Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 20.37 | 20.37 | 19.79 | 20.03 | 813,713 | -0.25(-1.24%) |
Feb 28, 2012 | 19.81 | 20.53 | 19.78 | 20.28 | 1,147,055 | +0.49(+2.46%) |
Feb 27, 2012 | 19.44 | 19.85 | 19.14 | 19.80 | 718,691 | +0.16(+0.81%) |
Feb 24, 2012 | 19.29 | 19.84 | 19.20 | 19.64 | 521,100 | +0.29(+1.52%) |
Feb 23, 2012 | 20.15 | 20.65 | 19.19 | 19.34 | 1,623,440 | -0.60(-3.03%) |
Feb 22, 2012 | 19.69 | 20.02 | 19.20 | 19.95 | 689,249 | +0.16(+0.81%) |
Feb 21, 2012 | 19.80 | 20.04 | 19.65 | 19.79 | 225,154 | -0.03(-0.17%) |
Feb 17, 2012 | 19.66 | 19.88 | 19.46 | 19.82 | 492,313 | +0.24(+1.20%) |
Feb 16, 2012 | 19.38 | 19.59 | 19.26 | 19.59 | 400,217 | +0.28(+1.44%) |
Feb 15, 2012 | 19.35 | 19.71 | 19.17 | 19.31 | 334,283 | +0.00(+0.00%) |
Feb 14, 2012 | 19.29 | 19.46 | 19.17 | 19.31 | 203,920 | -0.15(-0.78%) |
Feb 13, 2012 | 19.57 | 19.68 | 19.36 | 19.46 | 158,728 | +0.08(+0.43%) |
Feb 10, 2012 | 19.38 | 19.50 | 19.29 | 19.38 | 199,643 | -0.22(-1.11%) |
Feb 09, 2012 | 19.59 | 19.65 | 19.49 | 19.59 | 237,072 | +0.08(+0.39%) |
Feb 08, 2012 | 19.57 | 19.64 | 19.27 | 19.52 | 189,967 | +0.04(+0.22%) |
Feb 07, 2012 | 19.49 | 19.68 | 19.35 | 19.48 | 198,030 | +0.03(+0.17%) |
Feb 06, 2012 | 19.46 | 19.48 | 19.27 | 19.44 | 152,582 | -0.05(-0.26%) |
Feb 03, 2012 | 19.28 | 19.70 | 19.10 | 19.49 | 406,879 | +0.51(+2.70%) |
Feb 02, 2012 | 18.51 | 19.01 | 18.44 | 18.98 | 431,750 | +0.45(+2.40%) |
Feb 01, 2012 | 18.09 | 18.55 | 18.01 | 18.54 | 676,653 | +0.73(+4.10%) |
Jan 31, 2012 | 18.22 | 18.22 | 17.77 | 17.80 | 352,798 | -0.28(-1.53%) |
Jan 30, 2012 | 18.07 | 18.17 | 18.03 | 18.08 | 251,057 | -0.08(-0.42%) |
Jan 27, 2012 | 17.99 | 18.20 | 17.96 | 18.16 | 266,317 | +0.06(+0.32%) |
Jan 26, 2012 | 17.97 | 18.13 | 17.92 | 18.10 | 276,758 | +0.16(+0.89%) |
Jan 25, 2012 | 17.94 | 17.99 | 17.81 | 17.94 | 241,472 | +0.01(+0.05%) |
Jan 24, 2012 | 17.82 | 18.05 | 17.65 | 17.93 | 286,480 | -0.13(-0.74%) |
Jan 23, 2012 | 18.06 | 18.08 | 17.75 | 18.07 | 292,918 | +0.03(+0.14%) |
Jan 20, 2012 | 18.07 | 18.22 | 17.87 | 18.04 | 337,023 | -0.15(-0.83%) |
Jan 19, 2012 | 18.19 | 18.36 | 17.95 | 18.19 | 202,320 | +0.03(+0.19%) |
Jan 18, 2012 | 17.76 | 18.19 | 17.75 | 18.16 | 393,237 | +0.03(+0.19%) |
Jan 17, 2012 | 18.44 | 18.44 | 18.12 | 18.12 | 197,647 | -0.13(-0.74%) |
Jan 13, 2012 | 18.15 | 18.42 | 18.15 | 18.26 | 180,816 | -0.12(-0.64%) |
Jan 12, 2012 | 18.35 | 18.50 | 18.22 | 18.38 | 212,256 | -0.03(-0.14%) |
Jan 11, 2012 | 17.91 | 18.42 | 17.91 | 18.40 | 259,132 | +0.39(+2.19%) |
Jan 10, 2012 | 18.12 | 18.16 | 17.90 | 18.01 | 219,465 | +0.12(+0.66%) |
Jan 09, 2012 | 18.13 | 18.38 | 17.71 | 17.89 | 480,051 | -0.29(-1.57%) |
Jan 06, 2012 | 18.23 | 18.46 | 18.06 | 18.17 | 326,084 | +0.01(+0.05%) |
Jan 05, 2012 | 18.19 | 18.42 | 17.96 | 18.17 | 292,615 | -0.17(-0.92%) |
Jan 04, 2012 | 18.41 | 18.46 | 18.14 | 18.33 | 286,706 | +0.78(+4.45%) |
Dec 30, 2011 | 17.48 | 17.65 | 17.44 | 17.55 | 193,528 | +0.03(+0.19%) |
Dec 29, 2011 | 17.42 | 17.83 | 17.42 | 17.52 | 163,911 | +0.14(+0.82%) |
Dec 28, 2011 | 17.73 | 17.79 | 17.33 | 17.38 | 271,552 | -0.34(-1.90%) |
Dec 27, 2011 | 17.64 | 17.81 | 17.37 | 17.71 | 166,729 | +0.03(+0.19%) |
Dec 23, 2011 | 17.58 | 17.69 | 17.55 | 17.68 | 122,525 | +0.06(+0.33%) |
Dec 21, 2011 | 17.49 | 17.62 | 17.24 | 17.62 | 349,477 | +0.08(+0.48%) |
Dec 20, 2011 | 17.42 | 17.59 | 17.36 | 17.54 | 404,306 | +0.45(+2.60%) |
Dec 19, 2011 | 17.39 | 17.78 | 17.06 | 17.09 | 445,824 | -0.17(-0.97%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.13 | 17.26 | 877,702 | +0.17(+0.98%) |
Dec 15, 2011 | 17.11 | 17.27 | 16.91 | 17.09 | 398,711 | +0.24(+1.40%) |
Dec 14, 2011 | 17.00 | 17.18 | 16.81 | 16.86 | 482,842 | -0.30(-1.76%) |
Dec 13, 2011 | 17.61 | 17.75 | 17.10 | 17.16 | 452,032 | -0.30(-1.73%) |
Dec 12, 2011 | 17.40 | 17.55 | 17.26 | 17.46 | 524,806 | -0.16(-0.91%) |
Dec 09, 2011 | 17.34 | 17.72 | 17.32 | 17.62 | 492,058 | +0.38(+2.19%) |
Dec 08, 2011 | 17.56 | 17.96 | 17.19 | 17.24 | 409,496 | -0.38(-2.15%) |
Dec 07, 2011 | 17.58 | 17.86 | 17.33 | 17.62 | 712,045 | -0.11(-0.62%) |
Dec 06, 2011 | 17.72 | 17.84 | 17.50 | 17.73 | 398,732 | -0.06(-0.33%) |
Dec 05, 2011 | 17.54 | 17.80 | 17.48 | 17.79 | 515,224 | +0.46(+2.67%) |
Dec 02, 2011 | 17.11 | 17.34 | 17.07 | 17.33 | 428,672 | +0.48(+2.84%) |
Dec 01, 2011 | 17.12 | 17.20 | 16.81 | 16.85 | 658,415 | -0.37(-2.15%) |
Nov 30, 2011 | 17.29 | 17.30 | 16.98 | 17.22 | 889,936 | +0.55(+3.27%) |
Nov 29, 2011 | 16.55 | 16.85 | 16.51 | 16.67 | 429,461 | +0.04(+0.25%) |
Nov 28, 2011 | 16.15 | 16.78 | 16.14 | 16.63 | 617,215 | +0.95(+6.05%) |
Nov 25, 2011 | 15.97 | 16.11 | 15.66 | 15.68 | 476,962 | -0.45(-2.81%) |
Nov 23, 2011 | 16.30 | 16.70 | 16.05 | 16.13 | 726,069 | -0.34(-2.04%) |
Nov 22, 2011 | 16.80 | 17.68 | 16.38 | 16.47 | 1,475,809 | -0.43(-2.53%) |
Nov 21, 2011 | 17.10 | 17.11 | 16.52 | 16.90 | 1,203,401 | -0.45(-2.57%) |
Nov 18, 2011 | 17.18 | 17.62 | 17.18 | 17.34 | 584,783 | +0.30(+1.77%) |
Nov 17, 2011 | 17.09 | 17.43 | 16.96 | 17.04 | 248,331 | -0.06(-0.34%) |
Nov 16, 2011 | 17.23 | 17.53 | 17.05 | 17.10 | 283,560 | -0.28(-1.59%) |
Nov 15, 2011 | 16.99 | 17.43 | 16.93 | 17.38 | 216,884 | +0.25(+1.47%) |
Nov 14, 2011 | 17.38 | 17.49 | 17.02 | 17.12 | 247,900 | -0.37(-2.11%) |
Nov 11, 2011 | 17.35 | 17.62 | 16.94 | 17.49 | 211,049 | +0.31(+1.81%) |
Nov 10, 2011 | 17.22 | 17.36 | 16.90 | 17.18 | 239,931 | +0.23(+1.34%) |
Nov 09, 2011 | 17.22 | 17.40 | 16.93 | 16.96 | 288,113 | -0.71(-4.04%) |
Nov 08, 2011 | 17.54 | 17.70 | 17.26 | 17.67 | 249,491 | +0.18(+1.01%) |
Nov 07, 2011 | 17.18 | 17.52 | 16.95 | 17.49 | 275,812 | +0.29(+1.66%) |
Nov 04, 2011 | 17.02 | 17.28 | 16.90 | 17.21 | 165,758 | +0.09(+0.54%) |
Nov 03, 2011 | 17.18 | 17.24 | 16.72 | 17.12 | 408,155 | +0.21(+1.24%) |
Nov 02, 2011 | 16.99 | 17.18 | 16.81 | 16.91 | 383,019 | +0.12(+0.70%) |
Nov 01, 2011 | 16.72 | 17.20 | 16.71 | 16.79 | 365,929 | -0.50(-2.87%) |
Oct 31, 2011 | 17.25 | 17.54 | 17.23 | 17.28 | 220,467 | -0.26(-1.48%) |
Oct 28, 2011 | 17.62 | 18.00 | 17.26 | 17.54 | 446,910 | -0.20(-1.14%) |
Oct 27, 2011 | 17.04 | 17.81 | 16.80 | 17.75 | 686,140 | +1.12(+6.72%) |
Oct 26, 2011 | 16.96 | 17.08 | 16.47 | 16.63 | 497,012 | -0.08(-0.45%) |
Oct 25, 2011 | 16.90 | 16.98 | 16.65 | 16.70 | 370,126 | -0.23(-1.34%) |
Oct 24, 2011 | 16.80 | 17.06 | 16.56 | 16.93 | 474,150 | +0.15(+0.90%) |
Oct 21, 2011 | 16.80 | 16.97 | 16.63 | 16.78 | 548,303 | +0.29(+1.78%) |
Oct 20, 2011 | 16.65 | 16.70 | 16.27 | 16.49 | 180,209 | -0.13(-0.81%) |
Oct 19, 2011 | 16.79 | 16.91 | 16.52 | 16.62 | 310,328 | -0.18(-1.05%) |
Oct 18, 2011 | 16.67 | 16.89 | 16.42 | 16.80 | 705,943 | +0.20(+1.21%) |
Oct 17, 2011 | 17.23 | 17.25 | 16.56 | 16.60 | 465,852 | -0.76(-4.36%) |
Oct 14, 2011 | 17.87 | 17.97 | 17.33 | 17.35 | 470,253 | -0.41(-2.32%) |
Oct 13, 2011 | 17.65 | 17.83 | 17.51 | 17.76 | 239,829 | +0.02(+0.09%) |
Oct 12, 2011 | 17.39 | 17.88 | 17.33 | 17.75 | 262,077 | +0.50(+2.87%) |
Oct 11, 2011 | 17.09 | 17.36 | 17.09 | 17.25 | 391,281 | -0.01(-0.05%) |
Oct 10, 2011 | 16.52 | 17.31 | 16.48 | 17.26 | 406,904 | +0.99(+6.09%) |
Oct 07, 2011 | 16.89 | 16.91 | 16.24 | 16.27 | 392,624 | -0.58(-3.44%) |
Oct 06, 2011 | 16.55 | 16.86 | 16.32 | 16.85 | 400,004 | +0.36(+2.19%) |
Oct 05, 2011 | 16.47 | 16.66 | 16.24 | 16.49 | 560,704 | +0.04(+0.26%) |
Oct 04, 2011 | 16.02 | 16.47 | 15.79 | 16.44 | 1,221,153 | +0.27(+1.66%) |
Oct 03, 2011 | 16.58 | 16.97 | 16.06 | 16.18 | 766,557 | -0.55(-3.31%) |
Sep 30, 2011 | 16.97 | 17.44 | 16.70 | 16.73 | 373,667 | -0.48(-2.78%) |
Sep 29, 2011 | 17.42 | 17.50 | 16.76 | 17.21 | 292,776 | +0.19(+1.13%) |
Sep 28, 2011 | 17.02 | 17.44 | 16.97 | 17.02 | 544,055 | -0.29(-1.65%) |
Sep 27, 2011 | 17.52 | 17.93 | 17.14 | 17.30 | 551,026 | +0.08(+0.44%) |
Sep 26, 2011 | 16.65 | 17.25 | 16.49 | 17.23 | 551,770 | +0.76(+4.64%) |
Sep 23, 2011 | 16.06 | 16.74 | 16.04 | 16.46 | 623,058 | +0.42(+2.62%) |
Sep 22, 2011 | 16.14 | 16.38 | 15.78 | 16.04 | 1,352,727 | -0.51(-3.10%) |
Sep 21, 2011 | 17.10 | 17.19 | 16.55 | 16.55 | 632,753 | -0.54(-3.14%) |
Sep 20, 2011 | 17.49 | 17.90 | 17.09 | 17.09 | 424,833 | -0.36(-2.07%) |
Sep 19, 2011 | 17.12 | 17.63 | 16.89 | 17.45 | 562,627 | -0.02(-0.10%) |
Sep 16, 2011 | 17.44 | 17.59 | 17.21 | 17.47 | 502,656 | +0.16(+0.92%) |
Sep 15, 2011 | 17.35 | 17.45 | 17.12 | 17.31 | 303,989 | +0.13(+0.73%) |
Sep 14, 2011 | 17.13 | 17.43 | 16.82 | 17.18 | 337,248 | +0.25(+1.49%) |
Sep 13, 2011 | 16.68 | 17.02 | 16.65 | 16.93 | 538,892 | +0.28(+1.66%) |
Sep 12, 2011 | 16.24 | 16.66 | 16.24 | 16.65 | 668,606 | +0.19(+1.17%) |
Sep 09, 2011 | 16.56 | 16.76 | 16.41 | 16.46 | 852,036 | -0.34(-2.00%) |
Sep 08, 2011 | 16.81 | 16.99 | 16.69 | 16.80 | 421,374 | -0.08(-0.50%) |
Sep 07, 2011 | 16.72 | 16.97 | 16.48 | 16.88 | 505,421 | +0.29(+1.72%) |
Sep 06, 2011 | 16.20 | 16.66 | 16.17 | 16.60 | 563,964 | -0.12(-0.70%) |
Sep 02, 2011 | 16.68 | 16.85 | 16.52 | 16.71 | 556,077 | -0.29(-1.68%) |
Sep 01, 2011 | 17.49 | 17.69 | 16.89 | 17.00 | 670,110 | -0.45(-2.55%) |
Aug 31, 2011 | 17.58 | 17.84 | 17.25 | 17.44 | 979,072 | -0.13(-0.72%) |
Aug 30, 2011 | 17.39 | 17.81 | 17.30 | 17.57 | 502,898 | -0.01(-0.05%) |
Aug 29, 2011 | 16.97 | 17.63 | 16.97 | 17.58 | 421,199 | +0.73(+4.34%) |
Aug 26, 2011 | 16.07 | 17.09 | 16.01 | 16.85 | 487,675 | +0.66(+4.05%) |
Aug 25, 2011 | 16.79 | 17.00 | 16.11 | 16.19 | 550,499 | -0.50(-2.97%) |
Aug 24, 2011 | 16.38 | 16.93 | 16.35 | 16.69 | 436,259 | +0.26(+1.58%) |
Aug 23, 2011 | 16.04 | 16.53 | 15.74 | 16.43 | 556,478 | +0.49(+3.06%) |
Aug 22, 2011 | 16.13 | 16.41 | 15.87 | 15.94 | 550,731 | +0.13(+0.85%) |
Aug 19, 2011 | 15.37 | 16.12 | 15.33 | 15.81 | 729,623 | +0.21(+1.35%) |
Aug 18, 2011 | 16.29 | 16.47 | 15.34 | 15.60 | 852,776 | -1.09(-6.54%) |
Aug 17, 2011 | 16.79 | 16.91 | 16.48 | 16.69 | 329,470 | -0.03(-0.20%) |
Aug 16, 2011 | 16.87 | 16.91 | 16.50 | 16.72 | 367,083 | -0.26(-1.53%) |
Aug 15, 2011 | 16.97 | 17.19 | 16.66 | 16.98 | 377,739 | +0.10(+0.60%) |
Aug 12, 2011 | 17.37 | 17.41 | 16.85 | 16.88 | 441,535 | -0.31(-1.81%) |
Aug 11, 2011 | 15.81 | 17.35 | 15.81 | 17.19 | 1,011,771 | +1.33(+8.36%) |
Aug 10, 2011 | 17.23 | 17.23 | 15.81 | 15.86 | 880,180 | -1.26(-7.36%) |
Aug 09, 2011 | 16.84 | 17.13 | 15.92 | 17.12 | 771,293 | +0.92(+5.65%) |
Aug 08, 2011 | 16.91 | 17.23 | 16.21 | 16.21 | 1,142,736 | -1.10(-6.36%) |
Aug 05, 2011 | 18.17 | 18.27 | 17.07 | 17.31 | 1,143,592 | -0.67(-3.74%) |
Aug 04, 2011 | 18.47 | 18.80 | 17.97 | 17.98 | 1,586,003 | -0.63(-3.38%) |
Aug 03, 2011 | 18.28 | 18.64 | 17.82 | 18.61 | 768,113 | +0.43(+2.36%) |
Aug 02, 2011 | 18.96 | 19.22 | 18.17 | 18.18 | 839,479 | -0.93(-4.88%) |
Aug 01, 2011 | 19.32 | 19.37 | 18.80 | 19.12 | 288,650 | +0.03(+0.18%) |
Jul 29, 2011 | 18.97 | 19.23 | 18.73 | 19.08 | 359,824 | -0.01(-0.04%) |
Jul 28, 2011 | 19.35 | 19.48 | 19.05 | 19.09 | 344,295 | -0.18(-0.96%) |
Jul 27, 2011 | 19.58 | 19.59 | 19.24 | 19.27 | 419,420 | -0.46(-2.34%) |
Jul 26, 2011 | 19.79 | 20.07 | 19.64 | 19.74 | 370,918 | +0.00(+0.00%) |
Jul 25, 2011 | 19.63 | 20.00 | 19.49 | 19.74 | 418,487 | -0.08(-0.38%) |
Jul 22, 2011 | 20.00 | 20.06 | 19.77 | 19.81 | 405,245 | -0.09(-0.46%) |
Jul 21, 2011 | 19.84 | 20.08 | 19.75 | 19.90 | 415,409 | +0.07(+0.34%) |
Jul 20, 2011 | 19.96 | 20.05 | 19.63 | 19.84 | 439,937 | -0.18(-0.88%) |
Jul 19, 2011 | 19.81 | 20.07 | 19.66 | 20.01 | 450,830 | +0.36(+1.84%) |
Jul 18, 2011 | 19.64 | 19.77 | 19.54 | 19.65 | 432,767 | -0.06(-0.30%) |
Jul 15, 2011 | 20.02 | 20.29 | 19.68 | 19.71 | 572,157 | -0.27(-1.35%) |
Jul 14, 2011 | 20.03 | 20.30 | 19.88 | 19.98 | 1,271,767 | +0.04(+0.21%) |
Jul 13, 2011 | 19.64 | 19.99 | 19.64 | 19.94 | 421,878 | +0.37(+1.89%) |
Jul 12, 2011 | 19.52 | 19.90 | 19.40 | 19.57 | 338,054 | +0.02(+0.09%) |
Jul 11, 2011 | 19.50 | 19.76 | 19.50 | 19.55 | 416,023 | -0.18(-0.94%) |
Jul 08, 2011 | 19.39 | 19.76 | 19.35 | 19.74 | 397,865 | +0.12(+0.60%) |
Jul 07, 2011 | 19.72 | 20.03 | 19.57 | 19.62 | 827,308 | -0.03(-0.13%) |
Jul 06, 2011 | 19.74 | 19.76 | 19.54 | 19.64 | 456,992 | -0.13(-0.68%) |
Jul 05, 2011 | 19.73 | 19.83 | 19.53 | 19.78 | 680,519 | -0.01(-0.04%) |
Jul 01, 2011 | 19.16 | 19.86 | 19.14 | 19.79 | 1,408,311 | +0.66(+3.42%) |
Jun 30, 2011 | 18.96 | 19.34 | 18.96 | 19.13 | 547,001 | +0.18(+0.93%) |
Jun 29, 2011 | 18.96 | 19.04 | 18.85 | 18.96 | 456,081 | -0.01(-0.04%) |
Jun 28, 2011 | 18.76 | 18.99 | 18.76 | 18.96 | 364,757 | +0.22(+1.16%) |
Jun 27, 2011 | 18.77 | 18.95 | 18.60 | 18.75 | 587,207 | -0.03(-0.18%) |
Jun 24, 2011 | 18.77 | 18.94 | 18.64 | 18.78 | 2,068,556 | -0.01(-0.04%) |
Jun 23, 2011 | 18.49 | 18.81 | 18.41 | 18.79 | 581,628 | +0.05(+0.27%) |
Jun 22, 2011 | 18.46 | 18.93 | 18.35 | 18.74 | 629,768 | +0.17(+0.90%) |
Jun 21, 2011 | 18.58 | 18.91 | 18.51 | 18.57 | 662,455 | +0.05(+0.27%) |
Jun 20, 2011 | 18.56 | 18.73 | 18.12 | 18.52 | 662,753 | +0.37(+2.04%) |
Jun 17, 2011 | 18.01 | 18.69 | 18.01 | 18.15 | 1,194,175 | +0.22(+1.22%) |
Jun 16, 2011 | 17.76 | 18.22 | 17.73 | 17.93 | 581,150 | +0.15(+0.85%) |
Jun 15, 2011 | 17.55 | 17.83 | 17.54 | 17.78 | 563,189 | +0.08(+0.47%) |
Jun 14, 2011 | 17.80 | 17.90 | 17.66 | 17.70 | 595,346 | +0.05(+0.29%) |
Jun 13, 2011 | 17.35 | 17.66 | 17.35 | 17.65 | 719,521 | +0.31(+1.79%) |
Jun 10, 2011 | 17.22 | 17.54 | 17.17 | 17.33 | 896,622 | -0.01(-0.05%) |
Jun 09, 2011 | 17.23 | 17.49 | 17.11 | 17.34 | 686,786 | +0.13(+0.73%) |
Jun 08, 2011 | 17.34 | 17.52 | 17.05 | 17.22 | 998,504 | -0.15(-0.87%) |
Jun 07, 2011 | 17.73 | 17.75 | 17.36 | 17.37 | 657,387 | -0.27(-1.52%) |
Jun 06, 2011 | 17.75 | 18.05 | 17.44 | 17.64 | 949,664 | +0.15(+0.86%) |
Jun 03, 2011 | 17.64 | 17.85 | 17.47 | 17.49 | 879,499 | -0.37(-2.07%) |
May 24, 2011 | 17.93 | 18.12 | 17.75 | 17.86 | 716,538 | -0.05(-0.28%) |
May 23, 2011 | 18.26 | 18.46 | 17.89 | 17.91 | 1,409,389 | -0.66(-3.53%) |
May 20, 2011 | 18.61 | 19.08 | 18.55 | 18.56 | 1,100,104 | -0.14(-0.74%) |
May 19, 2011 | 18.06 | 18.90 | 17.80 | 18.70 | 2,939,898 | +1.00(+5.62%) |
May 18, 2011 | 17.01 | 17.95 | 17.01 | 17.70 | 1,384,662 | +0.66(+3.89%) |
May 17, 2011 | 17.11 | 17.18 | 16.89 | 17.04 | 868,971 | -0.09(-0.54%) |
May 16, 2011 | 17.30 | 17.35 | 17.11 | 17.13 | 492,792 | -0.27(-1.54%) |
May 13, 2011 | 17.35 | 17.70 | 17.28 | 17.40 | 335,053 | +0.06(+0.34%) |
May 12, 2011 | 17.23 | 17.48 | 17.12 | 17.34 | 327,565 | +0.03(+0.15%) |
May 11, 2011 | 17.22 | 17.61 | 17.09 | 17.32 | 404,289 | +0.13(+0.78%) |
May 10, 2011 | 16.89 | 17.27 | 16.88 | 17.18 | 481,028 | +0.39(+2.30%) |
May 09, 2011 | 16.84 | 17.09 | 16.68 | 16.80 | 732,960 | -0.10(-0.60%) |
May 06, 2011 | 17.04 | 17.17 | 16.82 | 16.90 | 583,712 | +0.08(+0.50%) |
May 05, 2011 | 16.81 | 17.06 | 16.46 | 16.81 | 1,382,983 | -0.02(-0.10%) |
May 04, 2011 | 17.13 | 17.23 | 16.81 | 16.83 | 632,075 | -0.33(-1.91%) |
May 03, 2011 | 16.99 | 17.26 | 16.99 | 17.16 | 691,354 | +0.11(+0.64%) |
May 02, 2011 | 17.11 | 17.34 | 16.87 | 17.05 | 715,248 | -0.29(-1.69%) |
Apr 29, 2011 | 17.37 | 17.82 | 17.33 | 17.34 | 521,510 | +0.04(+0.24%) |
Apr 28, 2011 | 17.13 | 17.43 | 17.07 | 17.30 | 457,016 | +0.08(+0.49%) |
Apr 27, 2011 | 17.12 | 17.47 | 17.08 | 17.22 | 647,389 | +0.09(+0.54%) |
Apr 26, 2011 | 17.13 | 17.21 | 17.01 | 17.12 | 369,160 | -0.01(-0.05%) |
Apr 25, 2011 | 17.30 | 17.34 | 16.97 | 17.13 | 439,197 | -0.16(-0.92%) |
Apr 21, 2011 | 17.60 | 17.60 | 17.24 | 17.29 | 369,480 | -0.18(-1.01%) |
Apr 20, 2011 | 17.42 | 17.53 | 17.30 | 17.47 | 528,082 | +0.29(+1.71%) |
Apr 19, 2011 | 17.34 | 17.44 | 17.05 | 17.18 | 347,606 | -0.17(-0.97%) |
Apr 18, 2011 | 17.40 | 17.40 | 17.22 | 17.34 | 413,213 | -0.20(-1.15%) |
Apr 15, 2011 | 17.49 | 17.65 | 17.43 | 17.54 | 683,675 | +0.02(+0.10%) |
Apr 14, 2011 | 17.64 | 17.81 | 17.49 | 17.53 | 617,310 | -0.23(-1.28%) |
Apr 13, 2011 | 17.75 | 18.03 | 17.73 | 17.75 | 691,318 | +0.01(+0.05%) |
Apr 12, 2011 | 17.64 | 17.95 | 17.64 | 17.75 | 579,332 | +0.01(+0.05%) |
Apr 11, 2011 | 18.03 | 18.14 | 17.60 | 17.74 | 913,588 | -0.88(-4.74%) |
Apr 08, 2011 | 19.00 | 19.02 | 18.61 | 18.62 | 297,164 | -0.23(-1.20%) |
Apr 07, 2011 | 19.02 | 19.15 | 18.84 | 18.85 | 438,459 | -0.21(-1.10%) |
Apr 06, 2011 | 18.98 | 19.12 | 18.91 | 19.06 | 383,514 | +0.13(+0.71%) |
Apr 05, 2011 | 18.96 | 19.17 | 18.84 | 18.92 | 461,906 | -0.02(-0.09%) |
Apr 04, 2011 | 19.06 | 19.17 | 18.90 | 18.94 | 332,382 | -0.03(-0.13%) |
Apr 01, 2011 | 19.19 | 19.19 | 18.92 | 18.96 | 267,694 | -0.08(-0.44%) |
Mar 31, 2011 | 19.12 | 19.16 | 18.87 | 19.05 | 440,639 | -0.16(-0.83%) |
Mar 30, 2011 | 19.12 | 19.29 | 19.09 | 19.21 | 258,371 | +0.18(+0.93%) |
Mar 29, 2011 | 18.80 | 19.06 | 18.78 | 19.03 | 305,563 | +0.19(+1.03%) |
Mar 28, 2011 | 19.18 | 19.22 | 18.76 | 18.84 | 401,433 | -0.29(-1.54%) |
Mar 25, 2011 | 19.11 | 19.50 | 18.48 | 19.13 | 362,745 | +0.16(+0.84%) |
Mar 24, 2011 | 18.90 | 19.11 | 18.75 | 18.97 | 392,188 | +0.10(+0.53%) |
Mar 23, 2011 | 18.63 | 18.92 | 18.48 | 18.87 | 326,634 | +0.18(+0.94%) |
Mar 22, 2011 | 19.06 | 19.22 | 18.66 | 18.70 | 446,461 | -0.31(-1.63%) |
Mar 21, 2011 | 18.93 | 19.19 | 18.85 | 19.01 | 349,689 | +0.11(+0.58%) |
Mar 18, 2011 | 19.02 | 19.06 | 18.79 | 18.90 | 874,054 | +0.10(+0.54%) |
Mar 17, 2011 | 19.17 | 19.27 | 18.79 | 18.80 | 272,230 | -0.07(-0.36%) |
Mar 16, 2011 | 18.95 | 19.13 | 18.83 | 18.86 | 520,284 | -0.14(-0.75%) |
Mar 15, 2011 | 19.27 | 19.59 | 18.95 | 19.01 | 785,218 | -0.44(-2.25%) |
Mar 14, 2011 | 19.31 | 19.59 | 19.09 | 19.44 | 443,314 | -0.10(-0.52%) |
Mar 11, 2011 | 19.27 | 19.62 | 19.16 | 19.54 | 363,630 | +0.25(+1.31%) |
Mar 10, 2011 | 19.22 | 19.50 | 19.11 | 19.29 | 487,931 | -0.18(-0.95%) |
Mar 09, 2011 | 19.39 | 19.60 | 19.32 | 19.48 | 287,285 | +0.08(+0.43%) |
Mar 08, 2011 | 18.90 | 19.51 | 18.85 | 19.39 | 488,798 | +0.58(+3.08%) |
Mar 07, 2011 | 18.80 | 19.84 | 18.60 | 18.81 | 772,524 | +0.19(+1.04%) |
Mar 04, 2011 | 18.60 | 18.69 | 18.41 | 18.62 | 482,962 | +0.02(+0.09%) |
Mar 03, 2011 | 18.48 | 18.63 | 18.36 | 18.60 | 660,631 | +0.34(+1.84%) |
Mar 02, 2011 | 18.25 | 18.33 | 18.08 | 18.27 | 889,328 | -0.02(-0.09%) |