Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.47 | 14.51 | 14.29 | 14.50 | 3,013,036 | +0.02(+0.17%) |
Apr 27, 2012 | 14.62 | 14.70 | 14.45 | 14.47 | 4,075,408 | -0.03(-0.22%) |
Apr 26, 2012 | 14.20 | 14.56 | 14.13 | 14.51 | 7,366,804 | +0.32(+2.24%) |
Apr 25, 2012 | 14.30 | 14.35 | 14.06 | 14.19 | 5,816,024 | -0.06(-0.39%) |
Apr 24, 2012 | 14.46 | 14.57 | 13.74 | 14.24 | 19,363,484 | +0.21(+1.53%) |
Apr 23, 2012 | 14.19 | 14.20 | 13.99 | 14.03 | 3,133,119 | -0.31(-2.16%) |
Apr 20, 2012 | 14.30 | 14.40 | 14.28 | 14.34 | 2,801,143 | +0.06(+0.45%) |
Apr 19, 2012 | 14.32 | 14.45 | 14.16 | 14.28 | 3,541,048 | -0.05(-0.33%) |
Apr 18, 2012 | 14.31 | 14.35 | 14.17 | 14.32 | 4,138,796 | -0.06(-0.39%) |
Apr 17, 2012 | 14.24 | 14.43 | 14.19 | 14.38 | 2,980,855 | +0.17(+1.17%) |
Apr 16, 2012 | 14.27 | 14.32 | 14.17 | 14.21 | 2,896,213 | -0.03(-0.22%) |
Apr 13, 2012 | 14.38 | 14.41 | 14.23 | 14.24 | 4,266,465 | -0.14(-0.94%) |
Apr 12, 2012 | 14.35 | 14.51 | 14.25 | 14.38 | 4,956,549 | +0.02(+0.11%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.31 | 14.36 | 5,313,636 | -0.14(-0.93%) |
Apr 10, 2012 | 14.54 | 14.67 | 14.49 | 14.50 | 5,356,439 | -0.04(-0.27%) |
Apr 09, 2012 | 14.75 | 14.78 | 14.53 | 14.54 | 5,544,125 | -0.40(-2.66%) |
Apr 05, 2012 | 15.01 | 15.13 | 14.88 | 14.93 | 6,861,176 | -0.15(-1.00%) |
Apr 04, 2012 | 15.05 | 15.13 | 14.97 | 15.09 | 5,401,934 | -0.05(-0.32%) |
Apr 03, 2012 | 15.46 | 15.47 | 15.08 | 15.13 | 5,921,411 | -0.31(-2.01%) |
Apr 02, 2012 | 15.24 | 15.52 | 15.20 | 15.44 | 4,080,330 | +0.23(+1.51%) |
Mar 30, 2012 | 15.33 | 15.36 | 15.19 | 15.21 | 4,723,302 | -0.09(-0.57%) |
Mar 29, 2012 | 15.35 | 15.40 | 15.15 | 15.30 | 4,267,333 | -0.15(-0.98%) |
Mar 28, 2012 | 15.51 | 15.56 | 15.35 | 15.45 | 2,604,415 | -0.05(-0.31%) |
Mar 27, 2012 | 15.50 | 15.66 | 15.47 | 15.50 | 4,533,335 | +0.02(+0.15%) |
Mar 26, 2012 | 15.55 | 15.65 | 15.42 | 15.47 | 4,363,900 | +0.00(+0.00%) |
Mar 23, 2012 | 15.46 | 15.54 | 15.30 | 15.47 | 2,480,814 | +0.05(+0.31%) |
Mar 22, 2012 | 15.41 | 15.45 | 15.31 | 15.43 | 3,307,141 | -0.03(-0.21%) |
Mar 21, 2012 | 15.54 | 15.61 | 15.40 | 15.46 | 3,044,766 | -0.13(-0.82%) |
Mar 20, 2012 | 15.63 | 15.68 | 15.51 | 15.59 | 2,951,686 | -0.12(-0.76%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.57 | 15.71 | 2,905,117 | -0.07(-0.45%) |
Mar 16, 2012 | 15.69 | 15.84 | 15.67 | 15.78 | 5,385,695 | +0.13(+0.86%) |
Mar 15, 2012 | 15.65 | 15.77 | 15.54 | 15.64 | 4,454,242 | +0.03(+0.20%) |
Mar 14, 2012 | 15.82 | 15.88 | 15.58 | 15.61 | 4,743,646 | -0.25(-1.60%) |
Mar 13, 2012 | 15.67 | 15.88 | 15.59 | 15.86 | 4,268,699 | +0.24(+1.53%) |
Mar 12, 2012 | 15.74 | 15.79 | 15.61 | 15.63 | 3,079,454 | -0.15(-0.96%) |
Mar 09, 2012 | 15.63 | 15.86 | 15.51 | 15.78 | 5,591,035 | +0.17(+1.07%) |
Mar 08, 2012 | 15.63 | 15.77 | 15.51 | 15.61 | 5,050,348 | +0.08(+0.51%) |
Mar 07, 2012 | 15.23 | 15.58 | 15.19 | 15.53 | 5,331,581 | +0.29(+1.93%) |
Mar 06, 2012 | 15.33 | 15.48 | 15.12 | 15.24 | 6,551,018 | -0.17(-1.08%) |
Mar 05, 2012 | 15.38 | 15.48 | 15.30 | 15.40 | 4,507,101 | -0.03(-0.21%) |
Mar 02, 2012 | 15.05 | 15.65 | 15.03 | 15.44 | 7,547,779 | +0.34(+2.26%) |
Mar 01, 2012 | 15.04 | 15.20 | 14.86 | 15.09 | 5,674,514 | +0.07(+0.48%) |
Feb 29, 2012 | 15.14 | 15.26 | 14.97 | 15.02 | 4,993,751 | -0.13(-0.89%) |
Feb 28, 2012 | 15.20 | 15.36 | 15.16 | 15.16 | 3,496,891 | -0.02(-0.10%) |
Feb 27, 2012 | 15.01 | 15.26 | 15.01 | 15.17 | 3,539,884 | +0.12(+0.79%) |
Feb 24, 2012 | 14.96 | 15.16 | 14.96 | 15.05 | 3,049,040 | +0.10(+0.69%) |
Feb 23, 2012 | 14.84 | 14.99 | 14.67 | 14.95 | 3,946,810 | +0.13(+0.91%) |
Feb 22, 2012 | 14.82 | 14.96 | 14.79 | 14.82 | 3,171,620 | -0.08(-0.53%) |
Feb 21, 2012 | 15.05 | 15.09 | 14.87 | 14.90 | 3,457,067 | -0.16(-1.05%) |
Feb 17, 2012 | 15.19 | 15.26 | 15.01 | 15.05 | 3,140,649 | -0.10(-0.68%) |
Feb 16, 2012 | 14.94 | 15.18 | 14.88 | 15.16 | 4,691,891 | +0.22(+1.49%) |
Feb 15, 2012 | 15.01 | 15.05 | 14.90 | 14.94 | 3,846,289 | -0.06(-0.42%) |
Feb 14, 2012 | 15.05 | 15.12 | 14.90 | 15.00 | 5,454,636 | -0.10(-0.63%) |
Feb 13, 2012 | 15.06 | 15.20 | 14.99 | 15.09 | 3,895,722 | +0.10(+0.63%) |
Feb 10, 2012 | 14.99 | 15.08 | 14.92 | 15.00 | 3,543,689 | -0.17(-1.10%) |
Feb 09, 2012 | 15.09 | 15.28 | 15.04 | 15.16 | 6,917,549 | +0.06(+0.42%) |
Feb 08, 2012 | 15.16 | 15.27 | 15.09 | 15.10 | 2,918,511 | -0.07(-0.47%) |
Feb 07, 2012 | 15.22 | 15.32 | 15.13 | 15.17 | 4,902,685 | -0.01(-0.05%) |
Feb 06, 2012 | 15.21 | 15.28 | 15.10 | 15.18 | 7,431,974 | -0.18(-1.19%) |
Feb 03, 2012 | 15.36 | 15.72 | 15.25 | 15.36 | 13,002,740 | +0.60(+4.08%) |
Feb 02, 2012 | 14.74 | 14.83 | 14.68 | 14.76 | 10,450,639 | +0.08(+0.54%) |
Feb 01, 2012 | 14.82 | 14.91 | 14.68 | 14.68 | 14,125,456 | -0.10(-0.64%) |
Jan 31, 2012 | 14.87 | 14.98 | 14.69 | 14.78 | 11,442,503 | -0.07(-0.48%) |
Jan 30, 2012 | 14.82 | 14.94 | 14.63 | 14.85 | 6,019,918 | -0.06(-0.37%) |
Jan 27, 2012 | 14.96 | 14.99 | 14.75 | 14.90 | 8,813,636 | -0.08(-0.53%) |
Jan 26, 2012 | 14.98 | 15.24 | 14.94 | 14.98 | 5,420,239 | +0.05(+0.32%) |
Jan 25, 2012 | 14.86 | 14.98 | 14.79 | 14.94 | 14,859,532 | -0.10(-0.68%) |
Jan 24, 2012 | 15.16 | 15.21 | 15.03 | 15.04 | 6,273,619 | -0.16(-1.04%) |
Jan 23, 2012 | 15.22 | 15.29 | 15.14 | 15.20 | 7,745,374 | -0.02(-0.16%) |
Jan 20, 2012 | 15.39 | 15.42 | 15.20 | 15.22 | 4,817,418 | -0.24(-1.54%) |
Jan 19, 2012 | 15.39 | 15.60 | 15.37 | 15.46 | 5,201,411 | +0.03(+0.21%) |
Jan 18, 2012 | 15.30 | 15.50 | 15.13 | 15.43 | 6,573,617 | -0.09(-0.56%) |
Jan 17, 2012 | 15.89 | 15.95 | 15.43 | 15.51 | 4,865,111 | -0.25(-1.56%) |
Jan 13, 2012 | 15.76 | 15.78 | 15.61 | 15.76 | 4,031,884 | -0.06(-0.40%) |
Jan 12, 2012 | 15.70 | 16.11 | 15.70 | 15.82 | 6,526,928 | +0.17(+1.11%) |
Jan 11, 2012 | 16.01 | 16.04 | 15.62 | 15.65 | 7,494,922 | -0.47(-2.90%) |
Jan 10, 2012 | 16.07 | 16.21 | 15.86 | 16.12 | 5,368,188 | +0.19(+1.19%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.88 | 15.93 | 4,292,155 | -0.18(-1.13%) |
Jan 06, 2012 | 16.05 | 16.31 | 15.97 | 16.11 | 3,191,580 | +0.03(+0.20%) |
Jan 05, 2012 | 16.04 | 16.17 | 15.89 | 16.08 | 3,912,588 | -0.07(-0.44%) |
Jan 04, 2012 | 16.07 | 16.17 | 15.99 | 16.15 | 3,247,488 | -0.21(-1.31%) |
Dec 30, 2011 | 16.54 | 16.54 | 16.35 | 16.36 | 3,300,101 | -0.17(-1.05%) |
Dec 29, 2011 | 16.50 | 16.69 | 16.45 | 16.54 | 2,329,784 | +0.04(+0.24%) |
Dec 28, 2011 | 16.55 | 16.56 | 16.40 | 16.50 | 1,946,987 | -0.06(-0.38%) |
Dec 27, 2011 | 16.58 | 16.65 | 16.52 | 16.56 | 1,625,558 | -0.02(-0.10%) |
Dec 23, 2011 | 16.58 | 16.63 | 16.49 | 16.58 | 1,528,556 | +0.02(+0.14%) |
Dec 21, 2011 | 16.15 | 16.55 | 16.14 | 16.55 | 4,376,361 | +0.38(+2.35%) |
Dec 20, 2011 | 16.16 | 16.27 | 16.03 | 16.17 | 3,213,017 | +0.16(+0.99%) |
Dec 19, 2011 | 16.16 | 16.27 | 15.96 | 16.01 | 2,745,679 | -0.13(-0.83%) |
Dec 16, 2011 | 16.35 | 16.38 | 16.09 | 16.15 | 5,533,337 | -0.13(-0.78%) |
Dec 15, 2011 | 15.90 | 16.32 | 15.85 | 16.27 | 5,689,912 | +0.48(+3.01%) |
Dec 14, 2011 | 15.91 | 15.95 | 15.71 | 15.80 | 4,379,382 | -0.22(-1.39%) |
Dec 13, 2011 | 16.04 | 16.25 | 15.97 | 16.02 | 5,262,281 | +0.09(+0.55%) |
Dec 12, 2011 | 16.18 | 16.24 | 15.83 | 15.93 | 3,651,448 | -0.34(-2.09%) |
Dec 09, 2011 | 16.12 | 16.44 | 16.08 | 16.27 | 4,020,909 | +0.24(+1.48%) |
Dec 08, 2011 | 16.00 | 16.20 | 15.89 | 16.04 | 4,330,184 | -0.06(-0.39%) |
Dec 07, 2011 | 16.13 | 16.20 | 16.03 | 16.10 | 4,658,416 | -0.06(-0.34%) |
Dec 06, 2011 | 16.15 | 16.25 | 15.96 | 16.16 | 6,013,682 | +0.04(+0.25%) |
Dec 05, 2011 | 16.16 | 16.24 | 15.99 | 16.12 | 4,950,496 | +0.13(+0.84%) |
Dec 02, 2011 | 16.20 | 16.25 | 15.89 | 15.98 | 5,475,075 | -0.13(-0.84%) |
Dec 01, 2011 | 16.00 | 16.24 | 15.97 | 16.12 | 5,244,866 | +0.15(+0.94%) |
Nov 30, 2011 | 15.78 | 16.10 | 15.76 | 15.97 | 8,903,389 | +0.36(+2.34%) |
Nov 29, 2011 | 15.55 | 15.80 | 15.46 | 15.60 | 4,918,707 | +0.07(+0.46%) |
Nov 28, 2011 | 15.59 | 15.62 | 15.41 | 15.53 | 4,189,101 | +0.30(+1.97%) |
Nov 25, 2011 | 15.11 | 15.40 | 15.09 | 15.23 | 1,389,406 | +0.06(+0.42%) |
Nov 23, 2011 | 15.20 | 15.37 | 15.13 | 15.17 | 3,577,950 | -0.15(-0.98%) |
Nov 22, 2011 | 15.32 | 15.52 | 15.14 | 15.32 | 4,010,465 | -0.08(-0.51%) |
Nov 21, 2011 | 15.06 | 15.49 | 14.87 | 15.40 | 7,267,888 | +0.01(+0.05%) |
Nov 18, 2011 | 15.34 | 15.62 | 15.32 | 15.39 | 4,215,057 | +0.09(+0.57%) |
Nov 17, 2011 | 15.51 | 15.61 | 15.17 | 15.30 | 3,974,942 | -0.28(-1.83%) |
Nov 16, 2011 | 15.53 | 15.78 | 15.43 | 15.59 | 4,317,100 | -0.09(-0.61%) |
Nov 15, 2011 | 15.70 | 15.77 | 15.56 | 15.68 | 4,426,027 | -0.02(-0.15%) |
Nov 14, 2011 | 15.66 | 15.74 | 15.55 | 15.70 | 4,302,800 | +0.27(+1.74%) |
Nov 11, 2011 | 15.36 | 15.59 | 15.33 | 15.43 | 2,933,278 | +0.23(+1.51%) |
Nov 10, 2011 | 15.28 | 15.34 | 15.06 | 15.21 | 2,587,677 | -0.01(-0.05%) |
Nov 09, 2011 | 15.26 | 15.39 | 15.07 | 15.21 | 4,821,140 | -0.34(-2.19%) |
Nov 08, 2011 | 15.38 | 15.62 | 15.34 | 15.55 | 3,532,231 | +0.26(+1.71%) |
Nov 07, 2011 | 15.22 | 15.40 | 15.08 | 15.29 | 3,505,342 | +0.00(+0.00%) |
Nov 04, 2011 | 15.19 | 15.35 | 15.03 | 15.29 | 3,218,236 | -0.06(-0.36%) |
Nov 03, 2011 | 15.13 | 15.41 | 14.98 | 15.35 | 3,632,942 | +0.28(+1.84%) |
Nov 02, 2011 | 15.13 | 15.24 | 14.98 | 15.07 | 3,379,363 | +0.12(+0.79%) |
Nov 01, 2011 | 14.87 | 15.21 | 14.81 | 14.95 | 5,232,525 | -0.32(-2.07%) |
Oct 31, 2011 | 15.38 | 15.50 | 15.21 | 15.27 | 5,735,644 | -0.22(-1.43%) |
Oct 28, 2011 | 15.36 | 15.51 | 15.15 | 15.49 | 4,837,294 | +0.10(+0.67%) |
Oct 27, 2011 | 15.19 | 15.57 | 15.12 | 15.39 | 7,140,346 | +0.52(+3.51%) |
Oct 26, 2011 | 14.95 | 15.02 | 14.70 | 14.87 | 4,696,297 | +0.10(+0.70%) |
Oct 25, 2011 | 14.84 | 14.99 | 14.71 | 14.76 | 6,108,645 | -0.24(-1.58%) |
Oct 24, 2011 | 14.87 | 15.05 | 14.83 | 15.00 | 2,817,054 | +0.13(+0.85%) |
Oct 21, 2011 | 14.83 | 15.03 | 14.75 | 14.87 | 3,202,613 | +0.20(+1.35%) |
Oct 20, 2011 | 14.64 | 14.75 | 14.49 | 14.68 | 3,481,382 | +0.03(+0.22%) |
Oct 19, 2011 | 14.71 | 14.87 | 14.58 | 14.64 | 3,610,278 | -0.10(-0.70%) |
Oct 18, 2011 | 14.34 | 14.94 | 14.29 | 14.75 | 5,427,609 | +0.45(+3.15%) |
Oct 17, 2011 | 14.56 | 14.56 | 14.24 | 14.30 | 3,834,240 | -0.38(-2.59%) |
Oct 14, 2011 | 14.66 | 14.69 | 14.33 | 14.68 | 4,867,561 | +0.22(+1.53%) |
Oct 13, 2011 | 14.44 | 14.52 | 14.28 | 14.45 | 3,143,958 | -0.13(-0.87%) |
Oct 12, 2011 | 14.40 | 14.75 | 14.38 | 14.58 | 5,796,380 | +0.38(+2.67%) |
Oct 11, 2011 | 14.15 | 14.51 | 14.15 | 14.20 | 5,272,368 | +0.09(+0.62%) |
Oct 10, 2011 | 13.98 | 14.11 | 13.92 | 14.11 | 3,233,440 | +0.37(+2.71%) |
Oct 07, 2011 | 13.92 | 13.98 | 13.67 | 13.74 | 3,867,159 | -0.10(-0.74%) |
Oct 06, 2011 | 13.78 | 13.86 | 13.73 | 13.84 | 6,780,944 | +0.21(+1.51%) |
Oct 05, 2011 | 13.54 | 13.75 | 13.29 | 13.64 | 6,787,254 | +0.11(+0.82%) |
Oct 04, 2011 | 13.05 | 13.54 | 12.96 | 13.53 | 8,060,579 | +0.33(+2.52%) |
Oct 03, 2011 | 13.56 | 13.77 | 13.19 | 13.20 | 5,361,341 | -0.54(-3.92%) |
Sep 30, 2011 | 13.39 | 14.12 | 13.37 | 13.73 | 7,067,194 | +0.20(+1.46%) |
Sep 29, 2011 | 13.28 | 13.72 | 13.25 | 13.54 | 5,025,911 | +0.41(+3.13%) |
Sep 28, 2011 | 13.69 | 13.81 | 13.10 | 13.12 | 5,926,711 | -0.55(-4.05%) |
Sep 27, 2011 | 13.69 | 13.89 | 13.59 | 13.68 | 5,147,322 | +0.32(+2.37%) |
Sep 26, 2011 | 13.10 | 13.39 | 12.95 | 13.36 | 4,437,193 | +0.36(+2.74%) |
Sep 23, 2011 | 12.82 | 13.15 | 12.71 | 13.01 | 4,674,544 | +0.10(+0.80%) |
Sep 22, 2011 | 12.63 | 12.97 | 12.63 | 12.90 | 5,417,567 | -0.09(-0.67%) |
Sep 21, 2011 | 13.27 | 13.55 | 12.98 | 12.99 | 3,862,855 | -0.32(-2.44%) |
Sep 20, 2011 | 13.62 | 13.64 | 13.31 | 13.31 | 4,931,321 | -0.32(-2.38%) |
Sep 19, 2011 | 13.58 | 13.70 | 13.50 | 13.64 | 2,345,300 | -0.15(-1.09%) |
Sep 16, 2011 | 13.86 | 13.91 | 13.70 | 13.79 | 4,276,738 | -0.04(-0.29%) |
Sep 15, 2011 | 13.58 | 13.84 | 13.46 | 13.83 | 5,121,912 | +0.39(+2.88%) |
Sep 14, 2011 | 13.43 | 13.61 | 13.23 | 13.44 | 4,714,503 | +0.05(+0.35%) |
Sep 13, 2011 | 13.21 | 13.41 | 13.20 | 13.39 | 4,473,800 | +0.20(+1.50%) |
Sep 12, 2011 | 13.07 | 13.24 | 13.00 | 13.20 | 4,792,010 | -0.02(-0.18%) |
Sep 09, 2011 | 13.43 | 13.50 | 13.13 | 13.22 | 4,441,050 | -0.37(-2.74%) |
Sep 08, 2011 | 13.57 | 13.79 | 13.46 | 13.59 | 3,793,103 | +0.00(+0.00%) |
Sep 07, 2011 | 13.38 | 13.61 | 13.32 | 13.59 | 4,661,895 | +0.27(+2.02%) |
Sep 06, 2011 | 13.15 | 13.35 | 13.05 | 13.32 | 5,705,053 | -0.20(-1.46%) |
Sep 02, 2011 | 13.59 | 13.74 | 13.50 | 13.52 | 2,784,242 | -0.28(-2.01%) |
Sep 01, 2011 | 13.89 | 14.03 | 13.76 | 13.80 | 3,383,270 | -0.02(-0.17%) |
Aug 31, 2011 | 13.78 | 13.95 | 13.67 | 13.82 | 3,464,924 | +0.07(+0.52%) |
Aug 30, 2011 | 13.73 | 13.88 | 13.57 | 13.75 | 4,148,374 | -0.08(-0.57%) |
Aug 29, 2011 | 13.46 | 13.87 | 13.42 | 13.83 | 5,039,052 | +0.51(+3.85%) |
Aug 26, 2011 | 13.28 | 13.48 | 13.02 | 13.32 | 5,095,923 | -0.04(-0.30%) |
Aug 25, 2011 | 13.72 | 13.85 | 13.32 | 13.36 | 6,189,526 | -0.37(-2.70%) |
Aug 24, 2011 | 13.48 | 13.77 | 13.47 | 13.73 | 5,304,238 | +0.17(+1.28%) |
Aug 23, 2011 | 13.28 | 13.59 | 13.26 | 13.55 | 5,583,736 | +0.42(+3.19%) |
Aug 22, 2011 | 13.41 | 13.41 | 13.04 | 13.13 | 3,985,533 | +0.01(+0.06%) |
Aug 19, 2011 | 13.13 | 13.51 | 13.10 | 13.13 | 4,978,220 | -0.17(-1.25%) |
Aug 18, 2011 | 13.52 | 13.69 | 13.17 | 13.29 | 5,274,799 | -0.57(-4.10%) |
Aug 17, 2011 | 13.91 | 14.05 | 13.73 | 13.86 | 3,121,239 | +0.03(+0.23%) |
Aug 16, 2011 | 13.81 | 13.96 | 13.67 | 13.83 | 3,533,094 | -0.10(-0.74%) |
Aug 15, 2011 | 13.73 | 13.94 | 13.62 | 13.93 | 3,508,527 | +0.39(+2.86%) |
Aug 12, 2011 | 13.39 | 13.68 | 13.31 | 13.54 | 4,160,701 | +0.16(+1.18%) |
Aug 11, 2011 | 13.17 | 13.54 | 13.02 | 13.39 | 8,584,880 | +0.34(+2.60%) |
Aug 10, 2011 | 12.95 | 13.28 | 12.83 | 13.05 | 13,383,181 | -0.15(-1.14%) |
Aug 09, 2011 | 12.77 | 13.23 | 12.57 | 13.20 | 12,774,137 | +0.82(+6.63%) |
Aug 08, 2011 | 12.77 | 13.28 | 12.31 | 12.38 | 12,451,768 | -0.50(-3.86%) |
Aug 05, 2011 | 13.05 | 13.13 | 12.38 | 12.87 | 10,750,302 | +0.05(+0.37%) |
Aug 04, 2011 | 13.51 | 13.56 | 12.82 | 12.83 | 6,920,573 | -0.84(-6.12%) |
Aug 03, 2011 | 13.49 | 13.69 | 13.34 | 13.66 | 3,846,885 | +0.14(+1.05%) |
Aug 02, 2011 | 13.68 | 13.74 | 13.50 | 13.52 | 5,515,087 | -0.28(-2.06%) |
Aug 01, 2011 | 13.99 | 14.03 | 13.66 | 13.80 | 4,155,965 | -0.06(-0.40%) |
Jul 29, 2011 | 13.71 | 14.07 | 13.63 | 13.86 | 5,628,680 | +0.04(+0.29%) |
Jul 28, 2011 | 13.92 | 14.03 | 13.82 | 13.82 | 3,718,189 | -0.08(-0.57%) |
Jul 27, 2011 | 14.26 | 14.26 | 13.86 | 13.90 | 6,567,288 | -0.43(-2.98%) |
Jul 26, 2011 | 14.21 | 14.40 | 14.15 | 14.33 | 3,769,357 | +0.11(+0.78%) |
Jul 25, 2011 | 14.35 | 14.40 | 14.22 | 14.22 | 4,524,118 | -0.19(-1.31%) |
Jul 22, 2011 | 14.45 | 14.48 | 14.40 | 14.40 | 4,143,165 | -0.33(-2.25%) |
Jul 21, 2011 | 14.55 | 14.75 | 14.43 | 14.74 | 4,123,402 | +0.29(+2.02%) |
Jul 20, 2011 | 14.55 | 14.55 | 14.37 | 14.44 | 2,845,443 | -0.06(-0.38%) |
Jul 19, 2011 | 14.44 | 14.54 | 14.33 | 14.50 | 4,122,218 | +0.17(+1.16%) |
Jul 18, 2011 | 14.50 | 14.54 | 14.22 | 14.33 | 4,480,575 | -0.21(-1.46%) |
Jul 15, 2011 | 14.57 | 14.62 | 14.41 | 14.55 | 3,791,485 | -0.02(-0.16%) |
Jul 14, 2011 | 14.72 | 14.86 | 14.54 | 14.57 | 3,026,933 | -0.09(-0.59%) |
Jul 13, 2011 | 14.74 | 14.78 | 14.62 | 14.66 | 3,547,815 | -0.05(-0.32%) |
Jul 12, 2011 | 14.48 | 14.82 | 14.48 | 14.70 | 3,513,174 | +0.17(+1.14%) |
Jul 11, 2011 | 14.63 | 14.68 | 14.44 | 14.54 | 4,864,939 | -0.18(-1.23%) |
Jul 08, 2011 | 14.94 | 14.98 | 14.65 | 14.72 | 7,834,648 | -0.30(-2.00%) |
Jul 07, 2011 | 15.28 | 15.34 | 15.02 | 15.02 | 7,155,554 | -0.17(-1.09%) |
Jul 06, 2011 | 15.19 | 15.36 | 15.06 | 15.19 | 4,549,688 | +0.00(+0.00%) |
Jul 05, 2011 | 15.43 | 15.45 | 15.14 | 15.19 | 5,798,682 | -0.23(-1.48%) |
Jul 01, 2011 | 15.39 | 15.55 | 15.30 | 15.42 | 6,628,602 | +0.09(+0.57%) |
Jun 30, 2011 | 15.33 | 15.49 | 15.25 | 15.33 | 8,778,489 | +0.06(+0.41%) |
Jun 29, 2011 | 15.16 | 15.35 | 14.99 | 15.27 | 9,392,808 | +0.14(+0.94%) |
Jun 28, 2011 | 14.94 | 15.12 | 14.82 | 15.12 | 8,586,113 | +0.17(+1.11%) |
Jun 27, 2011 | 14.92 | 15.02 | 14.90 | 14.96 | 6,434,145 | +0.04(+0.26%) |
Jun 24, 2011 | 14.69 | 15.03 | 14.69 | 14.92 | 8,467,086 | +0.13(+0.85%) |
Jun 23, 2011 | 14.33 | 14.81 | 14.23 | 14.79 | 16,565,815 | +0.36(+2.46%) |
Jun 22, 2011 | 14.52 | 14.62 | 14.43 | 14.44 | 4,061,021 | -0.10(-0.71%) |
Jun 21, 2011 | 14.53 | 14.60 | 14.40 | 14.54 | 6,756,483 | +0.11(+0.77%) |
Jun 20, 2011 | 14.42 | 14.44 | 14.38 | 14.43 | 3,457,506 | +0.08(+0.55%) |
Jun 17, 2011 | 14.34 | 14.50 | 14.24 | 14.35 | 6,326,873 | +0.08(+0.55%) |
Jun 16, 2011 | 14.03 | 14.32 | 13.94 | 14.27 | 5,874,341 | +0.39(+2.79%) |
Jun 15, 2011 | 14.18 | 14.18 | 13.83 | 13.88 | 5,484,524 | -0.40(-2.82%) |
Jun 14, 2011 | 14.06 | 14.32 | 14.01 | 14.29 | 7,328,943 | +0.37(+2.67%) |
Jun 13, 2011 | 13.57 | 14.02 | 13.49 | 13.92 | 6,261,613 | +0.40(+2.98%) |
Jun 10, 2011 | 13.74 | 13.85 | 13.50 | 13.51 | 5,432,076 | -0.28(-2.00%) |
Jun 09, 2011 | 13.89 | 13.92 | 13.72 | 13.79 | 6,533,840 | -0.12(-0.85%) |
Jun 08, 2011 | 13.71 | 13.92 | 13.68 | 13.91 | 6,690,826 | +0.15(+1.09%) |
Jun 07, 2011 | 13.88 | 13.91 | 13.75 | 13.76 | 5,069,221 | -0.08(-0.57%) |
Jun 06, 2011 | 13.97 | 14.05 | 13.84 | 13.84 | 4,651,606 | -0.18(-1.30%) |
Jun 03, 2011 | 14.19 | 14.26 | 14.01 | 14.02 | 5,414,469 | -0.59(-4.05%) |
May 24, 2011 | 14.67 | 14.78 | 14.59 | 14.61 | 3,659,251 | -0.07(-0.48%) |
May 23, 2011 | 14.62 | 14.73 | 14.54 | 14.68 | 3,971,204 | -0.09(-0.64%) |
May 20, 2011 | 14.70 | 14.86 | 14.60 | 14.78 | 5,315,166 | +0.16(+1.08%) |
May 19, 2011 | 14.50 | 14.62 | 14.37 | 14.62 | 4,878,314 | +0.11(+0.76%) |
May 18, 2011 | 14.55 | 14.61 | 14.24 | 14.51 | 5,544,677 | -0.11(-0.75%) |
May 17, 2011 | 14.51 | 14.65 | 14.49 | 14.62 | 5,031,626 | +0.04(+0.27%) |
May 16, 2011 | 14.59 | 14.63 | 14.48 | 14.58 | 4,622,153 | -0.02(-0.11%) |
May 13, 2011 | 14.87 | 14.87 | 14.49 | 14.59 | 6,882,047 | -0.24(-1.65%) |
May 12, 2011 | 14.36 | 14.95 | 14.35 | 14.84 | 12,020,736 | +0.65(+4.61%) |
May 11, 2011 | 14.10 | 14.37 | 14.04 | 14.18 | 12,399,751 | +0.05(+0.33%) |
May 10, 2011 | 13.93 | 14.52 | 13.89 | 14.14 | 10,213,311 | +0.16(+1.13%) |
May 09, 2011 | 14.78 | 14.78 | 13.88 | 13.98 | 15,594,508 | -0.90(-6.03%) |
May 06, 2011 | 15.28 | 15.33 | 14.75 | 14.88 | 6,186,501 | -0.26(-1.72%) |
May 05, 2011 | 15.22 | 15.30 | 15.09 | 15.14 | 4,587,486 | -0.12(-0.77%) |
May 04, 2011 | 15.63 | 15.74 | 15.17 | 15.26 | 6,820,262 | -0.32(-2.07%) |
May 03, 2011 | 15.67 | 15.85 | 15.56 | 15.58 | 9,801,852 | -0.11(-0.70%) |