Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 16.90 | 16.90 | 16.50 | 16.88 | 146,804 | +0.08(+0.48%) |
Nov 29, 2011 | 16.68 | 16.94 | 16.63 | 16.80 | 362,447 | +0.10(+0.60%) |
Nov 28, 2011 | 16.79 | 16.83 | 16.59 | 16.70 | 141,636 | -0.02(-0.12%) |
Nov 25, 2011 | 16.70 | 16.80 | 16.60 | 16.72 | 48,173 | +0.11(+0.66%) |
Nov 24, 2011 | 16.79 | 16.79 | 16.34 | 16.61 | 62,805 | -0.08(-0.48%) |
Nov 23, 2011 | 16.78 | 16.83 | 16.55 | 16.69 | 78,262 | -0.01(-0.06%) |
Nov 22, 2011 | 16.77 | 16.77 | 16.60 | 16.70 | 64,383 | -0.11(-0.65%) |
Nov 21, 2011 | 16.60 | 16.82 | 16.33 | 16.81 | 113,804 | +0.29(+1.76%) |
Nov 18, 2011 | 16.65 | 16.65 | 16.42 | 16.52 | 108,193 | -0.09(-0.54%) |
Nov 17, 2011 | 16.75 | 16.75 | 16.54 | 16.61 | 76,933 | -0.14(-0.84%) |
Nov 16, 2011 | 16.44 | 16.80 | 16.44 | 16.75 | 71,848 | +0.31(+1.89%) |
Nov 15, 2011 | 16.45 | 16.69 | 16.44 | 16.44 | 75,204 | -0.09(-0.54%) |
Nov 14, 2011 | 16.67 | 16.72 | 16.50 | 16.53 | 80,702 | -0.20(-1.20%) |
Nov 11, 2011 | 16.75 | 16.87 | 16.50 | 16.73 | 87,313 | -0.02(-0.12%) |
Nov 10, 2011 | 16.77 | 16.94 | 16.12 | 16.75 | 288,992 | -0.24(-1.41%) |
Nov 09, 2011 | 16.88 | 16.99 | 16.64 | 16.99 | 93,022 | -0.04(-0.23%) |
Nov 08, 2011 | 16.61 | 17.04 | 16.61 | 17.03 | 77,502 | +0.39(+2.34%) |
Nov 07, 2011 | 16.70 | 16.90 | 16.58 | 16.64 | 63,465 | -0.05(-0.30%) |
Nov 04, 2011 | 16.47 | 16.70 | 16.35 | 16.69 | 59,612 | +0.22(+1.34%) |
Nov 03, 2011 | 16.41 | 16.50 | 16.30 | 16.47 | 65,789 | +0.15(+0.92%) |
Nov 02, 2011 | 16.38 | 16.52 | 16.22 | 16.32 | 120,013 | +0.09(+0.55%) |
Nov 01, 2011 | 16.44 | 16.47 | 16.06 | 16.23 | 72,976 | -0.31(-1.87%) |
Oct 31, 2011 | 16.10 | 16.67 | 16.10 | 16.54 | 197,290 | +0.45(+2.80%) |
Oct 28, 2011 | 16.10 | 16.10 | 15.90 | 16.09 | 124,889 | +0.03(+0.19%) |
Oct 27, 2011 | 15.96 | 16.19 | 15.96 | 16.06 | 179,735 | +0.14(+0.88%) |
Oct 26, 2011 | 15.65 | 15.97 | 15.65 | 15.92 | 96,983 | +0.27(+1.73%) |
Oct 25, 2011 | 15.75 | 15.75 | 15.60 | 15.65 | 144,980 | -0.05(-0.32%) |
Oct 24, 2011 | 15.66 | 15.81 | 15.62 | 15.70 | 79,971 | +0.10(+0.64%) |
Oct 21, 2011 | 15.61 | 15.72 | 15.52 | 15.60 | 104,879 | -0.05(-0.32%) |
Oct 20, 2011 | 15.82 | 15.82 | 15.59 | 15.65 | 103,841 | -0.10(-0.63%) |
Oct 19, 2011 | 16.03 | 16.03 | 15.67 | 15.75 | 72,927 | -0.29(-1.81%) |
Oct 18, 2011 | 15.55 | 16.04 | 15.50 | 16.04 | 111,368 | +0.49(+3.15%) |
Oct 17, 2011 | 15.69 | 15.69 | 15.50 | 15.55 | 59,645 | -0.06(-0.38%) |
Oct 14, 2011 | 15.75 | 15.81 | 15.50 | 15.61 | 171,298 | -0.08(-0.51%) |
Oct 13, 2011 | 15.48 | 15.69 | 15.32 | 15.69 | 176,002 | +0.18(+1.16%) |
Oct 12, 2011 | 15.95 | 15.97 | 15.40 | 15.51 | 278,054 | -0.38(-2.39%) |
Oct 11, 2011 | 15.95 | 15.95 | 15.66 | 15.89 | 64,595 | +0.33(+2.12%) |
Oct 07, 2011 | 15.66 | 15.84 | 15.56 | 15.56 | 113,046 | -0.21(-1.33%) |
Oct 06, 2011 | 15.70 | 15.77 | 15.63 | 15.77 | 72,324 | +0.17(+1.09%) |
Oct 05, 2011 | 15.77 | 15.84 | 15.50 | 15.60 | 104,258 | +0.32(+2.09%) |
Oct 04, 2011 | 15.50 | 15.50 | 15.08 | 15.28 | 145,303 | -0.37(-2.36%) |
Oct 03, 2011 | 16.09 | 16.15 | 15.60 | 15.65 | 143,598 | -0.38(-2.37%) |
Sep 30, 2011 | 16.18 | 16.45 | 16.03 | 16.03 | 239,820 | -0.40(-2.43%) |
Sep 29, 2011 | 16.04 | 16.44 | 16.02 | 16.43 | 165,097 | +0.43(+2.69%) |
Sep 28, 2011 | 16.09 | 16.17 | 15.90 | 16.00 | 203,448 | +0.07(+0.44%) |
Sep 27, 2011 | 15.56 | 16.14 | 15.56 | 15.93 | 303,479 | +0.41(+2.64%) |
Sep 26, 2011 | 15.63 | 15.80 | 15.45 | 15.52 | 151,201 | +0.00(+0.00%) |
Sep 23, 2011 | 15.11 | 15.60 | 15.11 | 15.52 | 143,861 | +0.30(+1.97%) |
Sep 22, 2011 | 15.51 | 15.65 | 15.00 | 15.22 | 216,226 | -0.58(-3.67%) |
Sep 21, 2011 | 15.80 | 15.91 | 15.68 | 15.80 | 110,475 | +0.00(+0.00%) |
Sep 20, 2011 | 15.65 | 15.92 | 15.58 | 15.80 | 292,065 | +0.16(+1.02%) |
Sep 19, 2011 | 15.35 | 15.66 | 15.30 | 15.64 | 125,836 | +0.23(+1.49%) |
Sep 16, 2011 | 15.55 | 15.60 | 15.41 | 15.41 | 211,871 | -0.19(-1.22%) |
Sep 15, 2011 | 15.49 | 15.63 | 15.42 | 15.60 | 117,762 | +0.25(+1.63%) |
Sep 14, 2011 | 15.58 | 15.58 | 15.35 | 15.35 | 78,072 | -0.14(-0.90%) |
Sep 13, 2011 | 15.65 | 15.65 | 15.38 | 15.49 | 97,365 | -0.08(-0.51%) |
Sep 12, 2011 | 15.56 | 15.65 | 15.50 | 15.57 | 274,009 | -0.06(-0.38%) |
Sep 09, 2011 | 15.76 | 15.88 | 15.56 | 15.63 | 63,661 | -0.11(-0.70%) |
Sep 08, 2011 | 15.79 | 15.92 | 15.69 | 15.74 | 40,246 | -0.03(-0.19%) |
Sep 07, 2011 | 15.56 | 15.79 | 15.56 | 15.77 | 103,993 | +0.22(+1.41%) |
Sep 06, 2011 | 15.37 | 15.61 | 15.21 | 15.55 | 103,900 | +0.14(+0.91%) |
Sep 02, 2011 | 15.94 | 15.94 | 15.41 | 15.41 | 127,420 | -0.54(-3.39%) |
Sep 01, 2011 | 15.85 | 16.04 | 15.72 | 15.95 | 87,053 | +0.20(+1.27%) |
Aug 31, 2011 | 15.64 | 15.84 | 15.62 | 15.75 | 124,109 | +0.14(+0.90%) |
Aug 30, 2011 | 15.64 | 15.73 | 15.43 | 15.61 | 81,073 | +0.06(+0.39%) |
Aug 29, 2011 | 15.39 | 15.59 | 15.32 | 15.55 | 155,218 | +0.18(+1.17%) |
Aug 26, 2011 | 15.50 | 15.55 | 15.34 | 15.37 | 119,254 | -0.12(-0.77%) |
Aug 25, 2011 | 15.53 | 15.57 | 15.25 | 15.49 | 137,264 | +0.00(+0.00%) |
Aug 24, 2011 | 15.64 | 15.64 | 15.31 | 15.49 | 145,348 | -0.07(-0.45%) |
Aug 23, 2011 | 15.49 | 15.60 | 15.40 | 15.56 | 93,995 | +0.10(+0.65%) |
Aug 22, 2011 | 15.38 | 15.55 | 15.26 | 15.46 | 119,197 | +0.13(+0.85%) |
Aug 19, 2011 | 15.47 | 15.49 | 15.14 | 15.33 | 204,207 | -0.22(-1.41%) |
Aug 18, 2011 | 15.91 | 15.95 | 15.54 | 15.55 | 80,643 | -0.36(-2.26%) |
Aug 17, 2011 | 15.93 | 16.05 | 15.90 | 15.91 | 124,575 | +0.09(+0.57%) |
Aug 16, 2011 | 16.48 | 16.48 | 15.82 | 15.82 | 159,374 | -0.43(-2.65%) |
Aug 15, 2011 | 16.16 | 16.50 | 16.05 | 16.25 | 152,105 | +0.17(+1.06%) |
Aug 12, 2011 | 15.79 | 16.11 | 15.69 | 16.08 | 285,977 | +0.12(+0.75%) |
Aug 11, 2011 | 15.47 | 15.96 | 15.46 | 15.96 | 109,792 | +0.51(+3.30%) |
Aug 10, 2011 | 15.65 | 15.67 | 15.27 | 15.45 | 200,882 | -0.11(-0.71%) |
Aug 09, 2011 | 15.08 | 15.76 | 15.08 | 15.56 | 190,921 | +0.48(+3.18%) |
Aug 08, 2011 | 14.75 | 15.25 | 14.59 | 15.08 | 219,060 | -0.40(-2.58%) |
Aug 05, 2011 | 15.00 | 15.78 | 14.75 | 15.48 | 221,103 | +0.38(+2.52%) |
Aug 04, 2011 | 15.85 | 15.85 | 15.02 | 15.10 | 130,907 | -0.75(-4.73%) |
Aug 03, 2011 | 16.09 | 16.27 | 15.83 | 15.85 | 81,788 | -0.35(-2.16%) |
Aug 02, 2011 | 16.36 | 16.36 | 16.05 | 16.20 | 57,274 | +0.00(+0.00%) |
Jul 29, 2011 | 16.28 | 16.36 | 16.20 | 16.20 | 65,374 | -0.17(-1.04%) |
Jul 28, 2011 | 16.26 | 16.55 | 16.18 | 16.37 | 69,675 | +0.10(+0.61%) |
Jul 27, 2011 | 16.35 | 16.43 | 16.15 | 16.27 | 77,519 | -0.07(-0.43%) |
Jul 26, 2011 | 16.61 | 16.66 | 16.34 | 16.34 | 59,041 | -0.23(-1.39%) |
Jul 25, 2011 | 16.75 | 16.75 | 16.36 | 16.57 | 45,307 | -0.07(-0.42%) |
Jul 22, 2011 | 16.45 | 16.72 | 16.56 | 16.64 | 209,791 | +0.22(+1.34%) |
Jul 21, 2011 | 16.48 | 16.49 | 16.32 | 16.42 | 48,723 | +0.11(+0.67%) |
Jul 20, 2011 | 16.35 | 16.44 | 16.26 | 16.31 | 109,169 | -0.08(-0.49%) |
Jul 19, 2011 | 16.50 | 16.77 | 16.33 | 16.39 | 187,717 | -0.03(-0.18%) |
Jul 18, 2011 | 16.00 | 16.42 | 15.85 | 16.42 | 84,894 | +0.42(+2.63%) |
Jul 15, 2011 | 16.03 | 16.22 | 15.94 | 16.00 | 52,684 | -0.08(-0.50%) |
Jul 14, 2011 | 16.19 | 16.22 | 16.00 | 16.08 | 65,271 | -0.02(-0.12%) |
Jul 13, 2011 | 16.02 | 16.10 | 16.00 | 16.10 | 74,493 | +0.00(+0.00%) |
Jul 12, 2011 | 16.05 | 16.15 | 16.01 | 16.10 | 58,721 | +0.06(+0.37%) |
Jul 11, 2011 | 16.25 | 16.27 | 16.02 | 16.04 | 66,194 | -0.18(-1.11%) |
Jul 08, 2011 | 16.25 | 16.34 | 16.20 | 16.22 | 60,063 | -0.03(-0.18%) |
Jul 07, 2011 | 16.25 | 16.25 | 16.16 | 16.25 | 173,141 | +0.00(+0.00%) |
Jul 06, 2011 | 16.06 | 16.25 | 15.99 | 16.25 | 174,577 | +0.19(+1.18%) |
Jul 05, 2011 | 16.37 | 16.37 | 16.00 | 16.06 | 150,832 | -0.26(-1.59%) |
Jul 04, 2011 | 16.14 | 16.36 | 16.06 | 16.32 | 54,709 | +0.25(+1.56%) |
Jun 30, 2011 | 16.00 | 16.24 | 15.80 | 16.07 | 256,203 | +0.17(+1.07%) |
Jun 29, 2011 | 15.99 | 16.05 | 15.83 | 15.90 | 121,028 | +0.09(+0.57%) |
Jun 28, 2011 | 15.63 | 15.86 | 15.50 | 15.81 | 336,489 | +0.26(+1.67%) |
Jun 27, 2011 | 15.83 | 15.95 | 15.55 | 15.55 | 119,107 | -0.30(-1.89%) |
Jun 24, 2011 | 15.83 | 16.00 | 15.83 | 15.85 | 132,174 | +0.00(+0.00%) |
Jun 23, 2011 | 15.95 | 15.99 | 15.76 | 15.85 | 138,038 | -0.10(-0.63%) |
Jun 22, 2011 | 15.99 | 16.02 | 15.95 | 15.95 | 205,142 | -0.01(-0.06%) |
Jun 21, 2011 | 16.19 | 16.20 | 15.93 | 15.96 | 199,938 | -0.13(-0.81%) |
Jun 20, 2011 | 16.19 | 16.18 | 16.03 | 16.09 | 69,853 | +0.01(+0.06%) |
Jun 17, 2011 | 16.20 | 16.37 | 16.08 | 16.08 | 323,514 | -0.07(-0.43%) |
Jun 16, 2011 | 16.23 | 16.29 | 15.97 | 16.15 | 114,861 | -0.04(-0.25%) |
Jun 15, 2011 | 16.47 | 16.47 | 15.94 | 16.19 | 132,640 | -0.28(-1.70%) |
Jun 14, 2011 | 16.19 | 16.58 | 16.11 | 16.47 | 125,784 | +0.37(+2.30%) |
Jun 13, 2011 | 16.87 | 16.87 | 16.10 | 16.10 | 103,741 | -0.30(-1.83%) |
Jun 10, 2011 | 16.88 | 16.91 | 16.40 | 16.40 | 105,638 | -0.47(-2.79%) |
Jun 09, 2011 | 16.82 | 16.89 | 16.65 | 16.87 | 80,612 | +0.13(+0.78%) |
Jun 08, 2011 | 16.99 | 17.00 | 16.63 | 16.74 | 115,499 | -0.25(-1.47%) |
Jun 07, 2011 | 16.89 | 16.99 | 16.73 | 16.99 | 120,162 | +0.16(+0.95%) |
Jun 06, 2011 | 16.99 | 17.09 | 16.71 | 16.83 | 93,002 | -0.09(-0.53%) |
Jun 03, 2011 | 16.95 | 16.99 | 16.76 | 16.92 | 50,557 | +0.24(+1.44%) |
May 24, 2011 | 16.67 | 16.85 | 16.65 | 16.68 | 85,968 | +0.03(+0.18%) |
May 20, 2011 | 16.65 | 16.70 | 16.52 | 16.65 | 68,326 | +0.19(+1.15%) |
May 19, 2011 | 16.17 | 16.69 | 16.17 | 16.46 | 80,892 | +0.29(+1.79%) |
May 18, 2011 | 16.06 | 16.20 | 16.06 | 16.17 | 58,313 | +0.13(+0.81%) |
May 17, 2011 | 16.03 | 16.09 | 15.94 | 16.04 | 92,806 | +0.09(+0.56%) |
May 16, 2011 | 16.13 | 16.13 | 15.94 | 15.95 | 109,378 | -0.13(-0.81%) |
May 13, 2011 | 16.09 | 16.10 | 15.98 | 16.08 | 46,101 | +0.09(+0.56%) |
May 12, 2011 | 16.05 | 16.14 | 15.95 | 15.99 | 113,972 | -0.07(-0.44%) |
May 11, 2011 | 16.35 | 16.40 | 16.03 | 16.06 | 63,897 | -0.23(-1.41%) |
May 10, 2011 | 16.44 | 16.83 | 16.26 | 16.29 | 133,288 | -0.15(-0.91%) |
May 09, 2011 | 16.04 | 16.47 | 15.97 | 16.44 | 90,170 | +0.44(+2.75%) |
May 06, 2011 | 16.08 | 16.09 | 15.95 | 16.00 | 48,290 | -0.07(-0.44%) |
May 05, 2011 | 15.86 | 16.07 | 15.83 | 16.07 | 85,239 | +0.20(+1.26%) |
May 04, 2011 | 16.00 | 16.00 | 15.79 | 15.87 | 78,560 | -0.12(-0.75%) |
May 03, 2011 | 16.03 | 16.09 | 15.99 | 15.99 | 94,855 | -0.04(-0.25%) |
May 02, 2011 | 16.10 | 16.04 | 15.93 | 16.03 | 75,770 | +0.04(+0.25%) |
Apr 29, 2011 | 16.05 | 16.15 | 15.91 | 15.99 | 96,607 | -0.09(-0.56%) |
Apr 28, 2011 | 16.06 | 16.10 | 16.01 | 16.08 | 44,836 | +0.04(+0.25%) |
Apr 27, 2011 | 16.27 | 16.27 | 16.04 | 16.04 | 95,621 | -0.25(-1.53%) |
Apr 26, 2011 | 16.03 | 16.29 | 16.03 | 16.29 | 80,146 | +0.31(+1.94%) |
Apr 25, 2011 | 15.97 | 16.00 | 15.95 | 15.98 | 62,843 | +0.04(+0.25%) |
Apr 21, 2011 | 15.83 | 15.99 | 15.82 | 15.94 | 148,786 | +0.20(+1.27%) |
Apr 20, 2011 | 15.90 | 15.90 | 15.69 | 15.74 | 121,567 | -0.08(-0.51%) |
Apr 19, 2011 | 15.95 | 15.96 | 15.76 | 15.82 | 177,577 | -0.07(-0.44%) |
Apr 18, 2011 | 15.69 | 15.94 | 15.47 | 15.89 | 131,444 | +0.41(+2.65%) |
Apr 15, 2011 | 15.85 | 16.06 | 15.48 | 15.48 | 242,736 | -0.39(-2.46%) |
Apr 14, 2011 | 16.14 | 16.15 | 15.86 | 15.87 | 139,843 | -0.16(-1.00%) |
Apr 13, 2011 | 16.34 | 16.35 | 15.95 | 16.03 | 206,537 | -0.24(-1.48%) |
Apr 12, 2011 | 16.28 | 16.32 | 15.96 | 16.27 | 101,850 | +0.12(+0.74%) |
Apr 11, 2011 | 16.24 | 16.27 | 16.11 | 16.15 | 68,722 | +0.00(+0.00%) |
Apr 08, 2011 | 16.26 | 16.27 | 16.05 | 16.15 | 66,660 | +0.20(+1.25%) |
Apr 07, 2011 | 16.25 | 16.28 | 15.95 | 15.95 | 123,186 | -0.30(-1.85%) |
Apr 06, 2011 | 16.05 | 16.25 | 15.96 | 16.25 | 101,137 | +0.25(+1.56%) |
Apr 05, 2011 | 16.04 | 16.04 | 15.85 | 16.00 | 57,668 | +0.00(+0.00%) |
Apr 04, 2011 | 16.05 | 16.05 | 15.86 | 16.00 | 85,203 | +0.09(+0.57%) |
Apr 01, 2011 | 16.00 | 16.00 | 15.91 | 15.91 | 77,133 | -0.03(-0.19%) |
Mar 31, 2011 | 15.90 | 16.00 | 15.84 | 15.94 | 75,237 | +0.06(+0.38%) |
Mar 30, 2011 | 15.97 | 15.99 | 15.84 | 15.88 | 84,570 | -0.06(-0.38%) |
Mar 29, 2011 | 15.99 | 16.00 | 15.92 | 15.94 | 84,708 | -0.01(-0.06%) |
Mar 28, 2011 | 15.86 | 16.00 | 15.86 | 15.95 | 59,263 | +0.10(+0.63%) |
Mar 25, 2011 | 16.00 | 16.00 | 15.81 | 15.85 | 93,040 | -0.18(-1.12%) |
Mar 24, 2011 | 16.00 | 16.05 | 15.93 | 16.03 | 140,305 | +0.08(+0.50%) |
Mar 23, 2011 | 15.98 | 16.00 | 15.89 | 15.95 | 63,849 | -0.01(-0.06%) |
Mar 22, 2011 | 16.04 | 16.04 | 15.80 | 15.96 | 138,836 | -0.08(-0.50%) |
Mar 21, 2011 | 15.95 | 16.10 | 15.88 | 16.04 | 247,630 | +0.19(+1.20%) |
Mar 18, 2011 | 15.96 | 15.99 | 15.85 | 15.85 | 163,774 | -0.06(-0.38%) |
Mar 17, 2011 | 15.87 | 15.99 | 15.82 | 15.91 | 160,253 | +0.29(+1.86%) |
Mar 16, 2011 | 15.38 | 15.74 | 15.38 | 15.62 | 131,641 | +0.28(+1.83%) |
Mar 15, 2011 | 15.05 | 15.35 | 14.95 | 15.34 | 211,989 | +0.22(+1.46%) |
Mar 14, 2011 | 15.05 | 15.13 | 15.00 | 15.12 | 70,918 | +0.07(+0.47%) |
Mar 11, 2011 | 15.06 | 15.19 | 15.05 | 15.05 | 117,535 | -0.01(-0.07%) |
Mar 10, 2011 | 15.15 | 15.20 | 14.93 | 15.06 | 146,173 | -0.08(-0.53%) |
Mar 09, 2011 | 15.39 | 15.39 | 15.13 | 15.14 | 131,142 | -0.15(-0.98%) |
Mar 08, 2011 | 15.40 | 15.50 | 15.26 | 15.29 | 76,355 | -0.09(-0.59%) |
Mar 07, 2011 | 15.59 | 15.59 | 15.29 | 15.38 | 108,569 | -0.07(-0.45%) |
Mar 04, 2011 | 15.54 | 15.58 | 15.44 | 15.45 | 231,385 | -0.10(-0.64%) |
Mar 03, 2011 | 15.64 | 15.70 | 15.48 | 15.55 | 330,785 | -0.09(-0.58%) |
Mar 02, 2011 | 15.82 | 15.82 | 15.54 | 15.64 | 231,774 | -0.17(-1.08%) |
Mar 01, 2011 | 15.95 | 15.95 | 15.74 | 15.81 | 122,624 | -0.18(-1.13%) |
Feb 28, 2011 | 15.79 | 16.00 | 15.71 | 15.99 | 456,518 | +0.29(+1.85%) |
Feb 25, 2011 | 15.64 | 15.80 | 15.59 | 15.70 | 361,555 | +0.05(+0.32%) |
Feb 24, 2011 | 15.59 | 15.69 | 15.46 | 15.65 | 162,979 | +0.08(+0.51%) |
Feb 23, 2011 | 15.60 | 15.65 | 15.50 | 15.57 | 94,842 | +0.01(+0.06%) |
Feb 22, 2011 | 15.58 | 15.69 | 15.46 | 15.56 | 130,163 | -0.02(-0.13%) |
Feb 18, 2011 | 15.72 | 15.78 | 15.55 | 15.58 | 93,314 | -0.15(-0.95%) |
Feb 17, 2011 | 15.78 | 15.78 | 15.48 | 15.73 | 745,469 | -0.07(-0.44%) |
Feb 16, 2011 | 15.81 | 15.89 | 15.76 | 15.80 | 117,933 | -0.06(-0.38%) |
Feb 15, 2011 | 15.75 | 15.88 | 15.75 | 15.86 | 106,638 | +0.08(+0.51%) |
Feb 14, 2011 | 15.88 | 15.93 | 15.77 | 15.78 | 189,785 | -0.10(-0.63%) |
Feb 11, 2011 | 15.87 | 15.99 | 15.78 | 15.88 | 86,616 | +0.01(+0.06%) |
Feb 10, 2011 | 15.93 | 16.02 | 15.87 | 15.87 | 190,034 | -0.07(-0.44%) |
Feb 09, 2011 | 15.98 | 16.05 | 15.90 | 15.94 | 126,943 | -0.05(-0.31%) |
Feb 08, 2011 | 15.83 | 16.00 | 15.77 | 15.99 | 137,753 | +0.18(+1.14%) |
Feb 07, 2011 | 15.86 | 15.86 | 15.55 | 15.81 | 283,206 | +0.04(+0.25%) |
Feb 04, 2011 | 15.97 | 16.00 | 15.72 | 15.77 | 192,649 | -0.15(-0.94%) |
Feb 03, 2011 | 16.00 | 16.04 | 15.91 | 15.92 | 223,998 | -0.07(-0.44%) |
Feb 02, 2011 | 16.00 | 16.10 | 15.90 | 15.99 | 207,265 | -0.08(-0.50%) |
Feb 01, 2011 | 16.09 | 16.10 | 15.93 | 16.07 | 118,805 | +0.09(+0.56%) |
Jan 31, 2011 | 15.95 | 16.10 | 15.90 | 15.98 | 168,593 | +0.08(+0.50%) |
Jan 28, 2011 | 15.80 | 15.90 | 15.75 | 15.90 | 69,648 | +0.05(+0.32%) |
Jan 27, 2011 | 15.80 | 15.85 | 15.69 | 15.85 | 309,696 | +0.06(+0.38%) |
Jan 26, 2011 | 15.84 | 15.93 | 15.70 | 15.79 | 198,109 | +0.02(+0.13%) |
Jan 25, 2011 | 16.14 | 16.15 | 15.69 | 15.77 | 301,963 | -0.40(-2.47%) |
Jan 24, 2011 | 16.18 | 16.33 | 15.95 | 16.17 | 380,140 | -0.09(-0.55%) |
Jan 21, 2011 | 15.90 | 16.74 | 15.67 | 16.26 | 4,101,094 | +0.31(+1.94%) |
Jan 20, 2011 | 16.28 | 16.28 | 15.60 | 15.95 | 670,378 | -0.43(-2.63%) |
Jan 19, 2011 | 16.21 | 16.39 | 16.18 | 16.38 | 330,944 | +0.19(+1.17%) |
Jan 18, 2011 | 16.22 | 16.37 | 16.19 | 16.19 | 88,841 | -0.02(-0.12%) |
Jan 17, 2011 | 16.49 | 16.49 | 16.21 | 16.21 | 98,065 | -0.19(-1.16%) |
Jan 14, 2011 | 16.39 | 16.45 | 16.22 | 16.40 | 216,306 | +0.05(+0.31%) |
Jan 13, 2011 | 16.44 | 16.45 | 16.02 | 16.35 | 122,802 | -0.05(-0.30%) |
Jan 12, 2011 | 16.40 | 16.44 | 16.30 | 16.40 | 126,410 | -0.05(-0.30%) |
Jan 11, 2011 | 16.43 | 16.45 | 16.25 | 16.45 | 153,840 | +0.05(+0.30%) |