Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 15.73 | 16.11 | 15.73 | 15.80 | 586,948 | +0.07(+0.45%) |
Dec 29, 2011 | 15.45 | 16.00 | 15.35 | 15.73 | 842,001 | +0.37(+2.41%) |
Dec 28, 2011 | 15.79 | 15.86 | 15.34 | 15.36 | 1,038,475 | -0.36(-2.29%) |
Dec 27, 2011 | 16.01 | 16.08 | 15.64 | 15.72 | 871,506 | -0.35(-2.18%) |
Dec 23, 2011 | 16.14 | 16.21 | 15.81 | 16.07 | 592,885 | +0.37(+2.36%) |
Dec 21, 2011 | 15.51 | 15.78 | 15.14 | 15.70 | 811,645 | +0.10(+0.64%) |
Dec 20, 2011 | 15.21 | 15.85 | 15.10 | 15.60 | 1,259,926 | +0.93(+6.34%) |
Dec 19, 2011 | 15.56 | 15.68 | 14.61 | 14.67 | 1,145,638 | -0.77(-4.99%) |
Dec 16, 2011 | 15.30 | 15.84 | 15.23 | 15.44 | 1,856,198 | +0.36(+2.39%) |
Dec 15, 2011 | 15.41 | 15.46 | 14.95 | 15.08 | 1,649,624 | +0.07(+0.47%) |
Dec 14, 2011 | 15.59 | 15.60 | 14.96 | 15.01 | 1,681,909 | -0.85(-5.36%) |
Dec 13, 2011 | 16.60 | 16.90 | 15.73 | 15.86 | 985,075 | -0.52(-3.17%) |
Dec 12, 2011 | 16.53 | 16.53 | 16.07 | 16.38 | 1,074,796 | -0.53(-3.13%) |
Dec 09, 2011 | 16.26 | 17.00 | 16.20 | 16.91 | 1,203,284 | +0.77(+4.77%) |
Dec 08, 2011 | 16.50 | 16.83 | 16.10 | 16.14 | 1,209,605 | -0.56(-3.35%) |
Dec 07, 2011 | 17.09 | 17.11 | 16.50 | 16.70 | 1,324,539 | -0.52(-3.02%) |
Dec 06, 2011 | 17.59 | 17.59 | 17.02 | 17.22 | 1,806,513 | -0.23(-1.32%) |
Dec 05, 2011 | 18.04 | 18.07 | 17.17 | 17.45 | 2,103,532 | -0.08(-0.46%) |
Dec 02, 2011 | 18.05 | 18.20 | 17.49 | 17.53 | 810,934 | -0.24(-1.35%) |
Dec 01, 2011 | 17.60 | 18.00 | 17.46 | 17.77 | 1,394,092 | +0.03(+0.17%) |
Nov 30, 2011 | 17.16 | 17.75 | 16.90 | 17.74 | 1,908,858 | +1.55(+9.57%) |
Nov 29, 2011 | 16.16 | 16.40 | 15.81 | 16.19 | 890,470 | +0.15(+0.94%) |
Nov 28, 2011 | 15.95 | 16.38 | 15.80 | 16.04 | 1,345,794 | +1.05(+7.00%) |
Nov 25, 2011 | 15.14 | 15.56 | 14.99 | 14.99 | 482,583 | -0.25(-1.64%) |
Nov 23, 2011 | 15.67 | 15.73 | 15.24 | 15.24 | 1,105,238 | -0.75(-4.69%) |
Nov 22, 2011 | 16.30 | 16.52 | 15.96 | 15.99 | 938,475 | -0.31(-1.90%) |
Nov 21, 2011 | 16.18 | 16.47 | 15.74 | 16.30 | 1,531,442 | -0.36(-2.16%) |
Nov 18, 2011 | 16.98 | 17.10 | 16.40 | 16.66 | 1,003,094 | -0.27(-1.59%) |
Nov 17, 2011 | 17.17 | 17.63 | 16.61 | 16.93 | 2,446,233 | -0.19(-1.11%) |
Nov 16, 2011 | 17.37 | 17.86 | 17.06 | 17.12 | 2,449,676 | -0.49(-2.78%) |
Nov 15, 2011 | 17.27 | 17.80 | 16.98 | 17.61 | 1,178,047 | +0.22(+1.27%) |
Nov 14, 2011 | 17.43 | 17.64 | 17.10 | 17.39 | 2,102,155 | -0.10(-0.57%) |
Nov 11, 2011 | 17.72 | 17.93 | 17.43 | 17.49 | 1,869,637 | +0.18(+1.04%) |
Nov 10, 2011 | 17.66 | 17.68 | 17.04 | 17.31 | 1,826,259 | +0.21(+1.23%) |
Nov 09, 2011 | 17.91 | 18.03 | 17.07 | 17.10 | 1,999,666 | -1.57(-8.41%) |
Nov 08, 2011 | 18.76 | 18.96 | 18.23 | 18.67 | 2,184,225 | +0.17(+0.92%) |
Nov 07, 2011 | 18.52 | 18.92 | 17.98 | 18.50 | 1,049,347 | -0.10(-0.54%) |
Nov 04, 2011 | 18.44 | 18.81 | 18.19 | 18.60 | 773,995 | -0.04(-0.21%) |
Nov 03, 2011 | 18.50 | 18.74 | 17.93 | 18.64 | 1,702,248 | +0.49(+2.70%) |
Nov 02, 2011 | 17.75 | 18.20 | 17.58 | 18.15 | 1,140,264 | +0.86(+4.97%) |
Nov 01, 2011 | 16.78 | 17.80 | 16.61 | 17.29 | 2,273,527 | -0.77(-4.26%) |
Oct 31, 2011 | 19.05 | 19.21 | 18.06 | 18.06 | 2,364,650 | -1.22(-6.33%) |
Oct 28, 2011 | 18.70 | 19.42 | 18.53 | 19.28 | 1,805,263 | +0.51(+2.72%) |
Oct 27, 2011 | 17.96 | 18.98 | 17.95 | 18.77 | 2,495,729 | +1.33(+7.63%) |
Oct 26, 2011 | 17.94 | 17.94 | 16.90 | 17.44 | 2,113,006 | -0.01(-0.06%) |
Oct 25, 2011 | 17.60 | 17.84 | 17.02 | 17.45 | 2,829,817 | -0.44(-2.46%) |
Oct 24, 2011 | 17.24 | 17.95 | 17.24 | 17.89 | 2,326,163 | +0.85(+4.99%) |
Oct 21, 2011 | 17.16 | 17.38 | 16.62 | 17.04 | 1,025,403 | +0.34(+2.04%) |
Oct 20, 2011 | 16.50 | 16.92 | 16.04 | 16.70 | 1,257,973 | +0.09(+0.54%) |
Oct 19, 2011 | 16.56 | 17.24 | 16.30 | 16.61 | 2,436,390 | +0.14(+0.85%) |
Oct 18, 2011 | 15.72 | 16.60 | 15.32 | 16.47 | 2,163,388 | +0.81(+5.17%) |
Oct 17, 2011 | 16.00 | 16.10 | 15.46 | 15.66 | 1,683,360 | -0.44(-2.73%) |
Oct 14, 2011 | 15.81 | 16.24 | 15.69 | 16.10 | 1,337,980 | +0.65(+4.21%) |
Oct 13, 2011 | 14.94 | 15.57 | 14.76 | 15.45 | 876,907 | +0.26(+1.71%) |
Oct 12, 2011 | 15.34 | 15.55 | 15.04 | 15.19 | 1,781,537 | +0.14(+0.93%) |
Oct 11, 2011 | 14.75 | 15.30 | 14.68 | 15.05 | 1,100,053 | +0.06(+0.40%) |
Oct 10, 2011 | 13.83 | 15.00 | 13.83 | 14.99 | 2,249,033 | +1.56(+11.62%) |
Oct 07, 2011 | 14.03 | 14.06 | 12.92 | 13.43 | 2,152,307 | -0.45(-3.24%) |
Oct 06, 2011 | 13.89 | 14.07 | 13.47 | 13.88 | 2,751,475 | +0.24(+1.76%) |
Oct 05, 2011 | 12.97 | 13.76 | 12.57 | 13.64 | 1,901,909 | +0.68(+5.25%) |
Oct 04, 2011 | 11.80 | 13.02 | 11.57 | 12.96 | 2,970,859 | +1.01(+8.45%) |
Oct 03, 2011 | 12.95 | 13.17 | 11.94 | 11.95 | 2,187,769 | -1.15(-8.78%) |
Sep 30, 2011 | 13.25 | 13.67 | 13.09 | 13.10 | 1,668,008 | -0.56(-4.10%) |
Sep 29, 2011 | 13.90 | 13.94 | 13.03 | 13.66 | 1,489,870 | +0.29(+2.17%) |
Sep 28, 2011 | 14.57 | 14.68 | 13.35 | 13.37 | 1,519,310 | -1.20(-8.24%) |
Sep 27, 2011 | 14.98 | 15.48 | 14.40 | 14.57 | 1,887,823 | +0.23(+1.60%) |
Sep 26, 2011 | 13.29 | 14.35 | 12.65 | 14.34 | 2,201,192 | +1.11(+8.39%) |
Sep 23, 2011 | 13.40 | 13.71 | 13.06 | 13.23 | 1,467,423 | -0.33(-2.43%) |
Sep 22, 2011 | 14.19 | 14.47 | 13.28 | 13.56 | 2,483,893 | -1.30(-8.75%) |
Sep 21, 2011 | 16.23 | 16.31 | 14.83 | 14.86 | 1,478,100 | -1.40(-8.61%) |
Sep 20, 2011 | 16.49 | 16.92 | 16.18 | 16.26 | 1,443,676 | -0.14(-0.85%) |
Sep 19, 2011 | 16.11 | 16.59 | 15.72 | 16.40 | 1,009,717 | -0.16(-0.97%) |
Sep 16, 2011 | 16.85 | 17.00 | 16.46 | 16.56 | 1,510,689 | -0.23(-1.37%) |
Sep 15, 2011 | 16.73 | 16.86 | 16.31 | 16.79 | 954,996 | +0.33(+2.00%) |
Sep 14, 2011 | 16.60 | 16.90 | 15.98 | 16.46 | 1,456,042 | -0.02(-0.12%) |
Sep 13, 2011 | 16.36 | 16.71 | 15.91 | 16.48 | 1,303,956 | +0.28(+1.73%) |
Sep 12, 2011 | 15.32 | 16.22 | 15.32 | 16.20 | 1,289,622 | +0.47(+2.99%) |
Sep 09, 2011 | 16.04 | 16.60 | 15.54 | 15.73 | 1,669,194 | -0.64(-3.91%) |
Sep 08, 2011 | 16.25 | 16.79 | 16.15 | 16.37 | 976,169 | -0.12(-0.73%) |
Sep 07, 2011 | 15.80 | 16.50 | 15.75 | 16.49 | 1,177,655 | +1.06(+6.87%) |
Sep 06, 2011 | 14.95 | 15.48 | 14.75 | 15.43 | 1,423,809 | -0.19(-1.22%) |
Sep 02, 2011 | 16.01 | 16.22 | 15.42 | 15.62 | 1,487,542 | -1.01(-6.07%) |
Sep 01, 2011 | 16.79 | 17.24 | 16.60 | 16.63 | 1,092,942 | -0.26(-1.54%) |
Aug 31, 2011 | 17.24 | 17.52 | 16.61 | 16.89 | 1,345,618 | -0.08(-0.47%) |
Aug 30, 2011 | 16.80 | 17.15 | 16.51 | 16.97 | 1,548,314 | +0.00(+0.00%) |
Aug 29, 2011 | 16.25 | 16.98 | 16.15 | 16.97 | 1,237,394 | +1.07(+6.73%) |
Aug 26, 2011 | 15.03 | 16.04 | 14.88 | 15.90 | 1,463,188 | +0.65(+4.26%) |
Aug 25, 2011 | 16.22 | 16.31 | 15.21 | 15.25 | 2,005,616 | -0.73(-4.57%) |
Aug 24, 2011 | 15.27 | 15.99 | 15.03 | 15.98 | 1,874,245 | +0.61(+3.97%) |
Aug 23, 2011 | 14.21 | 15.38 | 14.04 | 15.37 | 2,003,346 | +1.21(+8.55%) |
Aug 22, 2011 | 15.04 | 15.18 | 14.03 | 14.16 | 1,398,842 | -0.29(-2.01%) |
Aug 19, 2011 | 14.60 | 15.27 | 14.43 | 14.45 | 1,713,432 | -0.65(-4.30%) |
Aug 18, 2011 | 15.69 | 15.69 | 14.80 | 15.10 | 2,313,928 | -1.36(-8.26%) |
Aug 17, 2011 | 16.69 | 16.93 | 16.26 | 16.46 | 1,293,259 | +0.03(+0.18%) |
Aug 16, 2011 | 16.58 | 16.91 | 16.22 | 16.43 | 1,559,412 | -0.45(-2.67%) |
Aug 15, 2011 | 16.39 | 16.89 | 16.39 | 16.88 | 1,342,746 | +0.65(+4.00%) |
Aug 12, 2011 | 16.42 | 16.60 | 15.97 | 16.23 | 1,901,035 | +0.08(+0.50%) |
Aug 11, 2011 | 14.44 | 16.45 | 14.15 | 16.15 | 3,854,725 | +1.84(+12.86%) |
Aug 10, 2011 | 14.25 | 15.23 | 13.98 | 14.31 | 4,115,324 | -0.34(-2.32%) |
Aug 09, 2011 | 14.96 | 14.70 | 13.18 | 14.65 | 4,005,996 | +1.10(+8.12%) |
Aug 08, 2011 | 14.96 | 15.22 | 13.37 | 13.55 | 3,898,266 | -1.92(-12.41%) |
Aug 05, 2011 | 16.66 | 16.82 | 14.88 | 15.47 | 3,442,388 | -1.13(-6.81%) |
Aug 04, 2011 | 18.26 | 18.26 | 16.59 | 16.60 | 2,796,309 | -2.08(-11.13%) |
Aug 03, 2011 | 18.65 | 18.75 | 17.85 | 18.68 | 3,192,921 | +0.13(+0.70%) |
Aug 02, 2011 | 18.92 | 19.56 | 18.55 | 18.55 | 2,452,982 | -0.51(-2.68%) |
Aug 01, 2011 | 20.00 | 20.13 | 18.69 | 19.06 | 2,844,562 | -0.52(-2.66%) |
Jul 29, 2011 | 19.50 | 19.97 | 19.32 | 19.58 | 2,213,546 | -0.11(-0.56%) |
Jul 28, 2011 | 19.68 | 20.24 | 19.60 | 19.69 | 3,482,599 | -0.01(-0.05%) |
Jul 27, 2011 | 20.44 | 20.50 | 19.61 | 19.70 | 4,110,099 | -1.06(-5.11%) |
Jul 26, 2011 | 19.72 | 21.65 | 19.39 | 20.76 | 7,625,401 | +2.33(+12.64%) |
Jul 25, 2011 | 18.29 | 18.88 | 18.15 | 18.43 | 2,569,848 | -0.14(-0.75%) |
Jul 22, 2011 | 18.15 | 18.62 | 18.10 | 18.57 | 1,203,202 | +0.40(+2.20%) |
Jul 21, 2011 | 17.96 | 18.27 | 17.85 | 18.17 | 1,223,053 | +0.28(+1.57%) |
Jul 20, 2011 | 17.92 | 17.98 | 17.64 | 17.89 | 1,317,030 | -0.03(-0.17%) |
Jul 19, 2011 | 17.50 | 17.97 | 17.48 | 17.92 | 1,375,603 | +0.60(+3.46%) |
Jul 18, 2011 | 17.27 | 17.55 | 16.96 | 17.32 | 1,254,220 | -0.10(-0.57%) |
Jul 15, 2011 | 16.66 | 17.44 | 16.65 | 17.42 | 1,437,852 | +0.93(+5.64%) |
Jul 14, 2011 | 16.89 | 17.09 | 16.30 | 16.49 | 1,022,386 | -0.23(-1.38%) |
Jul 13, 2011 | 16.79 | 17.26 | 16.66 | 16.72 | 1,183,265 | +0.04(+0.24%) |
Jul 12, 2011 | 16.65 | 16.98 | 16.57 | 16.68 | 1,271,591 | -0.02(-0.12%) |
Jul 11, 2011 | 16.85 | 17.13 | 16.48 | 16.70 | 1,810,908 | -0.50(-2.91%) |
Jul 08, 2011 | 16.95 | 17.29 | 16.76 | 17.20 | 1,775,911 | -0.15(-0.86%) |
Jul 07, 2011 | 17.17 | 17.50 | 17.06 | 17.35 | 1,509,754 | +0.44(+2.60%) |
Jul 06, 2011 | 16.83 | 16.97 | 16.52 | 16.91 | 1,509,370 | +0.10(+0.59%) |
Jul 05, 2011 | 16.77 | 17.09 | 16.70 | 16.81 | 1,305,746 | +0.12(+0.72%) |
Jul 01, 2011 | 16.54 | 16.78 | 16.27 | 16.69 | 1,798,075 | +0.13(+0.79%) |
Jun 30, 2011 | 16.50 | 16.77 | 16.47 | 16.56 | 1,714,290 | +0.09(+0.55%) |
Jun 29, 2011 | 16.25 | 16.52 | 15.97 | 16.47 | 2,118,751 | +0.28(+1.73%) |
Jun 28, 2011 | 15.93 | 16.25 | 15.85 | 16.19 | 2,024,180 | +0.45(+2.86%) |
Jun 27, 2011 | 15.98 | 16.09 | 15.52 | 15.74 | 1,557,891 | -0.23(-1.44%) |
Jun 24, 2011 | 16.47 | 16.50 | 15.88 | 15.97 | 1,662,166 | -0.43(-2.62%) |
Jun 23, 2011 | 16.38 | 16.42 | 15.78 | 16.40 | 3,503,647 | -0.30(-1.80%) |
Jun 22, 2011 | 16.40 | 17.29 | 16.39 | 16.70 | 3,556,770 | +0.31(+1.89%) |
Jun 21, 2011 | 15.59 | 16.76 | 15.55 | 16.39 | 3,278,083 | +1.01(+6.57%) |
Jun 20, 2011 | 15.01 | 15.39 | 14.99 | 15.38 | 2,296,854 | +0.55(+3.71%) |
Jun 17, 2011 | 15.03 | 15.04 | 14.64 | 14.83 | 1,685,454 | -0.02(-0.13%) |
Jun 16, 2011 | 15.12 | 15.30 | 14.59 | 14.85 | 1,214,246 | -0.26(-1.72%) |
Jun 15, 2011 | 15.53 | 15.89 | 15.01 | 15.11 | 1,292,005 | -0.66(-4.19%) |
Jun 14, 2011 | 15.28 | 15.96 | 15.26 | 15.77 | 1,165,798 | +0.75(+4.99%) |
Jun 13, 2011 | 15.77 | 15.79 | 14.63 | 15.02 | 1,539,158 | -0.70(-4.45%) |
Jun 10, 2011 | 15.82 | 15.96 | 15.52 | 15.72 | 1,865,792 | -0.29(-1.81%) |
Jun 09, 2011 | 15.65 | 16.14 | 15.39 | 16.01 | 1,456,845 | +0.46(+2.96%) |
Jun 08, 2011 | 15.62 | 16.00 | 15.50 | 15.55 | 3,015,230 | -0.10(-0.64%) |
Jun 07, 2011 | 15.84 | 16.08 | 15.60 | 15.65 | 1,219,467 | -0.05(-0.32%) |
Jun 06, 2011 | 16.37 | 16.52 | 15.65 | 15.70 | 1,479,795 | -0.69(-4.21%) |
Jun 03, 2011 | 16.16 | 16.75 | 15.97 | 16.39 | 1,686,017 | +0.61(+3.87%) |
May 24, 2011 | 15.68 | 16.24 | 15.61 | 15.78 | 1,094,438 | +0.27(+1.74%) |
May 23, 2011 | 15.65 | 15.70 | 15.47 | 15.51 | 936,912 | -0.45(-2.82%) |
May 20, 2011 | 15.51 | 16.23 | 15.47 | 15.96 | 1,401,031 | +0.21(+1.33%) |
May 19, 2011 | 16.03 | 16.21 | 15.55 | 15.75 | 1,671,070 | -0.33(-2.05%) |
May 18, 2011 | 15.53 | 16.14 | 15.53 | 16.08 | 1,801,466 | +0.66(+4.28%) |
May 17, 2011 | 15.34 | 15.60 | 15.05 | 15.42 | 2,175,249 | -0.07(-0.45%) |
May 16, 2011 | 15.71 | 16.11 | 15.44 | 15.49 | 1,835,007 | -0.22(-1.40%) |
May 13, 2011 | 16.00 | 16.43 | 15.62 | 15.71 | 2,345,503 | -0.35(-2.18%) |
May 12, 2011 | 16.05 | 16.32 | 15.66 | 16.06 | 3,086,481 | -0.08(-0.50%) |
May 11, 2011 | 17.06 | 17.06 | 16.12 | 16.14 | 2,333,294 | -1.01(-5.89%) |
May 10, 2011 | 17.18 | 17.55 | 16.97 | 17.15 | 1,740,518 | -0.01(-0.06%) |
May 09, 2011 | 16.59 | 17.29 | 16.51 | 17.16 | 1,253,055 | +0.62(+3.75%) |
May 06, 2011 | 16.61 | 17.16 | 16.23 | 16.54 | 1,864,179 | +0.12(+0.73%) |
May 05, 2011 | 16.62 | 17.11 | 16.25 | 16.42 | 2,038,506 | -0.54(-3.18%) |
May 04, 2011 | 17.70 | 17.74 | 16.70 | 16.96 | 1,800,111 | -0.77(-4.34%) |
May 03, 2011 | 17.94 | 18.37 | 17.47 | 17.73 | 1,663,532 | -0.36(-1.99%) |
May 02, 2011 | 18.13 | 18.16 | 17.99 | 18.09 | 1,827,666 | -0.84(-4.44%) |
Apr 29, 2011 | 18.04 | 19.20 | 18.01 | 18.93 | 2,350,673 | +0.97(+5.40%) |
Apr 28, 2011 | 17.74 | 18.40 | 17.65 | 17.96 | 2,165,850 | +0.22(+1.24%) |
Apr 27, 2011 | 17.87 | 18.02 | 17.06 | 17.74 | 2,578,245 | -0.48(-2.63%) |
Apr 26, 2011 | 17.14 | 18.30 | 16.96 | 18.22 | 4,528,084 | +1.66(+10.02%) |
Apr 25, 2011 | 16.63 | 16.81 | 16.46 | 16.56 | 1,330,690 | -0.23(-1.37%) |
Apr 21, 2011 | 16.41 | 16.84 | 16.38 | 16.79 | 731,281 | +0.50(+3.07%) |
Apr 20, 2011 | 16.39 | 16.50 | 16.21 | 16.29 | 1,038,074 | +0.23(+1.43%) |
Apr 19, 2011 | 15.98 | 16.31 | 15.82 | 16.06 | 942,742 | +0.14(+0.88%) |
Apr 18, 2011 | 16.13 | 16.27 | 15.81 | 15.92 | 1,273,845 | -0.62(-3.75%) |
Apr 15, 2011 | 16.08 | 16.59 | 16.01 | 16.54 | 1,460,946 | +0.43(+2.67%) |
Apr 14, 2011 | 15.69 | 16.11 | 15.57 | 16.11 | 1,240,247 | +0.22(+1.38%) |
Apr 13, 2011 | 16.09 | 16.16 | 15.63 | 15.89 | 1,010,031 | -0.04(-0.25%) |
Apr 12, 2011 | 16.50 | 16.59 | 15.78 | 15.93 | 1,263,209 | -0.78(-4.67%) |
Apr 11, 2011 | 16.94 | 17.16 | 16.52 | 16.71 | 1,115,388 | -0.36(-2.11%) |
Apr 08, 2011 | 17.44 | 17.75 | 16.97 | 17.07 | 968,601 | -0.19(-1.10%) |
Apr 07, 2011 | 17.27 | 17.58 | 17.16 | 17.26 | 979,067 | -0.01(-0.06%) |
Apr 06, 2011 | 17.60 | 17.66 | 17.08 | 17.27 | 1,477,647 | -0.19(-1.09%) |
Apr 05, 2011 | 17.05 | 17.50 | 17.00 | 17.46 | 1,014,398 | +0.36(+2.11%) |
Apr 04, 2011 | 17.27 | 17.45 | 16.97 | 17.10 | 1,388,889 | -0.16(-0.93%) |
Apr 01, 2011 | 17.52 | 17.57 | 17.17 | 17.26 | 1,068,441 | +0.06(+0.35%) |
Mar 31, 2011 | 17.18 | 17.69 | 17.16 | 17.20 | 2,019,262 | +0.08(+0.47%) |
Mar 30, 2011 | 17.69 | 17.69 | 17.10 | 17.12 | 2,014,025 | -0.41(-2.34%) |
Mar 29, 2011 | 16.84 | 17.57 | 16.81 | 17.53 | 1,543,314 | +0.66(+3.91%) |
Mar 28, 2011 | 16.72 | 17.04 | 16.68 | 16.87 | 1,594,328 | +0.19(+1.14%) |
Mar 25, 2011 | 16.96 | 17.16 | 16.61 | 16.68 | 2,342,801 | -0.24(-1.42%) |
Mar 24, 2011 | 16.80 | 17.10 | 16.74 | 16.92 | 2,621,224 | +0.18(+1.08%) |
Mar 23, 2011 | 16.40 | 16.80 | 16.20 | 16.74 | 2,523,308 | +0.29(+1.76%) |
Mar 22, 2011 | 16.25 | 16.55 | 16.14 | 16.45 | 1,891,734 | +0.20(+1.23%) |
Mar 21, 2011 | 15.93 | 16.29 | 15.86 | 16.25 | 2,342,434 | +0.86(+5.59%) |
Mar 18, 2011 | 14.93 | 15.64 | 14.83 | 15.39 | 5,218,857 | +0.68(+4.62%) |
Mar 17, 2011 | 14.69 | 14.96 | 14.56 | 14.71 | 1,445,412 | +0.18(+1.24%) |
Mar 16, 2011 | 14.71 | 14.95 | 14.22 | 14.53 | 1,890,322 | -0.29(-1.96%) |
Mar 15, 2011 | 14.66 | 15.01 | 14.65 | 14.82 | 2,963,285 | +0.03(+0.20%) |
Mar 14, 2011 | 14.49 | 14.90 | 14.41 | 14.79 | 1,674,060 | +0.07(+0.48%) |
Mar 11, 2011 | 14.53 | 14.87 | 14.37 | 14.72 | 2,058,406 | +0.20(+1.38%) |
Mar 10, 2011 | 14.93 | 14.96 | 14.42 | 14.52 | 2,189,006 | -0.77(-5.04%) |
Mar 09, 2011 | 15.55 | 15.86 | 15.27 | 15.29 | 1,211,891 | -0.01(-0.07%) |
Mar 08, 2011 | 15.44 | 15.62 | 14.91 | 15.30 | 1,676,742 | -0.10(-0.65%) |
Mar 07, 2011 | 15.66 | 15.93 | 15.09 | 15.40 | 1,558,264 | -0.22(-1.41%) |
Mar 04, 2011 | 15.63 | 15.68 | 15.27 | 15.62 | 1,375,877 | +0.02(+0.13%) |
Mar 03, 2011 | 15.22 | 15.66 | 15.09 | 15.60 | 1,635,318 | +0.66(+4.42%) |
Mar 02, 2011 | 15.22 | 15.34 | 14.81 | 14.94 | 2,763,119 | -0.25(-1.65%) |
Mar 01, 2011 | 15.92 | 16.20 | 15.02 | 15.19 | 3,774,942 | -0.21(-1.36%) |
Feb 28, 2011 | 14.92 | 15.50 | 14.87 | 15.40 | 3,001,061 | +0.49(+3.29%) |
Feb 25, 2011 | 14.25 | 14.91 | 14.00 | 14.91 | 2,374,653 | +0.71(+5.00%) |
Feb 24, 2011 | 13.40 | 14.91 | 13.37 | 14.20 | 4,280,342 | +0.47(+3.42%) |
Feb 23, 2011 | 13.81 | 14.09 | 13.63 | 13.73 | 2,030,078 | -0.09(-0.65%) |
Feb 22, 2011 | 14.07 | 14.50 | 13.67 | 13.82 | 2,262,464 | -0.53(-3.69%) |
Feb 18, 2011 | 14.61 | 14.69 | 14.04 | 14.35 | 1,602,344 | -0.24(-1.64%) |
Feb 17, 2011 | 13.50 | 14.74 | 13.43 | 14.59 | 2,999,937 | +1.04(+7.68%) |
Feb 16, 2011 | 13.26 | 13.68 | 13.14 | 13.55 | 1,109,062 | +0.36(+2.73%) |
Feb 15, 2011 | 13.35 | 13.54 | 13.12 | 13.19 | 986,495 | -0.15(-1.12%) |
Feb 14, 2011 | 12.82 | 13.50 | 12.82 | 13.34 | 2,383,556 | +0.50(+3.89%) |
Feb 11, 2011 | 12.46 | 12.92 | 12.27 | 12.84 | 1,623,686 | +0.27(+2.15%) |
Feb 10, 2011 | 12.18 | 12.57 | 12.13 | 12.57 | 1,646,771 | +0.38(+3.12%) |
Feb 09, 2011 | 12.46 | 12.53 | 12.01 | 12.19 | 1,906,745 | -0.36(-2.87%) |
Feb 08, 2011 | 12.67 | 12.72 | 12.37 | 12.55 | 877,699 | -0.10(-0.79%) |
Feb 07, 2011 | 12.68 | 12.82 | 12.57 | 12.65 | 1,148,778 | +0.04(+0.32%) |
Feb 04, 2011 | 12.67 | 12.78 | 12.39 | 12.61 | 1,199,400 | -0.32(-2.47%) |
Feb 03, 2011 | 13.19 | 13.19 | 12.71 | 12.93 | 3,012,760 | -0.33(-2.49%) |
Feb 02, 2011 | 13.65 | 13.70 | 13.01 | 13.26 | 3,636,307 | +0.72(+5.74%) |
Feb 01, 2011 | 12.51 | 12.72 | 12.21 | 12.54 | 1,840,622 | +0.14(+1.13%) |
Jan 31, 2011 | 11.87 | 12.47 | 11.80 | 12.40 | 1,320,398 | +0.62(+5.26%) |
Jan 28, 2011 | 12.29 | 12.38 | 11.68 | 11.78 | 1,591,859 | -0.55(-4.46%) |
Jan 27, 2011 | 11.93 | 12.52 | 11.73 | 12.33 | 2,414,914 | +0.43(+3.61%) |
Jan 26, 2011 | 11.30 | 11.96 | 11.19 | 11.90 | 2,253,074 | +0.60(+5.31%) |
Jan 25, 2011 | 11.46 | 11.51 | 10.92 | 11.30 | 1,505,165 | -0.07(-0.62%) |
Jan 24, 2011 | 11.36 | 11.52 | 11.16 | 11.37 | 1,090,094 | +0.05(+0.44%) |
Jan 21, 2011 | 11.79 | 11.79 | 11.29 | 11.32 | 1,872,479 | -0.28(-2.41%) |
Jan 20, 2011 | 11.74 | 11.79 | 11.31 | 11.60 | 1,439,456 | -0.26(-2.19%) |
Jan 19, 2011 | 12.13 | 12.24 | 11.77 | 11.86 | 1,501,988 | -0.25(-2.06%) |
Jan 18, 2011 | 12.17 | 12.20 | 11.91 | 12.11 | 1,442,681 | -0.12(-0.98%) |
Jan 14, 2011 | 11.92 | 12.24 | 11.80 | 12.23 | 946,889 | +0.33(+2.77%) |
Jan 13, 2011 | 11.98 | 12.11 | 11.80 | 11.90 | 832,962 | -0.11(-0.92%) |
Jan 12, 2011 | 12.24 | 12.29 | 11.95 | 12.01 | 1,415,305 | -0.09(-0.74%) |
Jan 11, 2011 | 11.96 | 12.23 | 11.94 | 12.10 | 1,234,375 | +0.19(+1.60%) |
Jan 10, 2011 | 11.74 | 11.93 | 11.50 | 11.91 | 1,642,698 | +0.21(+1.79%) |
Jan 07, 2011 | 11.92 | 12.02 | 11.44 | 11.70 | 1,492,905 | -0.22(-1.85%) |
Jan 06, 2011 | 12.20 | 12.30 | 11.86 | 11.92 | 1,297,101 | -0.20(-1.65%) |
Jan 05, 2011 | 11.97 | 12.21 | 11.81 | 12.12 | 2,141,987 | +0.10(+0.83%) |
Jan 04, 2011 | 12.05 | 12.16 | 11.82 | 12.02 | 3,005,005 | -0.12(-0.99%) |