Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 18.25 | 18.25 | 18.11 | 18.19 | 123,850 | +0.04(+0.25%) |
Mar 29, 2012 | 18.09 | 18.16 | 18.00 | 18.15 | 116,340 | -0.02(-0.12%) |
Mar 28, 2012 | 18.31 | 18.33 | 18.12 | 18.17 | 81,326 | -0.15(-0.83%) |
Mar 27, 2012 | 18.39 | 18.41 | 18.32 | 18.32 | 64,890 | -0.04(-0.21%) |
Mar 26, 2012 | 18.21 | 18.36 | 18.21 | 18.36 | 126,984 | +0.27(+1.47%) |
Mar 23, 2012 | 18.00 | 18.09 | 17.90 | 18.09 | 30,715 | +0.06(+0.31%) |
Mar 22, 2012 | 17.97 | 18.06 | 17.96 | 18.04 | 60,770 | -0.03(-0.19%) |
Mar 21, 2012 | 18.09 | 18.12 | 18.05 | 18.07 | 40,074 | +0.04(+0.20%) |
Mar 20, 2012 | 17.95 | 18.07 | 17.92 | 18.04 | 102,362 | +0.01(+0.07%) |
Mar 19, 2012 | 17.91 | 18.05 | 17.90 | 18.02 | 46,631 | +0.07(+0.39%) |
Mar 16, 2012 | 18.01 | 18.01 | 17.94 | 17.95 | 44,863 | -0.04(-0.22%) |
Mar 15, 2012 | 17.95 | 17.99 | 17.86 | 17.99 | 46,019 | +0.07(+0.39%) |
Mar 14, 2012 | 17.93 | 17.94 | 17.87 | 17.92 | 41,538 | -0.03(-0.17%) |
Mar 13, 2012 | 17.81 | 17.96 | 17.76 | 17.96 | 118,648 | +0.24(+1.38%) |
Mar 12, 2012 | 17.79 | 17.79 | 17.70 | 17.71 | 57,851 | -0.04(-0.20%) |
Mar 09, 2012 | 17.69 | 17.78 | 17.68 | 17.75 | 79,769 | +0.10(+0.56%) |
Mar 08, 2012 | 17.56 | 17.68 | 17.49 | 17.65 | 88,410 | +0.16(+0.94%) |
Mar 07, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 70,410 | +0.16(+0.94%) |
Mar 06, 2012 | 17.38 | 17.38 | 17.27 | 17.32 | 145,146 | -0.20(-1.13%) |
Mar 05, 2012 | 17.46 | 17.55 | 17.44 | 17.52 | 54,022 | +0.02(+0.09%) |
Mar 02, 2012 | 17.55 | 17.59 | 17.46 | 17.50 | 51,237 | -0.04(-0.22%) |
Mar 01, 2012 | 17.49 | 17.56 | 17.48 | 17.54 | 548,793 | +0.09(+0.53%) |
Feb 29, 2012 | 17.52 | 17.55 | 17.45 | 17.45 | 74,963 | -0.05(-0.27%) |
Feb 28, 2012 | 17.37 | 17.50 | 17.36 | 17.50 | 119,697 | +0.15(+0.84%) |
Feb 27, 2012 | 17.22 | 17.39 | 17.21 | 17.35 | 324,399 | +0.04(+0.25%) |
Feb 24, 2012 | 17.32 | 17.36 | 17.29 | 17.31 | 67,032 | -0.00(-0.01%) |
Feb 23, 2012 | 17.21 | 17.32 | 17.18 | 17.31 | 68,634 | +0.09(+0.54%) |
Feb 22, 2012 | 17.27 | 17.30 | 17.18 | 17.22 | 111,141 | -0.07(-0.39%) |
Feb 21, 2012 | 17.43 | 17.43 | 17.26 | 17.28 | 71,535 | -0.12(-0.67%) |
Feb 17, 2012 | 17.34 | 17.42 | 17.33 | 17.40 | 100,412 | +0.13(+0.74%) |
Feb 16, 2012 | 17.16 | 17.28 | 17.15 | 17.27 | 61,100 | +0.11(+0.67%) |
Feb 15, 2012 | 17.29 | 17.31 | 17.14 | 17.16 | 53,468 | -0.06(-0.33%) |
Feb 14, 2012 | 17.18 | 17.24 | 17.13 | 17.21 | 72,387 | -0.00(-0.03%) |
Feb 13, 2012 | 17.20 | 17.26 | 17.19 | 17.22 | 607,520 | +0.08(+0.44%) |
Feb 10, 2012 | 17.12 | 17.15 | 17.07 | 17.14 | 184,091 | -0.09(-0.52%) |
Feb 09, 2012 | 17.19 | 17.23 | 17.08 | 17.23 | 78,841 | +0.06(+0.35%) |
Feb 08, 2012 | 17.16 | 17.22 | 17.09 | 17.17 | 90,244 | +0.02(+0.13%) |
Feb 07, 2012 | 17.03 | 17.16 | 17.03 | 17.15 | 38,749 | +0.04(+0.25%) |
Feb 06, 2012 | 17.10 | 17.12 | 17.08 | 17.11 | 66,634 | -0.03(-0.20%) |
Feb 03, 2012 | 17.01 | 17.16 | 17.01 | 17.14 | 85,969 | +0.25(+1.49%) |
Feb 02, 2012 | 16.92 | 16.92 | 16.82 | 16.89 | 79,064 | -0.01(-0.05%) |
Feb 01, 2012 | 16.84 | 16.95 | 16.82 | 16.90 | 126,949 | +0.13(+0.76%) |
Jan 31, 2012 | 16.88 | 16.88 | 16.70 | 16.77 | 97,310 | -0.02(-0.15%) |
Jan 30, 2012 | 16.74 | 16.81 | 16.62 | 16.80 | 107,709 | -0.06(-0.33%) |
Jan 27, 2012 | 16.80 | 16.88 | 16.75 | 16.85 | 101,974 | +0.02(+0.13%) |
Jan 26, 2012 | 16.96 | 16.98 | 16.78 | 16.83 | 99,689 | -0.04(-0.23%) |
Jan 25, 2012 | 16.71 | 16.88 | 16.71 | 16.87 | 61,524 | +0.12(+0.71%) |
Jan 24, 2012 | 16.62 | 16.75 | 16.62 | 16.75 | 166,573 | +0.03(+0.16%) |
Jan 23, 2012 | 16.76 | 16.80 | 16.63 | 16.72 | 130,533 | -0.01(-0.08%) |
Jan 20, 2012 | 16.80 | 16.80 | 16.69 | 16.73 | 61,658 | -0.09(-0.52%) |
Jan 19, 2012 | 16.63 | 16.82 | 16.63 | 16.82 | 161,731 | +0.18(+1.06%) |
Jan 18, 2012 | 16.45 | 16.65 | 16.45 | 16.65 | 392,904 | +0.22(+1.32%) |
Jan 17, 2012 | 16.50 | 16.52 | 16.42 | 16.43 | 118,438 | +0.09(+0.55%) |
Jan 13, 2012 | 16.33 | 16.35 | 16.21 | 16.34 | 108,735 | -0.05(-0.30%) |
Jan 12, 2012 | 16.42 | 16.42 | 16.29 | 16.39 | 316,477 | +0.03(+0.16%) |
Jan 11, 2012 | 16.29 | 16.37 | 16.29 | 16.36 | 143,294 | +0.05(+0.30%) |
Jan 10, 2012 | 16.36 | 16.36 | 16.28 | 16.31 | 103,978 | +0.08(+0.47%) |
Jan 09, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 58,592 | +0.00(+0.01%) |
Jan 06, 2012 | 16.21 | 16.29 | 16.17 | 16.23 | 207,996 | -0.01(-0.06%) |
Jan 05, 2012 | 16.02 | 16.25 | 15.99 | 16.24 | 84,014 | +0.08(+0.49%) |
Jan 04, 2012 | 16.09 | 16.18 | 16.06 | 16.16 | 188,898 | +0.16(+1.02%) |
Dec 30, 2011 | 16.08 | 16.08 | 16.00 | 16.00 | 402,607 | -0.08(-0.47%) |
Dec 29, 2011 | 15.98 | 16.08 | 15.96 | 16.08 | 216,726 | +0.15(+0.91%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.91 | 15.93 | 137,032 | -0.18(-1.13%) |
Dec 27, 2011 | 16.07 | 16.15 | 16.03 | 16.11 | 100,220 | +0.03(+0.17%) |
Dec 23, 2011 | 15.95 | 16.09 | 15.94 | 16.09 | 115,064 | +0.23(+1.42%) |
Dec 21, 2011 | 15.83 | 15.88 | 15.72 | 15.86 | 88,229 | +0.02(+0.10%) |
Dec 20, 2011 | 15.63 | 15.86 | 15.63 | 15.84 | 77,944 | +0.48(+3.09%) |
Dec 19, 2011 | 15.65 | 15.69 | 15.33 | 15.37 | 1,728,701 | -0.23(-1.50%) |
Dec 16, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 1,764,818 | +0.09(+0.56%) |
Dec 15, 2011 | 15.59 | 15.63 | 15.52 | 15.52 | 58,213 | +0.04(+0.26%) |
Dec 14, 2011 | 15.57 | 15.61 | 15.42 | 15.48 | 275,088 | -0.15(-0.96%) |
Dec 13, 2011 | 15.96 | 15.98 | 15.57 | 15.63 | 148,296 | -0.27(-1.70%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.71 | 15.90 | 2,981,557 | -0.06(-0.35%) |
Dec 09, 2011 | 15.74 | 15.98 | 15.74 | 15.95 | 51,440 | +0.24(+1.51%) |
Dec 08, 2011 | 15.94 | 15.97 | 15.69 | 15.71 | 123,875 | -0.30(-1.90%) |
Dec 07, 2011 | 15.84 | 16.09 | 15.83 | 16.02 | 111,078 | +0.06(+0.39%) |
Dec 06, 2011 | 15.94 | 16.01 | 15.89 | 15.96 | 112,197 | -0.02(-0.11%) |
Dec 05, 2011 | 16.03 | 16.08 | 15.88 | 15.97 | 238,286 | +0.13(+0.80%) |
Dec 02, 2011 | 15.91 | 15.98 | 15.84 | 15.85 | 166,935 | +0.08(+0.51%) |
Dec 01, 2011 | 15.71 | 15.87 | 15.71 | 15.77 | 230,232 | +0.02(+0.13%) |
Nov 30, 2011 | 15.69 | 15.76 | 15.61 | 15.75 | 206,353 | +0.45(+2.92%) |
Nov 29, 2011 | 15.30 | 15.37 | 15.24 | 15.30 | 152,305 | +0.05(+0.32%) |
Nov 28, 2011 | 15.22 | 15.32 | 15.16 | 15.25 | 186,317 | +0.41(+2.74%) |
Nov 25, 2011 | 14.84 | 14.99 | 14.84 | 14.84 | 30,311 | -0.04(-0.25%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.88 | 14.88 | 119,539 | -0.29(-1.88%) |
Nov 22, 2011 | 15.09 | 15.23 | 15.06 | 15.17 | 97,030 | -0.02(-0.15%) |
Nov 21, 2011 | 15.24 | 15.24 | 15.02 | 15.19 | 290,568 | -0.24(-1.53%) |
Nov 18, 2011 | 15.48 | 15.48 | 15.38 | 15.43 | 63,131 | +0.01(+0.04%) |
Nov 17, 2011 | 15.54 | 15.67 | 15.35 | 15.42 | 228,001 | -0.21(-1.31%) |
Nov 16, 2011 | 15.80 | 15.89 | 15.61 | 15.63 | 69,138 | -0.29(-1.85%) |
Nov 15, 2011 | 15.81 | 15.98 | 15.74 | 15.92 | 54,320 | +0.04(+0.24%) |
Nov 14, 2011 | 15.88 | 16.00 | 15.83 | 15.88 | 104,954 | -0.10(-0.60%) |
Nov 11, 2011 | 15.78 | 16.00 | 15.78 | 15.98 | 42,553 | +0.38(+2.45%) |
Nov 10, 2011 | 15.67 | 15.67 | 15.45 | 15.60 | 209,475 | +0.10(+0.65%) |
Nov 09, 2011 | 15.71 | 15.73 | 15.47 | 15.50 | 109,398 | -0.54(-3.37%) |
Nov 08, 2011 | 15.94 | 16.04 | 15.72 | 16.04 | 82,455 | +0.17(+1.05%) |
Nov 07, 2011 | 15.85 | 15.88 | 15.70 | 15.87 | 152,955 | +0.08(+0.49%) |
Nov 04, 2011 | 15.72 | 15.81 | 15.60 | 15.79 | 90,388 | -0.02(-0.13%) |
Nov 03, 2011 | 15.73 | 15.84 | 15.52 | 15.81 | 178,836 | +0.20(+1.27%) |
Nov 02, 2011 | 15.61 | 15.70 | 15.51 | 15.61 | 204,211 | +0.18(+1.14%) |
Nov 01, 2011 | 15.38 | 15.58 | 15.29 | 15.44 | 610,915 | -0.32(-2.01%) |
Oct 31, 2011 | 15.84 | 15.93 | 15.75 | 15.75 | 157,447 | -0.25(-1.56%) |
Oct 28, 2011 | 16.08 | 16.11 | 15.93 | 16.00 | 191,056 | -0.10(-0.62%) |
Oct 27, 2011 | 16.04 | 16.20 | 15.88 | 16.10 | 493,181 | +0.42(+2.65%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.44 | 15.69 | 313,113 | +0.02(+0.11%) |
Oct 25, 2011 | 15.83 | 15.90 | 15.64 | 15.67 | 314,595 | -0.33(-2.08%) |
Oct 24, 2011 | 15.81 | 16.04 | 15.81 | 16.00 | 144,148 | +0.22(+1.40%) |
Oct 21, 2011 | 15.64 | 15.79 | 15.60 | 15.78 | 211,298 | +0.34(+2.23%) |
Oct 20, 2011 | 15.43 | 15.46 | 15.25 | 15.44 | 78,491 | +0.05(+0.35%) |
Oct 19, 2011 | 15.55 | 15.64 | 15.37 | 15.38 | 166,567 | -0.19(-1.22%) |
Oct 18, 2011 | 15.33 | 15.70 | 15.18 | 15.57 | 310,703 | +0.25(+1.63%) |
Oct 17, 2011 | 15.49 | 15.52 | 15.29 | 15.32 | 430,332 | -0.23(-1.49%) |
Oct 14, 2011 | 15.52 | 15.56 | 15.40 | 15.56 | 139,700 | +0.21(+1.40%) |
Oct 13, 2011 | 15.30 | 15.41 | 15.22 | 15.34 | 203,217 | +0.00(+0.00%) |
Oct 12, 2011 | 15.36 | 15.53 | 15.31 | 15.34 | 106,486 | +0.13(+0.87%) |
Oct 11, 2011 | 15.13 | 15.24 | 15.09 | 15.21 | 80,941 | +0.04(+0.29%) |
Oct 10, 2011 | 14.94 | 15.17 | 14.94 | 15.17 | 140,054 | +0.48(+3.27%) |
Oct 07, 2011 | 14.77 | 14.85 | 14.61 | 14.69 | 158,908 | -0.02(-0.11%) |
Oct 06, 2011 | 14.55 | 14.71 | 14.54 | 14.70 | 273,005 | +0.29(+2.01%) |
Oct 05, 2011 | 14.20 | 14.44 | 14.16 | 14.41 | 293,484 | +0.19(+1.30%) |
Oct 04, 2011 | 13.68 | 14.23 | 13.59 | 14.23 | 460,182 | +0.36(+2.58%) |
Oct 03, 2011 | 14.21 | 14.38 | 13.86 | 13.87 | 462,735 | -0.41(-2.89%) |
Sep 30, 2011 | 14.48 | 14.61 | 14.28 | 14.28 | 298,326 | -0.37(-2.50%) |
Sep 29, 2011 | 15.01 | 15.02 | 14.40 | 14.65 | 130,930 | -0.12(-0.79%) |
Sep 28, 2011 | 15.05 | 15.16 | 14.76 | 14.76 | 180,879 | -0.23(-1.53%) |
Sep 27, 2011 | 15.14 | 15.27 | 14.95 | 14.99 | 230,774 | +0.06(+0.39%) |
Sep 26, 2011 | 14.76 | 14.95 | 14.57 | 14.94 | 111,754 | +0.32(+2.17%) |
Sep 23, 2011 | 14.38 | 14.68 | 14.33 | 14.62 | 165,340 | +0.17(+1.17%) |
Sep 22, 2011 | 14.51 | 14.72 | 14.26 | 14.45 | 154,094 | -0.45(-3.02%) |
Sep 21, 2011 | 15.28 | 15.32 | 14.90 | 14.90 | 82,198 | -0.39(-2.55%) |
Sep 20, 2011 | 15.42 | 15.57 | 15.28 | 15.29 | 55,838 | -0.07(-0.48%) |
Sep 19, 2011 | 15.17 | 15.44 | 15.11 | 15.36 | 209,434 | -0.03(-0.22%) |
Sep 16, 2011 | 15.29 | 15.41 | 15.27 | 15.40 | 49,633 | +0.16(+1.04%) |
Sep 15, 2011 | 15.20 | 15.26 | 15.04 | 15.24 | 110,405 | +0.21(+1.39%) |
Sep 14, 2011 | 14.88 | 15.20 | 14.73 | 15.03 | 182,135 | +0.24(+1.60%) |
Sep 13, 2011 | 14.70 | 14.82 | 14.58 | 14.79 | 112,800 | +0.17(+1.17%) |
Sep 12, 2011 | 14.30 | 14.63 | 14.30 | 14.62 | 325,272 | +0.14(+0.98%) |
Sep 09, 2011 | 14.64 | 14.72 | 14.39 | 14.48 | 117,778 | -0.37(-2.52%) |
Sep 08, 2011 | 14.96 | 15.06 | 14.79 | 14.85 | 298,831 | -0.15(-0.99%) |
Sep 07, 2011 | 14.83 | 15.01 | 14.77 | 15.00 | 75,432 | +0.37(+2.51%) |
Sep 06, 2011 | 14.27 | 14.64 | 14.27 | 14.63 | 120,909 | -0.04(-0.27%) |
Sep 02, 2011 | 14.74 | 14.84 | 14.63 | 14.67 | 1,476,875 | -0.36(-2.41%) |
Sep 01, 2011 | 15.28 | 15.28 | 15.04 | 15.04 | 67,740 | -0.18(-1.16%) |
Aug 31, 2011 | 15.29 | 15.37 | 15.13 | 15.21 | 73,244 | +0.05(+0.31%) |
Aug 30, 2011 | 15.01 | 15.23 | 14.95 | 15.17 | 91,305 | +0.10(+0.68%) |
Aug 29, 2011 | 14.85 | 15.07 | 14.84 | 15.06 | 383,617 | +0.41(+2.83%) |
Aug 26, 2011 | 14.27 | 14.70 | 14.12 | 14.65 | 98,009 | +0.30(+2.08%) |
Aug 25, 2011 | 14.75 | 14.75 | 14.32 | 14.35 | 67,843 | -0.27(-1.87%) |
Aug 24, 2011 | 14.41 | 14.63 | 14.40 | 14.63 | 57,662 | +0.20(+1.42%) |
Aug 23, 2011 | 14.01 | 14.42 | 13.98 | 14.42 | 114,058 | +0.46(+3.30%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.93 | 13.96 | 62,101 | +0.03(+0.22%) |
Aug 19, 2011 | 13.91 | 14.32 | 13.91 | 13.93 | 139,268 | -0.18(-1.26%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.99 | 14.11 | 119,521 | -0.63(-4.26%) |
Aug 17, 2011 | 14.87 | 14.90 | 14.59 | 14.73 | 41,815 | -0.03(-0.18%) |
Aug 16, 2011 | 14.66 | 14.83 | 14.61 | 14.76 | 87,976 | +0.00(+0.00%) |
Aug 15, 2011 | 14.65 | 14.76 | 14.54 | 14.76 | 186,295 | +0.21(+1.45%) |
Aug 12, 2011 | 14.53 | 14.63 | 14.38 | 14.55 | 102,569 | +0.14(+0.99%) |
Aug 11, 2011 | 13.93 | 14.60 | 13.91 | 14.41 | 299,163 | +0.60(+4.37%) |
Aug 10, 2011 | 14.12 | 14.24 | 13.80 | 13.80 | 173,711 | -0.63(-4.38%) |
Aug 09, 2011 | 14.28 | 14.44 | 13.59 | 14.44 | 290,600 | +0.66(+4.80%) |
Aug 08, 2011 | 14.28 | 14.49 | 13.77 | 13.77 | 263,215 | -0.94(-6.40%) |
Aug 05, 2011 | 14.95 | 14.97 | 14.30 | 14.72 | 551,519 | -0.03(-0.20%) |
Aug 04, 2011 | 15.21 | 15.25 | 14.75 | 14.75 | 478,612 | -0.71(-4.58%) |
Aug 03, 2011 | 15.36 | 15.46 | 15.07 | 15.45 | 914,492 | +0.12(+0.76%) |
Aug 02, 2011 | 15.75 | 15.81 | 15.34 | 15.34 | 141,074 | -0.52(-3.26%) |
Aug 01, 2011 | 16.10 | 16.10 | 15.69 | 15.85 | 353,344 | -0.11(-0.67%) |
Jul 29, 2011 | 15.88 | 16.08 | 15.80 | 15.96 | 125,883 | -0.06(-0.39%) |
Jul 28, 2011 | 16.11 | 16.22 | 16.00 | 16.02 | 50,981 | -0.10(-0.63%) |
Jul 27, 2011 | 16.37 | 16.37 | 16.10 | 16.13 | 105,984 | -0.27(-1.63%) |
Jul 26, 2011 | 16.39 | 16.44 | 16.33 | 16.39 | 91,018 | -0.01(-0.04%) |
Jul 25, 2011 | 16.36 | 16.47 | 16.36 | 16.40 | 146,964 | -0.12(-0.70%) |
Jul 22, 2011 | 16.51 | 16.54 | 16.50 | 16.51 | 143,069 | +0.06(+0.35%) |
Jul 21, 2011 | 16.41 | 16.55 | 16.41 | 16.46 | 135,799 | +0.14(+0.86%) |
Jul 20, 2011 | 16.43 | 16.44 | 16.28 | 16.32 | 78,213 | -0.08(-0.50%) |
Jul 19, 2011 | 16.19 | 16.41 | 16.19 | 16.40 | 194,733 | +0.31(+1.95%) |
Jul 18, 2011 | 16.22 | 16.22 | 16.00 | 16.09 | 55,869 | -0.19(-1.16%) |
Jul 15, 2011 | 16.31 | 16.32 | 16.17 | 16.27 | 94,509 | +0.01(+0.07%) |
Jul 14, 2011 | 16.43 | 16.50 | 16.23 | 16.26 | 244,902 | -0.14(-0.87%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.38 | 16.41 | 102,628 | +0.09(+0.53%) |
Jul 12, 2011 | 16.41 | 16.48 | 16.32 | 16.32 | 44,444 | -0.04(-0.27%) |
Jul 11, 2011 | 16.51 | 16.56 | 16.34 | 16.36 | 121,251 | -0.32(-1.91%) |
Jul 08, 2011 | 16.60 | 16.68 | 16.55 | 16.68 | 207,983 | -0.10(-0.58%) |
Jul 07, 2011 | 16.68 | 16.83 | 16.68 | 16.78 | 238,454 | +0.24(+1.44%) |
Jul 06, 2011 | 16.54 | 16.55 | 16.48 | 16.54 | 117,099 | -0.01(-0.04%) |
Jul 05, 2011 | 16.54 | 16.60 | 16.45 | 16.55 | 285,954 | +0.03(+0.20%) |
Jul 01, 2011 | 16.27 | 16.54 | 16.24 | 16.51 | 149,076 | +0.28(+1.71%) |
Jun 30, 2011 | 16.14 | 16.25 | 16.14 | 16.24 | 189,710 | +0.13(+0.82%) |
Jun 29, 2011 | 16.06 | 16.13 | 16.01 | 16.11 | 1,103,807 | +0.10(+0.63%) |
Jun 28, 2011 | 15.84 | 16.01 | 15.82 | 16.00 | 109,776 | +0.23(+1.47%) |
Jun 27, 2011 | 15.63 | 15.83 | 15.58 | 15.77 | 1,541,120 | +0.16(+1.06%) |
Jun 24, 2011 | 15.80 | 15.82 | 15.59 | 15.61 | 31,679 | -0.18(-1.15%) |
Jun 23, 2011 | 15.59 | 15.80 | 15.56 | 15.79 | 180,368 | +0.04(+0.24%) |
Jun 22, 2011 | 15.84 | 15.88 | 15.75 | 15.75 | 40,354 | -0.13(-0.84%) |
Jun 21, 2011 | 15.68 | 15.89 | 15.64 | 15.89 | 166,361 | +0.27(+1.75%) |
Jun 20, 2011 | 15.59 | 15.63 | 15.58 | 15.61 | 188,313 | +0.13(+0.82%) |
Jun 17, 2011 | 15.59 | 15.60 | 15.46 | 15.49 | 53,491 | +0.08(+0.53%) |
Jun 16, 2011 | 15.38 | 15.48 | 15.30 | 15.40 | 68,250 | +0.01(+0.06%) |
Jun 15, 2011 | 15.50 | 15.58 | 15.38 | 15.40 | 266,842 | -0.20(-1.31%) |
Jun 14, 2011 | 15.51 | 15.66 | 15.51 | 15.60 | 202,820 | +0.21(+1.34%) |
Jun 13, 2011 | 15.44 | 15.51 | 15.34 | 15.39 | 348,451 | -0.01(-0.07%) |
Jun 10, 2011 | 15.63 | 15.63 | 15.40 | 15.40 | 60,801 | -0.27(-1.73%) |
Jun 09, 2011 | 15.58 | 15.73 | 15.58 | 15.68 | 59,504 | +0.10(+0.67%) |
Jun 08, 2011 | 15.62 | 15.67 | 15.54 | 15.57 | 82,640 | -0.09(-0.57%) |
Jun 07, 2011 | 15.69 | 15.80 | 15.66 | 15.66 | 165,695 | +0.03(+0.21%) |
Jun 06, 2011 | 15.80 | 15.81 | 15.63 | 15.63 | 73,650 | -0.18(-1.17%) |
Jun 03, 2011 | 15.83 | 15.93 | 15.80 | 15.81 | 87,045 | -0.30(-1.87%) |
May 24, 2011 | 16.24 | 16.24 | 16.10 | 16.11 | 19,713 | -0.09(-0.56%) |
May 23, 2011 | 16.16 | 16.27 | 16.14 | 16.20 | 59,882 | -0.14(-0.83%) |
May 20, 2011 | 16.46 | 16.46 | 16.29 | 16.34 | 186,093 | -0.14(-0.84%) |
May 19, 2011 | 16.51 | 16.51 | 16.41 | 16.48 | 77,569 | +0.03(+0.20%) |
May 18, 2011 | 16.30 | 16.45 | 16.24 | 16.44 | 1,034,715 | +0.17(+1.02%) |
May 17, 2011 | 16.20 | 16.30 | 16.20 | 16.28 | 92,314 | +0.03(+0.16%) |
May 16, 2011 | 16.42 | 16.42 | 16.25 | 16.25 | 120,769 | -0.22(-1.32%) |
May 13, 2011 | 16.57 | 16.57 | 16.42 | 16.47 | 49,933 | -0.09(-0.53%) |
May 12, 2011 | 16.38 | 16.57 | 16.34 | 16.56 | 149,026 | +0.13(+0.81%) |
May 11, 2011 | 16.50 | 16.51 | 16.33 | 16.42 | 84,225 | -0.10(-0.62%) |
May 10, 2011 | 16.36 | 16.55 | 16.36 | 16.53 | 111,203 | +0.21(+1.31%) |
May 09, 2011 | 16.26 | 16.35 | 16.26 | 16.31 | 287,212 | +0.06(+0.38%) |
May 06, 2011 | 16.39 | 16.43 | 16.23 | 16.25 | 187,034 | +0.02(+0.10%) |
May 05, 2011 | 16.21 | 16.37 | 16.14 | 16.24 | 34,143 | -0.00(-0.03%) |
May 04, 2011 | 16.31 | 16.32 | 16.18 | 16.24 | 39,908 | -0.07(-0.45%) |
May 03, 2011 | 16.33 | 16.38 | 16.26 | 16.31 | 87,310 | -0.06(-0.35%) |
May 02, 2011 | 16.38 | 16.38 | 16.35 | 16.37 | 48,560 | +0.05(+0.29%) |
Apr 29, 2011 | 16.32 | 16.36 | 16.31 | 16.32 | 60,477 | +0.01(+0.08%) |
Apr 28, 2011 | 16.27 | 16.33 | 16.26 | 16.31 | 81,239 | +0.03(+0.18%) |
Apr 27, 2011 | 16.12 | 16.30 | 16.12 | 16.28 | 66,462 | +0.18(+1.13%) |
Apr 26, 2011 | 16.10 | 16.14 | 16.04 | 16.10 | 111,194 | +0.06(+0.35%) |
Apr 25, 2011 | 16.05 | 16.06 | 16.02 | 16.04 | 28,473 | -0.01(-0.08%) |
Apr 21, 2011 | 16.07 | 16.07 | 15.99 | 16.06 | 66,174 | +0.07(+0.44%) |
Apr 20, 2011 | 15.97 | 16.03 | 15.95 | 15.99 | 65,165 | +0.22(+1.41%) |
Apr 19, 2011 | 15.74 | 15.76 | 15.67 | 15.76 | 95,971 | +0.04(+0.27%) |
Apr 18, 2011 | 15.73 | 15.73 | 15.54 | 15.72 | 340,110 | -0.13(-0.84%) |
Apr 15, 2011 | 15.77 | 15.87 | 15.73 | 15.86 | 25,595 | +0.11(+0.71%) |
Apr 14, 2011 | 15.67 | 15.76 | 15.62 | 15.74 | 70,682 | -0.02(-0.13%) |
Apr 13, 2011 | 15.81 | 15.84 | 15.70 | 15.76 | 52,690 | +0.02(+0.13%) |
Apr 12, 2011 | 15.68 | 15.79 | 15.68 | 15.74 | 264,770 | -0.01(-0.08%) |
Apr 11, 2011 | 15.82 | 15.82 | 15.73 | 15.76 | 64,647 | -0.01(-0.04%) |
Apr 08, 2011 | 15.88 | 15.88 | 15.70 | 15.76 | 28,000 | -0.08(-0.50%) |
Apr 07, 2011 | 15.86 | 15.91 | 15.76 | 15.84 | 71,646 | -0.04(-0.22%) |
Apr 06, 2011 | 15.97 | 15.97 | 15.83 | 15.88 | 75,862 | +0.01(+0.06%) |
Apr 05, 2011 | 15.76 | 15.93 | 15.76 | 15.87 | 44,551 | +0.07(+0.44%) |
Apr 04, 2011 | 15.84 | 15.84 | 15.77 | 15.80 | 39,606 | +0.02(+0.14%) |