Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 15.55 | 15.68 | 15.17 | 15.58 | 201,670 | +0.13(+0.82%) |
Jan 30, 2012 | 15.39 | 15.58 | 15.27 | 15.46 | 207,728 | -0.08(-0.50%) |
Jan 27, 2012 | 15.34 | 15.70 | 15.34 | 15.54 | 175,648 | +0.10(+0.64%) |
Jan 26, 2012 | 15.14 | 15.46 | 15.04 | 15.44 | 118,430 | +0.39(+2.62%) |
Jan 25, 2012 | 15.06 | 15.09 | 14.98 | 15.04 | 192,934 | -0.07(-0.47%) |
Jan 24, 2012 | 15.06 | 15.23 | 15.00 | 15.11 | 250,576 | +0.01(+0.05%) |
Jan 23, 2012 | 14.99 | 15.23 | 14.91 | 15.11 | 88,053 | +0.15(+0.99%) |
Jan 20, 2012 | 14.96 | 15.11 | 14.89 | 14.96 | 140,443 | +0.01(+0.09%) |
Jan 19, 2012 | 14.95 | 15.13 | 14.82 | 14.94 | 132,761 | +0.01(+0.05%) |
Jan 18, 2012 | 14.58 | 14.94 | 14.58 | 14.94 | 111,946 | +0.38(+2.61%) |
Jan 17, 2012 | 14.63 | 14.73 | 14.47 | 14.56 | 151,231 | -0.01(-0.05%) |
Jan 13, 2012 | 14.22 | 14.58 | 14.22 | 14.56 | 124,835 | +0.18(+1.27%) |
Jan 12, 2012 | 14.64 | 14.64 | 14.14 | 14.38 | 203,025 | -0.21(-1.45%) |
Jan 11, 2012 | 14.20 | 14.60 | 14.13 | 14.59 | 77,745 | +0.30(+2.12%) |
Jan 10, 2012 | 14.15 | 14.53 | 14.15 | 14.29 | 113,558 | +0.27(+1.91%) |
Jan 09, 2012 | 14.35 | 14.35 | 13.93 | 14.02 | 126,918 | -0.32(-2.21%) |
Jan 06, 2012 | 14.45 | 14.51 | 14.32 | 14.34 | 134,382 | -0.08(-0.59%) |
Jan 05, 2012 | 14.14 | 14.51 | 14.06 | 14.42 | 127,032 | +0.17(+1.18%) |
Jan 04, 2012 | 14.61 | 14.80 | 14.25 | 14.25 | 132,976 | -0.18(-1.27%) |
Dec 30, 2011 | 14.68 | 14.87 | 14.39 | 14.44 | 349,668 | -0.24(-1.63%) |
Dec 29, 2011 | 14.44 | 14.75 | 14.43 | 14.68 | 95,742 | +0.23(+1.61%) |
Dec 28, 2011 | 14.54 | 14.71 | 14.32 | 14.44 | 75,506 | -0.06(-0.44%) |
Dec 27, 2011 | 14.50 | 14.63 | 14.45 | 14.51 | 157,181 | -0.06(-0.39%) |
Dec 23, 2011 | 14.64 | 14.64 | 14.40 | 14.56 | 129,497 | -0.21(-1.43%) |
Dec 21, 2011 | 14.78 | 14.91 | 14.62 | 14.77 | 228,100 | +0.01(+0.10%) |
Dec 20, 2011 | 14.70 | 14.94 | 14.52 | 14.76 | 1,116,131 | +0.28(+1.94%) |
Dec 19, 2011 | 14.54 | 14.66 | 14.43 | 14.48 | 285,091 | -0.01(-0.05%) |
Dec 16, 2011 | 14.37 | 14.67 | 14.09 | 14.49 | 736,095 | +0.14(+0.98%) |
Dec 15, 2011 | 14.20 | 14.35 | 14.13 | 14.35 | 202,271 | +0.29(+2.05%) |
Dec 14, 2011 | 13.97 | 14.20 | 13.89 | 14.06 | 299,745 | +0.00(+0.00%) |
Dec 13, 2011 | 14.18 | 14.35 | 13.97 | 14.06 | 594,292 | -0.23(-1.58%) |
Dec 12, 2011 | 14.33 | 14.38 | 14.23 | 14.28 | 327,229 | -0.11(-0.73%) |
Dec 09, 2011 | 14.11 | 14.42 | 14.00 | 14.39 | 586,682 | +0.34(+2.40%) |
Dec 08, 2011 | 14.28 | 14.32 | 14.02 | 14.05 | 430,050 | -0.32(-2.25%) |
Dec 07, 2011 | 14.34 | 14.40 | 14.10 | 14.37 | 661,778 | +0.00(+0.00%) |
Dec 06, 2011 | 14.37 | 14.47 | 14.27 | 14.37 | 345,735 | +0.01(+0.05%) |
Dec 05, 2011 | 14.39 | 14.77 | 14.20 | 14.37 | 428,351 | +0.14(+0.99%) |
Dec 02, 2011 | 14.42 | 14.44 | 14.20 | 14.23 | 462,054 | -0.16(-1.13%) |
Dec 01, 2011 | 14.54 | 14.54 | 14.16 | 14.39 | 644,862 | -0.14(-0.97%) |
Nov 30, 2011 | 14.63 | 14.85 | 14.37 | 14.53 | 4,957,383 | +0.23(+1.62%) |
Nov 29, 2011 | 14.33 | 14.48 | 14.14 | 14.30 | 545,450 | +0.04(+0.30%) |
Nov 28, 2011 | 14.20 | 14.42 | 14.04 | 14.25 | 565,361 | +0.35(+2.53%) |
Nov 25, 2011 | 13.97 | 14.33 | 13.90 | 13.90 | 116,547 | -0.07(-0.50%) |
Nov 23, 2011 | 14.07 | 14.13 | 13.74 | 13.97 | 255,939 | -0.20(-1.44%) |
Nov 22, 2011 | 14.46 | 14.48 | 14.04 | 14.18 | 600,029 | -0.38(-2.61%) |
Nov 21, 2011 | 14.43 | 14.59 | 13.92 | 14.56 | 572,237 | -0.06(-0.43%) |
Nov 18, 2011 | 14.44 | 14.81 | 14.35 | 14.62 | 520,840 | +0.20(+1.42%) |
Nov 17, 2011 | 14.63 | 15.02 | 14.31 | 14.42 | 421,458 | -0.28(-1.92%) |
Nov 16, 2011 | 14.42 | 15.25 | 14.42 | 14.70 | 1,132,489 | +0.37(+2.55%) |
Nov 15, 2011 | 13.92 | 14.68 | 13.88 | 14.33 | 252,426 | +0.32(+2.31%) |
Nov 14, 2011 | 14.25 | 14.27 | 13.87 | 14.01 | 237,810 | -0.27(-1.87%) |
Nov 11, 2011 | 14.09 | 14.55 | 14.02 | 14.28 | 365,176 | +0.30(+2.17%) |
Nov 10, 2011 | 14.04 | 14.12 | 13.60 | 13.97 | 441,130 | +0.15(+1.07%) |
Nov 09, 2011 | 14.08 | 14.23 | 13.75 | 13.82 | 248,285 | -0.68(-4.66%) |
Nov 08, 2011 | 14.15 | 14.74 | 13.70 | 14.50 | 175,402 | +0.35(+2.49%) |
Nov 07, 2011 | 14.18 | 14.21 | 13.58 | 14.15 | 69,394 | -0.04(-0.25%) |
Nov 04, 2011 | 13.93 | 14.30 | 13.77 | 14.18 | 106,674 | +0.11(+0.75%) |
Nov 03, 2011 | 14.00 | 14.24 | 13.63 | 14.08 | 199,056 | +0.25(+1.78%) |
Nov 02, 2011 | 13.58 | 13.89 | 13.40 | 13.83 | 182,186 | +0.38(+2.83%) |
Nov 01, 2011 | 13.89 | 14.00 | 13.35 | 13.45 | 289,913 | -0.82(-5.72%) |
Oct 31, 2011 | 14.49 | 14.83 | 14.18 | 14.27 | 228,120 | -0.43(-2.92%) |
Oct 28, 2011 | 14.59 | 14.93 | 14.59 | 14.70 | 199,167 | +0.03(+0.19%) |
Oct 27, 2011 | 14.44 | 14.92 | 14.28 | 14.67 | 332,216 | +0.63(+4.51%) |
Oct 26, 2011 | 14.00 | 14.22 | 13.59 | 14.04 | 153,805 | +0.21(+1.53%) |
Oct 25, 2011 | 14.04 | 14.18 | 13.76 | 13.82 | 202,888 | -0.25(-1.80%) |
Oct 24, 2011 | 13.61 | 14.29 | 13.56 | 14.08 | 238,664 | +0.46(+3.36%) |
Oct 21, 2011 | 13.37 | 13.84 | 13.37 | 13.62 | 547,544 | +0.50(+3.81%) |
Oct 20, 2011 | 13.04 | 13.41 | 12.75 | 13.12 | 141,656 | +0.07(+0.54%) |
Oct 19, 2011 | 13.25 | 13.26 | 12.85 | 13.05 | 218,981 | -0.28(-2.11%) |
Oct 18, 2011 | 12.94 | 13.50 | 12.80 | 13.33 | 163,646 | +0.43(+3.33%) |
Oct 17, 2011 | 13.02 | 13.09 | 12.86 | 12.90 | 111,919 | -0.25(-1.87%) |
Oct 14, 2011 | 12.99 | 13.21 | 12.99 | 13.15 | 124,831 | +0.24(+1.85%) |
Oct 13, 2011 | 13.04 | 13.10 | 12.54 | 12.91 | 218,968 | -0.25(-1.87%) |
Oct 12, 2011 | 12.33 | 13.22 | 12.33 | 13.16 | 144,509 | +0.94(+7.66%) |
Oct 11, 2011 | 12.39 | 12.54 | 12.14 | 12.22 | 263,980 | -0.28(-2.25%) |
Oct 10, 2011 | 12.49 | 12.52 | 12.35 | 12.50 | 215,767 | +0.25(+2.01%) |
Oct 07, 2011 | 12.60 | 12.84 | 12.21 | 12.25 | 279,825 | -0.27(-2.19%) |
Oct 06, 2011 | 12.62 | 12.63 | 12.41 | 12.53 | 282,746 | +0.09(+0.74%) |
Oct 05, 2011 | 12.72 | 12.72 | 12.03 | 12.44 | 727,598 | -0.32(-2.48%) |
Oct 04, 2011 | 11.80 | 12.85 | 11.61 | 12.75 | 462,439 | +0.82(+6.84%) |
Oct 03, 2011 | 12.54 | 12.63 | 11.59 | 11.94 | 337,827 | -0.70(-5.52%) |
Sep 30, 2011 | 12.82 | 12.87 | 12.63 | 12.63 | 312,088 | -0.34(-2.60%) |
Sep 29, 2011 | 12.78 | 13.00 | 12.64 | 12.97 | 219,322 | +0.40(+3.19%) |
Sep 28, 2011 | 13.11 | 13.19 | 12.57 | 12.57 | 351,592 | -0.42(-3.25%) |
Sep 27, 2011 | 12.86 | 13.28 | 12.77 | 12.99 | 468,432 | +0.36(+2.84%) |
Sep 26, 2011 | 12.87 | 12.87 | 12.48 | 12.63 | 309,202 | -0.18(-1.37%) |
Sep 23, 2011 | 12.80 | 12.85 | 12.56 | 12.81 | 201,666 | +0.01(+0.11%) |
Sep 22, 2011 | 12.72 | 13.02 | 12.60 | 12.80 | 265,053 | -0.26(-2.00%) |
Sep 21, 2011 | 13.27 | 13.46 | 12.93 | 13.06 | 294,153 | -0.17(-1.28%) |
Sep 20, 2011 | 13.37 | 13.56 | 13.21 | 13.23 | 190,954 | -0.09(-0.69%) |
Sep 19, 2011 | 13.44 | 13.59 | 13.31 | 13.32 | 169,487 | -0.40(-2.92%) |
Sep 16, 2011 | 13.37 | 13.99 | 13.32 | 13.72 | 1,189,650 | +0.34(+2.58%) |
Sep 15, 2011 | 13.49 | 13.56 | 13.24 | 13.37 | 116,402 | +0.01(+0.05%) |
Sep 14, 2011 | 13.39 | 13.74 | 13.24 | 13.37 | 291,983 | +0.11(+0.85%) |
Sep 13, 2011 | 12.99 | 13.32 | 12.94 | 13.25 | 161,379 | +0.15(+1.13%) |
Sep 12, 2011 | 12.99 | 13.25 | 12.85 | 13.11 | 144,303 | -0.05(-0.37%) |
Sep 09, 2011 | 13.56 | 13.57 | 13.04 | 13.16 | 223,388 | -0.53(-3.91%) |
Sep 08, 2011 | 13.81 | 13.86 | 13.59 | 13.69 | 130,269 | -0.15(-1.12%) |
Sep 07, 2011 | 13.69 | 13.99 | 13.44 | 13.85 | 214,581 | +0.34(+2.55%) |
Sep 06, 2011 | 13.15 | 13.66 | 13.13 | 13.50 | 158,249 | +0.08(+0.58%) |
Sep 02, 2011 | 13.74 | 13.97 | 13.40 | 13.42 | 211,453 | -0.50(-3.59%) |
Sep 01, 2011 | 14.14 | 14.34 | 13.85 | 13.92 | 267,833 | -0.24(-1.69%) |
Aug 31, 2011 | 13.97 | 14.34 | 13.97 | 14.16 | 287,871 | +0.30(+2.13%) |
Aug 30, 2011 | 13.77 | 13.95 | 13.54 | 13.87 | 105,152 | +0.04(+0.25%) |
Aug 29, 2011 | 13.40 | 13.91 | 13.29 | 13.83 | 168,594 | +0.56(+4.19%) |
Aug 26, 2011 | 13.06 | 13.29 | 12.97 | 13.28 | 97,323 | +0.11(+0.86%) |
Aug 25, 2011 | 13.50 | 13.51 | 12.93 | 13.16 | 178,104 | -0.26(-1.94%) |
Aug 24, 2011 | 13.46 | 13.79 | 13.35 | 13.42 | 178,795 | -0.01(-0.10%) |
Aug 23, 2011 | 12.94 | 13.59 | 12.92 | 13.44 | 319,052 | +0.51(+3.98%) |
Aug 22, 2011 | 13.08 | 13.08 | 12.79 | 12.92 | 194,009 | +0.06(+0.49%) |
Aug 19, 2011 | 12.86 | 13.44 | 12.59 | 12.86 | 146,998 | -0.15(-1.14%) |
Aug 18, 2011 | 13.66 | 13.73 | 12.78 | 13.01 | 306,694 | -0.99(-7.04%) |
Aug 17, 2011 | 13.72 | 14.09 | 13.64 | 13.99 | 180,511 | +0.34(+2.47%) |
Aug 16, 2011 | 13.70 | 13.70 | 13.32 | 13.66 | 369,224 | -0.19(-1.37%) |
Aug 15, 2011 | 12.97 | 13.89 | 12.90 | 13.85 | 275,445 | +1.04(+8.14%) |
Aug 12, 2011 | 13.02 | 13.44 | 12.55 | 12.80 | 322,734 | -0.11(-0.87%) |
Aug 11, 2011 | 12.80 | 13.22 | 12.66 | 12.92 | 620,421 | +0.20(+1.61%) |
Aug 10, 2011 | 12.85 | 13.45 | 12.56 | 12.71 | 1,264,899 | -0.45(-3.42%) |
Aug 09, 2011 | 13.75 | 13.41 | 12.52 | 13.16 | 1,032,389 | +0.20(+1.57%) |
Aug 08, 2011 | 13.75 | 13.84 | 12.88 | 12.96 | 414,395 | -1.12(-7.95%) |
Aug 05, 2011 | 14.66 | 14.71 | 13.96 | 14.08 | 556,493 | -0.31(-2.15%) |
Aug 04, 2011 | 14.90 | 14.99 | 14.38 | 14.39 | 301,167 | -0.63(-4.17%) |
Aug 03, 2011 | 15.11 | 15.14 | 14.55 | 15.01 | 169,339 | -0.13(-0.84%) |
Aug 02, 2011 | 15.42 | 15.44 | 15.14 | 15.14 | 189,306 | -0.32(-2.09%) |
Aug 01, 2011 | 15.61 | 15.62 | 15.29 | 15.46 | 229,116 | -0.01(-0.09%) |
Jul 29, 2011 | 15.36 | 15.61 | 15.12 | 15.48 | 744,324 | -0.01(-0.05%) |
Jul 28, 2011 | 15.35 | 15.80 | 15.31 | 15.49 | 619,059 | +0.13(+0.87%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.06 | 15.35 | 409,964 | -0.54(-3.41%) |
Jul 26, 2011 | 15.69 | 16.10 | 15.56 | 15.89 | 390,394 | +0.18(+1.12%) |
Jul 25, 2011 | 15.61 | 15.94 | 15.41 | 15.72 | 155,963 | +0.05(+0.31%) |
Jul 22, 2011 | 15.70 | 15.71 | 15.65 | 15.67 | 130,744 | -0.02(-0.13%) |
Jul 21, 2011 | 15.72 | 15.82 | 15.44 | 15.69 | 536,702 | +0.03(+0.18%) |
Jul 20, 2011 | 15.63 | 15.80 | 15.51 | 15.66 | 449,137 | +0.04(+0.23%) |
Jul 19, 2011 | 15.79 | 15.80 | 15.27 | 15.63 | 282,942 | -0.06(-0.36%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.50 | 15.68 | 193,212 | -0.30(-1.89%) |
Jul 15, 2011 | 15.35 | 16.06 | 15.30 | 15.99 | 322,106 | +0.65(+4.27%) |
Jul 14, 2011 | 15.82 | 15.82 | 15.15 | 15.33 | 606,156 | -0.44(-2.77%) |
Jul 13, 2011 | 16.13 | 16.13 | 15.61 | 15.77 | 187,192 | -0.29(-1.80%) |
Jul 12, 2011 | 15.99 | 16.34 | 15.96 | 16.06 | 201,804 | +0.00(+0.00%) |
Jul 11, 2011 | 16.03 | 16.18 | 15.92 | 16.06 | 160,646 | -0.14(-0.87%) |
Jul 08, 2011 | 16.01 | 16.25 | 15.95 | 16.20 | 132,199 | +0.01(+0.09%) |
Jul 07, 2011 | 16.16 | 16.37 | 16.08 | 16.18 | 439,492 | +0.06(+0.39%) |
Jul 06, 2011 | 15.87 | 16.15 | 15.87 | 16.12 | 310,566 | +0.18(+1.10%) |
Jul 05, 2011 | 15.86 | 15.96 | 15.73 | 15.94 | 230,552 | +0.05(+0.31%) |
Jul 01, 2011 | 15.79 | 15.98 | 15.67 | 15.89 | 211,456 | +0.09(+0.58%) |
Jun 30, 2011 | 15.92 | 15.97 | 15.77 | 15.80 | 186,863 | -0.06(-0.36%) |
Jun 29, 2011 | 15.70 | 15.90 | 15.59 | 15.86 | 83,291 | +0.24(+1.53%) |
Jun 28, 2011 | 15.74 | 15.85 | 15.44 | 15.62 | 121,412 | -0.04(-0.27%) |
Jun 27, 2011 | 15.63 | 15.87 | 15.60 | 15.66 | 198,114 | -0.08(-0.49%) |
Jun 24, 2011 | 15.40 | 15.83 | 15.32 | 15.74 | 1,125,106 | +0.38(+2.47%) |
Jun 23, 2011 | 15.40 | 15.56 | 15.15 | 15.36 | 273,727 | -0.18(-1.13%) |
Jun 22, 2011 | 15.48 | 15.65 | 15.46 | 15.54 | 88,141 | -0.03(-0.18%) |
Jun 21, 2011 | 15.44 | 15.84 | 15.38 | 15.56 | 281,680 | +0.21(+1.38%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.19 | 15.35 | 234,638 | +0.09(+0.60%) |
Jun 17, 2011 | 15.23 | 15.32 | 15.05 | 15.26 | 319,854 | +0.13(+0.84%) |
Jun 16, 2011 | 15.23 | 15.54 | 15.11 | 15.13 | 193,013 | -0.05(-0.32%) |
Jun 15, 2011 | 15.17 | 15.35 | 15.06 | 15.18 | 286,527 | -0.11(-0.69%) |
Jun 14, 2011 | 15.12 | 15.29 | 15.10 | 15.29 | 119,110 | +0.30(+2.02%) |
Jun 13, 2011 | 15.08 | 15.13 | 14.88 | 14.99 | 173,638 | -0.16(-1.07%) |
Jun 10, 2011 | 15.13 | 15.27 | 15.06 | 15.15 | 310,441 | -0.06(-0.42%) |
Jun 09, 2011 | 15.27 | 15.33 | 15.13 | 15.21 | 202,825 | -0.04(-0.23%) |
Jun 08, 2011 | 15.23 | 15.38 | 15.20 | 15.25 | 104,028 | -0.03(-0.18%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.27 | 15.27 | 124,634 | -0.01(-0.09%) |
Jun 06, 2011 | 15.37 | 15.51 | 15.23 | 15.29 | 322,724 | -0.08(-0.50%) |
Jun 03, 2011 | 15.23 | 15.44 | 15.23 | 15.37 | 211,727 | +0.42(+2.83%) |
May 24, 2011 | 14.96 | 15.11 | 14.94 | 14.94 | 212,105 | +0.04(+0.24%) |
May 23, 2011 | 15.23 | 15.25 | 14.89 | 14.91 | 259,674 | -0.44(-2.89%) |
May 20, 2011 | 15.39 | 15.50 | 15.16 | 15.35 | 163,159 | -0.10(-0.64%) |
May 19, 2011 | 15.45 | 15.63 | 15.37 | 15.45 | 452,186 | +0.05(+0.32%) |
May 18, 2011 | 15.27 | 15.44 | 15.20 | 15.40 | 142,879 | +0.06(+0.41%) |
May 17, 2011 | 15.23 | 15.58 | 15.16 | 15.34 | 161,433 | +0.03(+0.18%) |
May 16, 2011 | 15.30 | 15.49 | 15.20 | 15.31 | 265,334 | -0.04(-0.23%) |
May 13, 2011 | 15.52 | 15.52 | 15.20 | 15.35 | 220,920 | -0.15(-0.95%) |
May 12, 2011 | 15.47 | 15.52 | 15.26 | 15.49 | 61,110 | -0.01(-0.09%) |
May 11, 2011 | 15.51 | 15.56 | 15.28 | 15.51 | 183,540 | -0.03(-0.18%) |
May 10, 2011 | 15.32 | 15.58 | 15.32 | 15.54 | 79,786 | +0.12(+0.78%) |
May 09, 2011 | 15.25 | 15.42 | 15.09 | 15.42 | 87,537 | +0.13(+0.83%) |
May 06, 2011 | 15.50 | 15.51 | 15.20 | 15.29 | 80,912 | -0.12(-0.78%) |
May 05, 2011 | 15.38 | 15.52 | 15.25 | 15.41 | 123,348 | -0.03(-0.18%) |
May 04, 2011 | 15.52 | 15.54 | 15.30 | 15.44 | 151,855 | -0.06(-0.41%) |
May 03, 2011 | 15.57 | 15.66 | 15.46 | 15.50 | 679,126 | -0.06(-0.41%) |
May 02, 2011 | 15.55 | 15.62 | 15.55 | 15.56 | 186,506 | +0.02(+0.14%) |
Apr 29, 2011 | 15.55 | 15.61 | 15.39 | 15.54 | 194,608 | +0.02(+0.14%) |
Apr 28, 2011 | 15.49 | 15.57 | 15.44 | 15.52 | 191,410 | +0.01(+0.09%) |
Apr 27, 2011 | 15.42 | 15.68 | 15.39 | 15.51 | 354,764 | +0.06(+0.36%) |
Apr 26, 2011 | 15.32 | 15.52 | 15.25 | 15.45 | 273,074 | +0.19(+1.25%) |
Apr 25, 2011 | 15.04 | 15.27 | 14.89 | 15.26 | 194,456 | +0.00(+0.00%) |
Apr 21, 2011 | 15.31 | 15.31 | 15.00 | 15.26 | 182,554 | +0.01(+0.05%) |
Apr 20, 2011 | 15.08 | 15.27 | 14.94 | 15.25 | 226,675 | +0.30(+1.98%) |
Apr 19, 2011 | 14.97 | 14.99 | 14.85 | 14.96 | 142,618 | -0.01(-0.05%) |
Apr 18, 2011 | 15.02 | 15.16 | 14.89 | 14.96 | 142,065 | -0.17(-1.12%) |
Apr 15, 2011 | 15.02 | 15.17 | 14.92 | 15.13 | 227,817 | +0.07(+0.47%) |
Apr 14, 2011 | 14.96 | 15.23 | 14.85 | 15.06 | 184,747 | +0.01(+0.09%) |
Apr 13, 2011 | 14.94 | 15.07 | 14.89 | 15.05 | 298,785 | +0.11(+0.71%) |
Apr 12, 2011 | 14.90 | 15.01 | 14.88 | 14.94 | 374,572 | -0.01(-0.09%) |
Apr 11, 2011 | 15.02 | 15.11 | 14.89 | 14.96 | 231,640 | -0.08(-0.56%) |
Apr 08, 2011 | 15.20 | 15.21 | 14.87 | 15.04 | 227,213 | -0.11(-0.74%) |
Apr 07, 2011 | 15.41 | 15.41 | 14.99 | 15.15 | 310,683 | -0.30(-1.91%) |
Apr 06, 2011 | 15.32 | 15.49 | 15.27 | 15.45 | 347,888 | +0.14(+0.92%) |
Apr 05, 2011 | 15.30 | 15.35 | 15.25 | 15.31 | 233,936 | +0.01(+0.05%) |
Apr 04, 2011 | 15.25 | 15.45 | 15.21 | 15.30 | 592,599 | +0.05(+0.32%) |
Apr 01, 2011 | 14.99 | 15.40 | 14.97 | 15.25 | 1,047,914 | +0.28(+1.88%) |
Mar 31, 2011 | 14.73 | 14.99 | 14.44 | 14.97 | 4,427,348 | +0.13(+0.90%) |
Mar 30, 2011 | 15.08 | 15.08 | 14.74 | 14.84 | 638,437 | -0.13(-0.89%) |
Mar 29, 2011 | 15.07 | 15.13 | 14.91 | 14.97 | 342,049 | -0.13(-0.84%) |
Mar 28, 2011 | 15.17 | 15.18 | 15.08 | 15.10 | 202,510 | -0.03(-0.19%) |
Mar 25, 2011 | 15.01 | 15.18 | 15.01 | 15.13 | 237,860 | +0.07(+0.47%) |
Mar 24, 2011 | 15.10 | 15.12 | 14.86 | 15.06 | 271,691 | +0.02(+0.14%) |
Mar 23, 2011 | 15.13 | 15.16 | 14.80 | 15.04 | 166,846 | -0.10(-0.65%) |
Mar 22, 2011 | 15.16 | 15.17 | 14.82 | 15.13 | 164,649 | +0.03(+0.19%) |
Mar 21, 2011 | 15.14 | 15.18 | 15.09 | 15.11 | 120,053 | -0.03(-0.19%) |
Mar 18, 2011 | 14.85 | 15.13 | 14.77 | 15.13 | 760,927 | +0.40(+2.72%) |
Mar 17, 2011 | 14.84 | 14.95 | 14.68 | 14.73 | 237,736 | +0.06(+0.38%) |
Mar 16, 2011 | 14.77 | 14.92 | 14.63 | 14.68 | 342,745 | -0.07(-0.48%) |
Mar 15, 2011 | 14.58 | 14.75 | 14.52 | 14.75 | 227,630 | -0.03(-0.19%) |
Mar 14, 2011 | 14.49 | 14.83 | 14.42 | 14.77 | 171,038 | +0.20(+1.40%) |
Mar 11, 2011 | 14.46 | 14.80 | 14.39 | 14.57 | 74,595 | -0.05(-0.34%) |
Mar 10, 2011 | 14.78 | 14.86 | 14.58 | 14.62 | 230,776 | -0.27(-1.80%) |
Mar 09, 2011 | 14.99 | 15.09 | 14.75 | 14.89 | 264,712 | -0.14(-0.94%) |
Mar 08, 2011 | 14.82 | 15.09 | 14.75 | 15.03 | 304,548 | +0.23(+1.52%) |
Mar 07, 2011 | 15.13 | 15.13 | 14.72 | 14.80 | 301,684 | -0.17(-1.13%) |
Mar 04, 2011 | 15.13 | 15.20 | 14.93 | 14.97 | 164,403 | -0.15(-1.02%) |
Mar 03, 2011 | 14.91 | 15.14 | 14.82 | 15.13 | 76,246 | +0.23(+1.51%) |
Mar 02, 2011 | 15.12 | 15.15 | 14.80 | 14.90 | 241,995 | -0.23(-1.53%) |
Mar 01, 2011 | 15.16 | 15.27 | 15.00 | 15.13 | 311,558 | -0.04(-0.28%) |
Feb 28, 2011 | 15.12 | 15.20 | 15.01 | 15.18 | 188,989 | +0.11(+0.75%) |
Feb 25, 2011 | 14.87 | 15.10 | 14.78 | 15.06 | 122,008 | +0.23(+1.52%) |
Feb 24, 2011 | 14.80 | 14.94 | 14.78 | 14.84 | 111,287 | -0.10(-0.66%) |
Feb 23, 2011 | 14.93 | 15.13 | 14.71 | 14.94 | 243,858 | -0.14(-0.93%) |
Feb 22, 2011 | 15.13 | 15.18 | 14.96 | 15.08 | 167,736 | -0.06(-0.42%) |
Feb 18, 2011 | 15.16 | 15.20 | 15.00 | 15.14 | 317,216 | -0.02(-0.14%) |
Feb 17, 2011 | 14.99 | 15.41 | 14.99 | 15.16 | 208,164 | +0.17(+1.13%) |
Feb 16, 2011 | 15.06 | 15.06 | 14.91 | 14.99 | 79,768 | +0.01(+0.09%) |
Feb 15, 2011 | 14.89 | 15.06 | 14.85 | 14.98 | 261,058 | -0.05(-0.33%) |
Feb 14, 2011 | 14.93 | 15.17 | 14.89 | 15.03 | 220,036 | -0.03(-0.19%) |
Feb 11, 2011 | 14.86 | 15.06 | 14.80 | 15.06 | 249,438 | +0.11(+0.71%) |
Feb 10, 2011 | 14.79 | 15.03 | 14.79 | 14.95 | 363,666 | +0.07(+0.47%) |
Feb 09, 2011 | 14.64 | 14.92 | 14.51 | 14.88 | 602,160 | +0.13(+0.91%) |
Feb 08, 2011 | 14.93 | 14.93 | 14.74 | 14.75 | 351,044 | -0.15(-0.99%) |
Feb 07, 2011 | 14.83 | 14.92 | 14.75 | 14.89 | 646,209 | +0.07(+0.47%) |
Feb 04, 2011 | 14.85 | 14.98 | 14.78 | 14.82 | 311,957 | -0.08(-0.57%) |
Feb 03, 2011 | 14.80 | 14.98 | 14.80 | 14.91 | 780,458 | +0.05(+0.33%) |
Feb 02, 2011 | 14.89 | 14.96 | 14.82 | 14.86 | 239,029 | -0.13(-0.89%) |