Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.03 | 14.23 | 14.02 | 14.22 | 963,403 | +0.09(+0.64%) |
Apr 27, 2012 | 14.15 | 14.17 | 14.09 | 14.13 | 806,515 | +0.06(+0.43%) |
Apr 26, 2012 | 13.99 | 14.10 | 13.97 | 14.07 | 1,444,555 | +0.17(+1.22%) |
Apr 25, 2012 | 13.93 | 13.95 | 13.78 | 13.90 | 1,750,418 | -0.03(-0.22%) |
Apr 24, 2012 | 13.92 | 13.99 | 13.89 | 13.93 | 1,011,967 | +0.03(+0.22%) |
Apr 23, 2012 | 13.85 | 13.91 | 13.81 | 13.90 | 1,596,220 | -0.06(-0.43%) |
Apr 20, 2012 | 14.01 | 14.06 | 13.92 | 13.96 | 3,576,110 | -0.08(-0.57%) |
Apr 19, 2012 | 14.08 | 14.15 | 13.98 | 14.04 | 663,119 | +0.01(+0.07%) |
Apr 18, 2012 | 14.09 | 14.13 | 14.00 | 14.03 | 692,025 | -0.13(-0.92%) |
Apr 17, 2012 | 14.20 | 14.23 | 14.03 | 14.16 | 989,245 | -0.02(-0.14%) |
Apr 16, 2012 | 14.23 | 14.27 | 14.15 | 14.18 | 351,850 | -0.08(-0.56%) |
Apr 13, 2012 | 14.37 | 14.39 | 14.18 | 14.26 | 495,618 | -0.14(-0.97%) |
Apr 12, 2012 | 14.23 | 14.43 | 14.22 | 14.40 | 615,698 | +0.14(+0.98%) |
Apr 11, 2012 | 14.25 | 14.30 | 14.23 | 14.26 | 494,624 | -0.01(-0.07%) |
Apr 10, 2012 | 14.12 | 14.29 | 14.03 | 14.27 | 905,475 | +0.17(+1.21%) |
Apr 09, 2012 | 14.18 | 14.21 | 14.06 | 14.10 | 780,328 | +0.06(+0.43%) |
Apr 05, 2012 | 14.03 | 14.10 | 13.98 | 14.04 | 923,242 | +0.06(+0.43%) |
Apr 04, 2012 | 14.02 | 14.05 | 13.90 | 13.98 | 1,541,069 | -0.25(-1.76%) |
Apr 03, 2012 | 14.53 | 14.54 | 14.15 | 14.23 | 667,536 | -0.26(-1.79%) |
Apr 02, 2012 | 14.41 | 14.55 | 14.41 | 14.49 | 263,160 | +0.05(+0.35%) |
Mar 30, 2012 | 14.42 | 14.45 | 14.38 | 14.44 | 335,443 | +0.07(+0.49%) |
Mar 29, 2012 | 14.33 | 14.40 | 14.23 | 14.37 | 428,652 | -0.02(-0.14%) |
Mar 28, 2012 | 14.50 | 14.52 | 14.31 | 14.39 | 535,750 | -0.14(-0.96%) |
Mar 27, 2012 | 14.61 | 14.68 | 14.52 | 14.53 | 619,259 | -0.09(-0.62%) |
Mar 26, 2012 | 14.50 | 14.63 | 14.47 | 14.62 | 736,166 | +0.29(+2.02%) |
Mar 23, 2012 | 14.27 | 14.42 | 14.24 | 14.33 | 880,068 | +0.18(+1.27%) |
Mar 22, 2012 | 14.08 | 14.18 | 14.02 | 14.15 | 891,483 | -0.10(-0.70%) |
Mar 21, 2012 | 14.28 | 14.35 | 14.25 | 14.25 | 397,336 | +0.02(+0.14%) |
Mar 20, 2012 | 14.27 | 14.30 | 14.18 | 14.23 | 823,340 | -0.16(-1.11%) |
Mar 19, 2012 | 14.36 | 14.45 | 14.33 | 14.39 | 1,155,802 | -0.05(-0.35%) |
Mar 16, 2012 | 14.34 | 14.44 | 14.32 | 14.44 | 495,657 | +0.02(+0.14%) |
Mar 15, 2012 | 14.28 | 14.49 | 14.25 | 14.42 | 628,332 | +0.15(+1.05%) |
Mar 14, 2012 | 14.33 | 14.37 | 14.20 | 14.27 | 1,660,211 | -0.30(-2.06%) |
Mar 13, 2012 | 14.72 | 14.84 | 14.49 | 14.57 | 942,447 | -0.23(-1.55%) |
Mar 12, 2012 | 14.81 | 14.84 | 14.75 | 14.80 | 384,769 | -0.13(-0.87%) |
Mar 09, 2012 | 14.68 | 14.94 | 14.62 | 14.93 | 680,354 | +0.13(+0.88%) |
Mar 08, 2012 | 14.79 | 14.82 | 14.72 | 14.80 | 494,992 | +0.12(+0.82%) |
Mar 07, 2012 | 14.59 | 14.70 | 14.55 | 14.68 | 675,212 | +0.10(+0.69%) |
Mar 06, 2012 | 14.50 | 14.58 | 14.45 | 14.58 | 1,678,873 | -0.21(-1.42%) |
Mar 05, 2012 | 14.86 | 14.86 | 14.69 | 14.79 | 710,791 | -0.08(-0.54%) |
Mar 02, 2012 | 14.83 | 14.94 | 14.80 | 14.87 | 969,914 | +0.00(+0.00%) |
Mar 01, 2012 | 14.90 | 15.00 | 14.81 | 14.87 | 1,087,064 | +0.12(+0.81%) |
Feb 29, 2012 | 15.34 | 15.38 | 14.71 | 14.75 | 3,795,771 | -0.61(-3.97%) |
Feb 28, 2012 | 15.34 | 15.43 | 15.31 | 15.36 | 1,672,184 | +0.12(+0.79%) |
Feb 27, 2012 | 15.28 | 15.36 | 15.21 | 15.24 | 1,386,867 | -0.05(-0.33%) |
Feb 24, 2012 | 15.30 | 15.33 | 15.25 | 15.29 | 1,043,761 | -0.04(-0.26%) |
Feb 23, 2012 | 15.29 | 15.37 | 15.23 | 15.33 | 1,717,746 | +0.04(+0.26%) |
Feb 22, 2012 | 15.16 | 15.36 | 15.12 | 15.29 | 2,457,468 | +0.11(+0.72%) |
Feb 21, 2012 | 15.16 | 15.19 | 15.11 | 15.18 | 1,525,981 | +0.26(+1.74%) |
Feb 17, 2012 | 15.03 | 15.03 | 14.90 | 14.92 | 508,128 | -0.07(-0.50%) |
Feb 16, 2012 | 14.87 | 15.02 | 14.83 | 14.99 | 848,356 | +0.01(+0.10%) |
Feb 15, 2012 | 15.00 | 15.02 | 14.86 | 14.98 | 1,449,595 | +0.12(+0.81%) |
Feb 14, 2012 | 14.95 | 14.98 | 14.81 | 14.86 | 708,046 | -0.07(-0.47%) |
Feb 13, 2012 | 14.96 | 15.00 | 14.90 | 14.93 | 660,031 | +0.00(+0.00%) |
Feb 10, 2012 | 14.89 | 15.00 | 14.87 | 14.93 | 816,807 | -0.11(-0.73%) |
Feb 09, 2012 | 15.19 | 15.19 | 15.02 | 15.04 | 1,472,833 | +0.01(+0.07%) |
Feb 08, 2012 | 15.09 | 15.14 | 14.98 | 15.03 | 1,080,570 | -0.08(-0.53%) |
Feb 07, 2012 | 14.93 | 15.14 | 14.89 | 15.11 | 905,644 | +0.20(+1.34%) |
Feb 06, 2012 | 14.81 | 14.92 | 14.77 | 14.91 | 1,457,969 | +0.06(+0.40%) |
Feb 03, 2012 | 15.10 | 15.11 | 14.85 | 14.85 | 3,630,748 | -0.33(-2.17%) |
Feb 02, 2012 | 15.17 | 15.23 | 15.12 | 15.18 | 2,867,349 | +0.08(+0.53%) |
Feb 01, 2012 | 15.15 | 15.18 | 15.10 | 15.10 | 1,655,736 | +0.00(+0.00%) |
Jan 31, 2012 | 15.15 | 15.19 | 15.05 | 15.10 | 8,108,493 | -0.24(-1.56%) |
Jan 30, 2012 | 15.32 | 15.38 | 15.28 | 15.34 | 1,231,251 | -0.02(-0.13%) |
Jan 27, 2012 | 15.24 | 15.41 | 15.23 | 15.36 | 917,715 | +0.13(+0.85%) |
Jan 26, 2012 | 15.25 | 15.29 | 15.17 | 15.23 | 1,101,815 | +0.16(+1.06%) |
Jan 25, 2012 | 14.61 | 15.10 | 14.42 | 15.07 | 1,835,282 | +0.40(+2.73%) |
Jan 24, 2012 | 14.80 | 14.80 | 14.64 | 14.67 | 973,287 | -0.24(-1.61%) |
Jan 23, 2012 | 14.77 | 14.91 | 14.73 | 14.91 | 814,852 | +0.21(+1.43%) |
Jan 20, 2012 | 14.56 | 14.76 | 14.53 | 14.70 | 765,628 | +0.06(+0.41%) |
Jan 19, 2012 | 14.59 | 14.66 | 14.56 | 14.64 | 870,164 | -0.02(-0.14%) |
Jan 18, 2012 | 14.59 | 14.67 | 14.50 | 14.66 | 856,134 | +0.04(+0.27%) |
Jan 17, 2012 | 15.45 | 15.45 | 14.60 | 14.62 | 786,661 | +0.14(+0.97%) |
Jan 13, 2012 | 14.44 | 14.50 | 14.18 | 14.48 | 1,857,856 | -0.03(-0.21%) |
Jan 12, 2012 | 14.57 | 14.66 | 14.49 | 14.51 | 776,713 | +0.06(+0.42%) |
Jan 11, 2012 | 14.56 | 14.62 | 14.40 | 14.45 | 1,389,404 | -0.06(-0.41%) |
Jan 10, 2012 | 14.51 | 14.55 | 14.48 | 14.51 | 589,501 | +0.22(+1.54%) |
Jan 09, 2012 | 14.53 | 14.55 | 14.26 | 14.29 | 1,580,116 | -0.20(-1.38%) |
Jan 06, 2012 | 14.50 | 14.53 | 14.35 | 14.49 | 1,597,869 | +0.07(+0.49%) |
Jan 05, 2012 | 14.14 | 14.47 | 14.13 | 14.42 | 1,081,858 | +0.16(+1.12%) |
Jan 04, 2012 | 14.11 | 14.32 | 14.11 | 14.26 | 1,140,367 | +0.46(+3.33%) |
Dec 30, 2011 | 13.92 | 13.98 | 13.80 | 13.80 | 1,044,791 | +0.08(+0.58%) |
Dec 29, 2011 | 13.55 | 13.73 | 13.45 | 13.72 | 1,900,253 | -0.02(-0.15%) |
Dec 28, 2011 | 13.98 | 14.00 | 13.68 | 13.74 | 1,402,273 | -0.28(-2.00%) |
Dec 27, 2011 | 14.10 | 14.12 | 14.00 | 14.02 | 733,367 | -0.18(-1.27%) |
Dec 23, 2011 | 14.20 | 14.20 | 14.12 | 14.20 | 562,959 | -0.10(-0.70%) |
Dec 21, 2011 | 14.27 | 14.33 | 14.20 | 14.30 | 1,132,228 | +0.05(+0.35%) |
Dec 20, 2011 | 14.20 | 14.27 | 14.13 | 14.25 | 748,371 | +0.21(+1.50%) |
Dec 19, 2011 | 14.15 | 14.18 | 14.01 | 14.04 | 1,306,039 | -0.11(-0.78%) |
Dec 16, 2011 | 14.00 | 14.17 | 14.00 | 14.15 | 2,406,368 | +0.31(+2.24%) |
Dec 15, 2011 | 13.97 | 14.00 | 13.73 | 13.84 | 2,225,017 | +0.01(+0.07%) |
Dec 14, 2011 | 14.03 | 14.06 | 13.60 | 13.83 | 4,907,880 | -0.37(-2.61%) |
Dec 13, 2011 | 14.53 | 14.66 | 14.15 | 14.20 | 3,082,176 | -0.33(-2.27%) |
Dec 12, 2011 | 14.74 | 14.76 | 14.52 | 14.53 | 2,472,080 | -0.54(-3.58%) |
Dec 09, 2011 | 15.05 | 15.13 | 15.00 | 15.07 | 604,098 | +0.05(+0.33%) |
Dec 08, 2011 | 15.08 | 15.12 | 14.95 | 15.02 | 765,411 | -0.24(-1.57%) |
Dec 07, 2011 | 15.19 | 15.29 | 15.17 | 15.26 | 821,691 | +0.13(+0.86%) |
Dec 06, 2011 | 15.04 | 15.18 | 14.95 | 15.13 | 1,241,775 | +0.00(+0.00%) |
Dec 05, 2011 | 15.34 | 15.40 | 15.08 | 15.13 | 1,418,680 | -0.27(-1.75%) |
Dec 02, 2011 | 15.40 | 15.42 | 15.30 | 15.40 | 1,415,912 | +0.09(+0.59%) |
Dec 01, 2011 | 15.26 | 15.38 | 15.19 | 15.31 | 1,045,066 | +0.03(+0.20%) |
Nov 30, 2011 | 15.24 | 15.28 | 15.18 | 15.28 | 981,791 | +0.33(+2.21%) |
Nov 29, 2011 | 14.95 | 15.01 | 14.87 | 14.95 | 930,691 | +0.03(+0.20%) |
Nov 28, 2011 | 14.98 | 15.00 | 14.86 | 14.92 | 1,255,871 | +0.26(+1.77%) |
Nov 25, 2011 | 14.61 | 14.80 | 14.61 | 14.66 | 739,794 | -0.10(-0.68%) |
Nov 23, 2011 | 14.72 | 14.79 | 14.58 | 14.76 | 2,010,878 | -0.01(-0.07%) |
Nov 22, 2011 | 14.70 | 14.83 | 14.67 | 14.77 | 1,031,035 | +0.18(+1.23%) |
Nov 21, 2011 | 14.84 | 14.84 | 14.41 | 14.59 | 1,489,512 | -0.34(-2.25%) |
Nov 18, 2011 | 14.91 | 15.01 | 14.84 | 14.93 | 1,305,158 | +0.05(+0.31%) |
Nov 17, 2011 | 15.09 | 15.12 | 14.76 | 14.88 | 1,628,200 | -0.37(-2.43%) |
Nov 16, 2011 | 15.26 | 15.35 | 15.15 | 15.25 | 1,207,378 | -0.20(-1.29%) |
Nov 15, 2011 | 15.48 | 15.52 | 15.32 | 15.45 | 870,341 | -0.03(-0.19%) |
Nov 14, 2011 | 15.54 | 15.55 | 15.41 | 15.48 | 582,107 | -0.06(-0.39%) |
Nov 11, 2011 | 15.37 | 15.55 | 15.37 | 15.54 | 731,606 | +0.25(+1.64%) |
Nov 10, 2011 | 15.39 | 15.39 | 15.02 | 15.29 | 1,270,267 | -0.08(-0.52%) |
Nov 09, 2011 | 15.58 | 15.61 | 15.30 | 15.37 | 1,477,493 | -0.15(-0.96%) |
Nov 08, 2011 | 15.58 | 15.66 | 15.42 | 15.52 | 1,027,309 | -0.11(-0.71%) |
Nov 07, 2011 | 15.42 | 15.64 | 15.40 | 15.63 | 1,569,100 | +0.40(+2.63%) |
Nov 04, 2011 | 15.24 | 15.27 | 15.13 | 15.23 | 619,941 | -0.08(-0.52%) |
Nov 03, 2011 | 15.24 | 15.35 | 15.12 | 15.31 | 1,135,754 | +0.28(+1.86%) |
Nov 02, 2011 | 14.98 | 15.09 | 14.88 | 15.03 | 1,000,497 | +0.18(+1.21%) |
Nov 01, 2011 | 14.49 | 14.85 | 14.44 | 14.85 | 1,081,804 | +0.06(+0.41%) |
Oct 31, 2011 | 14.78 | 14.84 | 14.70 | 14.79 | 883,368 | -0.12(-0.80%) |
Oct 28, 2011 | 15.05 | 15.08 | 14.90 | 14.91 | 4,287,811 | -0.15(-1.00%) |
Oct 27, 2011 | 15.07 | 15.19 | 14.99 | 15.06 | 3,225,064 | +0.01(+0.07%) |
Oct 26, 2011 | 14.97 | 15.09 | 14.94 | 15.05 | 2,666,941 | +0.25(+1.69%) |
Oct 25, 2011 | 14.42 | 15.00 | 14.35 | 14.80 | 4,001,655 | +0.40(+2.78%) |
Oct 24, 2011 | 14.30 | 14.47 | 14.28 | 14.40 | 1,360,685 | +0.22(+1.55%) |
Oct 21, 2011 | 14.19 | 14.24 | 14.08 | 14.18 | 1,063,421 | +0.21(+1.50%) |
Oct 20, 2011 | 14.10 | 14.16 | 13.85 | 13.97 | 2,286,749 | -0.29(-2.03%) |
Oct 19, 2011 | 14.45 | 14.46 | 14.25 | 14.26 | 721,660 | -0.25(-1.72%) |
Oct 18, 2011 | 14.40 | 14.52 | 14.10 | 14.51 | 1,674,768 | -0.10(-0.68%) |
Oct 17, 2011 | 14.77 | 14.77 | 14.57 | 14.61 | 762,611 | -0.07(-0.48%) |
Oct 14, 2011 | 14.74 | 14.76 | 14.58 | 14.68 | 1,119,723 | +0.07(+0.48%) |
Oct 13, 2011 | 14.61 | 14.67 | 14.47 | 14.61 | 866,020 | -0.10(-0.68%) |
Oct 12, 2011 | 14.75 | 14.78 | 14.63 | 14.71 | 881,679 | +0.09(+0.62%) |
Oct 11, 2011 | 14.62 | 14.70 | 14.55 | 14.62 | 1,041,011 | -0.13(-0.88%) |
Oct 10, 2011 | 14.52 | 14.75 | 14.48 | 14.75 | 1,166,881 | +0.46(+3.22%) |
Oct 07, 2011 | 14.54 | 14.54 | 14.19 | 14.29 | 864,713 | -0.19(-1.31%) |
Oct 06, 2011 | 14.40 | 14.52 | 14.35 | 14.48 | 1,997,970 | +0.21(+1.47%) |
Oct 05, 2011 | 14.02 | 14.32 | 13.95 | 14.27 | 1,603,281 | +0.20(+1.42%) |
Oct 04, 2011 | 14.31 | 14.35 | 13.82 | 14.07 | 1,959,115 | -0.23(-1.61%) |
Oct 03, 2011 | 14.34 | 14.44 | 14.28 | 14.30 | 1,945,167 | +0.27(+1.92%) |
Sep 30, 2011 | 14.01 | 14.16 | 13.91 | 14.03 | 1,722,750 | -0.03(-0.21%) |
Sep 29, 2011 | 14.02 | 14.10 | 13.88 | 14.06 | 1,288,636 | +0.14(+1.00%) |
Sep 28, 2011 | 14.38 | 14.43 | 13.81 | 13.92 | 1,995,482 | -0.40(-2.79%) |
Sep 27, 2011 | 14.30 | 14.52 | 14.27 | 14.32 | 3,562,593 | +0.45(+3.24%) |
Sep 26, 2011 | 13.88 | 14.03 | 13.59 | 13.87 | 4,743,162 | -0.24(-1.70%) |
Sep 23, 2011 | 14.70 | 14.76 | 14.00 | 14.11 | 6,979,390 | -1.03(-6.80%) |
Sep 22, 2011 | 15.33 | 15.36 | 14.97 | 15.14 | 3,564,579 | -0.61(-3.87%) |
Sep 21, 2011 | 15.78 | 16.01 | 15.68 | 15.75 | 1,225,117 | -0.10(-0.63%) |
Sep 20, 2011 | 15.48 | 15.90 | 15.46 | 15.85 | 1,758,945 | +0.37(+2.39%) |
Sep 19, 2011 | 15.94 | 15.99 | 15.44 | 15.48 | 2,336,277 | -0.40(-2.52%) |
Sep 16, 2011 | 15.73 | 16.00 | 15.67 | 15.88 | 1,757,195 | +0.13(+0.83%) |
Sep 15, 2011 | 15.68 | 15.79 | 15.53 | 15.75 | 2,524,251 | -0.13(-0.82%) |
Sep 14, 2011 | 16.10 | 16.13 | 15.73 | 15.88 | 2,209,261 | -0.25(-1.55%) |
Sep 13, 2011 | 15.98 | 16.24 | 15.88 | 16.13 | 1,655,103 | +0.26(+1.64%) |
Sep 12, 2011 | 16.18 | 16.18 | 15.72 | 15.87 | 2,129,751 | -0.44(-2.70%) |
Sep 09, 2011 | 16.29 | 16.44 | 16.17 | 16.31 | 1,706,179 | -0.15(-0.91%) |
Sep 08, 2011 | 16.41 | 16.48 | 16.21 | 16.46 | 1,982,892 | +0.42(+2.62%) |
Sep 07, 2011 | 15.93 | 16.18 | 15.74 | 16.04 | 2,709,432 | -0.51(-3.08%) |
Sep 06, 2011 | 16.68 | 16.70 | 16.33 | 16.55 | 2,566,738 | +0.07(+0.42%) |
Sep 02, 2011 | 16.39 | 16.50 | 16.32 | 16.48 | 2,086,922 | +0.53(+3.32%) |
Sep 01, 2011 | 15.91 | 16.00 | 15.86 | 15.95 | 1,111,823 | +0.04(+0.25%) |
Aug 31, 2011 | 15.96 | 16.10 | 15.79 | 15.91 | 1,506,121 | -0.15(-0.93%) |
Aug 30, 2011 | 15.93 | 16.09 | 15.77 | 16.06 | 1,774,087 | +0.51(+3.28%) |
Aug 29, 2011 | 15.73 | 15.73 | 15.42 | 15.55 | 2,005,321 | -0.30(-1.89%) |
Aug 26, 2011 | 15.32 | 15.86 | 15.25 | 15.85 | 2,864,609 | +0.59(+3.87%) |
Aug 25, 2011 | 14.60 | 15.30 | 14.42 | 15.26 | 4,783,544 | +0.20(+1.33%) |
Aug 24, 2011 | 15.64 | 15.71 | 14.91 | 15.06 | 5,921,406 | -0.59(-3.77%) |
Aug 23, 2011 | 16.35 | 16.39 | 15.63 | 15.65 | 5,278,764 | -0.96(-5.78%) |
Aug 22, 2011 | 16.66 | 16.68 | 16.43 | 16.61 | 4,231,126 | +0.23(+1.40%) |
Aug 19, 2011 | 16.82 | 16.86 | 16.25 | 16.38 | 4,751,412 | +0.25(+1.55%) |
Aug 18, 2011 | 16.01 | 16.32 | 15.96 | 16.13 | 6,107,176 | +0.36(+2.28%) |
Aug 17, 2011 | 15.74 | 15.77 | 15.62 | 15.77 | 1,315,874 | +0.05(+0.32%) |
Aug 16, 2011 | 15.55 | 15.76 | 15.55 | 15.72 | 2,025,762 | +0.24(+1.55%) |
Aug 15, 2011 | 15.12 | 15.52 | 15.06 | 15.48 | 2,700,163 | +0.31(+2.04%) |
Aug 12, 2011 | 15.14 | 15.17 | 14.93 | 15.17 | 2,097,891 | -0.13(-0.85%) |
Aug 11, 2011 | 15.36 | 15.48 | 15.01 | 15.30 | 4,170,464 | -0.30(-1.92%) |
Aug 10, 2011 | 15.25 | 15.62 | 15.19 | 15.60 | 4,544,613 | +0.66(+4.42%) |
Aug 09, 2011 | 14.30 | 15.33 | 14.80 | 14.94 | 6,119,891 | +0.09(+0.61%) |
Aug 08, 2011 | 14.74 | 14.95 | 14.61 | 14.85 | 5,456,058 | +0.50(+3.48%) |
Aug 05, 2011 | 14.32 | 14.40 | 14.19 | 14.35 | 3,030,619 | +0.15(+1.06%) |
Aug 04, 2011 | 14.40 | 14.45 | 14.05 | 14.20 | 5,981,634 | -0.01(-0.07%) |
Aug 03, 2011 | 14.31 | 14.40 | 14.19 | 14.21 | 3,109,762 | +0.04(+0.28%) |
Aug 02, 2011 | 14.10 | 14.28 | 14.06 | 14.17 | 3,761,339 | +0.21(+1.50%) |
Aug 01, 2011 | 13.92 | 14.08 | 13.89 | 13.96 | 1,314,273 | -0.03(-0.21%) |
Jul 29, 2011 | 14.03 | 14.09 | 13.98 | 13.99 | 1,942,959 | +0.06(+0.43%) |
Jul 28, 2011 | 14.03 | 14.03 | 13.88 | 13.93 | 908,938 | -0.04(-0.29%) |
Jul 27, 2011 | 14.10 | 14.11 | 13.89 | 13.97 | 1,549,451 | -0.08(-0.57%) |
Jul 26, 2011 | 13.95 | 14.05 | 13.93 | 14.05 | 1,058,487 | +0.03(+0.21%) |
Jul 25, 2011 | 14.05 | 14.05 | 13.96 | 14.02 | 1,545,670 | +0.09(+0.65%) |
Jul 22, 2011 | 13.93 | 13.96 | 13.93 | 13.93 | 1,288,931 | +0.10(+0.72%) |
Jul 21, 2011 | 13.90 | 13.91 | 13.80 | 13.83 | 1,170,268 | -0.06(-0.43%) |
Jul 20, 2011 | 13.80 | 13.92 | 13.79 | 13.89 | 1,251,343 | +0.05(+0.36%) |
Jul 19, 2011 | 13.94 | 13.95 | 13.74 | 13.84 | 2,312,779 | -0.08(-0.57%) |
Jul 18, 2011 | 13.98 | 13.99 | 13.90 | 13.92 | 2,532,206 | +0.02(+0.14%) |
Jul 15, 2011 | 13.81 | 13.90 | 13.72 | 13.90 | 7,404,997 | -0.27(-1.91%) |
Jul 14, 2011 | 14.17 | 14.22 | 14.08 | 14.17 | 1,323,356 | +0.11(+0.78%) |
Jul 13, 2011 | 14.01 | 14.09 | 13.97 | 14.06 | 1,858,282 | +0.19(+1.37%) |
Jul 12, 2011 | 13.65 | 13.87 | 13.59 | 13.87 | 1,516,477 | +0.22(+1.61%) |
Jul 11, 2011 | 13.56 | 13.65 | 13.47 | 13.65 | 1,152,728 | +0.20(+1.49%) |
Jul 08, 2011 | 13.46 | 13.48 | 13.43 | 13.45 | 554,488 | +0.11(+0.82%) |
Jul 07, 2011 | 13.35 | 13.37 | 13.25 | 13.34 | 457,139 | +0.03(+0.23%) |
Jul 06, 2011 | 13.12 | 13.73 | 13.12 | 13.31 | 1,797,576 | +0.25(+1.91%) |
Jul 05, 2011 | 12.97 | 13.10 | 12.96 | 13.06 | 932,852 | +0.24(+1.87%) |
Jul 01, 2011 | 12.98 | 12.98 | 12.78 | 12.82 | 2,204,181 | -0.23(-1.76%) |
Jun 30, 2011 | 13.16 | 13.21 | 13.04 | 13.05 | 1,046,201 | -0.12(-0.91%) |
Jun 29, 2011 | 13.09 | 13.20 | 13.06 | 13.17 | 860,926 | +0.15(+1.15%) |
Jun 28, 2011 | 13.05 | 13.10 | 13.01 | 13.02 | 1,572,857 | +0.02(+0.15%) |
Jun 27, 2011 | 13.12 | 13.17 | 12.98 | 13.00 | 1,470,097 | -0.17(-1.29%) |
Jun 24, 2011 | 13.39 | 13.39 | 13.17 | 13.17 | 1,021,867 | -0.24(-1.83%) |
Jun 23, 2011 | 13.45 | 13.45 | 13.30 | 13.41 | 1,070,906 | -0.24(-1.72%) |
Jun 22, 2011 | 13.64 | 13.75 | 13.63 | 13.65 | 1,056,912 | +0.03(+0.22%) |
Jun 21, 2011 | 13.57 | 13.65 | 13.54 | 13.62 | 649,939 | +0.11(+0.81%) |
Jun 20, 2011 | 13.55 | 13.56 | 13.51 | 13.51 | 695,515 | -0.08(-0.59%) |
Jun 17, 2011 | 13.50 | 13.60 | 13.47 | 13.59 | 882,623 | +0.09(+0.67%) |
Jun 16, 2011 | 13.43 | 13.51 | 13.39 | 13.50 | 1,538,367 | +0.03(+0.22%) |
Jun 15, 2011 | 13.17 | 13.47 | 13.15 | 13.47 | 2,215,481 | +0.27(+2.05%) |
Jun 14, 2011 | 13.05 | 13.21 | 13.05 | 13.20 | 612,244 | +0.13(+0.99%) |
Jun 13, 2011 | 13.15 | 13.21 | 13.01 | 13.07 | 728,428 | -0.14(-1.06%) |
Jun 10, 2011 | 13.33 | 13.35 | 13.20 | 13.21 | 1,140,843 | -0.25(-1.86%) |
Jun 09, 2011 | 13.40 | 13.50 | 13.35 | 13.46 | 1,017,620 | +0.05(+0.37%) |
Jun 08, 2011 | 13.49 | 13.50 | 13.37 | 13.41 | 582,499 | -0.09(-0.67%) |
Jun 07, 2011 | 13.56 | 13.68 | 13.47 | 13.50 | 916,288 | -0.05(-0.37%) |
Jun 06, 2011 | 13.58 | 13.66 | 13.48 | 13.55 | 772,158 | +0.03(+0.22%) |
Jun 03, 2011 | 13.33 | 13.58 | 13.32 | 13.52 | 1,569,247 | +0.29(+2.19%) |
May 24, 2011 | 13.50 | 13.50 | 13.14 | 13.23 | 683,600 | +0.13(+0.99%) |
May 23, 2011 | 13.08 | 13.16 | 13.05 | 13.10 | 845,765 | +0.00(+0.00%) |
May 20, 2011 | 12.92 | 13.13 | 12.83 | 13.10 | 728,482 | +0.20(+1.55%) |
May 19, 2011 | 12.82 | 12.94 | 12.82 | 12.90 | 542,349 | +0.02(+0.16%) |
May 18, 2011 | 12.80 | 12.91 | 12.76 | 12.88 | 823,856 | +0.22(+1.74%) |
May 17, 2011 | 12.65 | 12.72 | 12.58 | 12.66 | 887,655 | -0.10(-0.78%) |
May 16, 2011 | 12.83 | 12.95 | 12.75 | 12.76 | 578,160 | -0.07(-0.55%) |
May 13, 2011 | 12.99 | 13.02 | 12.68 | 12.83 | 775,001 | -0.08(-0.60%) |
May 12, 2011 | 12.74 | 12.98 | 12.66 | 12.91 | 1,557,954 | +0.02(+0.14%) |
May 11, 2011 | 13.05 | 13.12 | 12.86 | 12.89 | 1,081,316 | -0.22(-1.68%) |
May 10, 2011 | 13.04 | 13.18 | 13.03 | 13.11 | 1,099,975 | +0.06(+0.46%) |
May 09, 2011 | 12.88 | 13.07 | 12.88 | 13.05 | 1,568,177 | +0.32(+2.51%) |
May 06, 2011 | 12.59 | 12.80 | 12.59 | 12.73 | 1,584,511 | +0.27(+2.17%) |
May 05, 2011 | 12.89 | 12.90 | 12.38 | 12.46 | 4,098,824 | -0.53(-4.08%) |
May 04, 2011 | 13.21 | 13.31 | 12.83 | 12.99 | 2,247,723 | -0.23(-1.74%) |
May 03, 2011 | 13.41 | 13.52 | 13.08 | 13.22 | 3,105,556 | -0.21(-1.56%) |