Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 14.38 | 14.53 | 14.26 | 14.53 | 1,635,641 | +0.64(+4.63%) |
Nov 29, 2011 | 13.96 | 14.00 | 13.83 | 13.89 | 543,640 | -0.07(-0.53%) |
Nov 28, 2011 | 13.82 | 13.99 | 13.69 | 13.96 | 792,847 | +0.53(+3.93%) |
Nov 25, 2011 | 13.45 | 13.80 | 13.41 | 13.44 | 259,684 | -0.06(-0.43%) |
Nov 23, 2011 | 13.65 | 13.73 | 13.47 | 13.49 | 579,078 | -0.29(-2.09%) |
Nov 22, 2011 | 13.78 | 13.90 | 13.63 | 13.78 | 862,577 | +0.02(+0.18%) |
Nov 21, 2011 | 14.07 | 14.10 | 13.69 | 13.76 | 759,249 | -0.53(-3.70%) |
Nov 18, 2011 | 14.07 | 14.30 | 13.98 | 14.29 | 603,611 | +0.22(+1.58%) |
Nov 17, 2011 | 14.27 | 14.44 | 13.99 | 14.06 | 676,016 | -0.16(-1.16%) |
Nov 16, 2011 | 14.18 | 14.50 | 14.10 | 14.23 | 715,717 | -0.06(-0.40%) |
Nov 15, 2011 | 13.98 | 14.43 | 13.97 | 14.29 | 906,972 | +0.27(+1.94%) |
Nov 14, 2011 | 14.39 | 14.39 | 13.96 | 14.01 | 1,305,181 | -0.44(-3.03%) |
Nov 11, 2011 | 14.18 | 14.48 | 14.09 | 14.45 | 1,082,317 | +0.41(+2.89%) |
Nov 10, 2011 | 14.56 | 14.60 | 13.99 | 14.05 | 1,560,193 | -0.29(-2.04%) |
Nov 09, 2011 | 14.60 | 14.73 | 14.30 | 14.34 | 1,298,423 | -0.62(-4.17%) |
Nov 08, 2011 | 14.88 | 14.99 | 14.65 | 14.96 | 1,174,570 | +0.15(+0.98%) |
Nov 07, 2011 | 15.06 | 15.19 | 14.72 | 14.82 | 463,478 | -0.23(-1.51%) |
Nov 04, 2011 | 15.01 | 15.14 | 14.78 | 15.04 | 984,602 | -0.18(-1.17%) |
Nov 03, 2011 | 15.09 | 15.28 | 14.77 | 15.22 | 1,214,878 | +0.23(+1.57%) |
Nov 02, 2011 | 14.88 | 15.00 | 14.62 | 14.99 | 1,325,094 | +0.48(+3.30%) |
Nov 01, 2011 | 15.64 | 15.72 | 14.48 | 14.51 | 1,930,798 | -0.80(-5.24%) |
Oct 31, 2011 | 15.35 | 15.53 | 15.24 | 15.31 | 982,164 | -0.24(-1.51%) |
Oct 28, 2011 | 15.36 | 15.61 | 15.36 | 15.55 | 1,060,146 | +0.11(+0.73%) |
Oct 27, 2011 | 15.38 | 15.51 | 15.18 | 15.43 | 2,013,540 | +0.58(+3.87%) |
Oct 26, 2011 | 14.97 | 14.97 | 14.68 | 14.86 | 877,756 | +0.09(+0.60%) |
Oct 25, 2011 | 15.20 | 15.20 | 14.73 | 14.77 | 928,518 | -0.53(-3.44%) |
Oct 24, 2011 | 14.67 | 15.31 | 14.58 | 15.29 | 877,492 | +0.57(+3.85%) |
Oct 21, 2011 | 14.57 | 14.73 | 14.43 | 14.73 | 1,383,638 | +0.40(+2.77%) |
Oct 20, 2011 | 14.26 | 14.34 | 13.90 | 14.33 | 1,029,904 | +0.10(+0.68%) |
Oct 19, 2011 | 14.34 | 14.44 | 14.11 | 14.23 | 1,471,454 | -0.07(-0.51%) |
Oct 18, 2011 | 13.78 | 14.39 | 13.78 | 14.31 | 1,791,845 | +0.51(+3.70%) |
Oct 17, 2011 | 14.32 | 14.32 | 13.75 | 13.79 | 1,209,928 | -0.66(-4.54%) |
Oct 14, 2011 | 14.29 | 14.55 | 14.18 | 14.45 | 870,868 | +0.32(+2.29%) |
Oct 13, 2011 | 14.24 | 14.33 | 14.03 | 14.13 | 1,062,618 | -0.25(-1.75%) |
Oct 12, 2011 | 14.18 | 14.51 | 14.04 | 14.38 | 1,045,333 | +0.32(+2.25%) |
Oct 11, 2011 | 14.02 | 14.19 | 13.92 | 14.06 | 893,605 | -0.05(-0.34%) |
Oct 10, 2011 | 13.59 | 14.12 | 13.53 | 14.11 | 1,230,058 | +0.72(+5.39%) |
Oct 07, 2011 | 14.03 | 14.03 | 13.37 | 13.39 | 873,826 | -0.58(-4.18%) |
Oct 06, 2011 | 13.97 | 14.00 | 13.67 | 13.97 | 1,252,365 | +0.02(+0.12%) |
Oct 05, 2011 | 14.26 | 14.30 | 13.47 | 13.96 | 1,306,005 | -0.32(-2.21%) |
Oct 04, 2011 | 13.01 | 14.29 | 13.00 | 14.27 | 1,735,141 | +1.17(+8.91%) |
Oct 03, 2011 | 13.71 | 13.85 | 13.09 | 13.11 | 1,450,019 | -0.55(-4.04%) |
Sep 30, 2011 | 13.75 | 13.98 | 13.64 | 13.66 | 983,221 | -0.34(-2.43%) |
Sep 29, 2011 | 13.95 | 14.02 | 13.70 | 14.00 | 849,984 | +0.26(+1.89%) |
Sep 28, 2011 | 14.30 | 14.35 | 13.72 | 13.74 | 856,271 | -0.54(-3.80%) |
Sep 27, 2011 | 14.32 | 14.57 | 14.08 | 14.28 | 1,148,899 | +0.22(+1.56%) |
Sep 26, 2011 | 13.86 | 14.09 | 13.65 | 14.06 | 1,158,393 | +0.36(+2.60%) |
Sep 23, 2011 | 13.65 | 13.78 | 13.43 | 13.71 | 1,300,518 | +0.02(+0.18%) |
Sep 22, 2011 | 13.52 | 14.00 | 13.39 | 13.68 | 1,730,722 | -0.34(-2.43%) |
Sep 21, 2011 | 14.46 | 14.49 | 13.99 | 14.02 | 1,760,097 | -0.41(-2.86%) |
Sep 20, 2011 | 14.30 | 14.67 | 14.19 | 14.44 | 1,135,035 | +0.16(+1.14%) |
Sep 19, 2011 | 14.09 | 14.43 | 14.02 | 14.27 | 1,337,456 | -0.05(-0.34%) |
Sep 16, 2011 | 14.25 | 14.37 | 14.08 | 14.32 | 1,803,193 | +0.15(+1.03%) |
Sep 15, 2011 | 14.06 | 14.23 | 13.88 | 14.18 | 1,347,271 | +0.26(+1.86%) |
Sep 14, 2011 | 13.84 | 14.05 | 13.59 | 13.92 | 1,102,713 | +0.16(+1.18%) |
Sep 13, 2011 | 13.58 | 13.81 | 13.49 | 13.75 | 1,112,709 | +0.17(+1.25%) |
Sep 12, 2011 | 13.36 | 13.60 | 13.27 | 13.58 | 845,714 | +0.06(+0.42%) |
Sep 09, 2011 | 13.78 | 13.90 | 13.41 | 13.53 | 1,393,634 | -0.46(-3.30%) |
Sep 08, 2011 | 14.20 | 14.35 | 13.95 | 13.99 | 772,637 | -0.21(-1.48%) |
Sep 07, 2011 | 13.80 | 14.20 | 13.69 | 14.20 | 1,314,269 | +0.55(+4.04%) |
Sep 06, 2011 | 13.28 | 13.73 | 13.26 | 13.65 | 1,295,494 | +0.02(+0.12%) |
Sep 02, 2011 | 13.58 | 13.89 | 13.58 | 13.63 | 1,028,166 | -0.19(-1.41%) |
Sep 01, 2011 | 14.22 | 14.26 | 13.76 | 13.83 | 1,274,171 | -0.35(-2.46%) |
Aug 31, 2011 | 14.31 | 14.50 | 14.17 | 14.18 | 2,643,120 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,483 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.97 | 1,313,028 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.90 | 13.32 | 1,400,629 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,709 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.28 | 2,773,452 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,143 | +0.12(+0.92%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.81 | 13.15 | 1,940,355 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.24 | 12.56 | 12.98 | 1,529,592 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,007,816 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.75 | 13.50 | 13.62 | 2,244,935 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,643 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.41 | 2,591,127 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,538 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,702 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,637,825 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,315 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,727 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,191 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.58 | 14.14 | 14.15 | 1,369,934 | -0.44(-3.00%) |
Aug 03, 2011 | 14.54 | 14.69 | 14.19 | 14.59 | 1,085,819 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.50 | 1,442,215 | -0.58(-3.85%) |
Aug 01, 2011 | 15.38 | 15.48 | 14.94 | 15.08 | 1,750,122 | -0.53(-3.37%) |
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,515 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,625 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,165 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,656 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,758 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.24 | 16.27 | 470,633 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,491 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,790 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,705 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.91 | 16.05 | 512,595 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,869 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,747 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,319 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,523 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.49 | 1,152,243 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,725 | +0.02(+0.14%) |
Jul 07, 2011 | 16.88 | 16.95 | 16.81 | 16.90 | 552,555 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,019 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,816 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,001 | +0.06(+0.34%) |
Jun 30, 2011 | 16.34 | 16.45 | 16.24 | 16.42 | 689,823 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.30 | 489,019 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.26 | 16.04 | 16.26 | 411,971 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.26 | 371,059 | -0.04(-0.24%) |
Jun 24, 2011 | 16.34 | 16.46 | 16.23 | 16.30 | 947,215 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,710 | -0.47(-2.80%) |
Jun 22, 2011 | 16.96 | 17.09 | 16.78 | 16.79 | 846,631 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 17.00 | 1,362,926 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 807,990 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,510 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,109,960 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.95 | 1,227,127 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,760 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,424 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,335 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,403 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 17.00 | 16.67 | 16.84 | 735,587 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,863 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,835 | -0.08(-0.47%) |
Jun 03, 2011 | 16.65 | 16.87 | 16.57 | 16.78 | 568,205 | -0.26(-1.54%) |
May 24, 2011 | 16.84 | 17.12 | 16.84 | 17.04 | 549,110 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,628 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,467 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,123 | -0.06(-0.37%) |
May 18, 2011 | 17.04 | 17.12 | 16.80 | 17.00 | 1,510,162 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 17.00 | 990,424 | -0.06(-0.37%) |
May 16, 2011 | 16.97 | 17.10 | 16.95 | 17.06 | 1,418,822 | -0.06(-0.37%) |
May 13, 2011 | 17.37 | 17.44 | 17.07 | 17.12 | 1,115,111 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,554 | +0.01(+0.04%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,009 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.06 | 17.34 | 17.41 | 959,275 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.70 | 17.41 | 17.61 | 706,786 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,382 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.70 | 17.77 | 650,339 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.77 | 17.97 | 595,997 | +0.16(+0.93%) |
May 03, 2011 | 17.92 | 18.01 | 17.67 | 17.81 | 485,507 | -0.10(-0.57%) |
May 02, 2011 | 17.91 | 17.94 | 17.86 | 17.91 | 642,117 | -0.02(-0.13%) |
Apr 29, 2011 | 18.17 | 18.17 | 17.80 | 17.93 | 688,980 | -0.24(-1.34%) |
Apr 28, 2011 | 18.14 | 18.21 | 18.09 | 18.17 | 836,782 | +0.04(+0.22%) |
Apr 27, 2011 | 18.14 | 18.21 | 18.06 | 18.14 | 642,327 | +0.00(+0.00%) |
Apr 26, 2011 | 18.10 | 18.22 | 18.03 | 18.14 | 835,479 | +0.08(+0.43%) |
Apr 25, 2011 | 18.03 | 18.14 | 18.01 | 18.06 | 708,432 | -0.08(-0.43%) |
Apr 21, 2011 | 18.40 | 18.40 | 18.03 | 18.14 | 851,524 | -0.20(-1.11%) |
Apr 20, 2011 | 18.47 | 18.47 | 18.18 | 18.34 | 723,207 | +0.07(+0.39%) |
Apr 19, 2011 | 18.16 | 18.33 | 18.16 | 18.27 | 484,966 | +0.17(+0.95%) |
Apr 18, 2011 | 17.95 | 18.18 | 17.92 | 18.10 | 727,379 | -0.05(-0.30%) |
Apr 15, 2011 | 17.88 | 18.18 | 17.84 | 18.15 | 1,077,256 | +0.24(+1.31%) |
Apr 14, 2011 | 17.59 | 17.92 | 17.58 | 17.92 | 794,168 | +0.27(+1.56%) |
Apr 13, 2011 | 17.80 | 17.84 | 17.59 | 17.64 | 720,195 | -0.08(-0.44%) |
Apr 12, 2011 | 17.65 | 17.84 | 17.65 | 17.72 | 554,829 | +0.04(+0.22%) |
Apr 11, 2011 | 17.79 | 17.96 | 17.61 | 17.68 | 327,369 | -0.13(-0.71%) |
Apr 08, 2011 | 18.03 | 18.03 | 17.77 | 17.81 | 408,416 | -0.14(-0.79%) |
Apr 07, 2011 | 17.98 | 18.06 | 17.90 | 17.95 | 869,563 | -0.03(-0.17%) |
Apr 06, 2011 | 17.96 | 18.03 | 17.88 | 17.98 | 553,234 | +0.07(+0.39%) |
Apr 05, 2011 | 17.82 | 17.91 | 17.82 | 17.91 | 557,803 | +0.05(+0.26%) |
Apr 04, 2011 | 17.83 | 17.90 | 17.77 | 17.86 | 674,141 | +0.00(+0.00%) |
Apr 01, 2011 | 17.95 | 17.95 | 17.78 | 17.86 | 956,296 | +0.04(+0.22%) |
Mar 31, 2011 | 17.70 | 17.86 | 17.68 | 17.82 | 694,945 | +0.13(+0.71%) |
Mar 30, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 1,088,981 | +0.06(+0.36%) |
Mar 29, 2011 | 17.55 | 17.64 | 17.43 | 17.63 | 910,953 | +0.03(+0.18%) |
Mar 28, 2011 | 17.44 | 17.65 | 17.43 | 17.60 | 866,046 | +0.22(+1.27%) |
Mar 25, 2011 | 17.33 | 17.46 | 17.32 | 17.38 | 1,031,412 | +0.07(+0.41%) |
Mar 24, 2011 | 17.35 | 17.37 | 17.21 | 17.31 | 741,489 | +0.03(+0.18%) |
Mar 23, 2011 | 17.28 | 17.35 | 17.09 | 17.28 | 1,017,825 | -0.01(-0.05%) |
Mar 22, 2011 | 17.43 | 17.51 | 17.26 | 17.29 | 805,696 | -0.15(-0.86%) |
Mar 21, 2011 | 17.46 | 17.51 | 17.41 | 17.44 | 1,143,734 | -0.02(-0.09%) |
Mar 18, 2011 | 17.55 | 17.63 | 17.38 | 17.45 | 1,761,893 | -0.03(-0.18%) |
Mar 17, 2011 | 17.86 | 17.86 | 17.37 | 17.48 | 895,023 | -0.15(-0.82%) |
Mar 16, 2011 | 17.91 | 17.91 | 17.57 | 17.63 | 1,209,653 | -0.28(-1.56%) |
Mar 15, 2011 | 18.05 | 18.09 | 17.88 | 17.91 | 1,160,924 | -0.18(-1.00%) |
Mar 14, 2011 | 18.10 | 18.21 | 17.99 | 18.09 | 563,245 | -0.14(-0.78%) |
Mar 11, 2011 | 18.14 | 18.44 | 18.14 | 18.23 | 615,586 | -0.03(-0.17%) |
Mar 10, 2011 | 18.29 | 18.43 | 18.21 | 18.26 | 547,289 | -0.29(-1.57%) |
Mar 09, 2011 | 18.35 | 18.63 | 18.32 | 18.55 | 917,138 | +0.11(+0.60%) |
Mar 08, 2011 | 17.98 | 18.48 | 17.93 | 18.44 | 1,069,181 | +0.45(+2.49%) |
Mar 07, 2011 | 18.02 | 18.13 | 17.92 | 17.99 | 807,949 | -0.03(-0.17%) |
Mar 04, 2011 | 17.89 | 18.10 | 17.87 | 18.03 | 1,196,243 | +0.17(+0.97%) |
Mar 03, 2011 | 17.71 | 17.89 | 17.61 | 17.85 | 1,122,356 | +0.35(+2.02%) |
Mar 02, 2011 | 17.62 | 17.65 | 17.37 | 17.50 | 1,144,601 | -0.23(-1.28%) |
Mar 01, 2011 | 18.35 | 18.51 | 17.70 | 17.73 | 1,314,451 | -0.57(-3.09%) |
Feb 28, 2011 | 17.66 | 18.62 | 17.63 | 18.29 | 2,638,122 | +0.86(+4.91%) |
Feb 25, 2011 | 17.11 | 17.44 | 17.11 | 17.44 | 579,971 | +0.47(+2.78%) |
Feb 24, 2011 | 17.24 | 17.24 | 16.87 | 16.97 | 538,000 | -0.28(-1.64%) |
Feb 23, 2011 | 16.86 | 17.55 | 16.35 | 17.25 | 725,175 | -0.10(-0.59%) |
Feb 22, 2011 | 17.36 | 17.51 | 17.27 | 17.35 | 576,226 | -0.17(-0.99%) |
Feb 18, 2011 | 17.26 | 17.59 | 17.07 | 17.52 | 624,864 | +0.31(+1.83%) |
Feb 17, 2011 | 17.21 | 17.33 | 17.14 | 17.21 | 444,366 | -0.05(-0.32%) |
Feb 16, 2011 | 17.09 | 17.33 | 17.08 | 17.26 | 447,809 | +0.27(+1.57%) |
Feb 15, 2011 | 17.07 | 17.11 | 16.93 | 17.00 | 513,260 | -0.06(-0.37%) |
Feb 14, 2011 | 17.09 | 17.18 | 16.96 | 17.06 | 353,572 | -0.02(-0.09%) |
Feb 11, 2011 | 16.97 | 17.09 | 16.84 | 17.08 | 419,523 | +0.07(+0.41%) |
Feb 10, 2011 | 16.93 | 17.12 | 16.91 | 17.01 | 559,150 | -0.02(-0.14%) |
Feb 09, 2011 | 16.81 | 17.04 | 16.77 | 17.03 | 583,269 | +0.13(+0.78%) |
Feb 08, 2011 | 16.69 | 16.90 | 16.63 | 16.90 | 467,783 | +0.19(+1.16%) |
Feb 07, 2011 | 16.39 | 16.71 | 16.39 | 16.70 | 548,602 | +0.31(+1.89%) |
Feb 04, 2011 | 16.51 | 16.51 | 16.27 | 16.39 | 717,288 | -0.09(-0.56%) |
Feb 03, 2011 | 16.38 | 16.50 | 16.35 | 16.49 | 387,001 | +0.11(+0.66%) |
Feb 02, 2011 | 16.23 | 16.49 | 16.20 | 16.38 | 404,390 | +0.12(+0.71%) |
Feb 01, 2011 | 16.32 | 16.34 | 16.08 | 16.26 | 736,890 | +0.00(+0.00%) |
Jan 31, 2011 | 16.19 | 16.26 | 16.15 | 16.26 | 931,321 | +0.13(+0.82%) |
Jan 28, 2011 | 16.42 | 16.42 | 15.68 | 16.13 | 995,245 | -0.29(-1.79%) |
Jan 27, 2011 | 16.33 | 16.49 | 16.24 | 16.42 | 778,530 | +0.16(+1.00%) |
Jan 26, 2011 | 16.14 | 16.36 | 16.10 | 16.26 | 830,775 | +0.13(+0.82%) |
Jan 25, 2011 | 15.72 | 16.13 | 15.68 | 16.13 | 557,541 | +0.31(+1.96%) |
Jan 24, 2011 | 15.78 | 15.88 | 15.68 | 15.82 | 557,062 | +0.09(+0.59%) |
Jan 21, 2011 | 15.87 | 15.95 | 15.67 | 15.73 | 735,188 | -0.15(-0.93%) |
Jan 20, 2011 | 15.87 | 16.07 | 15.87 | 15.87 | 477,401 | -0.05(-0.34%) |
Jan 19, 2011 | 16.11 | 16.15 | 15.84 | 15.93 | 624,483 | -0.24(-1.48%) |
Jan 18, 2011 | 16.01 | 16.17 | 15.89 | 16.17 | 484,788 | +0.08(+0.48%) |
Jan 14, 2011 | 16.08 | 16.11 | 15.95 | 16.09 | 525,029 | +0.08(+0.48%) |
Jan 13, 2011 | 16.01 | 16.07 | 15.89 | 16.01 | 481,460 | +0.01(+0.05%) |
Jan 12, 2011 | 16.17 | 16.17 | 15.90 | 16.01 | 422,993 | -0.02(-0.14%) |
Jan 11, 2011 | 16.15 | 16.15 | 15.90 | 16.03 | 551,371 | -0.08(-0.48%) |
Jan 10, 2011 | 16.22 | 16.24 | 16.01 | 16.11 | 930,955 | -0.18(-1.09%) |
Jan 07, 2011 | 16.38 | 16.47 | 16.11 | 16.29 | 337,315 | -0.10(-0.61%) |
Jan 06, 2011 | 16.50 | 16.53 | 16.35 | 16.39 | 379,202 | -0.14(-0.84%) |
Jan 05, 2011 | 16.49 | 16.58 | 16.34 | 16.53 | 487,055 | -0.03(-0.19%) |
Jan 04, 2011 | 16.87 | 16.87 | 16.45 | 16.56 | 977,102 | -0.26(-1.52%) |
Jan 03, 2011 | 16.50 | 16.83 | 16.47 | 16.81 | 785,969 | +0.42(+2.55%) |
Dec 31, 2010 | 16.63 | 16.71 | 16.39 | 16.39 | 369,052 | -0.28(-1.67%) |
Dec 30, 2010 | 16.52 | 16.73 | 16.46 | 16.67 | 301,744 | +0.13(+0.80%) |
Dec 29, 2010 | 16.68 | 16.73 | 16.51 | 16.54 | 266,037 | -0.13(-0.79%) |
Dec 28, 2010 | 16.63 | 16.71 | 16.46 | 16.67 | 332,293 | +0.09(+0.56%) |
Dec 27, 2010 | 16.31 | 16.58 | 16.29 | 16.58 | 438,751 | +0.25(+1.52%) |
Dec 23, 2010 | 16.34 | 16.39 | 16.27 | 16.33 | 359,850 | -0.02(-0.14%) |
Dec 22, 2010 | 16.22 | 16.41 | 16.16 | 16.36 | 737,254 | +0.19(+1.15%) |
Dec 21, 2010 | 15.98 | 16.17 | 15.94 | 16.17 | 1,255,549 | +0.26(+1.66%) |
Dec 20, 2010 | 15.78 | 15.97 | 15.78 | 15.91 | 851,905 | +0.12(+0.79%) |
Dec 17, 2010 | 15.70 | 15.80 | 15.64 | 15.78 | 1,578,093 | +0.11(+0.69%) |
Dec 16, 2010 | 15.57 | 15.74 | 15.53 | 15.67 | 416,472 | +0.12(+0.75%) |
Dec 15, 2010 | 15.78 | 15.85 | 15.54 | 15.56 | 616,605 | -0.22(-1.42%) |
Dec 14, 2010 | 16.01 | 16.09 | 15.73 | 15.78 | 768,075 | -0.21(-1.31%) |
Dec 13, 2010 | 15.97 | 16.04 | 15.90 | 15.99 | 422,260 | +0.05(+0.34%) |
Dec 10, 2010 | 15.78 | 15.98 | 15.74 | 15.94 | 402,350 | +0.18(+1.13%) |
Dec 09, 2010 | 16.05 | 16.11 | 15.74 | 15.76 | 426,538 | -0.20(-1.26%) |
Dec 08, 2010 | 16.11 | 16.18 | 15.91 | 15.96 | 1,021,396 | -0.14(-0.87%) |
Dec 07, 2010 | 16.25 | 16.49 | 16.04 | 16.10 | 810,455 | +0.19(+1.22%) |
Dec 06, 2010 | 16.01 | 16.04 | 15.81 | 15.91 | 341,883 | -0.17(-1.06%) |
Dec 03, 2010 | 15.91 | 16.12 | 15.84 | 16.08 | 377,743 | +0.09(+0.58%) |
Dec 02, 2010 | 15.82 | 16.00 | 15.76 | 15.98 | 718,266 | +0.15(+0.98%) |