Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 17.52 | 17.55 | 17.45 | 17.45 | 74,958 | -0.05(-0.27%) |
Feb 28, 2012 | 17.37 | 17.50 | 17.36 | 17.50 | 119,690 | +0.15(+0.84%) |
Feb 27, 2012 | 17.22 | 17.39 | 17.22 | 17.35 | 324,381 | +0.04(+0.25%) |
Feb 24, 2012 | 17.33 | 17.36 | 17.29 | 17.31 | 67,028 | -0.00(-0.01%) |
Feb 23, 2012 | 17.22 | 17.32 | 17.18 | 17.31 | 68,630 | +0.09(+0.54%) |
Feb 22, 2012 | 17.27 | 17.30 | 17.18 | 17.22 | 111,135 | -0.07(-0.39%) |
Feb 21, 2012 | 17.43 | 17.43 | 17.26 | 17.28 | 71,531 | -0.12(-0.67%) |
Feb 17, 2012 | 17.34 | 17.42 | 17.33 | 17.40 | 100,406 | +0.13(+0.74%) |
Feb 16, 2012 | 17.16 | 17.28 | 17.15 | 17.27 | 61,097 | +0.11(+0.67%) |
Feb 15, 2012 | 17.29 | 17.31 | 17.14 | 17.16 | 53,465 | -0.06(-0.33%) |
Feb 14, 2012 | 17.18 | 17.24 | 17.13 | 17.22 | 72,383 | -0.00(-0.03%) |
Feb 13, 2012 | 17.20 | 17.26 | 17.19 | 17.22 | 607,485 | +0.08(+0.44%) |
Feb 10, 2012 | 17.12 | 17.15 | 17.07 | 17.14 | 184,081 | -0.09(-0.52%) |
Feb 09, 2012 | 17.20 | 17.23 | 17.08 | 17.23 | 78,837 | +0.06(+0.35%) |
Feb 08, 2012 | 17.16 | 17.22 | 17.09 | 17.17 | 90,239 | +0.02(+0.13%) |
Feb 07, 2012 | 17.03 | 17.17 | 17.03 | 17.15 | 38,746 | +0.04(+0.25%) |
Feb 06, 2012 | 17.10 | 17.13 | 17.08 | 17.11 | 66,631 | -0.03(-0.20%) |
Feb 03, 2012 | 17.02 | 17.16 | 17.02 | 17.14 | 85,964 | +0.25(+1.49%) |
Feb 02, 2012 | 16.92 | 16.92 | 16.82 | 16.89 | 79,060 | -0.01(-0.05%) |
Feb 01, 2012 | 16.84 | 16.95 | 16.82 | 16.90 | 126,942 | +0.13(+0.76%) |
Jan 31, 2012 | 16.88 | 16.88 | 16.70 | 16.77 | 97,304 | -0.02(-0.15%) |
Jan 30, 2012 | 16.74 | 16.81 | 16.62 | 16.80 | 107,703 | -0.06(-0.33%) |
Jan 27, 2012 | 16.80 | 16.89 | 16.75 | 16.85 | 101,968 | +0.02(+0.13%) |
Jan 26, 2012 | 16.96 | 16.98 | 16.78 | 16.83 | 99,683 | -0.04(-0.23%) |
Jan 25, 2012 | 16.72 | 16.88 | 16.71 | 16.87 | 61,521 | +0.12(+0.71%) |
Jan 24, 2012 | 16.62 | 16.75 | 16.62 | 16.75 | 166,564 | +0.03(+0.16%) |
Jan 23, 2012 | 16.76 | 16.80 | 16.63 | 16.72 | 130,526 | -0.01(-0.08%) |
Jan 20, 2012 | 16.81 | 16.81 | 16.69 | 16.74 | 61,654 | -0.09(-0.52%) |
Jan 19, 2012 | 16.63 | 16.82 | 16.63 | 16.82 | 161,722 | +0.18(+1.06%) |
Jan 18, 2012 | 16.45 | 16.65 | 16.45 | 16.65 | 392,882 | +0.22(+1.32%) |
Jan 17, 2012 | 16.50 | 16.52 | 16.42 | 16.43 | 118,431 | +0.09(+0.55%) |
Jan 13, 2012 | 16.33 | 16.35 | 16.21 | 16.34 | 108,729 | -0.05(-0.30%) |
Jan 12, 2012 | 16.42 | 16.42 | 16.29 | 16.39 | 316,459 | +0.03(+0.16%) |
Jan 11, 2012 | 16.29 | 16.37 | 16.29 | 16.36 | 143,285 | +0.05(+0.30%) |
Jan 10, 2012 | 16.36 | 16.36 | 16.28 | 16.31 | 103,972 | +0.08(+0.47%) |
Jan 09, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 58,588 | +0.00(+0.01%) |
Jan 06, 2012 | 16.21 | 16.29 | 16.17 | 16.23 | 207,984 | -0.01(-0.06%) |
Jan 05, 2012 | 16.02 | 16.25 | 15.99 | 16.24 | 84,009 | +0.08(+0.49%) |
Jan 04, 2012 | 16.09 | 16.18 | 16.06 | 16.16 | 188,887 | +0.16(+1.02%) |
Dec 30, 2011 | 16.08 | 16.08 | 16.00 | 16.00 | 402,584 | -0.08(-0.47%) |
Dec 29, 2011 | 15.98 | 16.08 | 15.96 | 16.08 | 216,713 | +0.15(+0.91%) |
Dec 28, 2011 | 16.08 | 16.08 | 15.91 | 15.93 | 137,024 | -0.18(-1.13%) |
Dec 27, 2011 | 16.07 | 16.15 | 16.03 | 16.11 | 100,214 | +0.03(+0.17%) |
Dec 23, 2011 | 15.95 | 16.09 | 15.94 | 16.09 | 115,057 | +0.23(+1.42%) |
Dec 21, 2011 | 15.83 | 15.88 | 15.72 | 15.86 | 88,223 | +0.02(+0.10%) |
Dec 20, 2011 | 15.63 | 15.86 | 15.63 | 15.84 | 77,940 | +0.48(+3.09%) |
Dec 19, 2011 | 15.65 | 15.70 | 15.33 | 15.37 | 1,728,602 | -0.23(-1.50%) |
Dec 16, 2011 | 15.68 | 15.75 | 15.56 | 15.60 | 1,764,717 | +0.09(+0.56%) |
Dec 15, 2011 | 15.59 | 15.63 | 15.52 | 15.52 | 58,209 | +0.04(+0.26%) |
Dec 14, 2011 | 15.57 | 15.61 | 15.43 | 15.48 | 275,072 | -0.15(-0.96%) |
Dec 13, 2011 | 15.96 | 15.99 | 15.57 | 15.63 | 148,288 | -0.27(-1.70%) |
Dec 12, 2011 | 15.81 | 15.91 | 15.71 | 15.90 | 2,981,385 | -0.06(-0.35%) |
Dec 09, 2011 | 15.74 | 15.98 | 15.74 | 15.95 | 51,437 | +0.24(+1.51%) |
Dec 08, 2011 | 15.94 | 15.97 | 15.69 | 15.72 | 123,868 | -0.30(-1.90%) |
Dec 07, 2011 | 15.84 | 16.09 | 15.83 | 16.02 | 111,071 | +0.06(+0.39%) |
Dec 06, 2011 | 15.94 | 16.01 | 15.89 | 15.96 | 112,191 | -0.02(-0.11%) |
Dec 05, 2011 | 16.03 | 16.08 | 15.88 | 15.97 | 238,272 | +0.13(+0.80%) |
Dec 02, 2011 | 15.91 | 15.98 | 15.84 | 15.85 | 166,925 | +0.08(+0.51%) |
Dec 01, 2011 | 15.71 | 15.87 | 15.71 | 15.77 | 230,219 | +0.02(+0.13%) |
Nov 30, 2011 | 15.70 | 15.76 | 15.61 | 15.75 | 206,341 | +0.45(+2.92%) |
Nov 29, 2011 | 15.30 | 15.37 | 15.24 | 15.30 | 152,296 | +0.05(+0.32%) |
Nov 28, 2011 | 15.22 | 15.32 | 15.16 | 15.25 | 186,306 | +0.41(+2.74%) |
Nov 25, 2011 | 14.84 | 14.99 | 14.84 | 14.84 | 30,309 | -0.04(-0.26%) |
Nov 23, 2011 | 15.03 | 15.03 | 14.88 | 14.88 | 119,532 | -0.29(-1.88%) |
Nov 22, 2011 | 15.09 | 15.23 | 15.06 | 15.17 | 97,025 | -0.02(-0.15%) |
Nov 21, 2011 | 15.24 | 15.24 | 15.02 | 15.19 | 290,551 | -0.24(-1.53%) |
Nov 18, 2011 | 15.48 | 15.49 | 15.38 | 15.43 | 63,127 | +0.01(+0.04%) |
Nov 17, 2011 | 15.54 | 15.67 | 15.35 | 15.42 | 227,988 | -0.21(-1.31%) |
Nov 16, 2011 | 15.80 | 15.89 | 15.61 | 15.63 | 69,134 | -0.29(-1.85%) |
Nov 15, 2011 | 15.81 | 15.99 | 15.74 | 15.92 | 54,317 | +0.04(+0.24%) |
Nov 14, 2011 | 15.88 | 16.00 | 15.83 | 15.88 | 104,948 | -0.10(-0.60%) |
Nov 11, 2011 | 15.78 | 16.00 | 15.78 | 15.98 | 42,551 | +0.38(+2.45%) |
Nov 10, 2011 | 15.67 | 15.67 | 15.45 | 15.60 | 209,463 | +0.10(+0.65%) |
Nov 09, 2011 | 15.71 | 15.73 | 15.47 | 15.50 | 109,392 | -0.54(-3.37%) |
Nov 08, 2011 | 15.95 | 16.04 | 15.72 | 16.04 | 82,450 | +0.17(+1.06%) |
Nov 07, 2011 | 15.85 | 15.88 | 15.70 | 15.87 | 152,946 | +0.08(+0.49%) |
Nov 04, 2011 | 15.72 | 15.81 | 15.60 | 15.79 | 90,382 | -0.02(-0.13%) |
Nov 03, 2011 | 15.73 | 15.84 | 15.52 | 15.81 | 178,826 | +0.20(+1.27%) |
Nov 02, 2011 | 15.61 | 15.70 | 15.51 | 15.61 | 204,200 | +0.18(+1.14%) |
Nov 01, 2011 | 15.38 | 15.58 | 15.29 | 15.44 | 610,880 | -0.32(-2.01%) |
Oct 31, 2011 | 15.84 | 15.93 | 15.75 | 15.75 | 157,438 | -0.25(-1.56%) |
Oct 28, 2011 | 16.08 | 16.11 | 15.93 | 16.00 | 191,045 | -0.10(-0.62%) |
Oct 27, 2011 | 16.04 | 16.20 | 15.88 | 16.10 | 493,153 | +0.42(+2.65%) |
Oct 26, 2011 | 15.76 | 15.80 | 15.45 | 15.69 | 313,095 | +0.02(+0.11%) |
Oct 25, 2011 | 15.83 | 15.90 | 15.64 | 15.67 | 314,577 | -0.33(-2.08%) |
Oct 24, 2011 | 15.81 | 16.04 | 15.81 | 16.00 | 144,140 | +0.22(+1.40%) |
Oct 21, 2011 | 15.64 | 15.79 | 15.60 | 15.78 | 211,286 | +0.34(+2.23%) |
Oct 20, 2011 | 15.43 | 15.46 | 15.25 | 15.44 | 78,486 | +0.05(+0.35%) |
Oct 19, 2011 | 15.55 | 15.64 | 15.37 | 15.38 | 166,558 | -0.19(-1.22%) |
Oct 18, 2011 | 15.33 | 15.70 | 15.18 | 15.57 | 310,685 | +0.25(+1.63%) |
Oct 17, 2011 | 15.49 | 15.52 | 15.29 | 15.32 | 430,307 | -0.23(-1.49%) |
Oct 14, 2011 | 15.52 | 15.56 | 15.40 | 15.56 | 139,692 | +0.21(+1.40%) |
Oct 13, 2011 | 15.30 | 15.41 | 15.22 | 15.34 | 203,205 | +0.00(+0.00%) |
Oct 12, 2011 | 15.36 | 15.53 | 15.31 | 15.34 | 106,480 | +0.13(+0.87%) |
Oct 11, 2011 | 15.13 | 15.24 | 15.09 | 15.21 | 80,936 | +0.04(+0.29%) |
Oct 10, 2011 | 14.94 | 15.17 | 14.94 | 15.17 | 140,046 | +0.48(+3.27%) |
Oct 07, 2011 | 14.78 | 14.85 | 14.61 | 14.69 | 158,899 | -0.02(-0.11%) |
Oct 06, 2011 | 14.55 | 14.71 | 14.54 | 14.70 | 272,989 | +0.29(+2.01%) |
Oct 05, 2011 | 14.20 | 14.44 | 14.16 | 14.41 | 293,467 | +0.19(+1.30%) |
Oct 04, 2011 | 13.68 | 14.23 | 13.59 | 14.23 | 460,155 | +0.36(+2.58%) |
Oct 03, 2011 | 14.21 | 14.38 | 13.86 | 13.87 | 462,708 | -0.41(-2.89%) |
Sep 30, 2011 | 14.48 | 14.61 | 14.28 | 14.28 | 298,309 | -0.37(-2.50%) |
Sep 29, 2011 | 15.01 | 15.02 | 14.40 | 14.65 | 130,922 | -0.12(-0.79%) |
Sep 28, 2011 | 15.05 | 15.16 | 14.76 | 14.76 | 180,868 | -0.23(-1.53%) |
Sep 27, 2011 | 15.14 | 15.28 | 14.95 | 14.99 | 230,761 | +0.06(+0.39%) |
Sep 26, 2011 | 14.76 | 14.95 | 14.57 | 14.94 | 111,747 | +0.32(+2.17%) |
Sep 23, 2011 | 14.38 | 14.68 | 14.33 | 14.62 | 165,330 | +0.17(+1.17%) |
Sep 22, 2011 | 14.51 | 14.72 | 14.26 | 14.45 | 154,086 | -0.45(-3.02%) |
Sep 21, 2011 | 15.28 | 15.32 | 14.90 | 14.90 | 82,193 | -0.39(-2.55%) |
Sep 20, 2011 | 15.42 | 15.57 | 15.28 | 15.29 | 55,835 | -0.07(-0.48%) |
Sep 19, 2011 | 15.17 | 15.44 | 15.11 | 15.36 | 209,422 | -0.03(-0.22%) |
Sep 16, 2011 | 15.29 | 15.41 | 15.27 | 15.40 | 49,630 | +0.16(+1.04%) |
Sep 15, 2011 | 15.20 | 15.26 | 15.04 | 15.24 | 110,399 | +0.21(+1.39%) |
Sep 14, 2011 | 14.88 | 15.20 | 14.73 | 15.03 | 182,125 | +0.24(+1.59%) |
Sep 13, 2011 | 14.70 | 14.82 | 14.58 | 14.79 | 112,793 | +0.17(+1.17%) |
Sep 12, 2011 | 14.30 | 14.63 | 14.30 | 14.62 | 325,253 | +0.14(+0.98%) |
Sep 09, 2011 | 14.64 | 14.72 | 14.39 | 14.48 | 117,771 | -0.37(-2.52%) |
Sep 08, 2011 | 14.96 | 15.06 | 14.80 | 14.85 | 298,813 | -0.15(-0.99%) |
Sep 07, 2011 | 14.84 | 15.01 | 14.77 | 15.00 | 75,427 | +0.37(+2.51%) |
Sep 06, 2011 | 14.27 | 14.64 | 14.27 | 14.63 | 120,903 | -0.04(-0.27%) |
Sep 02, 2011 | 14.74 | 14.84 | 14.64 | 14.67 | 1,476,790 | -0.36(-2.41%) |
Sep 01, 2011 | 15.28 | 15.28 | 15.04 | 15.04 | 67,736 | -0.18(-1.16%) |
Aug 31, 2011 | 15.30 | 15.37 | 15.13 | 15.21 | 73,239 | +0.05(+0.31%) |
Aug 30, 2011 | 15.01 | 15.24 | 14.95 | 15.17 | 91,300 | +0.10(+0.68%) |
Aug 29, 2011 | 14.85 | 15.07 | 14.84 | 15.06 | 383,595 | +0.41(+2.83%) |
Aug 26, 2011 | 14.27 | 14.70 | 14.12 | 14.65 | 98,003 | +0.30(+2.08%) |
Aug 25, 2011 | 14.75 | 14.75 | 14.32 | 14.35 | 67,839 | -0.27(-1.87%) |
Aug 24, 2011 | 14.41 | 14.63 | 14.40 | 14.63 | 57,659 | +0.20(+1.42%) |
Aug 23, 2011 | 14.01 | 14.42 | 13.98 | 14.42 | 114,051 | +0.46(+3.30%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.93 | 13.96 | 62,098 | +0.03(+0.22%) |
Aug 19, 2011 | 13.91 | 14.32 | 13.91 | 13.93 | 139,260 | -0.18(-1.26%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.99 | 14.11 | 119,514 | -0.63(-4.26%) |
Aug 17, 2011 | 14.88 | 14.90 | 14.59 | 14.73 | 41,813 | -0.03(-0.18%) |
Aug 16, 2011 | 14.66 | 14.84 | 14.61 | 14.76 | 87,971 | +0.00(+0.00%) |
Aug 15, 2011 | 14.65 | 14.76 | 14.54 | 14.76 | 186,285 | +0.21(+1.45%) |
Aug 12, 2011 | 14.53 | 14.63 | 14.39 | 14.55 | 102,563 | +0.14(+0.99%) |
Aug 11, 2011 | 13.93 | 14.60 | 13.91 | 14.41 | 299,146 | +0.60(+4.37%) |
Aug 10, 2011 | 14.12 | 14.24 | 13.80 | 13.80 | 173,701 | -0.63(-4.38%) |
Aug 09, 2011 | 14.28 | 14.44 | 13.59 | 14.44 | 290,583 | +0.66(+4.80%) |
Aug 08, 2011 | 14.28 | 14.49 | 13.78 | 13.78 | 263,200 | -0.94(-6.40%) |
Aug 05, 2011 | 14.95 | 14.98 | 14.30 | 14.72 | 551,487 | -0.03(-0.20%) |
Aug 04, 2011 | 15.21 | 15.25 | 14.75 | 14.75 | 478,584 | -0.71(-4.58%) |
Aug 03, 2011 | 15.36 | 15.46 | 15.07 | 15.45 | 914,439 | +0.12(+0.75%) |
Aug 02, 2011 | 15.75 | 15.81 | 15.34 | 15.34 | 141,066 | -0.52(-3.26%) |
Aug 01, 2011 | 16.10 | 16.10 | 15.69 | 15.85 | 353,323 | -0.11(-0.67%) |
Jul 29, 2011 | 15.88 | 16.08 | 15.80 | 15.96 | 125,876 | -0.06(-0.39%) |
Jul 28, 2011 | 16.11 | 16.22 | 16.00 | 16.02 | 50,978 | -0.10(-0.63%) |
Jul 27, 2011 | 16.37 | 16.37 | 16.10 | 16.13 | 105,978 | -0.27(-1.63%) |
Jul 26, 2011 | 16.39 | 16.44 | 16.33 | 16.39 | 91,013 | -0.01(-0.04%) |
Jul 25, 2011 | 16.36 | 16.47 | 16.36 | 16.40 | 146,956 | -0.12(-0.70%) |
Jul 22, 2011 | 16.51 | 16.54 | 16.50 | 16.52 | 143,061 | +0.06(+0.35%) |
Jul 21, 2011 | 16.41 | 16.55 | 16.41 | 16.46 | 135,791 | +0.14(+0.86%) |
Jul 20, 2011 | 16.43 | 16.44 | 16.28 | 16.32 | 78,208 | -0.08(-0.50%) |
Jul 19, 2011 | 16.19 | 16.42 | 16.19 | 16.40 | 194,722 | +0.31(+1.95%) |
Jul 18, 2011 | 16.22 | 16.22 | 16.00 | 16.09 | 55,866 | -0.19(-1.16%) |
Jul 15, 2011 | 16.31 | 16.32 | 16.18 | 16.28 | 94,503 | +0.01(+0.07%) |
Jul 14, 2011 | 16.43 | 16.50 | 16.23 | 16.26 | 244,888 | -0.14(-0.87%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.38 | 16.41 | 102,622 | +0.09(+0.53%) |
Jul 12, 2011 | 16.41 | 16.48 | 16.32 | 16.32 | 44,441 | -0.04(-0.27%) |
Jul 11, 2011 | 16.51 | 16.56 | 16.34 | 16.36 | 121,244 | -0.32(-1.91%) |
Jul 08, 2011 | 16.60 | 16.68 | 16.55 | 16.68 | 207,971 | -0.10(-0.58%) |
Jul 07, 2011 | 16.68 | 16.83 | 16.68 | 16.78 | 238,441 | +0.24(+1.44%) |
Jul 06, 2011 | 16.54 | 16.55 | 16.48 | 16.54 | 117,093 | -0.01(-0.04%) |
Jul 05, 2011 | 16.54 | 16.60 | 16.45 | 16.55 | 285,937 | +0.03(+0.20%) |
Jul 01, 2011 | 16.27 | 16.54 | 16.24 | 16.52 | 149,067 | +0.28(+1.71%) |
Jun 30, 2011 | 16.14 | 16.25 | 16.14 | 16.24 | 189,699 | +0.13(+0.82%) |
Jun 29, 2011 | 16.06 | 16.13 | 16.01 | 16.11 | 1,103,743 | +0.10(+0.63%) |
Jun 28, 2011 | 15.84 | 16.01 | 15.82 | 16.01 | 109,770 | +0.23(+1.47%) |
Jun 27, 2011 | 15.63 | 15.83 | 15.58 | 15.77 | 1,541,031 | +0.16(+1.06%) |
Jun 24, 2011 | 15.80 | 15.82 | 15.59 | 15.61 | 31,678 | -0.18(-1.15%) |
Jun 23, 2011 | 15.59 | 15.80 | 15.56 | 15.79 | 180,358 | +0.04(+0.24%) |
Jun 22, 2011 | 15.84 | 15.88 | 15.75 | 15.75 | 40,351 | -0.13(-0.84%) |
Jun 21, 2011 | 15.68 | 15.89 | 15.64 | 15.89 | 166,352 | +0.27(+1.75%) |
Jun 20, 2011 | 15.59 | 15.63 | 15.58 | 15.61 | 188,302 | +0.13(+0.82%) |
Jun 17, 2011 | 15.59 | 15.60 | 15.46 | 15.49 | 53,488 | +0.08(+0.53%) |
Jun 16, 2011 | 15.38 | 15.48 | 15.30 | 15.41 | 68,246 | +0.01(+0.06%) |
Jun 15, 2011 | 15.50 | 15.58 | 15.38 | 15.40 | 266,826 | -0.20(-1.31%) |
Jun 14, 2011 | 15.51 | 15.66 | 15.51 | 15.60 | 202,808 | +0.21(+1.34%) |
Jun 13, 2011 | 15.44 | 15.51 | 15.34 | 15.39 | 348,431 | -0.01(-0.07%) |
Jun 10, 2011 | 15.63 | 15.63 | 15.40 | 15.41 | 60,798 | -0.27(-1.73%) |
Jun 09, 2011 | 15.58 | 15.73 | 15.58 | 15.68 | 59,501 | +0.10(+0.67%) |
Jun 08, 2011 | 15.62 | 15.67 | 15.54 | 15.57 | 82,635 | -0.09(-0.57%) |
Jun 07, 2011 | 15.69 | 15.81 | 15.66 | 15.66 | 165,685 | +0.03(+0.21%) |
Jun 06, 2011 | 15.80 | 15.81 | 15.63 | 15.63 | 73,646 | -0.18(-1.17%) |
Jun 03, 2011 | 15.83 | 15.93 | 15.80 | 15.81 | 87,040 | -0.30(-1.87%) |
May 24, 2011 | 16.24 | 16.24 | 16.10 | 16.11 | 19,712 | -0.09(-0.56%) |
May 23, 2011 | 16.16 | 16.27 | 16.14 | 16.20 | 59,879 | -0.14(-0.83%) |
May 20, 2011 | 16.46 | 16.46 | 16.29 | 16.34 | 186,082 | -0.14(-0.84%) |
May 19, 2011 | 16.51 | 16.51 | 16.41 | 16.48 | 77,564 | +0.03(+0.20%) |
May 18, 2011 | 16.30 | 16.46 | 16.24 | 16.44 | 1,034,656 | +0.17(+1.02%) |
May 17, 2011 | 16.20 | 16.30 | 16.20 | 16.28 | 92,309 | +0.03(+0.16%) |
May 16, 2011 | 16.42 | 16.42 | 16.25 | 16.25 | 120,762 | -0.22(-1.32%) |
May 13, 2011 | 16.57 | 16.57 | 16.42 | 16.47 | 49,930 | -0.09(-0.53%) |
May 12, 2011 | 16.38 | 16.57 | 16.34 | 16.56 | 149,018 | +0.13(+0.81%) |
May 11, 2011 | 16.50 | 16.51 | 16.33 | 16.42 | 84,221 | -0.10(-0.62%) |
May 10, 2011 | 16.36 | 16.55 | 16.36 | 16.53 | 111,197 | +0.21(+1.31%) |
May 09, 2011 | 16.26 | 16.35 | 16.26 | 16.31 | 287,196 | +0.06(+0.38%) |
May 06, 2011 | 16.39 | 16.43 | 16.23 | 16.25 | 187,023 | +0.02(+0.10%) |
May 05, 2011 | 16.21 | 16.37 | 16.14 | 16.24 | 34,141 | -0.00(-0.03%) |
May 04, 2011 | 16.31 | 16.32 | 16.18 | 16.24 | 39,906 | -0.07(-0.45%) |
May 03, 2011 | 16.33 | 16.38 | 16.26 | 16.31 | 87,305 | -0.06(-0.35%) |
May 02, 2011 | 16.38 | 16.38 | 16.35 | 16.37 | 48,557 | +0.05(+0.29%) |
Apr 29, 2011 | 16.32 | 16.36 | 16.31 | 16.32 | 60,473 | +0.01(+0.08%) |
Apr 28, 2011 | 16.27 | 16.33 | 16.26 | 16.31 | 81,235 | +0.03(+0.18%) |
Apr 27, 2011 | 16.12 | 16.30 | 16.12 | 16.28 | 66,459 | +0.18(+1.13%) |
Apr 26, 2011 | 16.10 | 16.14 | 16.04 | 16.10 | 111,188 | +0.06(+0.35%) |
Apr 25, 2011 | 16.05 | 16.06 | 16.02 | 16.05 | 28,471 | -0.01(-0.08%) |
Apr 21, 2011 | 16.07 | 16.07 | 15.99 | 16.06 | 66,170 | +0.07(+0.44%) |
Apr 20, 2011 | 15.97 | 16.03 | 15.95 | 15.99 | 65,161 | +0.22(+1.41%) |
Apr 19, 2011 | 15.74 | 15.77 | 15.67 | 15.77 | 95,966 | +0.04(+0.27%) |
Apr 18, 2011 | 15.73 | 15.73 | 15.55 | 15.72 | 340,090 | -0.13(-0.84%) |
Apr 15, 2011 | 15.77 | 15.87 | 15.73 | 15.86 | 25,593 | +0.11(+0.71%) |
Apr 14, 2011 | 15.67 | 15.76 | 15.62 | 15.75 | 70,678 | -0.02(-0.13%) |
Apr 13, 2011 | 15.81 | 15.84 | 15.70 | 15.77 | 52,687 | +0.02(+0.13%) |
Apr 12, 2011 | 15.68 | 15.79 | 15.68 | 15.75 | 264,755 | -0.01(-0.09%) |
Apr 11, 2011 | 15.82 | 15.82 | 15.73 | 15.76 | 64,644 | -0.01(-0.04%) |
Apr 08, 2011 | 15.88 | 15.88 | 15.71 | 15.77 | 27,998 | -0.08(-0.50%) |
Apr 07, 2011 | 15.86 | 15.91 | 15.76 | 15.85 | 71,642 | -0.04(-0.22%) |
Apr 06, 2011 | 15.97 | 15.97 | 15.83 | 15.88 | 75,857 | +0.01(+0.06%) |
Apr 05, 2011 | 15.76 | 15.93 | 15.76 | 15.87 | 44,549 | +0.07(+0.44%) |
Apr 04, 2011 | 15.84 | 15.84 | 15.77 | 15.80 | 39,604 | +0.02(+0.14%) |
Apr 01, 2011 | 15.75 | 15.87 | 15.72 | 15.78 | 59,604 | +0.10(+0.66%) |
Mar 31, 2011 | 15.66 | 15.70 | 15.63 | 15.68 | 134,759 | -0.06(-0.35%) |
Mar 30, 2011 | 15.63 | 15.75 | 15.63 | 15.73 | 50,129 | +0.18(+1.13%) |
Mar 29, 2011 | 15.41 | 15.57 | 15.41 | 15.56 | 25,440 | +0.13(+0.86%) |
Mar 28, 2011 | 15.57 | 15.59 | 15.43 | 15.43 | 201,543 | -0.15(-0.94%) |
Mar 25, 2011 | 15.56 | 15.66 | 15.56 | 15.57 | 95,016 | +0.03(+0.18%) |
Mar 24, 2011 | 15.37 | 15.56 | 15.37 | 15.54 | 131,624 | +0.20(+1.30%) |
Mar 23, 2011 | 15.19 | 15.34 | 15.11 | 15.34 | 46,662 | +0.11(+0.74%) |
Mar 22, 2011 | 15.36 | 15.36 | 15.22 | 15.23 | 153,778 | -0.11(-0.74%) |
Mar 21, 2011 | 15.34 | 15.36 | 15.33 | 15.34 | 63,796 | +0.22(+1.48%) |
Mar 18, 2011 | 15.22 | 15.23 | 15.08 | 15.12 | 149,914 | +0.05(+0.32%) |
Mar 17, 2011 | 15.27 | 15.27 | 15.06 | 15.07 | 98,642 | +0.04(+0.25%) |
Mar 16, 2011 | 15.15 | 15.24 | 14.95 | 15.03 | 194,261 | -0.23(-1.48%) |
Mar 15, 2011 | 15.26 | 15.33 | 15.22 | 15.26 | 360,809 | -0.14(-0.88%) |
Mar 14, 2011 | 15.45 | 15.49 | 15.28 | 15.40 | 518,726 | -0.17(-1.08%) |
Mar 11, 2011 | 15.43 | 15.60 | 15.40 | 15.56 | 70,572 | +0.06(+0.40%) |
Mar 10, 2011 | 15.47 | 15.60 | 15.44 | 15.50 | 93,036 | -0.14(-0.86%) |
Mar 09, 2011 | 15.56 | 15.66 | 15.52 | 15.64 | 57,468 | +0.05(+0.29%) |
Mar 08, 2011 | 15.49 | 15.62 | 15.41 | 15.59 | 84,302 | +0.12(+0.79%) |
Mar 07, 2011 | 15.69 | 15.69 | 15.38 | 15.47 | 81,924 | -0.13(-0.82%) |
Mar 04, 2011 | 15.69 | 15.71 | 15.51 | 15.60 | 104,840 | -0.11(-0.72%) |
Mar 03, 2011 | 15.67 | 15.74 | 15.60 | 15.71 | 36,655 | +0.25(+1.63%) |
Mar 02, 2011 | 15.43 | 15.52 | 15.39 | 15.46 | 81,689 | +0.03(+0.19%) |