Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.44 | 12.59 | 12.21 | 12.50 | 1,587,172 | +0.02(+0.15%) |
Apr 27, 2012 | 12.28 | 12.50 | 12.17 | 12.48 | 1,122,618 | +0.20(+1.62%) |
Apr 26, 2012 | 11.69 | 12.43 | 11.69 | 12.28 | 1,652,062 | +0.56(+4.78%) |
Apr 25, 2012 | 11.76 | 11.95 | 11.53 | 11.72 | 931,360 | +0.19(+1.65%) |
Apr 24, 2012 | 11.52 | 11.72 | 11.42 | 11.53 | 633,053 | +0.04(+0.33%) |
Apr 23, 2012 | 11.52 | 11.57 | 11.33 | 11.50 | 1,537,655 | -0.18(-1.55%) |
Apr 20, 2012 | 11.81 | 11.91 | 11.63 | 11.68 | 1,044,874 | +0.03(+0.24%) |
Apr 19, 2012 | 11.98 | 12.01 | 11.54 | 11.65 | 2,209,906 | -0.28(-2.31%) |
Apr 18, 2012 | 11.95 | 12.01 | 11.85 | 11.92 | 1,445,802 | -0.11(-0.95%) |
Apr 17, 2012 | 12.04 | 12.19 | 12.02 | 12.04 | 772,230 | +0.09(+0.76%) |
Apr 16, 2012 | 12.06 | 12.17 | 11.86 | 11.95 | 1,151,019 | -0.08(-0.67%) |
Apr 13, 2012 | 12.30 | 12.36 | 11.96 | 12.03 | 1,062,303 | -0.32(-2.62%) |
Apr 12, 2012 | 12.13 | 12.44 | 12.13 | 12.35 | 1,012,811 | +0.20(+1.64%) |
Apr 11, 2012 | 12.24 | 12.35 | 11.98 | 12.15 | 1,678,628 | +0.09(+0.71%) |
Apr 10, 2012 | 12.82 | 12.83 | 12.00 | 12.07 | 2,886,312 | -0.77(-5.99%) |
Apr 09, 2012 | 12.99 | 13.23 | 12.81 | 12.84 | 1,272,378 | -0.48(-3.57%) |
Apr 05, 2012 | 12.84 | 13.32 | 12.73 | 13.31 | 2,060,839 | +0.48(+3.70%) |
Apr 04, 2012 | 13.03 | 13.11 | 12.75 | 12.84 | 2,029,883 | -0.34(-2.60%) |
Apr 03, 2012 | 13.54 | 13.65 | 13.07 | 13.18 | 2,253,427 | -0.37(-2.73%) |
Apr 02, 2012 | 13.41 | 13.62 | 13.21 | 13.55 | 1,584,196 | +0.10(+0.78%) |
Mar 30, 2012 | 13.33 | 13.49 | 13.06 | 13.44 | 1,648,687 | +0.21(+1.58%) |
Mar 29, 2012 | 13.22 | 13.33 | 12.90 | 13.23 | 1,607,071 | -0.05(-0.36%) |
Mar 28, 2012 | 13.44 | 13.48 | 13.16 | 13.28 | 1,417,477 | -0.09(-0.71%) |
Mar 27, 2012 | 13.76 | 13.84 | 13.37 | 13.38 | 1,630,959 | -0.35(-2.56%) |
Mar 26, 2012 | 13.59 | 13.82 | 13.58 | 13.73 | 1,480,203 | +0.28(+2.12%) |
Mar 23, 2012 | 13.73 | 13.75 | 13.38 | 13.44 | 1,791,321 | -0.29(-2.14%) |
Mar 22, 2012 | 13.53 | 13.80 | 13.43 | 13.74 | 1,636,841 | +0.10(+0.70%) |
Mar 21, 2012 | 13.55 | 13.80 | 13.29 | 13.64 | 2,470,776 | +0.11(+0.84%) |
Mar 20, 2012 | 13.43 | 13.69 | 13.34 | 13.53 | 1,276,547 | +0.01(+0.07%) |
Mar 19, 2012 | 13.61 | 13.84 | 13.46 | 13.52 | 1,729,163 | -0.05(-0.39%) |
Mar 16, 2012 | 13.46 | 13.69 | 13.41 | 13.57 | 3,727,152 | +0.14(+1.03%) |
Mar 15, 2012 | 13.04 | 13.46 | 13.03 | 13.43 | 2,424,857 | +0.37(+2.84%) |
Mar 14, 2012 | 13.03 | 13.15 | 12.83 | 13.06 | 1,226,653 | -0.04(-0.29%) |
Mar 13, 2012 | 12.75 | 13.13 | 12.73 | 13.10 | 1,587,129 | +0.48(+3.76%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.59 | 12.63 | 1,043,808 | -0.30(-2.35%) |
Mar 09, 2012 | 12.90 | 13.06 | 12.71 | 12.93 | 1,304,590 | +0.02(+0.15%) |
Mar 08, 2012 | 12.86 | 13.04 | 12.77 | 12.91 | 1,646,904 | +0.09(+0.67%) |
Mar 07, 2012 | 12.19 | 13.01 | 12.10 | 12.83 | 3,141,867 | +0.67(+5.55%) |
Mar 06, 2012 | 12.31 | 12.41 | 11.93 | 12.15 | 3,543,290 | -0.31(-2.51%) |
Mar 05, 2012 | 12.13 | 12.47 | 12.11 | 12.47 | 2,134,427 | +0.31(+2.58%) |
Mar 02, 2012 | 12.42 | 12.51 | 12.11 | 12.15 | 2,206,465 | -0.25(-1.99%) |
Mar 01, 2012 | 12.37 | 12.51 | 12.26 | 12.40 | 2,005,591 | +0.14(+1.16%) |
Feb 29, 2012 | 12.29 | 12.52 | 12.25 | 12.26 | 1,900,480 | -0.02(-0.15%) |
Feb 28, 2012 | 12.64 | 12.64 | 12.11 | 12.28 | 2,386,313 | -0.29(-2.27%) |
Feb 27, 2012 | 12.51 | 12.66 | 12.29 | 12.56 | 3,329,714 | -0.06(-0.45%) |
Feb 24, 2012 | 12.38 | 12.73 | 12.37 | 12.62 | 2,248,692 | +0.27(+2.15%) |
Feb 23, 2012 | 12.16 | 12.44 | 12.09 | 12.35 | 2,745,794 | +0.23(+1.88%) |
Feb 22, 2012 | 12.14 | 12.36 | 12.05 | 12.12 | 3,498,519 | -0.10(-0.78%) |
Feb 21, 2012 | 12.38 | 12.55 | 12.05 | 12.22 | 5,090,401 | -0.21(-1.72%) |
Feb 17, 2012 | 12.04 | 12.44 | 11.94 | 12.43 | 4,724,827 | +0.48(+4.02%) |
Feb 16, 2012 | 12.78 | 12.86 | 11.36 | 11.95 | 13,581,401 | -1.91(-13.78%) |
Feb 15, 2012 | 13.93 | 14.02 | 13.68 | 13.86 | 2,561,049 | -0.05(-0.34%) |
Feb 14, 2012 | 14.30 | 14.34 | 13.78 | 13.91 | 2,227,406 | -0.42(-2.92%) |
Feb 13, 2012 | 14.42 | 14.55 | 14.20 | 14.33 | 1,456,791 | +0.12(+0.87%) |
Feb 10, 2012 | 14.08 | 14.47 | 13.81 | 14.20 | 1,604,375 | -0.04(-0.27%) |
Feb 09, 2012 | 14.47 | 14.60 | 14.17 | 14.24 | 1,479,086 | -0.17(-1.19%) |
Feb 08, 2012 | 14.57 | 14.70 | 14.03 | 14.41 | 2,165,118 | -0.10(-0.65%) |
Feb 07, 2012 | 14.25 | 14.75 | 14.25 | 14.51 | 2,110,959 | +0.21(+1.46%) |
Feb 06, 2012 | 14.03 | 14.34 | 13.98 | 14.30 | 1,440,295 | +0.18(+1.28%) |
Feb 03, 2012 | 13.87 | 14.12 | 13.68 | 14.12 | 3,103,539 | +0.56(+4.13%) |
Feb 02, 2012 | 13.89 | 13.95 | 13.50 | 13.56 | 2,390,816 | -0.29(-2.06%) |
Feb 01, 2012 | 13.81 | 14.06 | 13.68 | 13.84 | 2,313,444 | +0.21(+1.53%) |
Jan 31, 2012 | 13.80 | 13.95 | 13.50 | 13.63 | 1,284,552 | -0.09(-0.62%) |
Jan 30, 2012 | 13.63 | 13.87 | 13.46 | 13.72 | 1,368,950 | -0.15(-1.10%) |
Jan 27, 2012 | 13.44 | 13.92 | 13.39 | 13.87 | 1,120,268 | +0.39(+2.89%) |
Jan 26, 2012 | 13.69 | 13.89 | 13.40 | 13.48 | 1,648,280 | -0.20(-1.46%) |
Jan 25, 2012 | 13.23 | 13.86 | 13.22 | 13.68 | 1,989,609 | +0.31(+2.35%) |
Jan 24, 2012 | 12.70 | 13.48 | 12.64 | 13.37 | 2,448,092 | +0.50(+3.91%) |
Jan 23, 2012 | 12.62 | 12.95 | 12.58 | 12.86 | 1,787,950 | +0.19(+1.50%) |
Jan 20, 2012 | 12.77 | 12.77 | 12.25 | 12.67 | 2,088,467 | -0.08(-0.60%) |
Jan 19, 2012 | 12.34 | 12.95 | 12.29 | 12.75 | 2,398,371 | +0.42(+3.39%) |
Jan 18, 2012 | 12.03 | 12.41 | 12.00 | 12.33 | 1,422,994 | +0.29(+2.45%) |
Jan 17, 2012 | 11.96 | 12.11 | 11.77 | 12.04 | 1,692,022 | +0.16(+1.36%) |
Jan 13, 2012 | 11.87 | 11.97 | 11.69 | 11.88 | 1,575,116 | -0.12(-1.03%) |
Jan 12, 2012 | 11.74 | 12.11 | 11.50 | 12.00 | 2,637,587 | +0.36(+3.10%) |
Jan 11, 2012 | 11.31 | 11.69 | 11.29 | 11.64 | 1,691,071 | +0.23(+2.00%) |
Jan 10, 2012 | 11.06 | 11.42 | 11.06 | 11.41 | 2,755,408 | +0.54(+4.98%) |
Jan 09, 2012 | 10.67 | 10.97 | 10.50 | 10.87 | 2,343,639 | +0.26(+2.42%) |
Jan 06, 2012 | 10.44 | 10.75 | 10.30 | 10.61 | 1,562,482 | +0.19(+1.82%) |
Jan 05, 2012 | 10.30 | 10.61 | 10.06 | 10.42 | 2,103,710 | +0.11(+1.11%) |
Jan 04, 2012 | 10.51 | 10.68 | 10.30 | 10.31 | 1,885,855 | +0.12(+1.21%) |
Dec 30, 2011 | 10.18 | 10.32 | 10.09 | 10.19 | 1,025,572 | -0.01(-0.09%) |
Dec 29, 2011 | 10.16 | 10.27 | 10.12 | 10.19 | 1,252,067 | +0.04(+0.38%) |
Dec 28, 2011 | 10.60 | 10.62 | 10.15 | 10.16 | 1,228,127 | -0.46(-4.30%) |
Dec 27, 2011 | 10.67 | 10.81 | 10.57 | 10.61 | 842,863 | -0.15(-1.41%) |
Dec 23, 2011 | 10.62 | 10.82 | 10.54 | 10.76 | 919,486 | +0.24(+2.26%) |
Dec 21, 2011 | 10.38 | 10.59 | 10.21 | 10.53 | 975,781 | +0.10(+1.00%) |
Dec 20, 2011 | 10.14 | 10.51 | 10.09 | 10.42 | 1,538,590 | +0.54(+5.48%) |
Dec 19, 2011 | 10.47 | 10.58 | 9.872 | 9.881 | 1,912,859 | -0.53(-5.11%) |
Dec 16, 2011 | 10.13 | 10.44 | 10.13 | 10.41 | 1,967,672 | +0.39(+3.89%) |
Dec 15, 2011 | 10.24 | 10.29 | 9.976 | 10.02 | 1,797,521 | -0.03(-0.28%) |
Dec 14, 2011 | 10.30 | 10.40 | 9.986 | 10.05 | 2,889,180 | -0.36(-3.47%) |
Dec 13, 2011 | 10.95 | 11.01 | 10.35 | 10.41 | 1,702,796 | -0.41(-3.77%) |
Dec 12, 2011 | 10.91 | 11.00 | 10.66 | 10.82 | 1,593,159 | -0.29(-2.65%) |
Dec 09, 2011 | 10.75 | 11.12 | 10.75 | 11.12 | 1,901,214 | +0.47(+4.37%) |
Dec 08, 2011 | 11.21 | 11.21 | 10.62 | 10.65 | 2,651,662 | -0.72(-6.35%) |
Dec 07, 2011 | 11.26 | 11.54 | 11.09 | 11.37 | 2,296,339 | +0.03(+0.25%) |
Dec 06, 2011 | 11.52 | 11.55 | 11.27 | 11.34 | 2,572,263 | -0.20(-1.73%) |
Dec 05, 2011 | 11.73 | 11.88 | 11.37 | 11.54 | 2,292,172 | -0.03(-0.25%) |
Dec 02, 2011 | 11.41 | 11.67 | 11.31 | 11.57 | 4,906,222 | +0.38(+3.40%) |
Dec 01, 2011 | 11.21 | 11.31 | 11.04 | 11.19 | 1,904,008 | -0.02(-0.17%) |
Nov 30, 2011 | 11.12 | 11.26 | 11.06 | 11.21 | 4,321,865 | +0.56(+5.26%) |
Nov 29, 2011 | 10.97 | 11.22 | 10.63 | 10.65 | 3,058,728 | -0.27(-2.44%) |
Nov 28, 2011 | 11.25 | 11.31 | 10.84 | 10.92 | 2,249,925 | +0.22(+2.04%) |
Nov 25, 2011 | 10.81 | 11.10 | 10.69 | 10.70 | 581,354 | -0.18(-1.66%) |
Nov 23, 2011 | 11.39 | 11.52 | 10.87 | 10.88 | 1,850,260 | -0.62(-5.37%) |
Nov 22, 2011 | 11.81 | 11.89 | 11.42 | 11.50 | 2,257,467 | -0.34(-2.89%) |
Nov 21, 2011 | 11.65 | 11.97 | 11.56 | 11.84 | 2,454,126 | -0.12(-1.03%) |
Nov 18, 2011 | 12.21 | 12.44 | 11.88 | 11.96 | 1,434,690 | -0.17(-1.41%) |
Nov 17, 2011 | 12.58 | 12.67 | 12.05 | 12.13 | 2,694,848 | -0.45(-3.55%) |
Nov 16, 2011 | 12.93 | 13.13 | 12.53 | 12.58 | 1,477,976 | -0.47(-3.57%) |
Nov 15, 2011 | 12.86 | 13.23 | 12.69 | 13.04 | 1,323,706 | +0.03(+0.22%) |
Nov 14, 2011 | 13.12 | 13.22 | 12.82 | 13.02 | 1,865,656 | -0.11(-0.87%) |
Nov 11, 2011 | 12.64 | 13.16 | 12.51 | 13.13 | 2,494,728 | +0.73(+5.90%) |
Nov 10, 2011 | 12.47 | 12.57 | 12.13 | 12.40 | 1,631,253 | +0.16(+1.32%) |
Nov 09, 2011 | 12.70 | 12.73 | 12.16 | 12.24 | 2,225,761 | -0.92(-7.00%) |
Nov 08, 2011 | 12.95 | 13.22 | 12.66 | 13.16 | 1,198,273 | +0.29(+2.29%) |
Nov 07, 2011 | 12.98 | 13.10 | 12.51 | 12.86 | 1,400,280 | -0.16(-1.24%) |
Nov 04, 2011 | 12.53 | 13.07 | 12.29 | 13.03 | 1,805,015 | +0.35(+2.77%) |
Nov 03, 2011 | 13.42 | 13.49 | 12.41 | 12.67 | 4,094,555 | -0.52(-3.96%) |
Nov 02, 2011 | 13.24 | 13.24 | 12.66 | 13.20 | 2,220,698 | +0.58(+4.59%) |
Nov 01, 2011 | 12.73 | 12.98 | 12.36 | 12.62 | 4,314,307 | -0.78(-5.82%) |
Oct 31, 2011 | 13.32 | 13.83 | 13.30 | 13.40 | 2,418,297 | -0.49(-3.56%) |
Oct 28, 2011 | 13.62 | 14.26 | 13.49 | 13.89 | 3,535,626 | +0.26(+1.88%) |
Oct 27, 2011 | 12.97 | 14.45 | 12.92 | 13.63 | 4,559,787 | +1.05(+8.30%) |
Oct 26, 2011 | 12.16 | 12.68 | 11.94 | 12.59 | 4,056,863 | +0.65(+5.41%) |
Oct 25, 2011 | 12.09 | 12.13 | 11.75 | 11.94 | 2,472,980 | -0.31(-2.56%) |
Oct 24, 2011 | 11.62 | 12.42 | 11.59 | 12.26 | 2,555,777 | +0.65(+5.56%) |
Oct 21, 2011 | 11.64 | 11.68 | 11.21 | 11.61 | 1,978,047 | +0.35(+3.12%) |
Oct 20, 2011 | 11.25 | 11.45 | 10.93 | 11.26 | 1,284,457 | -0.06(-0.50%) |
Oct 19, 2011 | 11.63 | 11.82 | 11.23 | 11.32 | 2,980,937 | -0.30(-2.62%) |
Oct 18, 2011 | 11.19 | 11.75 | 10.82 | 11.62 | 2,264,864 | +0.68(+6.26%) |
Oct 17, 2011 | 11.49 | 11.55 | 10.90 | 10.94 | 1,685,042 | -0.65(-5.58%) |
Oct 14, 2011 | 11.29 | 11.63 | 11.16 | 11.58 | 1,305,344 | +0.43(+3.83%) |
Oct 13, 2011 | 11.26 | 11.26 | 10.86 | 11.15 | 1,743,932 | -0.25(-2.17%) |
Oct 12, 2011 | 11.28 | 11.64 | 10.96 | 11.40 | 2,593,800 | +0.67(+6.19%) |
Oct 11, 2011 | 10.48 | 10.95 | 10.45 | 10.74 | 1,616,859 | +0.08(+0.71%) |
Oct 10, 2011 | 10.38 | 10.83 | 10.32 | 10.66 | 2,408,200 | +0.58(+5.75%) |
Oct 07, 2011 | 10.11 | 10.64 | 10.01 | 10.08 | 4,247,788 | +0.32(+3.31%) |
Oct 06, 2011 | 9.587 | 9.767 | 9.171 | 9.758 | 2,250,064 | +0.47(+5.01%) |
Oct 05, 2011 | 9.083 | 9.397 | 8.950 | 9.292 | 2,746,693 | +0.28(+3.06%) |
Oct 04, 2011 | 8.380 | 9.121 | 8.028 | 9.017 | 3,158,188 | +0.57(+6.75%) |
Oct 03, 2011 | 9.055 | 9.254 | 8.446 | 8.446 | 2,814,721 | -0.74(-8.07%) |
Sep 30, 2011 | 9.473 | 9.568 | 9.178 | 9.188 | 1,754,993 | -0.39(-4.07%) |
Sep 29, 2011 | 10.07 | 10.26 | 9.268 | 9.577 | 3,027,978 | -0.18(-1.85%) |
Sep 28, 2011 | 10.38 | 10.53 | 9.748 | 9.758 | 1,850,130 | -0.54(-5.26%) |
Sep 27, 2011 | 10.45 | 10.78 | 10.19 | 10.30 | 1,683,781 | +0.13(+1.31%) |
Sep 26, 2011 | 10.13 | 10.24 | 9.653 | 10.17 | 1,159,953 | +0.18(+1.81%) |
Sep 23, 2011 | 9.872 | 10.14 | 9.691 | 9.986 | 1,374,642 | +0.16(+1.64%) |
Sep 22, 2011 | 10.23 | 10.45 | 9.606 | 9.824 | 3,006,529 | -0.75(-7.10%) |
Sep 21, 2011 | 11.28 | 11.49 | 10.56 | 10.57 | 1,843,278 | -0.74(-6.55%) |
Sep 20, 2011 | 11.99 | 12.07 | 11.32 | 11.32 | 2,120,328 | -0.59(-4.95%) |
Sep 19, 2011 | 11.94 | 12.09 | 11.64 | 11.90 | 2,084,112 | -0.29(-2.34%) |
Sep 16, 2011 | 12.31 | 12.39 | 11.97 | 12.19 | 2,229,337 | -0.10(-0.77%) |
Sep 15, 2011 | 11.96 | 12.36 | 11.72 | 12.28 | 2,929,314 | +0.43(+3.61%) |
Sep 14, 2011 | 11.31 | 11.99 | 11.19 | 11.86 | 3,631,960 | +0.70(+6.30%) |
Sep 13, 2011 | 10.97 | 11.19 | 10.80 | 11.15 | 2,230,239 | +0.28(+2.53%) |
Sep 12, 2011 | 10.95 | 11.30 | 10.60 | 10.88 | 3,486,063 | -0.28(-2.47%) |
Sep 09, 2011 | 11.47 | 12.13 | 10.97 | 11.15 | 1,600,836 | -0.47(-4.01%) |
Sep 08, 2011 | 12.02 | 12.19 | 11.50 | 11.62 | 1,349,585 | -0.48(-4.00%) |
Sep 07, 2011 | 11.96 | 12.15 | 11.79 | 12.10 | 1,513,050 | +0.41(+3.49%) |
Sep 06, 2011 | 11.35 | 11.78 | 11.33 | 11.70 | 1,653,273 | -0.04(-0.32%) |
Sep 02, 2011 | 11.99 | 12.18 | 11.58 | 11.73 | 1,634,276 | -0.59(-4.78%) |
Sep 01, 2011 | 12.38 | 12.72 | 12.28 | 12.32 | 1,997,176 | -0.17(-1.37%) |
Aug 31, 2011 | 12.49 | 12.79 | 12.35 | 12.49 | 2,785,760 | +0.11(+0.92%) |
Aug 30, 2011 | 11.84 | 12.49 | 11.81 | 12.38 | 2,566,786 | +0.40(+3.33%) |
Aug 29, 2011 | 11.48 | 12.02 | 11.46 | 11.98 | 2,141,387 | +0.66(+5.79%) |
Aug 26, 2011 | 10.69 | 11.38 | 10.48 | 11.33 | 2,815,849 | +0.54(+5.02%) |
Aug 25, 2011 | 11.21 | 11.30 | 10.76 | 10.78 | 2,473,839 | -0.31(-2.83%) |
Aug 24, 2011 | 10.75 | 11.18 | 10.66 | 11.10 | 3,045,139 | +0.38(+3.55%) |
Aug 23, 2011 | 10.92 | 10.92 | 10.31 | 10.72 | 4,742,119 | -0.10(-0.97%) |
Aug 22, 2011 | 11.40 | 11.51 | 10.76 | 10.82 | 3,664,051 | -0.21(-1.89%) |
Aug 19, 2011 | 10.91 | 11.31 | 10.77 | 11.03 | 3,541,560 | -0.11(-1.02%) |
Aug 18, 2011 | 11.62 | 11.62 | 11.01 | 11.14 | 2,540,445 | -0.89(-7.42%) |
Aug 17, 2011 | 12.21 | 12.39 | 11.86 | 12.04 | 1,753,147 | -0.03(-0.24%) |
Aug 16, 2011 | 12.39 | 12.47 | 11.90 | 12.07 | 4,035,549 | -0.53(-4.22%) |
Aug 15, 2011 | 12.49 | 12.64 | 12.39 | 12.60 | 1,904,076 | +0.32(+2.63%) |
Aug 12, 2011 | 12.17 | 12.48 | 11.81 | 12.28 | 2,329,264 | +0.25(+2.05%) |
Aug 11, 2011 | 11.70 | 12.42 | 11.49 | 12.03 | 4,428,663 | +0.41(+3.52%) |
Aug 10, 2011 | 11.70 | 12.21 | 11.45 | 11.62 | 3,164,103 | -0.53(-4.38%) |
Aug 09, 2011 | 11.97 | 12.16 | 10.96 | 12.15 | 4,366,565 | +0.83(+7.30%) |
Aug 08, 2011 | 12.26 | 12.49 | 10.95 | 11.33 | 6,877,836 | -1.51(-11.77%) |
Aug 05, 2011 | 13.40 | 13.63 | 12.32 | 12.84 | 5,069,705 | -0.31(-2.38%) |
Aug 04, 2011 | 13.43 | 14.36 | 13.14 | 13.15 | 7,947,698 | -0.41(-3.01%) |
Aug 03, 2011 | 13.62 | 13.82 | 12.97 | 13.56 | 2,516,463 | +0.17(+1.28%) |
Aug 02, 2011 | 14.24 | 14.30 | 13.28 | 13.39 | 2,863,175 | -0.98(-6.81%) |
Aug 01, 2011 | 14.64 | 14.77 | 14.08 | 14.37 | 1,283,351 | +0.01(+0.07%) |
Jul 29, 2011 | 14.22 | 15.00 | 13.96 | 14.36 | 1,595,438 | -0.05(-0.33%) |
Jul 28, 2011 | 14.73 | 14.80 | 14.36 | 14.40 | 1,414,733 | -0.21(-1.43%) |
Jul 27, 2011 | 15.16 | 15.26 | 14.52 | 14.61 | 1,933,374 | -0.60(-3.94%) |
Jul 26, 2011 | 15.33 | 15.35 | 15.12 | 15.21 | 1,143,240 | -0.11(-0.74%) |
Jul 25, 2011 | 15.30 | 15.45 | 15.29 | 15.33 | 825,718 | -0.25(-1.59%) |
Jul 22, 2011 | 15.62 | 15.73 | 15.20 | 15.57 | 1,419,541 | +0.29(+1.93%) |
Jul 21, 2011 | 15.18 | 15.43 | 15.02 | 15.28 | 1,139,498 | +0.21(+1.39%) |
Jul 20, 2011 | 15.14 | 15.20 | 14.85 | 15.07 | 633,736 | +0.02(+0.13%) |
Jul 19, 2011 | 14.92 | 15.15 | 14.75 | 15.05 | 2,433,681 | +0.35(+2.39%) |
Jul 18, 2011 | 14.95 | 14.95 | 14.66 | 14.70 | 1,528,216 | -0.26(-1.72%) |
Jul 15, 2011 | 15.29 | 15.42 | 14.88 | 14.95 | 1,536,370 | -0.28(-1.87%) |
Jul 14, 2011 | 15.53 | 15.62 | 15.04 | 15.24 | 1,275,204 | -0.25(-1.59%) |
Jul 13, 2011 | 15.70 | 15.81 | 15.40 | 15.49 | 1,433,037 | -0.08(-0.49%) |
Jul 12, 2011 | 15.87 | 15.96 | 15.53 | 15.56 | 1,437,644 | -0.44(-2.73%) |
Jul 11, 2011 | 16.27 | 16.46 | 15.88 | 16.00 | 1,189,192 | -0.63(-3.77%) |
Jul 08, 2011 | 16.54 | 16.67 | 16.42 | 16.63 | 698,609 | -0.22(-1.30%) |
Jul 07, 2011 | 16.54 | 16.91 | 16.35 | 16.85 | 1,703,240 | +0.50(+3.08%) |
Jul 06, 2011 | 16.34 | 16.47 | 16.03 | 16.34 | 818,937 | +0.03(+0.17%) |
Jul 05, 2011 | 16.43 | 16.58 | 16.29 | 16.31 | 840,754 | -0.18(-1.09%) |
Jul 01, 2011 | 16.29 | 16.58 | 16.17 | 16.49 | 1,055,578 | +0.26(+1.58%) |
Jun 30, 2011 | 16.13 | 16.38 | 15.87 | 16.24 | 1,265,224 | +0.18(+1.12%) |
Jun 29, 2011 | 16.16 | 16.32 | 15.89 | 16.06 | 897,823 | -0.02(-0.12%) |
Jun 28, 2011 | 15.59 | 16.15 | 15.59 | 16.08 | 1,665,405 | +0.37(+2.36%) |
Jun 27, 2011 | 15.39 | 15.71 | 14.96 | 15.71 | 2,659,231 | +0.69(+4.62%) |
Jun 24, 2011 | 15.19 | 15.26 | 14.63 | 15.01 | 1,463,644 | -0.10(-0.63%) |
Jun 23, 2011 | 14.98 | 15.20 | 14.77 | 15.11 | 2,128,226 | -0.10(-0.62%) |
Jun 22, 2011 | 15.40 | 15.53 | 15.19 | 15.20 | 1,073,235 | -0.26(-1.66%) |
Jun 21, 2011 | 15.32 | 15.64 | 15.23 | 15.46 | 1,367,450 | +0.35(+2.33%) |
Jun 20, 2011 | 15.02 | 15.23 | 14.66 | 15.11 | 1,578,636 | +0.19(+1.27%) |
Jun 17, 2011 | 15.17 | 15.28 | 14.81 | 14.92 | 1,694,968 | -0.09(-0.57%) |
Jun 16, 2011 | 15.32 | 15.58 | 14.71 | 15.00 | 2,414,711 | -0.33(-2.17%) |
Jun 15, 2011 | 16.20 | 16.22 | 15.25 | 15.33 | 3,330,361 | -0.98(-6.00%) |
Jun 14, 2011 | 15.39 | 16.31 | 15.36 | 16.31 | 4,535,047 | +1.15(+7.58%) |
Jun 13, 2011 | 15.23 | 15.42 | 14.84 | 15.16 | 1,440,603 | -0.03(-0.19%) |
Jun 10, 2011 | 15.27 | 15.36 | 14.90 | 15.19 | 1,576,123 | -0.23(-1.48%) |
Jun 09, 2011 | 15.33 | 15.52 | 15.10 | 15.42 | 1,456,418 | +0.24(+1.56%) |
Jun 08, 2011 | 15.20 | 15.57 | 15.11 | 15.18 | 1,709,234 | -0.10(-0.68%) |
Jun 07, 2011 | 15.43 | 15.55 | 15.19 | 15.29 | 1,256,852 | -0.04(-0.25%) |
Jun 06, 2011 | 15.86 | 15.99 | 15.28 | 15.33 | 1,545,457 | -0.58(-3.64%) |
Jun 03, 2011 | 15.80 | 16.15 | 15.71 | 15.90 | 1,486,639 | +0.01(+0.06%) |
May 24, 2011 | 16.06 | 16.35 | 15.88 | 15.90 | 2,417,643 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.27 | 15.82 | 15.97 | 1,563,155 | -0.47(-2.83%) |
May 20, 2011 | 16.69 | 16.77 | 16.14 | 16.44 | 1,405,041 | -0.33(-1.98%) |
May 19, 2011 | 16.98 | 17.03 | 16.49 | 16.77 | 1,401,980 | -0.06(-0.34%) |
May 18, 2011 | 16.60 | 16.91 | 16.50 | 16.83 | 1,270,530 | +0.30(+1.84%) |
May 17, 2011 | 16.67 | 16.73 | 16.44 | 16.52 | 2,015,199 | -0.37(-2.19%) |
May 16, 2011 | 17.22 | 17.25 | 16.81 | 16.89 | 1,786,439 | -0.41(-2.36%) |
May 13, 2011 | 17.60 | 17.61 | 17.20 | 17.30 | 1,205,965 | -0.20(-1.14%) |
May 12, 2011 | 17.43 | 17.77 | 17.20 | 17.50 | 1,349,872 | -0.04(-0.22%) |
May 11, 2011 | 18.05 | 18.28 | 17.47 | 17.54 | 1,602,451 | -0.55(-3.05%) |
May 10, 2011 | 17.74 | 18.15 | 17.58 | 18.09 | 1,870,823 | +0.54(+3.09%) |
May 09, 2011 | 17.40 | 17.68 | 16.92 | 17.55 | 2,042,794 | +0.06(+0.33%) |
May 06, 2011 | 17.66 | 17.71 | 17.27 | 17.49 | 1,128,702 | +0.15(+0.88%) |
May 05, 2011 | 17.32 | 17.72 | 17.22 | 17.34 | 1,710,516 | -0.23(-1.30%) |
May 04, 2011 | 17.34 | 17.96 | 17.22 | 17.57 | 2,530,291 | +0.41(+2.38%) |
May 03, 2011 | 17.66 | 17.82 | 17.08 | 17.16 | 2,160,103 | -0.61(-3.42%) |