -0.43(-2.90%) |
Oct 31, 2011 | 14.97 | 15.04 | 14.89 | 14.89 | 2,208,856 | -0.27(-1.78%) |
Oct 28, 2011 | 15.00 | 15.17 | 15.00 | 15.16 | 479,208 | +0.04(+0.28%) |
Oct 27, 2011 | 15.03 | 15.20 | 14.91 | 15.12 | 1,145,353 | +0.44(+3.01%) |
Oct 26, 2011 | 14.73 | 14.77 | 14.39 | 14.68 | 470,666 | +0.07(+0.45%) |
Oct 25, 2011 | 14.77 | 14.80 | 14.58 | 14.61 | 1,542,551 | -0.22(-1.49%) |
Oct 24, 2011 | 14.56 | 14.87 | 14.55 | 14.83 | 2,498,547 | +0.33(+2.25%) |
Oct 21, 2011 | 14.50 | 14.61 | 14.41 | 14.50 | 1,167,381 | +0.15(+1.07%) |
Oct 20, 2011 | 14.41 | 14.44 | 14.16 | 14.35 | 662,275 | -0.08(-0.58%) |
Oct 19, 2011 | 14.63 | 14.66 | 14.39 | 14.43 | 650,819 | -0.30(-2.02%) |
Oct 18, 2011 | 14.55 | 14.80 | 14.40 | 14.73 | 1,688,180 | +0.13(+0.91%) |
Oct 17, 2011 | 14.80 | 14.82 | 14.52 | 14.60 | 2,282,901 | -0.26(-1.77%) |
Oct 14, 2011 | 14.77 | 14.86 | 14.70 | 14.86 | 1,050,341 | +0.29(+2.02%) |
Oct 13, 2011 | 14.35 | 14.58 | 14.35 | 14.57 | 498,749 | +0.17(+1.17%) |
Oct 12, 2011 | 14.45 | 14.54 | 14.39 | 14.40 | 1,235,807 | +0.08(+0.55%) |
Oct 11, 2011 | 14.17 | 14.36 | 14.16 | 14.32 | 546,981 | +0.10(+0.68%) |
Oct 10, 2011 | 13.97 | 14.22 | 13.97 | 14.22 | 390,739 | +0.45(+3.25%) |
Oct 07, 2011 | 13.88 | 13.93 | 13.71 | 13.78 | 1,086,828 | -0.07(-0.52%) |
Oct 06, 2011 | 13.60 | 13.85 | 13.53 | 13.85 | 740,314 | +0.24(+1.74%) |
Oct 05, 2011 | 13.26 | 13.65 | 13.15 | 13.61 | 972,715 | +0.33(+2.46%) |
Oct 04, 2011 | 12.83 | 13.30 | 12.74 | 13.28 | 2,796,917 | +0.30(+2.31%) |
Oct 03, 2011 | 13.27 | 13.39 | 12.98 | 12.98 | 1,143,171 | -0.33(-2.47%) |
Sep 30, 2011 | 13.50 | 13.60 | 13.31 | 13.31 | 529,297 | -0.38(-2.78%) |
Sep 29, 2011 | 13.97 | 13.99 | 13.47 | 13.69 | 729,191 | -0.05(-0.39%) |
Sep 28, 2011 | 14.02 | 14.10 | 13.73 | 13.75 | 1,030,151 | -0.23(-1.63%) |
Sep 27, 2011 | 14.03 | 14.21 | 13.89 | 13.98 | 1,493,195 | +0.17(+1.26%) |
Sep 26, 2011 | 13.68 | 13.81 | 13.41 | 13.80 | 1,797,180 | +0.19(+1.39%) |
Sep 23, 2011 | 13.36 | 13.67 | 13.36 | 13.61 | 871,262 | +0.14(+1.07%) |
Sep 22, 2011 | 13.54 | 13.68 | 13.27 | 13.47 | 3,323,695 | -0.43(-3.09%) |
Sep 21, 2011 | 14.17 | 14.29 | 13.90 | 13.90 | 1,745,248 | -0.20(-1.43%) |
Sep 20, 2011 | 14.25 | 14.36 | 14.08 | 14.10 | 1,261,733 | -0.07(-0.48%) |
Sep 19, 2011 | 14.00 | 14.23 | 13.89 | 14.17 | 628,586 | -0.01(-0.06%) |
Sep 16, 2011 | 14.12 | 14.20 | 14.06 | 14.18 | 934,184 | +0.12(+0.85%) |
Sep 15, 2011 | 13.98 | 14.08 | 13.87 | 14.06 | 549,636 | +0.22(+1.58%) |
Sep 14, 2011 | 13.67 | 13.99 | 13.58 | 13.84 | 869,945 | +0.23(+1.72%) |
Sep 13, 2011 | 13.48 | 13.64 | 13.40 | 13.61 | 687,894 | +0.18(+1.37%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.10 | 13.42 | 577,184 | +0.17(+1.27%) |
Sep 09, 2011 | 13.43 | 13.52 | 13.17 | 13.25 | 480,045 | -0.28(-2.09%) |
Sep 08, 2011 | 13.53 | 13.76 | 13.49 | 13.54 | 597,848 | -0.05(-0.40%) |
Sep 07, 2011 | 13.41 | 13.60 | 13.41 | 13.59 | 2,108,340 | +0.36(+2.75%) |
Sep 06, 2011 | 12.97 | 13.24 | 12.92 | 13.23 | 931,083 | -0.07(-0.51%) |
Sep 02, 2011 | 13.38 | 13.44 | 13.22 | 13.29 | 722,445 | -0.33(-2.43%) |
Sep 01, 2011 | 13.81 | 13.93 | 13.61 | 13.62 | 2,269,175 | -0.17(-1.21%) |
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 637,004 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.85 | 13.61 | 13.78 | 525,301 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.75 | 471,479 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,102 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,379 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.01 | 13.26 | 647,425 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,221 | +0.50(+3.98%) |
Aug 22, 2011 | 12.88 | 12.88 | 12.60 | 12.66 | 894,894 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.59 | 1,726,351 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,892 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.90 | 13.55 | 13.67 | 565,308 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,321 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,646 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,440 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,441 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,516 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,603,129 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,419,025 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,309 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,020,122 | -0.66(-4.52%) |
Aug 03, 2011 | 14.41 | 14.58 | 14.20 | 14.55 | 1,776,769 | +0.15(+1.01%) |
Aug 02, 2011 | 14.64 | 14.75 | 14.40 | 14.41 | 2,499,478 | -0.33(-2.26%) |
Aug 01, 2011 | 14.96 | 14.99 | 14.55 | 14.74 | 1,114,286 | -0.03(-0.21%) |
Jul 29, 2011 | 14.74 | 14.94 | 14.66 | 14.77 | 816,879 | -0.11(-0.74%) |
Jul 28, 2011 | 14.85 | 15.05 | 14.79 | 14.88 | 1,585,681 | +0.02(+0.11%) |
Jul 27, 2011 | 15.15 | 15.17 | 14.82 | 14.87 | 1,096,577 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.39 | 15.25 | 15.33 | 947,297 | +0.06(+0.40%) |
Jul 25, 2011 | 15.17 | 15.36 | 15.14 | 15.27 | 921,387 | -0.05(-0.34%) |
Jul 22, 2011 | 15.26 | 15.34 | 15.26 | 15.32 | 750,362 | +0.22(+1.43%) |
Jul 21, 2011 | 15.03 | 15.16 | 14.92 | 15.10 | 856,067 | +0.05(+0.34%) |
Jul 20, 2011 | 15.21 | 15.22 | 15.03 | 15.05 | 568,338 | -0.07(-0.45%) |
Jul 19, 2011 | 14.87 | 15.13 | 14.87 | 15.12 | 3,514,209 | +0.41(+2.76%) |
Jul 18, 2011 | 14.69 | 14.77 | 14.57 | 14.71 | 734,050 | -0.05(-0.35%) |
Jul 15, 2011 | 14.72 | 14.77 | 14.63 | 14.77 | 1,961,138 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.84 | 14.50 | 14.55 | 643,127 | -0.15(-1.03%) |
Jul 13, 2011 | 14.75 | 14.87 | 14.65 | 14.70 | 611,526 | +0.04(+0.31%) |
Jul 12, 2011 | 14.78 | 14.79 | 14.65 | 14.66 | 496,726 | -0.16(-1.08%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.78 | 14.82 | 1,353,919 | -0.27(-1.80%) |
Jul 08, 2011 | 15.01 | 15.09 | 14.93 | 15.09 | 846,033 | -0.07(-0.47%) |
Jul 07, 2011 | 15.08 | 15.21 | 15.06 | 15.16 | 1,350,369 | +0.20(+1.37%) |
Jul 06, 2011 | 14.88 | 14.98 | 14.83 | 14.96 | 328,482 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.90 | 14.81 | 14.88 | 240,015 | +0.04(+0.26%) |
Jul 01, 2011 | 14.62 | 14.86 | 14.59 | 14.84 | 383,066 | +0.23(+1.58%) |
Jun 30, 2011 | 14.46 | 14.63 | 14.46 | 14.61 | 483,462 | +0.21(+1.47%) |
Jun 29, 2011 | 14.39 | 14.43 | 14.32 | 14.40 | 823,985 | +0.04(+0.27%) |
Jun 28, 2011 | 14.23 | 14.37 | 14.23 | 14.36 | 557,601 | +0.18(+1.29%) |
Jun 27, 2011 | 13.97 | 14.25 | 13.97 | 14.18 | 599,619 | +0.20(+1.44%) |
Jun 24, 2011 | 14.18 | 14.18 | 13.96 | 13.98 | 760,975 | -0.26(-1.83%) |
Jun 23, 2011 | 13.94 | 14.24 | 13.90 | 14.24 | 449,707 | +0.15(+1.09%) |
Jun 22, 2011 | 14.14 | 14.21 | 14.08 | 14.09 | 624,426 | -0.10(-0.70%) |
Jun 21, 2011 | 13.96 | 14.21 | 13.93 | 14.19 | 1,068,664 | +0.28(+2.05%) |
Jun 20, 2011 | 13.89 | 13.93 | 13.88 | 13.90 | 547,553 | +0.04(+0.27%) |
Jun 17, 2011 | 14.03 | 14.05 | 13.81 | 13.86 | 801,632 | -0.04(-0.29%) |
Jun 16, 2011 | 13.95 | 14.02 | 13.78 | 13.90 | 473,644 | -0.06(-0.40%) |
Jun 15, 2011 | 14.10 | 14.16 | 13.92 | 13.96 | 478,480 | -0.26(-1.81%) |
Jun 14, 2011 | 14.13 | 14.27 | 14.13 | 14.22 | 498,850 | +0.20(+1.46%) |
Jun 13, 2011 | 14.06 | 14.10 | 13.98 | 14.01 | 485,777 | -0.04(-0.26%) |
Jun 10, 2011 | 14.19 | 14.22 | 14.03 | 14.05 | 696,159 | -0.21(-1.46%) |
Jun 09, 2011 | 14.25 | 14.32 | 14.22 | 14.26 | 652,748 | +0.02(+0.13%) |
Jun 08, 2011 | 14.33 | 14.33 | 14.20 | 14.24 | 605,049 | -0.14(-0.95%) |
Jun 07, 2011 | 14.48 | 14.50 | 14.37 | 14.38 | 639,407 | -0.04(-0.31%) |
Jun 06, 2011 | 14.50 | 14.57 | 14.41 | 14.42 | 457,155 | -0.11(-0.74%) |
Jun 03, 2011 | 14.56 | 14.67 | 14.51 | 14.53 | 639,015 | -0.07(-0.46%) |
May 24, 2011 | 14.70 | 14.71 | 14.59 | 14.60 | 1,191,177 | -0.07(-0.46%) |
May 23, 2011 | 14.67 | 14.71 | 14.60 | 14.66 | 705,440 | -0.23(-1.57%) |
May 20, 2011 | 14.96 | 15.00 | 14.88 | 14.90 | 1,234,249 | -0.08(-0.54%) |
May 19, 2011 | 15.02 | 15.02 | 14.89 | 14.98 | 341,409 | +0.02(+0.15%) |
May 18, 2011 | 14.81 | 14.99 | 14.81 | 14.95 | 1,835,492 | +0.14(+0.92%) |
May 17, 2011 | 14.76 | 14.82 | 14.65 | 14.82 | 1,053,032 | -0.04(-0.24%) |
May 16, 2011 | 15.06 | 15.11 | 14.82 | 14.85 | 749,934 | -0.25(-1.66%) |
May 13, 2011 | 15.26 | 15.27 | 15.10 | 15.11 | 273,526 | -0.19(-1.23%) |
May 12, 2011 | 15.14 | 15.33 | 15.05 | 15.29 | 374,291 | +0.09(+0.59%) |
May 11, 2011 | 15.32 | 15.35 | 15.11 | 15.20 | 491,999 | -0.11(-0.73%) |
May 10, 2011 | 15.21 | 15.34 | 15.20 | 15.32 | 844,931 | +0.13(+0.86%) |
May 09, 2011 | 15.18 | 15.24 | 15.11 | 15.19 | 481,199 | +0.03(+0.22%) |
May 06, 2011 | 15.25 | 15.34 | 15.11 | 15.15 | 534,751 | +0.06(+0.37%) |
May 05, 2011 | 15.09 | 15.26 | 15.04 | 15.10 | 755,100 | -0.06(-0.38%) |
May 04, 2011 | 15.20 | 15.22 | 15.02 | 15.15 | 780,263 | -0.02(-0.16%) |
May 03, 2011 | 15.23 | 15.24 | 15.07 | 15.18 | 488,037 | -0.06(-0.43%) |
May 02, 2011 | 15.24 | 15.25 | 15.22 | 15.24 | 565,779 | -0.10(-0.66%) |
Apr 29, 2011 | 15.30 | 15.35 | 15.26 | 15.35 | 489,329 | +0.04(+0.28%) |
Apr 28, 2011 | 15.24 | 15.32 | 15.24 | 15.30 | 352,209 | +0.01(+0.04%) |
Apr 27, 2011 | 15.26 | 15.31 | 15.17 | 15.30 | 590,282 | +0.06(+0.42%) |
Apr 26, 2011 | 15.16 | 15.28 | 15.12 | 15.23 | 663,357 | +0.11(+0.75%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.12 | 511,706 | +0.04(+0.27%) |
Apr 21, 2011 | 15.10 | 15.10 | 15.02 | 15.08 | 792,066 | +0.13(+0.85%) |
Apr 20, 2011 | 14.84 | 14.96 | 14.81 | 14.95 | 752,613 | +0.37(+2.57%) |
Apr 19, 2011 | 14.54 | 14.58 | 14.47 | 14.58 | 628,482 | +0.05(+0.32%) |
Apr 18, 2011 | 14.49 | 14.53 | 14.33 | 14.53 | 1,181,286 | -0.11(-0.77%) |
Apr 15, 2011 | 14.65 | 14.69 | 14.57 | 14.64 | 632,030 | -0.06(-0.40%) |
Apr 14, 2011 | 14.65 | 14.71 | 14.58 | 14.70 | 599,665 | -0.04(-0.24%) |
Apr 13, 2011 | 14.71 | 14.80 | 14.65 | 14.73 | 923,333 | +0.11(+0.72%) |
Apr 12, 2011 | 14.67 | 14.68 | 14.56 | 14.63 | 524,949 | -0.13(-0.86%) |
Apr 11, 2011 | 14.81 | 14.84 | 14.70 | 14.76 | 602,290 | -0.04(-0.28%) |
Apr 08, 2011 | 14.93 | 14.94 | 14.75 | 14.80 | 438,492 | -0.08(-0.55%) |
Apr 07, 2011 | 14.89 | 14.97 | 14.78 | 14.88 | 705,970 | -0.01(-0.06%) |
Apr 06, 2011 | 14.88 | 14.94 | 14.81 | 14.89 | 1,443,370 | +0.10(+0.70%) |
Apr 05, 2011 | 14.78 | 14.90 | 14.78 | 14.78 | 422,129 | -0.01(-0.06%) |
Apr 04, 2011 | 14.91 | 14.91 | 14.74 | 14.79 | 651,549 | -0.09(-0.62%) |
Apr 01, 2011 | 15.01 | 15.01 | 14.83 | 14.89 | 933,171 | -0.04(-0.29%) |
Mar 31, 2011 | 14.93 | 14.97 | 14.88 | 14.93 | 780,900 | -0.02(-0.11%) |
Mar 30, 2011 | 14.99 | 14.99 | 14.90 | 14.94 | 708,226 | +0.03(+0.20%) |
Mar 29, 2011 | 14.80 | 14.91 | 14.73 | 14.91 | 639,528 | +0.10(+0.67%) |
Mar 28, 2011 | 14.92 | 14.97 | 14.81 | 14.82 | 675,829 | -0.08(-0.54%) |
Mar 25, 2011 | 14.94 | 14.98 | 14.88 | 14.90 | 1,156,529 | +0.05(+0.31%) |
Mar 24, 2011 | 14.73 | 14.87 | 14.66 | 14.85 | 755,157 | +0.24(+1.66%) |
Mar 23, 2011 | 14.49 | 14.65 | 14.41 | 14.61 | 447,573 | +0.07(+0.51%) |
Mar 22, 2011 | 14.57 | 14.59 | 14.50 | 14.53 | 663,998 | -0.03(-0.18%) |
Mar 21, 2011 | 14.60 | 14.61 | 14.54 | 14.56 | 1,078,675 | +0.28(+1.97%) |
Mar 18, 2011 | 14.44 | 14.46 | 14.26 | 14.28 | 907,586 | +0.02(+0.13%) |
Mar 17, 2011 | 14.34 | 14.42 | 14.25 | 14.26 | 1,618,626 | +0.11(+0.76%) |
Mar 16, 2011 | 14.42 | 14.49 | 14.05 | 14.15 | 1,823,838 | -0.37(-2.55%) |
Mar 15, 2011 | 14.45 | 14.60 | 14.43 | 14.52 | 3,482,665 | -0.22(-1.49%) |
Mar 14, 2011 | 14.72 | 14.84 | 14.66 | 14.74 | 1,628,723 | -0.07(-0.45%) |
Mar 11, 2011 | 14.64 | 14.86 | 14.64 | 14.81 | 1,313,603 | +0.09(+0.62%) |
Mar 10, 2011 | 14.86 | 14.86 | 14.69 | 14.72 | 1,055,379 | -0.30(-2.03%) |
Mar 09, 2011 | 15.09 | 15.11 | 14.96 | 15.02 | 911,821 | -0.11(-0.74%) |
Mar 08, 2011 | 15.04 | 15.21 | 14.96 | 15.14 | 564,379 | +0.09(+0.63%) |
Mar 07, 2011 | 15.32 | 15.33 | 14.92 | 15.04 | 846,326 | -0.24(-1.55%) |
Mar 04, 2011 | 15.40 | 15.40 | 15.19 | 15.28 | 625,457 | -0.10(-0.64%) |
Mar 03, 2011 | 15.27 | 15.41 | 15.27 | 15.38 | 706,430 | +0.27(+1.78%) |
Mar 02, 2011 | 15.03 | 15.24 | 15.03 | 15.11 | 663,413 | +0.08(+0.54%) |
Mar 01, 2011 | 15.37 | 15.38 | 15.01 | 15.03 | 2,801,819 | -0.28(-1.84%) |
Feb 28, 2011 | 15.36 | 15.39 | 15.21 | 15.31 | 823,802 | +0.02(+0.15%) |
Feb 25, 2011 | 15.16 | 15.30 | 15.16 | 15.29 | 653,763 | +0.22(+1.47%) |
Feb 24, 2011 | 15.00 | 15.12 | 14.89 | 15.07 | 1,327,854 | +0.06(+0.42%) |
Feb 23, 2011 | 15.13 | 15.16 | 14.88 | 15.00 | 1,262,403 | -0.21(-1.40%) |
Feb 22, 2011 | 15.42 | 15.49 | 15.18 | 15.22 | 1,746,800 | -0.43(-2.75%) |
Feb 18, 2011 | 15.68 | 15.69 | 15.59 | 15.65 | 1,341,824 | -0.01(-0.04%) |
Feb 17, 2011 | 15.57 | 15.68 | 15.53 | 15.65 | 1,606,623 | +0.02(+0.16%) |
Feb 16, 2011 | 15.57 | 15.65 | 15.54 | 15.63 | 802,859 | +0.12(+0.77%) |
Feb 15, 2011 | 15.57 | 15.57 | 15.47 | 15.51 | 1,156,538 | -0.08(-0.50%) |
Feb 14, 2011 | 15.55 | 15.63 | 15.55 | 15.59 | 606,913 | +0.04(+0.25%) |
Feb 11, 2011 | 15.48 | 15.56 | 15.44 | 15.55 | 813,897 | +0.07(+0.46%) |
Feb 10, 2011 | 15.42 | 15.52 | 15.37 | 15.48 | 821,728 | -0.09(-0.58%) |
Feb 09, 2011 | 15.58 | 15.62 | 15.52 | 15.57 | 939,198 | -0.04(-0.27%) |
Feb 08, 2011 | 15.53 | 15.61 | 15.51 | 15.61 | 2,557,048 | +0.07(+0.43%) |
Feb 07, 2011 | 15.49 | 15.62 | 15.47 | 15.54 | 928,633 | +0.11(+0.70%) |
Feb 04, 2011 | 15.34 | 15.45 | 15.30 | 15.44 | 736,975 | +0.12(+0.78%) |
Feb 03, 2011 | 15.29 | 15.35 | 15.17 | 15.32 | 1,133,037 | +0.01(+0.06%) |
Feb 02, 2011 | 15.25 | 15.35 | 15.24 | 15.31 | 514,023 | +0.04(+0.28%) |