Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.30 | 12.42 | 12.17 | 12.23 | 290,995 | -0.26(-2.09%) |
Oct 28, 2011 | 12.17 | 12.60 | 12.29 | 12.49 | 342,335 | +0.02(+0.15%) |
Oct 27, 2011 | 12.21 | 12.53 | 12.08 | 12.47 | 663,818 | +0.73(+6.19%) |
Oct 26, 2011 | 11.56 | 11.78 | 11.22 | 11.74 | 319,151 | +0.39(+3.45%) |
Oct 25, 2011 | 11.65 | 11.69 | 11.33 | 11.35 | 221,471 | -0.41(-3.49%) |
Oct 24, 2011 | 11.50 | 11.76 | 11.41 | 11.76 | 352,664 | +0.30(+2.60%) |
Oct 21, 2011 | 11.24 | 11.46 | 11.13 | 11.46 | 337,353 | +0.45(+4.06%) |
Oct 20, 2011 | 10.89 | 11.03 | 10.70 | 11.02 | 382,592 | +0.13(+1.20%) |
Oct 19, 2011 | 11.05 | 11.18 | 10.79 | 10.89 | 261,591 | -0.17(-1.52%) |
Oct 18, 2011 | 10.61 | 11.11 | 10.51 | 11.05 | 353,081 | +0.48(+4.59%) |
Oct 17, 2011 | 10.77 | 10.87 | 10.51 | 10.57 | 413,623 | -0.35(-3.24%) |
Oct 14, 2011 | 11.00 | 11.07 | 10.85 | 10.92 | 268,513 | +0.07(+0.69%) |
Oct 13, 2011 | 10.83 | 10.92 | 10.46 | 10.85 | 513,742 | -0.07(-0.68%) |
Oct 12, 2011 | 10.72 | 11.07 | 10.65 | 10.92 | 369,008 | +0.34(+3.17%) |
Oct 11, 2011 | 10.55 | 10.77 | 10.44 | 10.59 | 222,518 | -0.11(-1.05%) |
Oct 10, 2011 | 10.34 | 10.70 | 10.23 | 10.70 | 296,745 | +0.62(+6.10%) |
Oct 07, 2011 | 10.87 | 10.90 | 10.07 | 10.08 | 368,920 | -0.75(-6.88%) |
Oct 06, 2011 | 10.55 | 10.85 | 10.42 | 10.83 | 330,530 | +0.22(+2.11%) |
Oct 05, 2011 | 10.66 | 10.68 | 10.03 | 10.61 | 431,440 | -0.09(-0.87%) |
Oct 04, 2011 | 9.953 | 10.75 | 9.786 | 10.70 | 547,816 | +0.62(+6.10%) |
Oct 03, 2011 | 10.95 | 11.00 | 10.07 | 10.08 | 666,839 | -0.82(-7.52%) |
Sep 30, 2011 | 11.02 | 11.33 | 10.90 | 10.90 | 359,623 | -0.34(-2.99%) |
Sep 29, 2011 | 11.20 | 11.28 | 10.96 | 11.24 | 336,329 | +0.34(+3.08%) |
Sep 28, 2011 | 11.50 | 11.52 | 10.89 | 10.90 | 352,651 | -0.56(-4.88%) |
Sep 27, 2011 | 11.65 | 11.84 | 11.35 | 11.46 | 369,604 | +0.09(+0.82%) |
Sep 26, 2011 | 11.35 | 11.39 | 10.98 | 11.37 | 274,959 | +0.19(+1.67%) |
Sep 23, 2011 | 10.94 | 11.18 | 10.83 | 11.18 | 466,975 | +0.22(+2.04%) |
Sep 22, 2011 | 10.68 | 11.09 | 10.68 | 10.96 | 626,662 | -0.13(-1.18%) |
Sep 21, 2011 | 11.72 | 11.84 | 11.09 | 11.09 | 348,785 | -0.62(-5.25%) |
Sep 20, 2011 | 11.98 | 12.08 | 11.71 | 11.71 | 233,469 | -0.19(-1.57%) |
Sep 19, 2011 | 12.12 | 12.17 | 11.84 | 11.89 | 209,428 | -0.50(-4.06%) |
Sep 16, 2011 | 12.32 | 12.45 | 12.13 | 12.39 | 542,414 | +0.17(+1.37%) |
Sep 15, 2011 | 12.15 | 12.25 | 11.95 | 12.23 | 175,041 | +0.22(+1.86%) |
Sep 14, 2011 | 11.98 | 12.12 | 11.70 | 12.00 | 318,035 | +0.09(+0.78%) |
Sep 13, 2011 | 12.00 | 12.15 | 11.76 | 11.91 | 342,823 | -0.04(-0.31%) |
Sep 12, 2011 | 11.61 | 11.97 | 11.61 | 11.95 | 285,940 | +0.06(+0.47%) |
Sep 09, 2011 | 12.28 | 12.38 | 11.71 | 11.89 | 348,520 | -0.56(-4.49%) |
Sep 08, 2011 | 12.67 | 12.79 | 12.23 | 12.45 | 326,925 | -0.32(-2.48%) |
Sep 07, 2011 | 12.32 | 12.77 | 12.17 | 12.77 | 350,561 | +0.65(+5.38%) |
Sep 06, 2011 | 11.85 | 12.17 | 11.71 | 12.12 | 485,615 | -0.07(-0.61%) |
Sep 02, 2011 | 12.64 | 12.64 | 12.19 | 12.19 | 790,176 | -0.75(-5.76%) |
Sep 01, 2011 | 13.44 | 13.53 | 12.92 | 12.94 | 548,164 | -0.52(-3.88%) |
Aug 31, 2011 | 13.33 | 13.57 | 13.12 | 13.46 | 450,025 | +0.21(+1.55%) |
Aug 30, 2011 | 13.10 | 13.35 | 12.84 | 13.25 | 263,035 | +0.07(+0.57%) |
Aug 29, 2011 | 12.51 | 13.23 | 12.51 | 13.18 | 363,259 | +0.76(+6.16%) |
Aug 26, 2011 | 12.28 | 12.58 | 12.02 | 12.41 | 415,437 | +0.06(+0.45%) |
Aug 25, 2011 | 13.01 | 13.12 | 12.26 | 12.36 | 400,391 | -0.41(-3.21%) |
Aug 24, 2011 | 12.88 | 13.08 | 12.54 | 12.77 | 481,024 | -0.13(-1.01%) |
Aug 23, 2011 | 12.60 | 12.92 | 12.47 | 12.90 | 478,365 | +0.34(+2.67%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.32 | 12.56 | 364,872 | +0.04(+0.30%) |
Aug 19, 2011 | 12.38 | 12.90 | 12.36 | 12.53 | 391,597 | -0.19(-1.47%) |
Aug 18, 2011 | 13.10 | 13.29 | 12.60 | 12.71 | 745,834 | -0.86(-6.32%) |
Aug 17, 2011 | 13.81 | 13.97 | 13.51 | 13.57 | 323,075 | -0.11(-0.82%) |
Aug 16, 2011 | 13.64 | 13.96 | 13.59 | 13.68 | 500,793 | -0.24(-1.74%) |
Aug 15, 2011 | 13.40 | 13.92 | 13.33 | 13.92 | 289,359 | +0.63(+4.77%) |
Aug 12, 2011 | 13.36 | 13.55 | 13.01 | 13.29 | 327,428 | +0.07(+0.56%) |
Aug 11, 2011 | 12.26 | 13.46 | 12.13 | 13.22 | 584,136 | +1.06(+8.74%) |
Aug 10, 2011 | 12.25 | 12.82 | 12.06 | 12.15 | 715,327 | -0.50(-3.98%) |
Aug 09, 2011 | 12.66 | 12.71 | 11.41 | 12.66 | 1,018,286 | +0.92(+7.86%) |
Aug 08, 2011 | 12.57 | 13.10 | 11.68 | 11.73 | 1,052,311 | -1.44(-10.96%) |
Aug 05, 2011 | 14.14 | 14.14 | 13.14 | 13.18 | 743,111 | -0.78(-5.57%) |
Aug 04, 2011 | 14.62 | 15.19 | 13.94 | 13.95 | 401,782 | -1.04(-6.91%) |
Aug 03, 2011 | 14.97 | 15.08 | 14.34 | 14.99 | 418,739 | +0.00(+0.00%) |
Aug 02, 2011 | 15.60 | 15.82 | 14.99 | 14.99 | 239,631 | -0.72(-4.59%) |
Aug 01, 2011 | 15.92 | 16.12 | 15.51 | 15.71 | 348,783 | -0.04(-0.23%) |
Jul 29, 2011 | 15.58 | 15.82 | 15.42 | 15.75 | 250,199 | -0.06(-0.35%) |
Jul 28, 2011 | 15.82 | 15.92 | 15.71 | 15.80 | 254,678 | +0.04(+0.23%) |
Jul 27, 2011 | 16.40 | 16.42 | 15.77 | 15.77 | 314,061 | -0.67(-4.05%) |
Jul 26, 2011 | 16.55 | 16.55 | 16.25 | 16.43 | 184,246 | -0.07(-0.45%) |
Jul 25, 2011 | 16.55 | 16.73 | 16.51 | 16.51 | 190,283 | -0.24(-1.44%) |
Jul 22, 2011 | 16.79 | 16.80 | 16.73 | 16.75 | 79,093 | +0.02(+0.11%) |
Jul 21, 2011 | 16.64 | 16.82 | 16.53 | 16.73 | 208,008 | +0.19(+1.12%) |
Jul 20, 2011 | 16.40 | 16.58 | 16.32 | 16.55 | 201,349 | +0.19(+1.13%) |
Jul 19, 2011 | 15.92 | 16.49 | 15.92 | 16.36 | 344,422 | +0.54(+3.39%) |
Jul 18, 2011 | 15.95 | 15.97 | 15.64 | 15.82 | 611,774 | -0.20(-1.27%) |
Jul 15, 2011 | 15.88 | 16.10 | 15.82 | 16.03 | 249,429 | +0.15(+0.93%) |
Jul 14, 2011 | 16.25 | 16.34 | 15.80 | 15.88 | 275,556 | -0.28(-1.72%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.14 | 16.16 | 418,508 | -0.15(-0.91%) |
Jul 12, 2011 | 16.40 | 16.71 | 16.19 | 16.30 | 406,520 | -0.11(-0.68%) |
Jul 11, 2011 | 16.64 | 16.64 | 16.36 | 16.42 | 163,699 | -0.43(-2.53%) |
Jul 08, 2011 | 16.73 | 16.84 | 16.56 | 16.84 | 191,740 | -0.04(-0.22%) |
Jul 07, 2011 | 16.84 | 17.01 | 16.77 | 16.88 | 267,519 | +0.17(+1.00%) |
Jul 06, 2011 | 16.32 | 16.71 | 16.25 | 16.71 | 341,207 | +0.35(+2.15%) |
Jul 05, 2011 | 16.16 | 16.43 | 16.02 | 16.36 | 530,177 | +0.24(+1.49%) |
Jul 01, 2011 | 15.88 | 16.27 | 15.80 | 16.12 | 311,046 | +0.31(+1.99%) |
Jun 30, 2011 | 15.68 | 15.92 | 15.58 | 15.80 | 305,826 | +0.19(+1.18%) |
Jun 29, 2011 | 15.56 | 15.69 | 15.43 | 15.62 | 118,926 | +0.15(+0.96%) |
Jun 28, 2011 | 15.27 | 15.55 | 15.27 | 15.47 | 231,470 | +0.20(+1.33%) |
Jun 27, 2011 | 14.99 | 15.34 | 14.99 | 15.27 | 193,875 | +0.26(+1.73%) |
Jun 24, 2011 | 15.16 | 15.25 | 14.95 | 15.01 | 382,121 | -0.15(-0.98%) |
Jun 23, 2011 | 15.18 | 15.36 | 14.92 | 15.16 | 319,106 | -0.22(-1.44%) |
Jun 22, 2011 | 15.45 | 15.64 | 15.34 | 15.38 | 223,932 | -0.17(-1.07%) |
Jun 21, 2011 | 15.55 | 15.64 | 15.45 | 15.55 | 270,006 | +0.07(+0.48%) |
Jun 20, 2011 | 15.42 | 15.49 | 15.40 | 15.47 | 194,127 | +0.06(+0.36%) |
Jun 17, 2011 | 15.47 | 15.56 | 15.33 | 15.42 | 752,760 | +0.17(+1.09%) |
Jun 16, 2011 | 15.21 | 15.47 | 15.18 | 15.25 | 328,867 | +0.07(+0.49%) |
Jun 15, 2011 | 15.25 | 15.37 | 15.08 | 15.18 | 335,453 | -0.22(-1.44%) |
Jun 14, 2011 | 15.45 | 15.64 | 15.31 | 15.40 | 154,681 | +0.09(+0.61%) |
Jun 13, 2011 | 15.36 | 15.58 | 15.16 | 15.31 | 263,545 | -0.04(-0.24%) |
Jun 10, 2011 | 15.68 | 15.80 | 15.27 | 15.34 | 503,031 | -0.46(-2.93%) |
Jun 09, 2011 | 16.01 | 16.01 | 15.73 | 15.80 | 347,094 | -0.13(-0.81%) |
Jun 08, 2011 | 15.79 | 15.99 | 15.64 | 15.93 | 479,387 | +0.07(+0.47%) |
Jun 07, 2011 | 15.64 | 16.05 | 15.58 | 15.86 | 424,813 | +0.26(+1.66%) |
Jun 06, 2011 | 15.84 | 15.93 | 15.47 | 15.60 | 560,468 | -0.22(-1.40%) |
Jun 03, 2011 | 15.79 | 16.10 | 15.76 | 15.82 | 452,809 | +0.39(+2.52%) |
May 24, 2011 | 15.43 | 15.51 | 15.34 | 15.43 | 328,357 | -0.02(-0.12%) |
May 23, 2011 | 15.34 | 15.56 | 15.31 | 15.45 | 174,089 | -0.17(-1.07%) |
May 20, 2011 | 15.79 | 15.84 | 15.55 | 15.62 | 196,743 | -0.28(-1.75%) |
May 19, 2011 | 15.88 | 15.95 | 15.66 | 15.90 | 128,357 | +0.09(+0.59%) |
May 18, 2011 | 15.75 | 15.80 | 15.55 | 15.80 | 285,464 | +0.11(+0.71%) |
May 17, 2011 | 15.56 | 15.71 | 15.53 | 15.69 | 192,512 | +0.00(+0.00%) |
May 16, 2011 | 15.56 | 15.82 | 15.49 | 15.69 | 203,682 | +0.06(+0.35%) |
May 13, 2011 | 16.06 | 16.10 | 15.62 | 15.64 | 149,328 | -0.37(-2.31%) |
May 12, 2011 | 16.10 | 16.12 | 15.79 | 16.01 | 200,315 | -0.11(-0.69%) |
May 11, 2011 | 16.06 | 16.27 | 15.99 | 16.12 | 662,045 | +0.01(+0.06%) |
May 10, 2011 | 15.96 | 16.75 | 15.83 | 16.11 | 280,741 | +0.28(+1.74%) |
May 09, 2011 | 15.69 | 15.85 | 15.54 | 15.83 | 254,326 | +0.09(+0.58%) |
May 06, 2011 | 15.94 | 15.94 | 15.65 | 15.74 | 362,910 | -0.04(-0.23%) |
May 05, 2011 | 15.85 | 16.00 | 15.65 | 15.78 | 464,402 | -0.26(-1.61%) |
May 04, 2011 | 16.28 | 16.48 | 15.94 | 16.04 | 388,095 | -0.18(-1.14%) |
May 03, 2011 | 16.15 | 16.53 | 16.02 | 16.22 | 434,494 | -0.02(-0.11%) |
May 02, 2011 | 16.23 | 16.28 | 16.20 | 16.24 | 207,062 | -0.33(-2.00%) |
Apr 29, 2011 | 16.50 | 16.61 | 16.09 | 16.57 | 365,207 | +0.15(+0.90%) |
Apr 28, 2011 | 16.00 | 16.50 | 15.91 | 16.42 | 376,706 | +0.44(+2.77%) |
Apr 27, 2011 | 16.11 | 16.17 | 15.74 | 15.98 | 439,485 | -0.11(-0.69%) |
Apr 26, 2011 | 15.76 | 16.22 | 15.65 | 16.09 | 602,232 | +0.41(+2.58%) |
Apr 25, 2011 | 15.58 | 15.74 | 15.50 | 15.69 | 222,926 | +0.13(+0.83%) |
Apr 21, 2011 | 15.50 | 15.59 | 15.34 | 15.56 | 99,654 | +0.17(+1.08%) |
Apr 20, 2011 | 15.36 | 15.39 | 15.21 | 15.39 | 144,475 | +0.22(+1.46%) |
Apr 19, 2011 | 15.17 | 15.30 | 15.13 | 15.17 | 284,518 | +0.07(+0.49%) |
Apr 18, 2011 | 15.24 | 15.28 | 15.01 | 15.10 | 242,633 | -0.35(-2.26%) |
Apr 15, 2011 | 15.06 | 15.48 | 15.06 | 15.45 | 209,459 | +0.31(+2.07%) |
Apr 14, 2011 | 14.89 | 15.17 | 14.89 | 15.13 | 621,289 | +0.11(+0.74%) |
Apr 13, 2011 | 15.39 | 15.43 | 14.95 | 15.02 | 170,051 | -0.33(-2.16%) |
Apr 12, 2011 | 15.30 | 15.47 | 15.21 | 15.36 | 447,039 | -0.07(-0.48%) |
Apr 11, 2011 | 15.06 | 15.45 | 15.06 | 15.43 | 430,770 | +0.37(+2.45%) |
Apr 08, 2011 | 15.37 | 15.48 | 15.06 | 15.06 | 141,848 | -0.20(-1.33%) |
Apr 07, 2011 | 15.67 | 15.67 | 15.23 | 15.26 | 237,343 | -0.44(-2.81%) |
Apr 06, 2011 | 15.74 | 15.74 | 15.56 | 15.71 | 291,550 | +0.04(+0.23%) |
Apr 05, 2011 | 15.54 | 15.71 | 15.50 | 15.67 | 371,075 | +0.13(+0.83%) |
Apr 04, 2011 | 15.48 | 15.61 | 15.48 | 15.54 | 428,904 | +0.11(+0.72%) |
Apr 01, 2011 | 15.52 | 15.59 | 15.34 | 15.43 | 251,165 | +0.06(+0.36%) |
Mar 31, 2011 | 14.95 | 15.45 | 14.88 | 15.37 | 286,048 | +0.40(+2.71%) |
Mar 30, 2011 | 14.73 | 14.97 | 14.66 | 14.97 | 203,146 | +0.33(+2.26%) |
Mar 29, 2011 | 14.58 | 14.64 | 14.36 | 14.64 | 261,057 | +0.07(+0.51%) |
Mar 28, 2011 | 14.84 | 14.88 | 14.53 | 14.56 | 142,950 | -0.22(-1.49%) |
Mar 25, 2011 | 14.69 | 14.93 | 14.58 | 14.78 | 140,242 | +0.18(+1.26%) |
Mar 24, 2011 | 14.69 | 14.73 | 14.49 | 14.60 | 271,083 | +0.02(+0.13%) |
Mar 23, 2011 | 14.91 | 15.01 | 14.58 | 14.58 | 200,633 | -0.33(-2.22%) |
Mar 22, 2011 | 15.08 | 15.13 | 14.88 | 14.91 | 238,361 | -0.13(-0.86%) |
Mar 21, 2011 | 14.84 | 15.06 | 14.84 | 15.04 | 285,195 | +0.52(+3.55%) |
Mar 18, 2011 | 14.40 | 14.53 | 14.36 | 14.53 | 332,539 | +0.24(+1.68%) |
Mar 17, 2011 | 14.53 | 14.56 | 14.20 | 14.29 | 258,053 | +0.00(+0.00%) |
Mar 16, 2011 | 14.43 | 14.60 | 14.29 | 14.29 | 562,233 | -0.18(-1.27%) |
Mar 15, 2011 | 14.43 | 14.66 | 14.40 | 14.47 | 267,105 | -0.18(-1.26%) |
Mar 14, 2011 | 14.66 | 14.77 | 14.60 | 14.66 | 296,402 | -0.18(-1.24%) |
Mar 11, 2011 | 14.66 | 14.91 | 14.62 | 14.84 | 265,128 | +0.09(+0.62%) |
Mar 10, 2011 | 14.97 | 14.99 | 14.71 | 14.75 | 375,889 | -0.39(-2.56%) |
Mar 09, 2011 | 15.10 | 15.21 | 14.98 | 15.13 | 227,595 | +0.04(+0.24%) |
Mar 08, 2011 | 14.91 | 15.41 | 14.91 | 15.10 | 248,277 | +0.17(+1.11%) |
Mar 07, 2011 | 15.10 | 15.26 | 14.80 | 14.93 | 229,343 | -0.20(-1.34%) |
Mar 04, 2011 | 15.43 | 15.45 | 15.06 | 15.13 | 219,985 | -0.26(-1.67%) |
Mar 03, 2011 | 15.32 | 15.47 | 15.30 | 15.39 | 315,499 | +0.28(+1.83%) |
Mar 02, 2011 | 15.19 | 15.32 | 14.95 | 15.12 | 222,521 | -0.09(-0.60%) |
Mar 01, 2011 | 15.61 | 15.61 | 15.15 | 15.21 | 501,704 | -0.41(-2.59%) |
Feb 28, 2011 | 15.54 | 15.65 | 15.43 | 15.61 | 429,893 | +0.22(+1.44%) |
Feb 25, 2011 | 15.13 | 15.39 | 15.13 | 15.39 | 450,301 | +0.35(+2.33%) |
Feb 24, 2011 | 15.06 | 15.17 | 14.80 | 15.04 | 552,291 | -0.04(-0.24%) |
Feb 23, 2011 | 15.19 | 15.36 | 15.06 | 15.08 | 377,924 | -0.13(-0.85%) |
Feb 22, 2011 | 15.39 | 15.54 | 15.15 | 15.21 | 411,654 | -0.44(-2.82%) |
Feb 18, 2011 | 15.59 | 15.65 | 15.41 | 15.65 | 309,751 | +0.13(+0.83%) |
Feb 17, 2011 | 15.52 | 15.58 | 15.48 | 15.52 | 108,584 | -0.02(-0.12%) |
Feb 16, 2011 | 15.63 | 15.72 | 15.47 | 15.54 | 121,170 | +0.00(+0.00%) |
Feb 15, 2011 | 15.52 | 15.69 | 15.47 | 15.54 | 159,178 | +0.02(+0.12%) |
Feb 14, 2011 | 15.71 | 15.78 | 15.52 | 15.52 | 161,409 | -0.15(-0.94%) |
Feb 11, 2011 | 15.54 | 15.69 | 15.45 | 15.67 | 311,609 | +0.09(+0.59%) |
Feb 10, 2011 | 15.54 | 15.78 | 15.45 | 15.58 | 424,894 | -0.29(-1.86%) |
Feb 09, 2011 | 15.96 | 16.02 | 15.74 | 15.87 | 158,977 | -0.09(-0.58%) |
Feb 08, 2011 | 15.91 | 16.17 | 15.74 | 15.96 | 504,709 | +0.00(+0.00%) |
Feb 07, 2011 | 15.93 | 16.18 | 15.85 | 15.96 | 179,989 | +0.10(+0.64%) |
Feb 04, 2011 | 15.77 | 15.90 | 15.55 | 15.86 | 553,885 | +0.11(+0.70%) |
Feb 03, 2011 | 15.66 | 15.81 | 15.55 | 15.75 | 154,205 | +0.05(+0.35%) |
Feb 02, 2011 | 15.81 | 15.95 | 15.64 | 15.70 | 213,550 | -0.22(-1.38%) |
Feb 01, 2011 | 15.70 | 15.93 | 15.57 | 15.92 | 321,998 | +0.31(+2.00%) |
Jan 31, 2011 | 15.62 | 15.73 | 15.55 | 15.61 | 628,544 | +0.05(+0.35%) |
Jan 28, 2011 | 15.90 | 15.93 | 15.55 | 15.55 | 261,003 | -0.38(-2.41%) |
Jan 27, 2011 | 15.73 | 15.99 | 15.68 | 15.93 | 126,285 | +0.18(+1.16%) |
Jan 26, 2011 | 15.75 | 15.87 | 15.59 | 15.75 | 363,268 | +0.04(+0.23%) |
Jan 25, 2011 | 15.53 | 15.72 | 15.42 | 15.72 | 158,787 | +0.07(+0.47%) |
Jan 24, 2011 | 15.62 | 15.79 | 15.48 | 15.64 | 345,485 | +0.07(+0.47%) |
Jan 21, 2011 | 15.57 | 15.59 | 15.35 | 15.57 | 405,277 | +0.07(+0.47%) |
Jan 20, 2011 | 15.40 | 15.84 | 15.40 | 15.50 | 313,649 | +0.05(+0.36%) |
Jan 19, 2011 | 15.62 | 15.79 | 15.35 | 15.44 | 338,208 | -0.22(-1.40%) |
Jan 18, 2011 | 15.28 | 15.66 | 15.13 | 15.66 | 523,491 | +0.37(+2.40%) |
Jan 14, 2011 | 15.26 | 15.40 | 15.11 | 15.29 | 398,377 | +0.04(+0.24%) |
Jan 13, 2011 | 15.35 | 15.46 | 15.22 | 15.26 | 548,495 | -0.15(-0.95%) |
Jan 12, 2011 | 15.15 | 15.62 | 14.80 | 15.40 | 1,446,549 | -0.37(-2.32%) |
Jan 11, 2011 | 15.88 | 15.95 | 15.44 | 15.77 | 303,418 | -0.04(-0.23%) |
Jan 10, 2011 | 15.46 | 15.86 | 15.24 | 15.81 | 489,372 | +0.27(+1.77%) |
Jan 07, 2011 | 15.57 | 15.79 | 15.22 | 15.53 | 228,559 | +0.02(+0.12%) |
Jan 06, 2011 | 15.33 | 15.55 | 15.26 | 15.51 | 292,713 | +0.13(+0.83%) |
Jan 05, 2011 | 15.20 | 15.44 | 15.17 | 15.39 | 181,801 | +0.18(+1.20%) |
Jan 04, 2011 | 15.73 | 15.75 | 15.09 | 15.20 | 299,771 | -0.44(-2.81%) |
Jan 03, 2011 | 15.42 | 15.73 | 15.39 | 15.64 | 335,793 | +0.37(+2.40%) |
Dec 31, 2010 | 15.24 | 15.46 | 15.15 | 15.28 | 304,829 | -0.02(-0.12%) |
Dec 30, 2010 | 15.09 | 15.31 | 15.04 | 15.29 | 275,346 | +0.13(+0.85%) |
Dec 29, 2010 | 15.02 | 15.18 | 14.98 | 15.17 | 322,300 | +0.16(+1.10%) |
Dec 28, 2010 | 15.11 | 15.11 | 14.91 | 15.00 | 118,373 | -0.07(-0.49%) |
Dec 27, 2010 | 14.80 | 15.09 | 14.73 | 15.07 | 120,613 | +0.26(+1.73%) |
Dec 23, 2010 | 14.63 | 14.87 | 14.62 | 14.82 | 188,922 | +0.16(+1.12%) |
Dec 22, 2010 | 14.45 | 15.02 | 14.43 | 14.65 | 318,634 | +0.16(+1.14%) |
Dec 21, 2010 | 14.34 | 14.49 | 14.21 | 14.49 | 365,720 | +0.26(+1.80%) |
Dec 20, 2010 | 14.27 | 14.32 | 14.19 | 14.23 | 370,028 | -0.02(-0.13%) |
Dec 17, 2010 | 14.63 | 14.65 | 14.19 | 14.25 | 695,637 | -0.46(-3.11%) |
Dec 16, 2010 | 14.41 | 14.71 | 14.38 | 14.71 | 439,528 | +0.33(+2.29%) |
Dec 15, 2010 | 14.34 | 14.60 | 14.27 | 14.38 | 292,493 | -0.02(-0.13%) |
Dec 14, 2010 | 14.54 | 14.56 | 14.34 | 14.40 | 154,811 | -0.05(-0.38%) |
Dec 13, 2010 | 14.63 | 14.63 | 14.43 | 14.45 | 295,564 | -0.15(-1.00%) |
Dec 10, 2010 | 14.45 | 14.65 | 14.36 | 14.60 | 304,683 | +0.15(+1.01%) |
Dec 09, 2010 | 14.43 | 14.51 | 14.21 | 14.45 | 343,464 | +0.15(+1.02%) |
Dec 08, 2010 | 14.43 | 14.51 | 14.18 | 14.30 | 357,013 | -0.07(-0.51%) |
Dec 07, 2010 | 14.32 | 14.65 | 14.30 | 14.38 | 412,026 | +0.26(+1.82%) |
Dec 06, 2010 | 14.05 | 14.16 | 13.94 | 14.12 | 157,033 | +0.00(+0.00%) |
Dec 03, 2010 | 13.99 | 14.16 | 13.85 | 14.12 | 147,921 | +0.07(+0.52%) |
Dec 02, 2010 | 13.65 | 14.05 | 13.55 | 14.05 | 288,487 | +0.42(+3.09%) |
Dec 01, 2010 | 13.83 | 13.90 | 13.55 | 13.63 | 474,488 | +0.04(+0.27%) |
Nov 30, 2010 | 13.85 | 13.96 | 13.59 | 13.59 | 476,753 | -0.42(-3.01%) |
Nov 29, 2010 | 13.88 | 14.03 | 13.65 | 14.01 | 275,493 | -0.04(-0.26%) |
Nov 26, 2010 | 14.01 | 14.14 | 13.94 | 14.05 | 106,228 | -0.05(-0.39%) |
Nov 24, 2010 | 14.03 | 14.10 | 14.10 | 14.10 | 362,337 | +0.24(+1.72%) |
Nov 23, 2010 | 13.99 | 14.16 | 13.87 | 13.87 | 170,058 | -0.31(-2.20%) |
Nov 22, 2010 | 13.98 | 14.21 | 13.94 | 14.18 | 349,304 | +0.09(+0.65%) |
Nov 19, 2010 | 13.79 | 14.10 | 13.74 | 14.09 | 354,723 | +0.02(+0.13%) |
Nov 18, 2010 | 13.99 | 14.14 | 13.90 | 14.07 | 377,843 | +0.22(+1.59%) |
Nov 17, 2010 | 13.85 | 13.94 | 13.74 | 13.85 | 289,865 | +0.00(+0.00%) |
Nov 16, 2010 | 14.03 | 14.09 | 13.70 | 13.85 | 646,027 | -0.24(-1.69%) |
Nov 15, 2010 | 14.09 | 14.32 | 14.09 | 14.09 | 481,054 | +0.06(+0.39%) |
Nov 12, 2010 | 14.10 | 14.30 | 13.97 | 14.03 | 381,004 | -0.18(-1.29%) |
Nov 11, 2010 | 14.29 | 14.45 | 14.21 | 14.21 | 449,860 | -0.15(-1.02%) |
Nov 10, 2010 | 14.34 | 14.56 | 14.05 | 14.36 | 808,815 | +0.46(+3.29%) |
Nov 09, 2010 | 14.16 | 14.73 | 13.88 | 13.90 | 740,149 | -0.16(-1.17%) |
Nov 08, 2010 | 13.90 | 14.09 | 13.77 | 14.07 | 205,202 | +0.06(+0.39%) |
Nov 05, 2010 | 13.55 | 14.05 | 13.26 | 14.01 | 277,106 | +0.05(+0.39%) |
Nov 04, 2010 | 13.88 | 14.05 | 13.72 | 13.96 | 302,221 | +0.33(+2.42%) |
Nov 03, 2010 | 13.68 | 13.68 | 13.43 | 13.63 | 182,109 | +0.00(+0.00%) |
Nov 02, 2010 | 13.66 | 13.87 | 13.57 | 13.63 | 361,329 | +0.11(+0.81%) |