Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.47 | 17.61 | 17.34 | 17.57 | 228,536 | +0.23(+1.33%) |
Jan 30, 2012 | 17.28 | 17.42 | 17.20 | 17.33 | 174,674 | -0.04(-0.26%) |
Jan 27, 2012 | 17.28 | 17.61 | 17.04 | 17.38 | 494,643 | -0.16(-0.89%) |
Jan 26, 2012 | 17.75 | 17.75 | 17.30 | 17.54 | 244,882 | -0.10(-0.55%) |
Jan 25, 2012 | 17.46 | 17.72 | 17.25 | 17.63 | 228,934 | +0.11(+0.64%) |
Jan 24, 2012 | 17.15 | 17.65 | 16.98 | 17.52 | 474,948 | +0.30(+1.73%) |
Jan 23, 2012 | 17.56 | 18.09 | 17.16 | 17.22 | 694,153 | -0.08(-0.47%) |
Jan 20, 2012 | 16.83 | 17.33 | 16.62 | 17.30 | 745,505 | +0.53(+3.16%) |
Jan 19, 2012 | 16.07 | 17.01 | 16.07 | 16.77 | 742,243 | +0.72(+4.46%) |
Jan 18, 2012 | 15.77 | 16.13 | 15.59 | 16.06 | 460,843 | +0.29(+1.84%) |
Jan 17, 2012 | 16.08 | 16.18 | 15.66 | 15.77 | 169,258 | -0.06(-0.38%) |
Jan 13, 2012 | 15.93 | 16.07 | 15.71 | 15.83 | 165,506 | -0.15(-0.93%) |
Jan 12, 2012 | 16.04 | 16.08 | 15.69 | 15.98 | 264,229 | -0.01(-0.09%) |
Jan 11, 2012 | 16.11 | 16.27 | 15.97 | 15.99 | 230,439 | -0.18(-1.11%) |
Jan 10, 2012 | 15.96 | 16.41 | 15.96 | 16.17 | 327,145 | +0.36(+2.26%) |
Jan 09, 2012 | 15.96 | 15.98 | 15.63 | 15.81 | 256,737 | -0.07(-0.47%) |
Jan 06, 2012 | 16.12 | 16.12 | 15.78 | 15.89 | 299,406 | -0.19(-1.21%) |
Jan 05, 2012 | 16.37 | 16.37 | 15.99 | 16.08 | 345,826 | -0.40(-2.40%) |
Jan 04, 2012 | 16.28 | 16.64 | 16.20 | 16.48 | 369,949 | +0.01(+0.05%) |
Dec 30, 2011 | 16.27 | 16.59 | 16.26 | 16.47 | 204,888 | +0.05(+0.32%) |
Dec 29, 2011 | 16.38 | 16.55 | 16.24 | 16.42 | 164,800 | +0.05(+0.32%) |
Dec 28, 2011 | 16.55 | 16.64 | 16.30 | 16.36 | 360,876 | -0.32(-1.92%) |
Dec 27, 2011 | 16.58 | 16.80 | 16.33 | 16.69 | 186,877 | +0.13(+0.77%) |
Dec 23, 2011 | 16.83 | 16.95 | 16.48 | 16.56 | 432,990 | +0.40(+2.45%) |
Dec 21, 2011 | 16.12 | 16.24 | 15.57 | 16.16 | 910,976 | -0.09(-0.55%) |
Dec 20, 2011 | 15.62 | 16.46 | 15.53 | 16.25 | 1,044,021 | +0.93(+6.09%) |
Dec 19, 2011 | 15.08 | 15.34 | 14.96 | 15.32 | 495,046 | +0.36(+2.39%) |
Dec 16, 2011 | 14.87 | 15.29 | 14.80 | 14.96 | 557,091 | +0.20(+1.36%) |
Dec 15, 2011 | 14.97 | 14.97 | 14.71 | 14.76 | 464,591 | -0.08(-0.55%) |
Dec 14, 2011 | 14.90 | 15.02 | 14.78 | 14.84 | 580,665 | -0.18(-1.19%) |
Dec 13, 2011 | 15.41 | 15.57 | 14.86 | 15.02 | 770,807 | -0.38(-2.47%) |
Dec 12, 2011 | 14.95 | 15.42 | 14.75 | 15.40 | 801,427 | +0.51(+3.46%) |
Dec 09, 2011 | 14.63 | 14.93 | 14.52 | 14.89 | 524,690 | +0.29(+1.99%) |
Dec 08, 2011 | 14.83 | 14.89 | 14.57 | 14.60 | 329,052 | -0.34(-2.30%) |
Dec 07, 2011 | 14.95 | 15.02 | 14.79 | 14.94 | 890,763 | -0.01(-0.10%) |
Dec 06, 2011 | 15.21 | 15.22 | 14.88 | 14.96 | 365,201 | -0.19(-1.23%) |
Dec 05, 2011 | 15.59 | 15.59 | 15.09 | 15.14 | 562,609 | -0.26(-1.69%) |
Dec 02, 2011 | 15.44 | 15.55 | 15.25 | 15.40 | 627,844 | +0.12(+0.78%) |
Dec 01, 2011 | 15.37 | 15.62 | 15.21 | 15.28 | 456,677 | -0.06(-0.39%) |
Nov 30, 2011 | 14.85 | 15.36 | 14.69 | 15.34 | 320,935 | +0.95(+6.64%) |
Nov 29, 2011 | 14.58 | 14.64 | 14.35 | 14.39 | 515,867 | -0.19(-1.33%) |
Nov 28, 2011 | 14.55 | 14.77 | 14.45 | 14.58 | 413,688 | +0.38(+2.68%) |
Nov 25, 2011 | 14.26 | 14.38 | 14.14 | 14.20 | 191,876 | -0.10(-0.73%) |
Nov 23, 2011 | 14.51 | 14.58 | 14.21 | 14.31 | 626,083 | -0.39(-2.64%) |
Nov 22, 2011 | 15.03 | 15.10 | 14.66 | 14.69 | 461,284 | -0.37(-2.48%) |
Nov 21, 2011 | 15.36 | 15.48 | 14.95 | 15.07 | 723,469 | -0.54(-3.44%) |
Nov 18, 2011 | 15.49 | 15.72 | 15.45 | 15.60 | 796,099 | +0.17(+1.11%) |
Nov 17, 2011 | 15.40 | 15.60 | 15.30 | 15.43 | 786,071 | +0.02(+0.15%) |
Nov 16, 2011 | 14.63 | 15.81 | 14.57 | 15.41 | 1,133,403 | +0.75(+5.10%) |
Nov 15, 2011 | 14.69 | 14.77 | 14.52 | 14.66 | 662,034 | -0.08(-0.55%) |
Nov 14, 2011 | 15.20 | 15.21 | 14.66 | 14.74 | 538,756 | -0.48(-3.17%) |
Nov 11, 2011 | 14.98 | 15.34 | 14.95 | 15.23 | 251,367 | +0.33(+2.19%) |
Nov 10, 2011 | 15.22 | 15.22 | 14.83 | 14.90 | 392,282 | -0.14(-0.94%) |
Nov 09, 2011 | 15.24 | 15.28 | 14.95 | 15.04 | 518,906 | -0.51(-3.29%) |
Nov 08, 2011 | 15.65 | 15.86 | 15.38 | 15.55 | 532,975 | -0.04(-0.24%) |
Nov 07, 2011 | 15.23 | 15.61 | 15.12 | 15.59 | 492,052 | +0.32(+2.09%) |
Nov 04, 2011 | 15.52 | 15.60 | 15.04 | 15.27 | 679,419 | -0.39(-2.46%) |
Nov 03, 2011 | 15.29 | 15.97 | 15.09 | 15.66 | 956,684 | +0.50(+3.33%) |
Nov 02, 2011 | 15.11 | 15.29 | 14.87 | 15.15 | 1,089,875 | +0.39(+2.61%) |
Nov 01, 2011 | 13.34 | 15.07 | 13.28 | 14.77 | 2,174,172 | -0.02(-0.15%) |
Oct 31, 2011 | 15.88 | 16.37 | 14.77 | 14.79 | 1,119,186 | -1.30(-8.07%) |
Oct 28, 2011 | 15.29 | 16.18 | 15.13 | 16.09 | 1,423,333 | +0.75(+4.88%) |
Oct 27, 2011 | 14.59 | 15.46 | 14.59 | 15.34 | 1,088,083 | +1.10(+7.76%) |
Oct 26, 2011 | 14.40 | 14.49 | 14.11 | 14.23 | 630,158 | +0.03(+0.21%) |
Oct 25, 2011 | 14.33 | 14.40 | 14.20 | 14.20 | 641,773 | -0.16(-1.14%) |
Oct 24, 2011 | 14.11 | 14.48 | 14.05 | 14.37 | 735,895 | +0.33(+2.38%) |
Oct 21, 2011 | 14.26 | 14.35 | 13.97 | 14.03 | 628,169 | -0.04(-0.32%) |
Oct 20, 2011 | 13.75 | 14.25 | 13.70 | 14.08 | 810,985 | +0.34(+2.48%) |
Oct 19, 2011 | 13.89 | 13.98 | 13.67 | 13.74 | 784,587 | -0.22(-1.59%) |
Oct 18, 2011 | 13.79 | 14.05 | 13.64 | 13.96 | 1,007,231 | +0.14(+1.02%) |
Oct 17, 2011 | 13.82 | 13.94 | 13.62 | 13.82 | 1,353,004 | +0.01(+0.05%) |
Oct 14, 2011 | 13.80 | 13.82 | 13.36 | 13.81 | 1,331,031 | +0.22(+1.58%) |
Oct 13, 2011 | 13.82 | 13.95 | 13.48 | 13.59 | 1,297,156 | -0.31(-2.24%) |
Oct 12, 2011 | 14.36 | 14.36 | 13.88 | 13.91 | 1,861,621 | -0.19(-1.32%) |
Oct 11, 2011 | 14.31 | 14.34 | 13.85 | 14.09 | 1,466,166 | -0.30(-2.06%) |
Oct 10, 2011 | 14.22 | 14.48 | 14.16 | 14.39 | 665,426 | +0.39(+2.81%) |
Oct 07, 2011 | 14.37 | 14.40 | 13.85 | 13.99 | 2,361,125 | -0.24(-1.72%) |
Oct 06, 2011 | 14.34 | 14.36 | 14.19 | 14.24 | 1,334,500 | -0.22(-1.54%) |
Oct 05, 2011 | 14.57 | 14.57 | 14.32 | 14.46 | 985,326 | +0.00(+0.00%) |
Oct 04, 2011 | 14.27 | 14.75 | 14.10 | 14.46 | 2,126,555 | +0.05(+0.36%) |
Oct 03, 2011 | 14.58 | 14.97 | 14.18 | 14.41 | 1,800,224 | -0.56(-3.76%) |
Sep 30, 2011 | 15.05 | 15.36 | 14.77 | 14.97 | 587,674 | -0.25(-1.66%) |
Sep 29, 2011 | 15.50 | 15.66 | 14.92 | 15.23 | 594,773 | -0.01(-0.10%) |
Sep 28, 2011 | 15.72 | 15.80 | 15.09 | 15.24 | 534,359 | -0.45(-2.84%) |
Sep 27, 2011 | 15.68 | 16.15 | 15.54 | 15.69 | 319,758 | +0.40(+2.62%) |
Sep 26, 2011 | 15.35 | 15.40 | 15.16 | 15.29 | 354,466 | +0.05(+0.34%) |
Sep 23, 2011 | 15.05 | 15.60 | 15.04 | 15.23 | 481,292 | +0.16(+1.03%) |
Sep 22, 2011 | 15.07 | 15.18 | 14.83 | 15.08 | 690,157 | -0.36(-2.31%) |
Sep 21, 2011 | 16.06 | 16.26 | 15.38 | 15.43 | 317,547 | -0.66(-4.10%) |
Sep 20, 2011 | 15.60 | 16.16 | 15.58 | 16.09 | 521,033 | +0.50(+3.19%) |
Sep 19, 2011 | 15.74 | 15.92 | 15.39 | 15.60 | 453,036 | -0.50(-3.09%) |
Sep 16, 2011 | 16.28 | 16.32 | 15.98 | 16.09 | 343,929 | -0.19(-1.14%) |
Sep 15, 2011 | 16.49 | 16.52 | 16.05 | 16.28 | 233,370 | -0.10(-0.63%) |
Sep 14, 2011 | 16.09 | 16.43 | 15.95 | 16.38 | 1,007,210 | +0.38(+2.36%) |
Sep 13, 2011 | 15.79 | 16.12 | 15.77 | 16.00 | 255,075 | +0.27(+1.74%) |
Sep 12, 2011 | 15.64 | 15.79 | 15.24 | 15.73 | 243,913 | -0.09(-0.56%) |
Sep 09, 2011 | 15.95 | 16.12 | 15.54 | 15.82 | 290,956 | -0.24(-1.52%) |
Sep 08, 2011 | 16.21 | 16.31 | 15.97 | 16.06 | 225,611 | -0.22(-1.37%) |
Sep 07, 2011 | 16.00 | 16.37 | 15.96 | 16.29 | 572,398 | +0.42(+2.62%) |
Sep 06, 2011 | 15.79 | 15.88 | 15.60 | 15.87 | 246,422 | -0.28(-1.74%) |
Sep 02, 2011 | 16.40 | 16.49 | 16.13 | 16.15 | 187,210 | -0.53(-3.16%) |
Sep 01, 2011 | 16.99 | 17.16 | 16.58 | 16.68 | 382,907 | -0.37(-2.17%) |
Aug 31, 2011 | 17.25 | 17.62 | 16.95 | 17.05 | 439,348 | -0.13(-0.78%) |
Aug 30, 2011 | 16.99 | 17.27 | 16.78 | 17.18 | 273,811 | +0.14(+0.83%) |
Aug 29, 2011 | 17.08 | 17.32 | 16.87 | 17.04 | 233,312 | +0.12(+0.70%) |
Aug 26, 2011 | 16.20 | 16.97 | 15.99 | 16.92 | 375,905 | +0.61(+3.73%) |
Aug 25, 2011 | 16.95 | 16.98 | 16.16 | 16.32 | 350,352 | -0.47(-2.78%) |
Aug 24, 2011 | 16.78 | 17.21 | 16.59 | 16.78 | 560,996 | -0.05(-0.31%) |
Aug 23, 2011 | 16.17 | 16.88 | 16.04 | 16.84 | 437,690 | +0.76(+4.75%) |
Aug 22, 2011 | 16.23 | 16.30 | 15.95 | 16.07 | 590,187 | +0.20(+1.26%) |
Aug 19, 2011 | 15.84 | 16.38 | 15.72 | 15.87 | 702,665 | -0.04(-0.28%) |
Aug 18, 2011 | 16.63 | 16.63 | 15.78 | 15.92 | 476,903 | -0.97(-5.75%) |
Aug 17, 2011 | 17.24 | 17.35 | 16.83 | 16.89 | 488,038 | -0.16(-0.95%) |
Aug 16, 2011 | 17.27 | 17.27 | 16.75 | 17.05 | 467,113 | -0.24(-1.41%) |
Aug 15, 2011 | 17.27 | 17.52 | 17.00 | 17.29 | 738,712 | +0.24(+1.38%) |
Aug 12, 2011 | 16.91 | 17.09 | 16.66 | 17.06 | 841,048 | +0.27(+1.58%) |
Aug 11, 2011 | 16.68 | 16.97 | 16.39 | 16.79 | 1,031,741 | +0.24(+1.43%) |
Aug 10, 2011 | 16.89 | 17.12 | 16.52 | 16.55 | 867,066 | -0.34(-2.01%) |
Aug 09, 2011 | 17.28 | 16.92 | 15.62 | 16.89 | 884,853 | +0.94(+5.87%) |
Aug 08, 2011 | 17.28 | 17.46 | 15.90 | 15.96 | 1,532,303 | -1.68(-9.54%) |
Aug 05, 2011 | 16.58 | 18.66 | 16.36 | 17.64 | 2,294,344 | -1.40(-7.36%) |
Aug 04, 2011 | 19.99 | 19.99 | 18.88 | 19.04 | 829,233 | -1.16(-5.74%) |
Aug 03, 2011 | 20.16 | 20.21 | 19.67 | 20.20 | 293,620 | +0.05(+0.26%) |
Aug 02, 2011 | 20.21 | 21.08 | 20.09 | 20.15 | 735,964 | -0.05(-0.26%) |
Aug 01, 2011 | 20.40 | 20.41 | 19.93 | 20.20 | 514,217 | -0.01(-0.07%) |
Jul 29, 2011 | 20.01 | 20.43 | 19.79 | 20.21 | 280,189 | +0.04(+0.22%) |
Jul 28, 2011 | 20.65 | 20.74 | 20.11 | 20.17 | 274,530 | -0.51(-2.46%) |
Jul 27, 2011 | 20.74 | 20.74 | 20.18 | 20.68 | 419,058 | -0.11(-0.53%) |
Jul 26, 2011 | 21.21 | 21.23 | 20.59 | 20.79 | 303,451 | -0.46(-2.15%) |
Jul 25, 2011 | 20.58 | 21.87 | 20.47 | 21.25 | 1,152,466 | +0.72(+3.49%) |
Jul 22, 2011 | 20.32 | 20.54 | 20.30 | 20.53 | 240,241 | -0.15(-0.75%) |
Jul 21, 2011 | 20.70 | 20.78 | 20.48 | 20.69 | 173,771 | +0.13(+0.61%) |
Jul 20, 2011 | 20.22 | 20.60 | 20.09 | 20.56 | 217,333 | +0.38(+1.86%) |
Jul 19, 2011 | 20.55 | 20.80 | 20.03 | 20.19 | 452,707 | -0.32(-1.55%) |
Jul 18, 2011 | 20.93 | 20.96 | 20.45 | 20.50 | 357,324 | -0.49(-2.36%) |
Jul 15, 2011 | 21.09 | 21.11 | 20.83 | 21.00 | 418,159 | +0.01(+0.04%) |
Jul 14, 2011 | 20.95 | 21.17 | 20.90 | 20.99 | 463,021 | +0.10(+0.49%) |
Jul 13, 2011 | 20.49 | 21.11 | 20.45 | 20.89 | 520,536 | +0.52(+2.57%) |
Jul 12, 2011 | 20.33 | 20.53 | 20.27 | 20.36 | 202,051 | -0.02(-0.11%) |
Jul 11, 2011 | 20.66 | 20.72 | 20.29 | 20.38 | 237,818 | -0.49(-2.33%) |
Jul 08, 2011 | 20.68 | 20.89 | 20.57 | 20.87 | 224,340 | -0.03(-0.14%) |
Jul 07, 2011 | 20.35 | 21.11 | 20.27 | 20.90 | 561,292 | +0.66(+3.28%) |
Jul 06, 2011 | 20.09 | 20.27 | 19.90 | 20.24 | 239,722 | +0.09(+0.44%) |
Jul 05, 2011 | 20.32 | 20.36 | 19.99 | 20.15 | 256,070 | -0.14(-0.69%) |
Jul 01, 2011 | 20.24 | 20.45 | 20.19 | 20.29 | 361,545 | +0.00(+0.00%) |
Jun 30, 2011 | 19.76 | 20.32 | 19.76 | 20.29 | 353,224 | +0.61(+3.07%) |
Jun 29, 2011 | 19.43 | 19.79 | 19.28 | 19.68 | 312,101 | +0.45(+2.34%) |
Jun 28, 2011 | 19.23 | 19.37 | 19.17 | 19.23 | 192,343 | +0.07(+0.35%) |
Jun 27, 2011 | 18.81 | 19.27 | 18.75 | 19.17 | 332,773 | +0.26(+1.37%) |
Jun 24, 2011 | 19.16 | 19.28 | 18.82 | 18.91 | 227,638 | -0.25(-1.31%) |
Jun 23, 2011 | 19.06 | 19.18 | 18.73 | 19.16 | 305,087 | -0.08(-0.42%) |
Jun 22, 2011 | 19.31 | 19.48 | 19.20 | 19.24 | 381,074 | -0.20(-1.03%) |
Jun 21, 2011 | 19.03 | 19.50 | 19.02 | 19.44 | 518,544 | +0.53(+2.81%) |
Jun 20, 2011 | 18.73 | 19.01 | 18.72 | 18.91 | 428,583 | +0.35(+1.91%) |
Jun 17, 2011 | 18.95 | 19.03 | 18.50 | 18.55 | 735,730 | -0.29(-1.53%) |
Jun 16, 2011 | 18.56 | 18.89 | 18.56 | 18.84 | 662,674 | +0.19(+1.03%) |
Jun 15, 2011 | 18.76 | 18.79 | 18.40 | 18.65 | 556,070 | -0.21(-1.13%) |
Jun 14, 2011 | 18.81 | 18.98 | 18.59 | 18.86 | 425,058 | +0.18(+0.99%) |
Jun 13, 2011 | 18.89 | 18.98 | 18.57 | 18.68 | 626,597 | -0.29(-1.52%) |
Jun 10, 2011 | 19.15 | 19.17 | 18.92 | 18.97 | 366,199 | -0.22(-1.15%) |
Jun 09, 2011 | 19.08 | 19.25 | 18.90 | 19.19 | 341,101 | +0.16(+0.85%) |
Jun 08, 2011 | 19.16 | 19.28 | 18.95 | 19.03 | 833,497 | -0.30(-1.53%) |
Jun 07, 2011 | 19.51 | 19.61 | 19.28 | 19.32 | 488,615 | -0.12(-0.61%) |
Jun 06, 2011 | 19.54 | 19.71 | 19.20 | 19.44 | 653,871 | -0.10(-0.49%) |
Jun 03, 2011 | 19.61 | 19.79 | 19.45 | 19.54 | 776,815 | -0.22(-1.12%) |
May 24, 2011 | 19.93 | 20.01 | 19.62 | 19.76 | 346,474 | -0.18(-0.93%) |
May 23, 2011 | 19.95 | 19.98 | 19.64 | 19.94 | 283,751 | -0.21(-1.03%) |
May 20, 2011 | 20.30 | 20.41 | 19.96 | 20.15 | 338,122 | -0.20(-0.98%) |
May 19, 2011 | 20.22 | 20.47 | 20.02 | 20.35 | 520,050 | +0.24(+1.17%) |
May 18, 2011 | 19.87 | 20.26 | 19.65 | 20.11 | 600,170 | +0.29(+1.47%) |
May 17, 2011 | 19.92 | 19.95 | 19.69 | 19.82 | 315,136 | -0.21(-1.03%) |
May 16, 2011 | 20.42 | 20.42 | 19.84 | 20.03 | 378,366 | -0.44(-2.16%) |
May 13, 2011 | 20.83 | 20.94 | 20.35 | 20.47 | 247,935 | -0.37(-1.80%) |
May 12, 2011 | 20.83 | 21.11 | 20.50 | 20.84 | 483,905 | -0.10(-0.49%) |
May 11, 2011 | 21.19 | 21.22 | 20.60 | 20.94 | 602,506 | -0.22(-1.04%) |
May 10, 2011 | 20.89 | 21.25 | 20.75 | 21.17 | 473,504 | +0.27(+1.30%) |
May 09, 2011 | 20.97 | 20.98 | 20.59 | 20.89 | 665,550 | -0.10(-0.49%) |
May 06, 2011 | 21.29 | 21.45 | 20.96 | 21.00 | 411,486 | -0.18(-0.83%) |
May 05, 2011 | 20.76 | 21.22 | 20.72 | 21.17 | 441,329 | +0.24(+1.12%) |
May 04, 2011 | 21.39 | 21.83 | 20.86 | 20.94 | 945,729 | -0.96(-4.37%) |
May 03, 2011 | 21.62 | 22.19 | 21.39 | 21.89 | 1,173,636 | -0.26(-1.16%) |
May 02, 2011 | 22.14 | 22.19 | 22.10 | 22.15 | 962,895 | -0.84(-3.65%) |
Apr 29, 2011 | 22.15 | 23.25 | 22.00 | 22.99 | 771,872 | +0.82(+3.71%) |
Apr 28, 2011 | 22.05 | 22.25 | 21.94 | 22.16 | 286,712 | +0.06(+0.27%) |
Apr 27, 2011 | 21.95 | 22.12 | 21.67 | 22.11 | 518,430 | +0.13(+0.60%) |
Apr 26, 2011 | 21.47 | 22.05 | 21.46 | 21.97 | 770,379 | +0.55(+2.57%) |
Apr 25, 2011 | 21.35 | 21.49 | 21.31 | 21.42 | 514,482 | +0.24(+1.11%) |
Apr 21, 2011 | 20.88 | 21.22 | 20.78 | 21.19 | 237,048 | +0.32(+1.51%) |
Apr 20, 2011 | 20.69 | 20.95 | 20.65 | 20.87 | 168,148 | +0.35(+1.68%) |
Apr 19, 2011 | 20.90 | 20.94 | 20.43 | 20.53 | 365,799 | -0.37(-1.79%) |
Apr 18, 2011 | 20.43 | 20.90 | 20.43 | 20.90 | 374,943 | +0.29(+1.39%) |
Apr 15, 2011 | 20.28 | 20.64 | 20.24 | 20.61 | 295,434 | +0.29(+1.45%) |
Apr 14, 2011 | 20.20 | 20.39 | 20.20 | 20.32 | 232,862 | +0.05(+0.25%) |
Apr 13, 2011 | 20.32 | 20.42 | 20.19 | 20.27 | 225,329 | +0.05(+0.25%) |
Apr 12, 2011 | 20.19 | 20.28 | 20.11 | 20.22 | 465,068 | +0.00(+0.00%) |
Apr 11, 2011 | 20.23 | 20.30 | 20.11 | 20.22 | 410,248 | -0.04(-0.22%) |
Apr 08, 2011 | 20.15 | 20.36 | 20.06 | 20.26 | 547,332 | +0.19(+0.95%) |
Apr 07, 2011 | 20.38 | 20.51 | 20.04 | 20.07 | 301,693 | -0.31(-1.52%) |
Apr 06, 2011 | 20.75 | 20.75 | 20.13 | 20.38 | 1,048,869 | -0.53(-2.53%) |
Apr 05, 2011 | 20.94 | 21.28 | 20.86 | 20.91 | 616,417 | -0.07(-0.35%) |
Apr 04, 2011 | 21.05 | 21.09 | 20.89 | 20.98 | 377,134 | +0.01(+0.07%) |
Apr 01, 2011 | 20.78 | 21.01 | 20.62 | 20.97 | 710,354 | +0.27(+1.31%) |
Mar 31, 2011 | 20.62 | 20.77 | 20.36 | 20.69 | 297,466 | +0.10(+0.50%) |
Mar 30, 2011 | 20.25 | 20.74 | 20.25 | 20.59 | 460,843 | +0.38(+1.89%) |
Mar 29, 2011 | 19.20 | 20.28 | 19.18 | 20.21 | 1,671,909 | +0.97(+5.04%) |
Mar 28, 2011 | 19.11 | 19.31 | 19.00 | 19.24 | 1,297,414 | +0.31(+1.63%) |
Mar 25, 2011 | 19.06 | 19.08 | 18.72 | 18.93 | 821,597 | -0.04(-0.23%) |
Mar 24, 2011 | 19.28 | 19.32 | 18.95 | 18.97 | 1,794,960 | -0.26(-1.34%) |
Mar 23, 2011 | 19.24 | 19.28 | 19.08 | 19.23 | 257,483 | -0.03(-0.15%) |
Mar 22, 2011 | 19.28 | 19.31 | 19.11 | 19.26 | 175,658 | +0.05(+0.27%) |
Mar 21, 2011 | 19.15 | 19.30 | 19.13 | 19.21 | 423,892 | +0.24(+1.24%) |
Mar 18, 2011 | 18.69 | 19.06 | 18.50 | 18.97 | 675,701 | +0.38(+2.06%) |
Mar 17, 2011 | 18.68 | 18.85 | 18.51 | 18.59 | 373,430 | -0.04(-0.24%) |
Mar 16, 2011 | 18.20 | 18.70 | 18.15 | 18.64 | 458,868 | +0.35(+1.89%) |
Mar 15, 2011 | 18.15 | 18.38 | 17.98 | 18.29 | 505,570 | +0.31(+1.72%) |
Mar 14, 2011 | 17.86 | 18.02 | 17.79 | 17.98 | 217,744 | +0.00(+0.00%) |
Mar 11, 2011 | 17.83 | 18.04 | 17.65 | 17.98 | 224,444 | -0.04(-0.24%) |
Mar 10, 2011 | 18.25 | 18.28 | 17.92 | 18.03 | 244,344 | -0.24(-1.33%) |
Mar 09, 2011 | 18.23 | 18.31 | 18.10 | 18.27 | 242,411 | +0.04(+0.24%) |
Mar 08, 2011 | 18.11 | 18.37 | 18.05 | 18.22 | 293,821 | +0.14(+0.77%) |
Mar 07, 2011 | 18.65 | 18.65 | 17.98 | 18.08 | 585,764 | -0.57(-3.07%) |
Mar 04, 2011 | 19.18 | 19.18 | 18.50 | 18.66 | 405,661 | -0.39(-2.05%) |
Mar 03, 2011 | 18.95 | 19.13 | 18.78 | 19.05 | 579,995 | +0.01(+0.08%) |
Mar 02, 2011 | 18.73 | 19.07 | 18.70 | 19.03 | 527,666 | +0.27(+1.45%) |
Mar 01, 2011 | 18.78 | 18.95 | 18.68 | 18.76 | 392,697 | +0.01(+0.08%) |
Feb 28, 2011 | 18.77 | 18.81 | 18.43 | 18.75 | 603,492 | +0.15(+0.83%) |
Feb 25, 2011 | 18.88 | 19.11 | 17.95 | 18.59 | 2,204,842 | -0.40(-2.13%) |
Feb 24, 2011 | 19.25 | 19.48 | 18.78 | 19.00 | 2,071,988 | -0.43(-2.23%) |
Feb 23, 2011 | 19.48 | 19.48 | 19.24 | 19.43 | 837,281 | -0.01(-0.04%) |
Feb 22, 2011 | 19.31 | 19.47 | 19.01 | 19.44 | 463,146 | +0.07(+0.34%) |
Feb 18, 2011 | 19.15 | 19.39 | 19.06 | 19.37 | 903,713 | +0.22(+1.15%) |
Feb 17, 2011 | 19.18 | 19.19 | 18.93 | 19.15 | 288,300 | +0.01(+0.04%) |
Feb 16, 2011 | 18.92 | 19.15 | 18.87 | 19.14 | 1,361,367 | +0.26(+1.38%) |
Feb 15, 2011 | 18.85 | 18.97 | 18.79 | 18.88 | 289,359 | -0.03(-0.15%) |
Feb 14, 2011 | 18.90 | 18.97 | 18.77 | 18.91 | 363,217 | -0.01(-0.08%) |
Feb 11, 2011 | 18.94 | 19.06 | 18.90 | 18.93 | 525,821 | -0.02(-0.12%) |
Feb 10, 2011 | 18.85 | 19.12 | 18.85 | 18.95 | 748,150 | +0.01(+0.04%) |
Feb 09, 2011 | 18.90 | 19.02 | 18.90 | 18.94 | 235,426 | +0.01(+0.08%) |
Feb 08, 2011 | 18.83 | 18.96 | 18.76 | 18.93 | 190,632 | +0.01(+0.08%) |
Feb 07, 2011 | 18.49 | 18.96 | 18.48 | 18.91 | 369,893 | +0.41(+2.22%) |
Feb 04, 2011 | 18.46 | 18.50 | 18.36 | 18.50 | 268,724 | +0.04(+0.24%) |
Feb 03, 2011 | 18.38 | 18.52 | 18.30 | 18.46 | 258,309 | +0.03(+0.16%) |
Feb 02, 2011 | 18.47 | 18.57 | 18.41 | 18.43 | 375,878 | -0.10(-0.55%) |