Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 14.85 | 14.87 | 14.65 | 14.81 | 8,681,822 | -0.07(-0.45%) |
Feb 28, 2012 | 14.93 | 14.97 | 14.78 | 14.87 | 5,386,356 | -0.03(-0.17%) |
Feb 27, 2012 | 14.95 | 15.04 | 14.89 | 14.90 | 26,438,726 | -0.06(-0.42%) |
Feb 24, 2012 | 14.87 | 15.01 | 14.83 | 14.96 | 23,017,272 | +0.12(+0.84%) |
Feb 23, 2012 | 14.80 | 14.89 | 14.76 | 14.84 | 29,229,084 | +0.03(+0.21%) |
Feb 22, 2012 | 14.68 | 14.89 | 14.67 | 14.81 | 10,070,380 | +0.14(+0.95%) |
Feb 21, 2012 | 14.77 | 14.81 | 14.62 | 14.67 | 6,358,349 | -0.10(-0.67%) |
Feb 17, 2012 | 14.80 | 14.83 | 14.68 | 14.76 | 6,873,075 | +0.05(+0.35%) |
Feb 16, 2012 | 14.52 | 14.82 | 14.51 | 14.71 | 10,502,567 | +0.22(+1.50%) |
Feb 15, 2012 | 14.48 | 14.56 | 14.38 | 14.49 | 7,063,236 | +0.05(+0.36%) |
Feb 14, 2012 | 14.46 | 14.48 | 14.33 | 14.44 | 8,548,216 | -0.04(-0.25%) |
Feb 13, 2012 | 14.75 | 14.83 | 14.43 | 14.48 | 13,716,757 | -0.27(-1.86%) |
Feb 10, 2012 | 14.45 | 14.80 | 14.37 | 14.75 | 14,431,910 | +0.38(+2.67%) |
Feb 09, 2012 | 14.40 | 14.42 | 14.29 | 14.37 | 8,026,038 | -0.04(-0.25%) |
Feb 08, 2012 | 14.42 | 14.43 | 14.29 | 14.41 | 6,578,201 | +0.03(+0.22%) |
Feb 07, 2012 | 14.26 | 14.41 | 14.15 | 14.37 | 5,773,367 | +0.12(+0.84%) |
Feb 06, 2012 | 14.25 | 14.30 | 14.19 | 14.26 | 8,759,095 | -0.03(-0.18%) |
Feb 03, 2012 | 14.34 | 14.41 | 14.16 | 14.28 | 11,762,336 | -0.01(-0.07%) |
Feb 02, 2012 | 14.42 | 14.46 | 14.29 | 14.29 | 11,032,485 | -0.16(-1.08%) |
Feb 01, 2012 | 14.44 | 14.49 | 14.37 | 14.45 | 6,809,077 | +0.04(+0.25%) |
Jan 31, 2012 | 14.37 | 14.43 | 14.31 | 14.41 | 8,238,981 | +0.10(+0.72%) |
Jan 30, 2012 | 14.37 | 14.37 | 14.24 | 14.31 | 6,869,207 | -0.11(-0.76%) |
Jan 27, 2012 | 14.61 | 14.62 | 14.41 | 14.42 | 7,149,214 | -0.21(-1.42%) |
Jan 26, 2012 | 14.69 | 14.72 | 14.55 | 14.62 | 9,019,861 | -0.02(-0.11%) |
Jan 25, 2012 | 14.29 | 14.66 | 14.21 | 14.64 | 9,824,870 | +0.31(+2.13%) |
Jan 24, 2012 | 14.38 | 14.39 | 14.26 | 14.33 | 8,378,434 | -0.09(-0.65%) |
Jan 23, 2012 | 14.29 | 14.49 | 14.29 | 14.43 | 12,114,155 | +0.17(+1.16%) |
Jan 20, 2012 | 14.38 | 14.42 | 14.26 | 14.26 | 12,918,852 | -0.16(-1.08%) |
Jan 19, 2012 | 14.56 | 14.61 | 14.39 | 14.42 | 13,069,387 | -0.15(-1.03%) |
Jan 18, 2012 | 14.50 | 14.60 | 14.42 | 14.57 | 9,255,438 | +0.08(+0.57%) |
Jan 17, 2012 | 14.60 | 14.70 | 14.44 | 14.48 | 7,132,524 | -0.08(-0.57%) |
Jan 13, 2012 | 14.48 | 14.58 | 14.39 | 14.57 | 6,968,396 | +0.05(+0.32%) |
Jan 12, 2012 | 14.62 | 14.67 | 14.47 | 14.52 | 12,276,698 | -0.11(-0.74%) |
Jan 11, 2012 | 14.85 | 14.89 | 14.60 | 14.63 | 11,046,309 | -0.28(-1.88%) |
Jan 10, 2012 | 15.01 | 15.03 | 14.90 | 14.91 | 8,782,476 | -0.02(-0.10%) |
Jan 09, 2012 | 14.84 | 14.94 | 14.75 | 14.92 | 7,110,020 | +0.13(+0.91%) |
Jan 06, 2012 | 14.90 | 14.91 | 14.72 | 14.79 | 8,666,447 | -0.13(-0.87%) |
Jan 05, 2012 | 14.88 | 14.93 | 14.74 | 14.92 | 8,766,137 | +0.02(+0.14%) |
Jan 04, 2012 | 14.96 | 15.05 | 14.84 | 14.90 | 12,138,691 | -0.36(-2.35%) |
Dec 30, 2011 | 15.39 | 15.46 | 15.26 | 15.26 | 5,526,717 | -0.17(-1.11%) |
Dec 29, 2011 | 15.43 | 15.50 | 15.40 | 15.43 | 4,907,160 | +0.03(+0.20%) |
Dec 28, 2011 | 15.48 | 15.48 | 15.37 | 15.40 | 4,091,485 | -0.06(-0.37%) |
Dec 27, 2011 | 15.39 | 15.46 | 15.34 | 15.45 | 4,503,462 | +0.08(+0.51%) |
Dec 23, 2011 | 15.38 | 15.48 | 15.34 | 15.38 | 3,923,947 | +0.12(+0.82%) |
Dec 21, 2011 | 14.90 | 15.25 | 14.90 | 15.25 | 7,541,618 | +0.36(+2.44%) |
Dec 20, 2011 | 14.87 | 14.92 | 14.75 | 14.89 | 8,171,731 | +0.18(+1.23%) |
Dec 19, 2011 | 14.90 | 14.99 | 14.67 | 14.71 | 5,902,698 | -0.20(-1.32%) |
Dec 16, 2011 | 15.04 | 15.14 | 14.89 | 14.90 | 11,468,985 | -0.14(-0.93%) |
Dec 15, 2011 | 14.94 | 15.09 | 14.91 | 15.04 | 6,697,063 | +0.20(+1.33%) |
Dec 14, 2011 | 14.96 | 15.02 | 14.85 | 14.85 | 7,604,354 | -0.11(-0.76%) |
Dec 13, 2011 | 14.98 | 15.11 | 14.91 | 14.96 | 11,674,704 | +0.01(+0.03%) |
Dec 12, 2011 | 15.01 | 15.07 | 14.84 | 14.96 | 5,631,629 | -0.12(-0.79%) |
Dec 09, 2011 | 15.03 | 15.13 | 14.95 | 15.07 | 8,488,499 | +0.09(+0.59%) |
Dec 08, 2011 | 15.17 | 15.18 | 14.95 | 14.99 | 10,791,124 | -0.19(-1.23%) |
Dec 07, 2011 | 15.28 | 15.30 | 15.07 | 15.17 | 8,862,089 | -0.09(-0.58%) |
Dec 06, 2011 | 15.31 | 15.38 | 15.23 | 15.26 | 8,730,216 | -0.01(-0.03%) |
Dec 05, 2011 | 15.36 | 15.41 | 15.21 | 15.27 | 9,434,338 | +0.06(+0.37%) |
Dec 02, 2011 | 15.36 | 15.36 | 15.17 | 15.21 | 6,546,375 | -0.05(-0.34%) |
Dec 01, 2011 | 15.33 | 15.43 | 15.23 | 15.26 | 14,694,109 | -0.12(-0.80%) |
Nov 30, 2011 | 15.29 | 15.38 | 15.21 | 15.38 | 11,044,244 | +0.40(+2.70%) |
Nov 29, 2011 | 14.80 | 15.00 | 14.76 | 14.98 | 8,766,040 | +0.08(+0.52%) |
Nov 28, 2011 | 14.86 | 14.93 | 14.82 | 14.90 | 5,837,560 | +0.26(+1.79%) |
Nov 25, 2011 | 14.57 | 14.73 | 14.54 | 14.64 | 2,036,075 | +0.08(+0.56%) |
Nov 23, 2011 | 14.80 | 14.80 | 14.49 | 14.56 | 9,296,587 | -0.34(-2.30%) |
Nov 22, 2011 | 15.09 | 15.11 | 14.86 | 14.90 | 7,889,154 | -0.11(-0.75%) |
Nov 21, 2011 | 15.07 | 15.09 | 14.86 | 15.02 | 21,204,336 | -0.12(-0.78%) |
Nov 18, 2011 | 15.05 | 15.15 | 14.96 | 15.13 | 21,588,556 | +0.17(+1.13%) |
Nov 17, 2011 | 15.08 | 15.11 | 14.88 | 14.96 | 20,911,998 | -0.12(-0.78%) |
Nov 16, 2011 | 15.21 | 15.28 | 15.08 | 15.08 | 6,481,103 | -0.23(-1.47%) |
Nov 15, 2011 | 15.28 | 15.35 | 15.21 | 15.31 | 4,656,699 | +0.01(+0.03%) |
Nov 14, 2011 | 15.44 | 15.48 | 15.28 | 15.30 | 4,163,656 | -0.19(-1.26%) |
Nov 11, 2011 | 15.39 | 15.50 | 15.37 | 15.50 | 5,065,213 | +0.17(+1.14%) |
Nov 10, 2011 | 15.39 | 15.42 | 15.22 | 15.32 | 6,597,302 | +0.06(+0.40%) |
Nov 09, 2011 | 15.30 | 15.45 | 15.20 | 15.26 | 7,889,771 | -0.17(-1.10%) |
Nov 08, 2011 | 15.31 | 15.43 | 15.17 | 15.43 | 6,356,740 | +0.13(+0.87%) |
Nov 07, 2011 | 15.17 | 15.30 | 15.11 | 15.30 | 4,791,652 | +0.09(+0.61%) |
Nov 04, 2011 | 15.26 | 15.28 | 15.06 | 15.21 | 6,861,085 | -0.17(-1.10%) |
Nov 03, 2011 | 15.23 | 15.51 | 15.06 | 15.37 | 11,972,472 | +0.30(+1.97%) |
Nov 02, 2011 | 15.03 | 15.20 | 15.00 | 15.08 | 6,186,462 | +0.21(+1.38%) |
Nov 01, 2011 | 14.80 | 15.03 | 14.79 | 14.87 | 7,005,521 | -0.18(-1.19%) |
Oct 31, 2011 | 15.15 | 15.24 | 15.05 | 15.05 | 4,644,978 | -0.17(-1.11%) |
Oct 28, 2011 | 15.08 | 15.25 | 14.92 | 15.22 | 6,916,303 | +0.15(+0.99%) |
Oct 27, 2011 | 15.20 | 15.26 | 15.03 | 15.07 | 9,977,356 | +0.09(+0.62%) |
Oct 26, 2011 | 14.96 | 15.03 | 14.79 | 14.98 | 5,417,881 | +0.22(+1.49%) |
Oct 25, 2011 | 14.94 | 14.96 | 14.74 | 14.76 | 8,736,708 | -0.19(-1.27%) |
Oct 24, 2011 | 15.05 | 15.17 | 14.91 | 14.95 | 7,913,372 | -0.13(-0.85%) |
Oct 21, 2011 | 14.92 | 15.08 | 14.92 | 15.08 | 6,904,269 | +0.26(+1.76%) |
Oct 20, 2011 | 14.84 | 14.93 | 14.73 | 14.82 | 5,119,127 | +0.05(+0.35%) |
Oct 19, 2011 | 14.73 | 14.96 | 14.71 | 14.76 | 6,881,195 | +0.06(+0.38%) |
Oct 18, 2011 | 14.57 | 14.80 | 14.49 | 14.71 | 7,947,541 | +0.11(+0.74%) |
Oct 17, 2011 | 14.57 | 14.64 | 14.44 | 14.60 | 6,511,494 | -0.02(-0.11%) |
Oct 14, 2011 | 14.66 | 14.73 | 14.57 | 14.62 | 6,849,325 | +0.05(+0.35%) |
Oct 13, 2011 | 14.60 | 14.60 | 14.45 | 14.56 | 5,721,689 | +0.05(+0.32%) |
Oct 12, 2011 | 14.71 | 14.72 | 14.52 | 14.52 | 9,601,747 | -0.11(-0.74%) |
Oct 11, 2011 | 14.68 | 14.73 | 14.48 | 14.63 | 5,976,670 | -0.05(-0.35%) |
Oct 10, 2011 | 14.58 | 14.68 | 14.49 | 14.68 | 5,258,803 | +0.28(+1.92%) |
Oct 07, 2011 | 14.35 | 14.50 | 14.30 | 14.40 | 9,436,290 | +0.09(+0.61%) |
Oct 06, 2011 | 14.22 | 14.32 | 14.21 | 14.31 | 6,618,148 | +0.25(+1.75%) |
Oct 05, 2011 | 14.21 | 14.22 | 13.91 | 14.07 | 10,721,244 | -0.10(-0.72%) |
Oct 04, 2011 | 14.19 | 14.21 | 13.84 | 14.17 | 12,601,591 | -0.06(-0.43%) |
Oct 03, 2011 | 14.63 | 14.68 | 14.23 | 14.23 | 8,742,765 | -0.39(-2.70%) |
Sep 30, 2011 | 14.71 | 14.80 | 14.61 | 14.63 | 8,608,979 | -0.16(-1.07%) |
Sep 29, 2011 | 14.82 | 14.93 | 14.69 | 14.79 | 9,752,133 | +0.08(+0.56%) |
Sep 28, 2011 | 14.83 | 14.96 | 14.68 | 14.70 | 6,825,492 | -0.10(-0.66%) |
Sep 27, 2011 | 14.98 | 15.02 | 14.75 | 14.80 | 7,866,010 | +0.03(+0.21%) |
Sep 26, 2011 | 14.69 | 14.79 | 14.60 | 14.77 | 16,637,316 | +0.17(+1.16%) |
Sep 23, 2011 | 14.58 | 14.77 | 14.52 | 14.60 | 8,600,116 | +0.01(+0.03%) |
Sep 22, 2011 | 14.60 | 14.65 | 14.38 | 14.60 | 12,265,749 | -0.26(-1.73%) |
Sep 21, 2011 | 14.97 | 15.11 | 14.83 | 14.85 | 8,997,595 | -0.15(-0.99%) |
Sep 20, 2011 | 14.75 | 15.18 | 14.74 | 15.00 | 8,465,475 | +0.30(+2.06%) |
Sep 19, 2011 | 14.59 | 14.74 | 14.55 | 14.70 | 4,851,588 | -0.06(-0.42%) |
Sep 16, 2011 | 14.63 | 14.86 | 14.61 | 14.76 | 10,340,167 | +0.17(+1.20%) |
Sep 15, 2011 | 14.54 | 14.64 | 14.46 | 14.59 | 6,966,825 | +0.14(+0.96%) |
Sep 14, 2011 | 14.34 | 14.56 | 14.23 | 14.45 | 8,009,695 | +0.11(+0.75%) |
Sep 13, 2011 | 14.34 | 14.40 | 14.24 | 14.34 | 7,783,416 | +0.00(+0.00%) |
Sep 12, 2011 | 14.17 | 14.35 | 14.12 | 14.34 | 6,564,842 | +0.02(+0.11%) |
Sep 09, 2011 | 14.36 | 14.41 | 14.19 | 14.32 | 9,915,910 | -0.19(-1.34%) |
Sep 08, 2011 | 14.43 | 14.64 | 14.42 | 14.52 | 6,140,878 | +0.01(+0.07%) |
Sep 07, 2011 | 14.59 | 14.61 | 14.46 | 14.51 | 9,677,625 | +0.00(+0.00%) |
Sep 06, 2011 | 14.21 | 14.51 | 14.05 | 14.51 | 13,185,004 | +0.06(+0.42%) |
Sep 02, 2011 | 14.44 | 14.51 | 14.37 | 14.45 | 7,166,560 | -0.09(-0.63%) |
Sep 01, 2011 | 14.65 | 14.71 | 14.53 | 14.54 | 6,697,195 | -0.08(-0.55%) |
Aug 31, 2011 | 14.46 | 14.64 | 14.41 | 14.62 | 9,024,821 | +0.23(+1.62%) |
Aug 30, 2011 | 14.35 | 14.43 | 14.24 | 14.39 | 6,417,784 | -0.03(-0.21%) |
Aug 29, 2011 | 14.17 | 14.42 | 14.17 | 14.42 | 14,717,031 | +0.34(+2.45%) |
Aug 26, 2011 | 13.99 | 14.09 | 13.72 | 14.07 | 21,763,066 | -0.01(-0.07%) |
Aug 25, 2011 | 14.24 | 14.29 | 13.99 | 14.08 | 22,284,368 | -0.14(-0.96%) |
Aug 24, 2011 | 13.98 | 14.24 | 13.90 | 14.22 | 9,326,119 | +0.24(+1.74%) |
Aug 23, 2011 | 13.82 | 13.99 | 13.68 | 13.98 | 12,374,407 | +0.22(+1.62%) |
Aug 22, 2011 | 13.96 | 14.03 | 13.65 | 13.75 | 10,528,608 | -0.07(-0.48%) |
Aug 19, 2011 | 13.78 | 13.93 | 13.72 | 13.82 | 15,904,487 | +0.01(+0.04%) |
Aug 18, 2011 | 13.69 | 13.86 | 13.53 | 13.81 | 18,632,278 | -0.05(-0.37%) |
Aug 17, 2011 | 13.76 | 13.95 | 13.75 | 13.87 | 11,674,041 | +0.21(+1.56%) |
Aug 16, 2011 | 13.55 | 13.73 | 13.47 | 13.65 | 14,041,612 | +0.16(+1.20%) |
Aug 15, 2011 | 13.25 | 13.55 | 13.23 | 13.49 | 12,443,983 | +0.33(+2.50%) |
Aug 12, 2011 | 13.32 | 13.38 | 13.07 | 13.16 | 11,770,619 | -0.11(-0.80%) |
Aug 11, 2011 | 12.94 | 13.40 | 12.93 | 13.27 | 26,216,164 | +0.30(+2.30%) |
Aug 10, 2011 | 13.17 | 13.35 | 12.94 | 12.97 | 15,769,945 | -0.39(-2.92%) |
Aug 09, 2011 | 13.24 | 13.37 | 12.66 | 13.36 | 25,958,532 | +0.54(+4.18%) |
Aug 08, 2011 | 13.24 | 13.40 | 12.76 | 12.82 | 17,637,246 | -0.62(-4.63%) |
Aug 05, 2011 | 13.55 | 13.69 | 13.36 | 13.45 | 22,131,200 | +0.02(+0.11%) |
Aug 04, 2011 | 13.88 | 13.91 | 13.43 | 13.43 | 14,502,989 | -0.54(-3.84%) |
Aug 03, 2011 | 13.96 | 13.99 | 13.79 | 13.97 | 8,901,559 | +0.05(+0.33%) |
Aug 02, 2011 | 14.13 | 14.14 | 13.92 | 13.92 | 7,471,969 | -0.26(-1.86%) |
Aug 01, 2011 | 14.25 | 14.25 | 14.05 | 14.18 | 6,352,157 | +0.06(+0.43%) |
Jul 29, 2011 | 14.32 | 14.34 | 14.11 | 14.12 | 8,380,572 | -0.28(-1.93%) |
Jul 28, 2011 | 14.42 | 14.54 | 14.38 | 14.40 | 6,865,948 | -0.09(-0.63%) |
Jul 27, 2011 | 14.37 | 14.52 | 14.36 | 14.49 | 10,912,300 | +0.07(+0.46%) |
Jul 26, 2011 | 14.41 | 14.45 | 14.34 | 14.43 | 8,726,249 | +0.06(+0.39%) |
Jul 25, 2011 | 14.19 | 14.42 | 14.16 | 14.37 | 8,403,386 | +0.19(+1.36%) |
Jul 22, 2011 | 14.19 | 14.23 | 14.13 | 14.18 | 5,391,931 | -0.01(-0.07%) |
Jul 21, 2011 | 14.07 | 14.26 | 14.05 | 14.19 | 6,701,086 | +0.18(+1.30%) |
Jul 20, 2011 | 13.96 | 14.08 | 13.90 | 14.01 | 6,056,772 | +0.05(+0.36%) |
Jul 19, 2011 | 13.96 | 14.00 | 13.84 | 13.96 | 7,645,448 | +0.02(+0.11%) |
Jul 18, 2011 | 14.05 | 14.05 | 13.89 | 13.94 | 4,622,457 | -0.12(-0.86%) |
Jul 15, 2011 | 14.03 | 14.08 | 13.95 | 14.06 | 7,376,653 | +0.05(+0.36%) |
Jul 14, 2011 | 14.11 | 14.17 | 14.00 | 14.01 | 7,426,918 | -0.10(-0.68%) |
Jul 13, 2011 | 14.17 | 14.22 | 14.06 | 14.11 | 5,676,270 | -0.05(-0.32%) |
Jul 12, 2011 | 14.06 | 14.19 | 14.04 | 14.15 | 7,697,144 | +0.09(+0.65%) |
Jul 11, 2011 | 14.06 | 14.09 | 14.00 | 14.06 | 5,847,710 | -0.12(-0.86%) |
Jul 08, 2011 | 14.15 | 14.20 | 14.07 | 14.18 | 5,326,891 | -0.04(-0.25%) |
Jul 07, 2011 | 14.27 | 14.27 | 14.12 | 14.22 | 6,925,011 | +0.07(+0.50%) |
Jul 06, 2011 | 14.12 | 14.27 | 14.07 | 14.15 | 7,602,571 | +0.04(+0.25%) |
Jul 05, 2011 | 14.16 | 14.16 | 14.06 | 14.11 | 7,034,633 | -0.07(-0.50%) |
Jul 01, 2011 | 14.15 | 14.19 | 14.05 | 14.18 | 9,059,711 | +0.10(+0.68%) |
Jun 30, 2011 | 14.14 | 14.15 | 14.05 | 14.09 | 6,557,497 | -0.03(-0.18%) |
Jun 29, 2011 | 14.04 | 14.17 | 13.99 | 14.11 | 9,815,683 | +0.10(+0.72%) |
Jun 28, 2011 | 13.88 | 14.06 | 13.81 | 14.01 | 8,476,409 | +0.18(+1.32%) |
Jun 27, 2011 | 13.75 | 13.85 | 13.65 | 13.83 | 10,833,801 | +0.12(+0.89%) |
Jun 24, 2011 | 13.74 | 13.90 | 13.68 | 13.71 | 9,530,799 | -0.01(-0.04%) |
Jun 23, 2011 | 13.68 | 13.79 | 13.62 | 13.71 | 11,488,903 | -0.04(-0.29%) |
Jun 22, 2011 | 13.86 | 13.89 | 13.75 | 13.75 | 7,605,781 | -0.14(-1.02%) |
Jun 21, 2011 | 13.84 | 14.04 | 13.84 | 13.90 | 7,793,234 | +0.12(+0.88%) |
Jun 20, 2011 | 13.77 | 13.79 | 13.74 | 13.77 | 19,682,822 | +0.07(+0.48%) |
Jun 17, 2011 | 13.84 | 13.89 | 13.69 | 13.71 | 15,678,371 | -0.06(-0.44%) |
Jun 16, 2011 | 13.67 | 13.79 | 13.64 | 13.77 | 7,217,473 | +0.13(+0.93%) |
Jun 15, 2011 | 13.71 | 13.86 | 13.59 | 13.64 | 8,330,157 | -0.15(-1.10%) |
Jun 14, 2011 | 13.82 | 13.85 | 13.69 | 13.79 | 7,648,176 | +0.06(+0.44%) |
Jun 13, 2011 | 13.72 | 13.78 | 13.65 | 13.73 | 5,707,732 | +0.09(+0.67%) |
Jun 10, 2011 | 13.72 | 13.76 | 13.64 | 13.64 | 8,741,223 | -0.09(-0.63%) |
Jun 09, 2011 | 13.78 | 13.81 | 13.65 | 13.73 | 15,885,134 | +0.00(+0.00%) |
Jun 08, 2011 | 13.88 | 13.92 | 13.73 | 13.73 | 11,386,225 | -0.08(-0.59%) |
Jun 07, 2011 | 13.78 | 13.99 | 13.77 | 13.81 | 12,013,009 | +0.04(+0.29%) |
Jun 06, 2011 | 13.85 | 13.88 | 13.74 | 13.77 | 8,820,243 | -0.11(-0.79%) |
Jun 03, 2011 | 13.82 | 13.95 | 13.74 | 13.88 | 9,415,078 | -0.02(-0.14%) |
May 24, 2011 | 14.07 | 14.07 | 13.89 | 13.90 | 12,083,131 | -0.12(-0.86%) |
May 23, 2011 | 14.04 | 14.10 | 13.99 | 14.02 | 6,866,390 | -0.12(-0.81%) |
May 20, 2011 | 14.08 | 14.18 | 14.00 | 14.13 | 8,106,897 | +0.04(+0.32%) |
May 19, 2011 | 14.07 | 14.13 | 14.02 | 14.09 | 6,242,192 | +0.02(+0.14%) |
May 18, 2011 | 14.06 | 14.10 | 13.94 | 14.07 | 8,299,170 | -0.02(-0.14%) |
May 17, 2011 | 13.86 | 14.10 | 13.79 | 14.09 | 13,133,032 | +0.22(+1.59%) |
May 16, 2011 | 13.95 | 14.01 | 13.83 | 13.87 | 8,747,978 | -0.09(-0.64%) |
May 13, 2011 | 14.02 | 14.04 | 13.85 | 13.96 | 11,274,055 | -0.05(-0.36%) |
May 12, 2011 | 13.89 | 14.02 | 13.86 | 14.01 | 7,269,973 | +0.12(+0.86%) |
May 11, 2011 | 13.88 | 13.96 | 13.76 | 13.89 | 9,801,386 | +0.01(+0.07%) |
May 10, 2011 | 13.71 | 13.96 | 13.68 | 13.88 | 15,680,171 | +0.21(+1.50%) |
May 09, 2011 | 13.76 | 13.79 | 13.60 | 13.67 | 12,090,462 | -0.09(-0.62%) |
May 06, 2011 | 13.89 | 13.97 | 13.70 | 13.76 | 9,727,472 | +0.07(+0.51%) |
May 05, 2011 | 13.74 | 13.79 | 13.51 | 13.69 | 12,436,271 | -0.09(-0.62%) |
May 04, 2011 | 13.75 | 13.80 | 13.65 | 13.77 | 24,825,976 | +0.05(+0.36%) |
May 03, 2011 | 13.76 | 13.91 | 13.64 | 13.72 | 16,740,236 | -0.00(-0.04%) |
May 02, 2011 | 13.73 | 13.75 | 13.71 | 13.73 | 9,976,681 | +0.02(+0.15%) |
Apr 29, 2011 | 13.71 | 13.77 | 13.60 | 13.71 | 20,087,284 | +0.00(+0.00%) |
Apr 28, 2011 | 13.70 | 13.75 | 13.60 | 13.71 | 14,099,265 | +0.03(+0.22%) |
Apr 27, 2011 | 13.58 | 13.73 | 13.57 | 13.68 | 12,725,350 | +0.12(+0.88%) |
Apr 26, 2011 | 13.55 | 13.58 | 13.49 | 13.56 | 12,429,650 | +0.09(+0.67%) |
Apr 25, 2011 | 13.42 | 13.52 | 13.40 | 13.47 | 7,935,266 | +0.03(+0.19%) |
Apr 21, 2011 | 13.53 | 13.53 | 13.37 | 13.44 | 10,417,831 | -0.05(-0.41%) |
Apr 20, 2011 | 13.47 | 13.54 | 13.45 | 13.50 | 13,099,407 | +0.12(+0.93%) |
Apr 19, 2011 | 13.41 | 13.42 | 13.30 | 13.37 | 15,062,402 | -0.04(-0.26%) |
Apr 18, 2011 | 13.39 | 13.49 | 13.23 | 13.41 | 14,491,920 | -0.08(-0.63%) |
Apr 15, 2011 | 13.41 | 13.53 | 13.38 | 13.49 | 15,344,546 | +0.12(+0.93%) |
Apr 14, 2011 | 13.33 | 13.38 | 13.23 | 13.37 | 14,834,229 | -0.02(-0.15%) |
Apr 13, 2011 | 13.40 | 13.44 | 13.27 | 13.39 | 31,460,634 | +0.40(+3.11%) |
Apr 12, 2011 | 12.80 | 13.43 | 12.75 | 12.99 | 203,386,032 | +0.15(+1.14%) |
Apr 11, 2011 | 12.68 | 12.90 | 12.61 | 12.84 | 30,925,398 | -0.09(-0.70%) |
Apr 08, 2011 | 12.85 | 12.94 | 12.82 | 12.93 | 7,169,105 | +0.09(+0.74%) |
Apr 07, 2011 | 12.80 | 12.85 | 12.75 | 12.84 | 5,763,775 | +0.05(+0.43%) |
Apr 06, 2011 | 12.79 | 12.89 | 12.77 | 12.78 | 6,752,183 | +0.01(+0.04%) |
Apr 05, 2011 | 12.88 | 12.90 | 12.74 | 12.78 | 8,586,073 | -0.13(-1.01%) |
Apr 04, 2011 | 12.94 | 12.99 | 12.83 | 12.91 | 14,234,797 | +0.06(+0.47%) |
Apr 01, 2011 | 12.76 | 12.88 | 12.68 | 12.85 | 16,867,294 | +0.20(+1.58%) |
Mar 31, 2011 | 12.55 | 12.67 | 12.47 | 12.65 | 8,135,010 | +0.08(+0.64%) |
Mar 30, 2011 | 12.57 | 12.57 | 12.57 | 12.57 | 10,553,931 | +0.17(+1.37%) |
Mar 29, 2011 | 12.27 | 12.42 | 12.23 | 12.40 | 5,867,038 | +0.14(+1.14%) |
Mar 28, 2011 | 12.28 | 12.37 | 12.25 | 12.26 | 9,482,958 | -0.03(-0.20%) |
Mar 25, 2011 | 12.27 | 12.31 | 12.25 | 12.28 | 10,150,916 | +0.05(+0.45%) |
Mar 24, 2011 | 12.23 | 12.29 | 12.17 | 12.23 | 6,486,002 | +0.03(+0.25%) |
Mar 23, 2011 | 12.25 | 12.27 | 12.16 | 12.20 | 7,685,256 | -0.04(-0.29%) |
Mar 22, 2011 | 12.36 | 12.39 | 12.22 | 12.23 | 9,752,114 | -0.10(-0.85%) |
Mar 21, 2011 | 12.37 | 12.39 | 12.30 | 12.34 | 5,721,543 | +0.04(+0.37%) |
Mar 18, 2011 | 12.40 | 12.48 | 12.21 | 12.29 | 11,426,625 | +0.09(+0.70%) |
Mar 17, 2011 | 12.31 | 12.31 | 12.05 | 12.21 | 16,934,214 | +0.03(+0.29%) |
Mar 16, 2011 | 12.28 | 12.34 | 12.13 | 12.17 | 13,277,435 | -0.11(-0.94%) |
Mar 15, 2011 | 12.35 | 12.62 | 12.27 | 12.29 | 11,364,107 | -0.33(-2.61%) |
Mar 14, 2011 | 12.53 | 12.63 | 12.48 | 12.62 | 18,729,478 | -0.01(-0.08%) |
Mar 11, 2011 | 12.72 | 12.77 | 12.50 | 12.63 | 7,325,628 | -0.09(-0.71%) |
Mar 10, 2011 | 12.83 | 12.87 | 12.71 | 12.72 | 8,928,394 | -0.17(-1.32%) |
Mar 09, 2011 | 12.78 | 12.91 | 12.70 | 12.89 | 12,801,757 | +0.12(+0.94%) |
Mar 08, 2011 | 12.89 | 12.90 | 12.76 | 12.77 | 9,578,592 | -0.05(-0.43%) |
Mar 07, 2011 | 12.73 | 12.83 | 12.68 | 12.82 | 16,689,117 | +0.22(+1.72%) |
Mar 04, 2011 | 12.66 | 12.66 | 12.41 | 12.60 | 14,161,451 | -0.08(-0.62%) |
Mar 03, 2011 | 12.84 | 12.89 | 12.62 | 12.68 | 11,651,088 | -0.01(-0.08%) |
Mar 02, 2011 | 12.57 | 12.91 | 12.51 | 12.69 | 21,234,336 | +0.41(+3.37%) |