Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 15.67 | 15.76 | 15.38 | 15.58 | 491,097 | +0.60(+4.01%) |
Nov 29, 2011 | 14.89 | 15.02 | 14.57 | 14.98 | 168,443 | +0.13(+0.89%) |
Nov 28, 2011 | 14.72 | 15.15 | 14.64 | 14.85 | 168,231 | +0.68(+4.77%) |
Nov 25, 2011 | 14.20 | 14.56 | 14.17 | 14.17 | 74,839 | -0.14(-0.98%) |
Nov 23, 2011 | 14.77 | 14.77 | 14.25 | 14.31 | 126,300 | -0.65(-4.33%) |
Nov 22, 2011 | 14.86 | 15.25 | 14.82 | 14.96 | 192,742 | +0.09(+0.63%) |
Nov 21, 2011 | 15.22 | 15.22 | 14.53 | 14.86 | 367,459 | -0.77(-4.93%) |
Nov 18, 2011 | 15.66 | 15.82 | 15.53 | 15.64 | 270,103 | -0.02(-0.12%) |
Nov 17, 2011 | 16.11 | 16.24 | 15.41 | 15.65 | 318,363 | -0.48(-2.97%) |
Nov 16, 2011 | 16.21 | 16.57 | 16.12 | 16.13 | 238,779 | -0.33(-2.00%) |
Nov 15, 2011 | 16.40 | 16.70 | 16.28 | 16.46 | 281,200 | -0.03(-0.17%) |
Nov 14, 2011 | 16.66 | 16.74 | 16.30 | 16.49 | 382,336 | -0.31(-1.85%) |
Nov 11, 2011 | 16.50 | 17.01 | 16.50 | 16.80 | 206,515 | +0.57(+3.53%) |
Nov 10, 2011 | 16.43 | 16.57 | 15.95 | 16.23 | 266,313 | +0.15(+0.93%) |
Nov 09, 2011 | 16.05 | 16.58 | 16.01 | 16.08 | 293,885 | -0.51(-3.06%) |
Nov 08, 2011 | 16.21 | 16.59 | 15.93 | 16.58 | 273,856 | +0.38(+2.32%) |
Nov 07, 2011 | 16.00 | 16.25 | 15.76 | 16.21 | 207,084 | +0.14(+0.88%) |
Nov 04, 2011 | 15.92 | 16.25 | 15.86 | 16.07 | 267,703 | -0.11(-0.70%) |
Nov 03, 2011 | 15.60 | 16.21 | 15.26 | 16.18 | 474,004 | +0.61(+3.92%) |
Nov 02, 2011 | 15.47 | 15.60 | 15.08 | 15.57 | 256,258 | +0.47(+3.11%) |
Nov 01, 2011 | 14.62 | 15.33 | 14.62 | 15.10 | 255,907 | -0.31(-2.01%) |
Oct 31, 2011 | 15.46 | 15.64 | 15.25 | 15.41 | 241,014 | -0.30(-1.91%) |
Oct 28, 2011 | 15.97 | 16.01 | 15.56 | 15.71 | 207,990 | -0.23(-1.42%) |
Oct 27, 2011 | 15.68 | 16.19 | 15.42 | 15.94 | 520,385 | +0.64(+4.18%) |
Oct 26, 2011 | 15.04 | 15.33 | 14.66 | 15.30 | 173,711 | +0.37(+2.45%) |
Oct 25, 2011 | 15.37 | 15.45 | 14.88 | 14.93 | 187,938 | -0.59(-3.81%) |
Oct 24, 2011 | 14.98 | 15.52 | 14.98 | 15.52 | 372,187 | +0.63(+4.23%) |
Oct 21, 2011 | 15.01 | 15.02 | 14.53 | 14.89 | 212,163 | +0.22(+1.47%) |
Oct 20, 2011 | 14.62 | 14.75 | 14.14 | 14.68 | 109,074 | +0.07(+0.45%) |
Oct 19, 2011 | 15.05 | 15.19 | 14.48 | 14.61 | 166,770 | -0.45(-2.99%) |
Oct 18, 2011 | 14.70 | 15.29 | 14.37 | 15.06 | 221,389 | +0.44(+3.02%) |
Oct 17, 2011 | 15.07 | 15.07 | 14.56 | 14.62 | 197,197 | -0.67(-4.36%) |
Oct 14, 2011 | 15.32 | 15.36 | 14.90 | 15.29 | 159,824 | +0.23(+1.56%) |
Oct 13, 2011 | 14.81 | 15.11 | 14.60 | 15.05 | 159,644 | +0.08(+0.56%) |
Oct 12, 2011 | 14.78 | 15.03 | 14.64 | 14.97 | 196,321 | +0.38(+2.58%) |
Oct 11, 2011 | 14.15 | 14.67 | 14.03 | 14.59 | 193,422 | +0.22(+1.50%) |
Oct 10, 2011 | 14.00 | 14.39 | 13.96 | 14.38 | 227,331 | +0.74(+5.44%) |
Oct 07, 2011 | 14.09 | 14.17 | 13.40 | 13.63 | 249,915 | -0.38(-2.68%) |
Oct 06, 2011 | 13.80 | 14.15 | 13.68 | 14.01 | 211,289 | +0.20(+1.43%) |
Oct 05, 2011 | 13.47 | 13.98 | 13.30 | 13.81 | 253,959 | +0.39(+2.94%) |
Oct 04, 2011 | 12.21 | 13.50 | 12.12 | 13.42 | 311,678 | +1.03(+8.35%) |
Oct 03, 2011 | 13.13 | 13.14 | 12.36 | 12.38 | 287,121 | -0.67(-5.11%) |
Sep 30, 2011 | 13.19 | 13.60 | 13.03 | 13.05 | 237,683 | -0.45(-3.34%) |
Sep 29, 2011 | 13.81 | 13.93 | 13.11 | 13.50 | 156,518 | +0.10(+0.77%) |
Sep 28, 2011 | 14.21 | 14.31 | 13.40 | 13.40 | 314,975 | -0.72(-5.12%) |
Sep 27, 2011 | 13.90 | 14.27 | 13.61 | 14.12 | 382,022 | +0.63(+4.67%) |
Sep 26, 2011 | 13.32 | 13.54 | 13.06 | 13.49 | 333,078 | +0.39(+2.94%) |
Sep 23, 2011 | 12.23 | 13.22 | 12.16 | 13.11 | 691,423 | +0.96(+7.89%) |
Sep 22, 2011 | 12.24 | 12.61 | 11.97 | 12.15 | 300,759 | -0.61(-4.79%) |
Sep 21, 2011 | 13.53 | 13.70 | 12.72 | 12.76 | 156,906 | -0.77(-5.69%) |
Sep 20, 2011 | 13.93 | 14.10 | 13.51 | 13.53 | 146,898 | -0.30(-2.17%) |
Sep 19, 2011 | 13.70 | 13.93 | 13.53 | 13.83 | 159,272 | -0.30(-2.13%) |
Sep 16, 2011 | 13.97 | 14.14 | 13.82 | 14.13 | 395,224 | +0.12(+0.87%) |
Sep 15, 2011 | 14.28 | 14.29 | 13.81 | 14.01 | 200,075 | -0.08(-0.60%) |
Sep 14, 2011 | 14.10 | 14.32 | 13.71 | 14.09 | 158,897 | +0.15(+1.08%) |
Sep 13, 2011 | 13.81 | 14.06 | 13.66 | 13.94 | 246,682 | +0.21(+1.50%) |
Sep 12, 2011 | 13.33 | 13.78 | 13.32 | 13.74 | 179,838 | +0.11(+0.83%) |
Sep 09, 2011 | 13.48 | 13.67 | 13.25 | 13.62 | 380,508 | -0.02(-0.14%) |
Sep 08, 2011 | 13.66 | 13.89 | 13.57 | 13.64 | 221,538 | -0.12(-0.89%) |
Sep 07, 2011 | 13.44 | 13.78 | 13.43 | 13.77 | 171,484 | +0.62(+4.72%) |
Sep 06, 2011 | 12.52 | 13.15 | 12.34 | 13.15 | 303,282 | +0.19(+1.45%) |
Sep 02, 2011 | 13.23 | 13.46 | 12.90 | 12.96 | 213,593 | -0.70(-5.16%) |
Sep 01, 2011 | 14.10 | 14.20 | 13.53 | 13.66 | 223,684 | -0.46(-3.26%) |
Aug 31, 2011 | 14.14 | 14.31 | 13.86 | 14.12 | 274,592 | +0.09(+0.67%) |
Aug 30, 2011 | 13.69 | 14.15 | 13.62 | 14.03 | 192,352 | +0.22(+1.56%) |
Aug 29, 2011 | 13.19 | 13.82 | 13.16 | 13.81 | 152,750 | +0.83(+6.37%) |
Aug 26, 2011 | 12.45 | 12.99 | 12.37 | 12.99 | 138,538 | +0.43(+3.44%) |
Aug 25, 2011 | 13.03 | 13.03 | 12.49 | 12.55 | 176,770 | -0.31(-2.41%) |
Aug 24, 2011 | 12.64 | 13.06 | 12.55 | 12.86 | 129,888 | +0.19(+1.48%) |
Aug 23, 2011 | 12.04 | 12.68 | 11.86 | 12.68 | 209,624 | +0.74(+6.22%) |
Aug 22, 2011 | 12.26 | 12.35 | 11.78 | 11.93 | 147,463 | +0.04(+0.32%) |
Aug 19, 2011 | 12.06 | 12.46 | 11.77 | 11.90 | 238,462 | -0.46(-3.73%) |
Aug 18, 2011 | 12.81 | 12.84 | 12.32 | 12.36 | 270,091 | -0.95(-7.13%) |
Aug 17, 2011 | 13.21 | 13.34 | 13.10 | 13.30 | 166,876 | +0.19(+1.43%) |
Aug 16, 2011 | 13.12 | 13.36 | 12.98 | 13.12 | 233,899 | -0.18(-1.34%) |
Aug 15, 2011 | 13.10 | 13.36 | 12.99 | 13.30 | 293,254 | +0.42(+3.28%) |
Aug 12, 2011 | 12.90 | 13.08 | 12.59 | 12.87 | 329,143 | +0.13(+1.03%) |
Aug 11, 2011 | 12.11 | 12.92 | 12.02 | 12.74 | 337,244 | +0.70(+5.77%) |
Aug 10, 2011 | 12.59 | 12.86 | 11.97 | 12.05 | 314,359 | -1.01(-7.70%) |
Aug 09, 2011 | 13.24 | 13.07 | 11.69 | 13.05 | 505,676 | +0.93(+7.67%) |
Aug 08, 2011 | 13.24 | 13.68 | 12.12 | 12.12 | 674,058 | -1.62(-11.77%) |
Aug 05, 2011 | 14.16 | 14.38 | 13.62 | 13.74 | 644,136 | -0.20(-1.42%) |
Aug 04, 2011 | 14.99 | 15.48 | 13.92 | 13.93 | 669,972 | -0.56(-3.89%) |
Aug 03, 2011 | 14.30 | 14.55 | 13.89 | 14.50 | 374,658 | +0.26(+1.85%) |
Aug 02, 2011 | 14.54 | 14.80 | 14.24 | 14.24 | 232,858 | -0.43(-2.95%) |
Aug 01, 2011 | 14.86 | 14.89 | 14.49 | 14.67 | 191,656 | +0.02(+0.13%) |
Jul 29, 2011 | 14.35 | 14.80 | 14.24 | 14.65 | 164,504 | +0.08(+0.58%) |
Jul 28, 2011 | 14.57 | 14.95 | 14.53 | 14.56 | 167,786 | -0.01(-0.06%) |
Jul 27, 2011 | 14.99 | 14.99 | 14.51 | 14.57 | 310,717 | -0.51(-3.36%) |
Jul 26, 2011 | 15.24 | 15.27 | 15.04 | 15.08 | 207,735 | -0.17(-1.11%) |
Jul 25, 2011 | 15.35 | 15.60 | 15.25 | 15.25 | 310,297 | -0.32(-2.05%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.55 | 15.57 | 204,391 | -0.22(-1.37%) |
Jul 21, 2011 | 15.60 | 15.83 | 15.48 | 15.79 | 344,269 | +0.23(+1.51%) |
Jul 20, 2011 | 15.60 | 15.69 | 15.42 | 15.55 | 242,526 | +0.01(+0.06%) |
Jul 19, 2011 | 15.63 | 15.63 | 15.32 | 15.54 | 292,942 | +0.04(+0.24%) |
Jul 18, 2011 | 15.47 | 15.58 | 15.34 | 15.50 | 181,120 | +0.00(+0.00%) |
Jul 15, 2011 | 15.50 | 15.58 | 15.35 | 15.50 | 174,369 | +0.05(+0.30%) |
Jul 14, 2011 | 15.50 | 15.64 | 15.36 | 15.46 | 163,235 | -0.01(-0.06%) |
Jul 13, 2011 | 15.48 | 15.79 | 15.38 | 15.47 | 182,915 | +0.14(+0.92%) |
Jul 12, 2011 | 15.64 | 15.64 | 15.22 | 15.33 | 267,571 | -0.38(-2.39%) |
Jul 11, 2011 | 15.60 | 15.88 | 15.52 | 15.70 | 228,353 | -0.18(-1.12%) |
Jul 08, 2011 | 15.95 | 15.99 | 15.80 | 15.88 | 226,239 | -0.36(-2.20%) |
Jul 07, 2011 | 15.97 | 16.27 | 15.82 | 16.24 | 360,137 | +0.43(+2.73%) |
Jul 06, 2011 | 15.79 | 15.95 | 15.61 | 15.80 | 194,244 | -0.01(-0.06%) |
Jul 05, 2011 | 15.83 | 15.86 | 15.66 | 15.81 | 176,639 | -0.02(-0.12%) |
Jul 01, 2011 | 15.56 | 15.89 | 15.56 | 15.83 | 234,621 | +0.26(+1.69%) |
Jun 30, 2011 | 15.51 | 15.71 | 15.45 | 15.57 | 239,433 | +0.08(+0.49%) |
Jun 29, 2011 | 15.31 | 15.60 | 15.10 | 15.49 | 250,933 | +0.28(+1.85%) |
Jun 28, 2011 | 15.19 | 15.30 | 15.03 | 15.21 | 167,441 | +0.12(+0.81%) |
Jun 27, 2011 | 15.00 | 15.37 | 14.90 | 15.09 | 149,130 | +0.11(+0.75%) |
Jun 24, 2011 | 14.73 | 15.02 | 14.73 | 14.98 | 639,252 | +0.26(+1.79%) |
Jun 23, 2011 | 14.33 | 14.87 | 14.28 | 14.71 | 493,987 | +0.13(+0.90%) |
Jun 22, 2011 | 14.56 | 14.81 | 14.56 | 14.58 | 140,662 | -0.04(-0.26%) |
Jun 21, 2011 | 13.95 | 14.67 | 13.95 | 14.62 | 329,092 | +0.81(+5.85%) |
Jun 20, 2011 | 13.81 | 13.84 | 13.72 | 13.81 | 231,354 | +0.08(+0.55%) |
Jun 17, 2011 | 13.72 | 14.02 | 13.53 | 13.74 | 357,850 | +0.12(+0.90%) |
Jun 16, 2011 | 13.63 | 13.87 | 13.35 | 13.62 | 232,084 | -0.03(-0.21%) |
Jun 15, 2011 | 14.05 | 14.05 | 13.62 | 13.64 | 183,833 | -0.50(-3.52%) |
Jun 14, 2011 | 13.99 | 14.18 | 13.99 | 14.14 | 160,764 | +0.36(+2.59%) |
Jun 13, 2011 | 14.22 | 14.28 | 13.68 | 13.78 | 155,121 | -0.39(-2.78%) |
Jun 10, 2011 | 14.29 | 14.56 | 14.13 | 14.18 | 335,944 | -0.25(-1.76%) |
Jun 09, 2011 | 14.00 | 14.45 | 13.95 | 14.43 | 273,528 | +0.51(+3.64%) |
Jun 08, 2011 | 14.02 | 14.15 | 13.88 | 13.93 | 212,168 | -0.20(-1.40%) |
Jun 07, 2011 | 13.91 | 14.44 | 13.91 | 14.12 | 354,179 | +0.62(+4.59%) |
Jun 06, 2011 | 13.71 | 13.84 | 13.49 | 13.50 | 182,928 | -0.24(-1.78%) |
Jun 03, 2011 | 14.05 | 14.09 | 13.67 | 13.75 | 238,560 | -0.63(-4.38%) |
May 24, 2011 | 14.75 | 14.77 | 14.36 | 14.38 | 187,186 | -0.30(-2.05%) |
May 23, 2011 | 14.90 | 15.02 | 14.56 | 14.68 | 241,555 | -0.54(-3.52%) |
May 20, 2011 | 15.30 | 15.48 | 15.05 | 15.21 | 172,033 | -0.17(-1.10%) |
May 19, 2011 | 15.56 | 15.56 | 15.26 | 15.38 | 173,799 | -0.08(-0.49%) |
May 18, 2011 | 15.20 | 15.48 | 15.12 | 15.46 | 149,462 | +0.32(+2.11%) |
May 17, 2011 | 15.26 | 15.67 | 15.02 | 15.14 | 295,469 | -0.27(-1.77%) |
May 16, 2011 | 15.18 | 15.50 | 15.18 | 15.41 | 204,140 | +0.08(+0.49%) |
May 13, 2011 | 15.53 | 15.67 | 15.08 | 15.33 | 159,632 | -0.26(-1.69%) |
May 12, 2011 | 15.53 | 15.77 | 15.44 | 15.60 | 125,316 | -0.03(-0.18%) |
May 11, 2011 | 15.74 | 15.94 | 15.55 | 15.63 | 280,794 | -0.20(-1.25%) |
May 10, 2011 | 15.50 | 15.86 | 15.35 | 15.82 | 264,217 | +0.41(+2.68%) |
May 09, 2011 | 15.03 | 15.43 | 14.97 | 15.41 | 175,637 | +0.34(+2.24%) |
May 06, 2011 | 15.29 | 15.54 | 14.90 | 15.07 | 154,100 | +0.03(+0.19%) |
May 05, 2011 | 14.64 | 15.19 | 14.62 | 15.04 | 273,436 | +0.20(+1.33%) |
May 04, 2011 | 15.16 | 15.16 | 14.83 | 14.85 | 334,776 | -0.21(-1.37%) |
May 03, 2011 | 16.07 | 16.37 | 14.10 | 15.05 | 342,703 | -0.96(-5.99%) |
May 02, 2011 | 15.96 | 16.02 | 15.93 | 16.01 | 228,082 | -0.32(-1.96%) |
Apr 29, 2011 | 16.11 | 16.41 | 15.96 | 16.33 | 180,704 | +0.29(+1.82%) |
Apr 28, 2011 | 15.94 | 16.12 | 15.94 | 16.04 | 87,401 | +0.13(+0.83%) |
Apr 27, 2011 | 15.95 | 15.95 | 15.66 | 15.91 | 136,641 | -0.02(-0.12%) |
Apr 26, 2011 | 15.74 | 16.06 | 15.68 | 15.93 | 96,219 | +0.24(+1.56%) |
Apr 25, 2011 | 15.79 | 15.88 | 15.67 | 15.68 | 203,285 | -0.22(-1.36%) |
Apr 21, 2011 | 15.95 | 15.95 | 15.62 | 15.90 | 99,786 | +0.08(+0.53%) |
Apr 20, 2011 | 15.79 | 15.95 | 15.61 | 15.81 | 186,805 | +0.28(+1.81%) |
Apr 19, 2011 | 15.62 | 15.63 | 15.25 | 15.53 | 240,400 | -0.06(-0.36%) |
Apr 18, 2011 | 15.55 | 15.74 | 15.49 | 15.59 | 171,810 | -0.27(-1.72%) |
Apr 15, 2011 | 15.54 | 15.87 | 15.52 | 15.86 | 171,441 | +0.26(+1.69%) |
Apr 14, 2011 | 15.39 | 15.60 | 15.36 | 15.60 | 161,571 | +0.11(+0.73%) |
Apr 13, 2011 | 15.48 | 15.64 | 15.32 | 15.48 | 138,395 | +0.15(+0.98%) |
Apr 12, 2011 | 15.24 | 15.64 | 14.98 | 15.33 | 251,276 | +0.01(+0.06%) |
Apr 11, 2011 | 15.90 | 15.90 | 15.17 | 15.33 | 367,609 | -0.59(-3.72%) |
Apr 08, 2011 | 16.41 | 16.51 | 15.88 | 15.92 | 218,560 | -0.35(-2.14%) |
Apr 07, 2011 | 16.52 | 16.52 | 16.08 | 16.26 | 140,010 | -0.23(-1.37%) |
Apr 06, 2011 | 16.68 | 16.68 | 16.42 | 16.49 | 243,102 | -0.08(-0.45%) |
Apr 05, 2011 | 16.25 | 16.64 | 16.13 | 16.57 | 442,883 | +0.37(+2.26%) |
Apr 04, 2011 | 16.34 | 16.56 | 16.04 | 16.20 | 358,505 | -0.05(-0.29%) |
Apr 01, 2011 | 16.21 | 16.45 | 16.12 | 16.25 | 292,689 | +0.11(+0.70%) |
Mar 31, 2011 | 16.14 | 16.22 | 16.06 | 16.13 | 332,175 | -0.05(-0.29%) |
Mar 30, 2011 | 16.18 | 16.18 | 16.18 | 16.18 | 338,738 | +0.00(+0.00%) |
Mar 29, 2011 | 16.02 | 16.27 | 15.95 | 16.18 | 306,611 | +0.20(+1.24%) |
Mar 28, 2011 | 16.03 | 16.11 | 15.92 | 15.98 | 134,454 | -0.05(-0.29%) |
Mar 25, 2011 | 16.07 | 16.51 | 15.95 | 16.03 | 138,735 | +0.05(+0.29%) |
Mar 24, 2011 | 15.73 | 16.12 | 15.49 | 15.98 | 193,089 | +0.39(+2.47%) |
Mar 23, 2011 | 15.42 | 15.71 | 15.31 | 15.60 | 181,975 | +0.18(+1.16%) |
Mar 22, 2011 | 15.52 | 15.54 | 15.31 | 15.42 | 194,523 | -0.08(-0.48%) |
Mar 21, 2011 | 15.27 | 15.50 | 15.27 | 15.49 | 268,646 | +0.59(+3.97%) |
Mar 18, 2011 | 14.65 | 14.92 | 14.59 | 14.90 | 450,623 | +0.40(+2.79%) |
Mar 17, 2011 | 14.61 | 14.66 | 14.44 | 14.50 | 422,730 | +0.18(+1.25%) |
Mar 16, 2011 | 14.32 | 14.41 | 14.07 | 14.32 | 460,082 | -0.05(-0.33%) |
Mar 15, 2011 | 14.32 | 14.42 | 14.28 | 14.37 | 296,433 | +0.01(+0.07%) |
Mar 14, 2011 | 13.80 | 14.44 | 13.63 | 14.36 | 316,449 | -0.03(-0.20%) |
Mar 11, 2011 | 14.35 | 14.76 | 14.28 | 14.39 | 255,419 | -0.09(-0.65%) |
Mar 10, 2011 | 14.56 | 14.62 | 14.29 | 14.48 | 384,734 | -0.30(-2.03%) |
Mar 09, 2011 | 14.92 | 15.02 | 14.57 | 14.78 | 371,375 | -0.15(-1.01%) |
Mar 08, 2011 | 14.97 | 15.19 | 14.69 | 14.93 | 159,550 | +0.02(+0.13%) |
Mar 07, 2011 | 15.37 | 15.37 | 14.64 | 14.91 | 345,857 | -0.41(-2.70%) |
Mar 04, 2011 | 15.61 | 15.71 | 15.13 | 15.33 | 226,185 | -0.28(-1.81%) |
Mar 03, 2011 | 15.51 | 15.75 | 15.47 | 15.61 | 182,730 | +0.24(+1.59%) |
Mar 02, 2011 | 15.22 | 15.78 | 15.15 | 15.36 | 236,071 | +0.10(+0.68%) |
Mar 01, 2011 | 16.19 | 16.26 | 15.16 | 15.26 | 262,856 | -0.86(-5.31%) |
Feb 28, 2011 | 16.25 | 16.43 | 15.96 | 16.11 | 195,816 | -0.11(-0.69%) |
Feb 25, 2011 | 15.74 | 16.24 | 15.74 | 16.23 | 265,364 | +0.51(+3.23%) |
Feb 24, 2011 | 14.80 | 15.77 | 14.64 | 15.72 | 437,409 | +0.92(+6.22%) |
Feb 23, 2011 | 15.33 | 15.43 | 14.38 | 14.80 | 636,997 | -0.57(-3.73%) |
Feb 22, 2011 | 16.12 | 16.12 | 15.29 | 15.37 | 359,744 | -0.79(-4.88%) |
Feb 18, 2011 | 16.26 | 16.43 | 16.11 | 16.16 | 471,815 | +0.00(+0.00%) |
Feb 17, 2011 | 16.09 | 16.26 | 16.05 | 16.16 | 260,142 | +0.01(+0.06%) |
Feb 16, 2011 | 16.48 | 16.68 | 16.03 | 16.15 | 258,264 | -0.17(-1.04%) |
Feb 15, 2011 | 16.38 | 16.77 | 15.87 | 16.32 | 736,481 | -0.40(-2.42%) |
Feb 14, 2011 | 16.31 | 16.82 | 16.14 | 16.73 | 719,576 | +0.39(+2.42%) |
Feb 11, 2011 | 16.27 | 16.46 | 16.19 | 16.33 | 279,277 | -0.01(-0.06%) |
Feb 10, 2011 | 16.26 | 16.35 | 16.15 | 16.34 | 184,479 | +0.02(+0.12%) |
Feb 09, 2011 | 16.35 | 16.44 | 16.17 | 16.32 | 152,008 | -0.09(-0.57%) |
Feb 08, 2011 | 16.20 | 16.44 | 16.00 | 16.42 | 249,701 | +0.18(+1.10%) |
Feb 07, 2011 | 16.12 | 16.26 | 16.02 | 16.24 | 200,057 | +0.19(+1.17%) |
Feb 04, 2011 | 16.24 | 16.26 | 15.96 | 16.05 | 173,971 | -0.23(-1.44%) |
Feb 03, 2011 | 16.08 | 16.36 | 16.00 | 16.28 | 179,652 | +0.25(+1.58%) |
Feb 02, 2011 | 16.16 | 16.18 | 15.83 | 16.03 | 218,714 | -0.18(-1.10%) |
Feb 01, 2011 | 16.18 | 16.35 | 16.08 | 16.21 | 356,320 | +0.21(+1.29%) |
Jan 31, 2011 | 16.26 | 16.43 | 16.00 | 16.00 | 394,975 | -0.25(-1.56%) |
Jan 28, 2011 | 16.21 | 16.41 | 16.10 | 16.26 | 447,594 | +0.06(+0.35%) |
Jan 27, 2011 | 15.97 | 16.26 | 15.93 | 16.20 | 385,897 | +0.23(+1.41%) |
Jan 26, 2011 | 15.82 | 16.07 | 15.62 | 15.97 | 226,931 | +0.23(+1.43%) |
Jan 25, 2011 | 15.45 | 16.04 | 15.43 | 15.75 | 451,007 | +0.26(+1.70%) |
Jan 24, 2011 | 15.07 | 15.65 | 14.98 | 15.48 | 480,225 | +0.68(+4.57%) |
Jan 21, 2011 | 14.72 | 14.89 | 14.64 | 14.81 | 217,645 | +0.15(+1.03%) |
Jan 20, 2011 | 14.65 | 14.92 | 14.53 | 14.66 | 167,669 | -0.13(-0.89%) |
Jan 19, 2011 | 15.23 | 15.25 | 14.79 | 14.79 | 254,744 | -0.47(-3.08%) |
Jan 18, 2011 | 15.43 | 15.52 | 15.14 | 15.26 | 212,407 | -0.26(-1.69%) |
Jan 14, 2011 | 15.24 | 15.57 | 15.17 | 15.52 | 149,345 | +0.27(+1.79%) |
Jan 13, 2011 | 15.50 | 15.57 | 15.16 | 15.25 | 117,510 | -0.21(-1.34%) |
Jan 12, 2011 | 15.45 | 15.49 | 15.36 | 15.46 | 159,306 | +0.11(+0.74%) |
Jan 11, 2011 | 15.42 | 15.48 | 15.17 | 15.34 | 196,344 | +0.00(+0.00%) |
Jan 10, 2011 | 15.08 | 15.50 | 14.91 | 15.34 | 302,186 | +0.22(+1.43%) |
Jan 07, 2011 | 15.02 | 15.39 | 14.72 | 15.13 | 335,565 | +0.16(+1.07%) |
Jan 06, 2011 | 14.80 | 15.11 | 14.66 | 14.97 | 293,230 | +0.22(+1.47%) |
Jan 05, 2011 | 14.20 | 14.75 | 14.11 | 14.75 | 306,654 | +0.58(+4.11%) |
Jan 04, 2011 | 14.61 | 14.67 | 13.92 | 14.17 | 595,646 | -0.89(-5.93%) |
Jan 03, 2011 | 14.55 | 15.09 | 14.51 | 15.06 | 317,458 | +0.69(+4.77%) |
Dec 31, 2010 | 14.47 | 14.50 | 14.29 | 14.38 | 251,369 | -0.09(-0.65%) |
Dec 30, 2010 | 14.53 | 14.60 | 14.46 | 14.47 | 122,386 | -0.05(-0.32%) |
Dec 29, 2010 | 14.66 | 14.66 | 14.46 | 14.52 | 106,890 | -0.08(-0.52%) |
Dec 28, 2010 | 14.61 | 14.77 | 14.45 | 14.59 | 171,007 | -0.03(-0.19%) |
Dec 27, 2010 | 14.48 | 14.64 | 14.47 | 14.62 | 164,462 | +0.10(+0.71%) |
Dec 23, 2010 | 14.51 | 14.55 | 14.46 | 14.52 | 189,794 | +0.04(+0.26%) |
Dec 22, 2010 | 14.56 | 14.66 | 14.44 | 14.48 | 283,563 | -0.03(-0.19%) |
Dec 21, 2010 | 14.43 | 14.56 | 14.40 | 14.51 | 324,049 | +0.17(+1.18%) |
Dec 20, 2010 | 14.45 | 14.50 | 14.24 | 14.34 | 319,202 | -0.03(-0.20%) |
Dec 17, 2010 | 14.14 | 14.54 | 14.09 | 14.37 | 1,354,708 | +0.21(+1.46%) |
Dec 16, 2010 | 14.01 | 14.21 | 13.98 | 14.16 | 575,016 | +0.16(+1.14%) |
Dec 15, 2010 | 14.05 | 14.09 | 13.89 | 14.00 | 677,406 | -0.05(-0.33%) |
Dec 14, 2010 | 14.12 | 14.21 | 13.95 | 14.05 | 597,732 | +0.03(+0.20%) |
Dec 13, 2010 | 14.02 | 14.26 | 13.94 | 14.02 | 516,426 | +0.09(+0.67%) |
Dec 10, 2010 | 14.07 | 14.07 | 13.79 | 13.93 | 257,757 | -0.14(-1.00%) |
Dec 09, 2010 | 14.18 | 14.22 | 14.00 | 14.07 | 184,980 | -0.05(-0.33%) |
Dec 08, 2010 | 14.04 | 14.21 | 14.01 | 14.11 | 270,201 | +0.06(+0.40%) |
Dec 07, 2010 | 14.12 | 14.17 | 13.93 | 14.06 | 357,661 | +0.07(+0.47%) |
Dec 06, 2010 | 14.24 | 14.25 | 13.91 | 13.99 | 250,016 | -0.25(-1.78%) |
Dec 03, 2010 | 14.04 | 14.31 | 13.94 | 14.24 | 290,772 | +0.14(+1.00%) |
Dec 02, 2010 | 14.02 | 14.25 | 13.93 | 14.10 | 315,538 | +0.08(+0.60%) |