Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.38 | 14.50 | 14.34 | 14.49 | 7,204,673 | +0.02(+0.15%) |
Apr 27, 2012 | 14.54 | 14.56 | 14.40 | 14.47 | 5,284,780 | -0.04(-0.26%) |
Apr 26, 2012 | 14.34 | 14.53 | 14.32 | 14.51 | 5,435,291 | +0.15(+1.07%) |
Apr 25, 2012 | 14.32 | 14.41 | 14.26 | 14.35 | 9,048,025 | -0.10(-0.66%) |
Apr 24, 2012 | 14.36 | 14.50 | 14.34 | 14.45 | 5,655,301 | +0.11(+0.78%) |
Apr 23, 2012 | 14.31 | 14.36 | 14.28 | 14.34 | 4,906,356 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.43 | 14.25 | 14.38 | 7,807,986 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.30 | 14.18 | 14.25 | 6,774,006 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.36 | 14.22 | 14.25 | 6,879,153 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.36 | 14.23 | 14.35 | 6,318,800 | +0.08(+0.59%) |
Apr 16, 2012 | 14.21 | 14.38 | 14.20 | 14.27 | 7,230,828 | +0.08(+0.60%) |
Apr 13, 2012 | 14.30 | 14.33 | 14.14 | 14.18 | 15,833,475 | -0.17(-1.22%) |
Apr 12, 2012 | 14.36 | 14.42 | 14.31 | 14.36 | 10,692,229 | +0.02(+0.11%) |
Apr 11, 2012 | 14.41 | 14.42 | 14.33 | 14.34 | 9,314,279 | +0.01(+0.04%) |
Apr 10, 2012 | 14.38 | 14.44 | 14.29 | 14.34 | 27,780,960 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.72 | 14.53 | 14.65 | 7,157,037 | +0.02(+0.11%) |
Apr 05, 2012 | 14.73 | 14.77 | 14.57 | 14.64 | 7,378,469 | -0.14(-0.93%) |
Apr 04, 2012 | 14.82 | 14.88 | 14.73 | 14.78 | 12,587,090 | -0.15(-0.99%) |
Apr 03, 2012 | 15.02 | 15.02 | 14.79 | 14.92 | 5,989,084 | -0.02(-0.11%) |
Apr 02, 2012 | 14.98 | 15.07 | 14.89 | 14.94 | 6,232,860 | -0.03(-0.21%) |
Mar 30, 2012 | 14.89 | 14.98 | 14.78 | 14.97 | 7,727,186 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.85 | 14.68 | 14.84 | 8,591,965 | +0.05(+0.32%) |
Mar 28, 2012 | 14.91 | 14.96 | 14.72 | 14.79 | 6,658,161 | -0.13(-0.85%) |
Mar 27, 2012 | 14.73 | 14.98 | 14.73 | 14.92 | 10,682,354 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.80 | 14.60 | 14.70 | 8,139,631 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.63 | 14.66 | 7,895,076 | +0.00(+0.00%) |
Mar 22, 2012 | 14.68 | 14.73 | 14.56 | 14.66 | 9,525,141 | -0.02(-0.14%) |
Mar 21, 2012 | 14.73 | 14.77 | 14.62 | 14.68 | 7,252,245 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.73 | 14.73 | 6,650,520 | -0.15(-1.00%) |
Mar 19, 2012 | 15.00 | 15.06 | 14.88 | 14.88 | 5,325,236 | -0.12(-0.78%) |
Mar 16, 2012 | 14.91 | 15.01 | 14.88 | 15.00 | 8,430,464 | +0.07(+0.46%) |
Mar 15, 2012 | 14.91 | 14.95 | 14.82 | 14.93 | 4,216,620 | +0.04(+0.28%) |
Mar 14, 2012 | 15.05 | 15.09 | 14.84 | 14.89 | 4,796,978 | -0.15(-0.99%) |
Mar 13, 2012 | 15.12 | 15.13 | 14.96 | 15.04 | 6,491,783 | -0.07(-0.46%) |
Mar 12, 2012 | 14.99 | 15.12 | 14.96 | 15.10 | 5,306,210 | +0.13(+0.88%) |
Mar 09, 2012 | 14.89 | 14.98 | 14.83 | 14.97 | 4,541,271 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.92 | 14.79 | 14.88 | 5,096,241 | +0.07(+0.47%) |
Mar 07, 2012 | 14.81 | 14.84 | 14.68 | 14.81 | 6,378,648 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.92 | 14.76 | 14.78 | 7,480,051 | -0.16(-1.09%) |
Mar 05, 2012 | 14.89 | 14.95 | 14.79 | 14.94 | 5,007,349 | +0.05(+0.35%) |
Mar 02, 2012 | 14.94 | 15.00 | 14.84 | 14.89 | 5,639,740 | -0.06(-0.38%) |
Mar 01, 2012 | 14.95 | 15.01 | 14.88 | 14.94 | 7,745,013 | +0.01(+0.07%) |
Feb 29, 2012 | 14.98 | 15.00 | 14.78 | 14.93 | 8,607,425 | -0.07(-0.45%) |
Feb 28, 2012 | 15.06 | 15.10 | 14.91 | 15.00 | 5,340,198 | -0.03(-0.17%) |
Feb 27, 2012 | 15.08 | 15.17 | 15.02 | 15.03 | 26,212,162 | -0.06(-0.42%) |
Feb 24, 2012 | 15.00 | 15.14 | 14.95 | 15.09 | 22,820,030 | +0.13(+0.84%) |
Feb 23, 2012 | 14.93 | 15.02 | 14.89 | 14.96 | 28,978,610 | +0.03(+0.21%) |
Feb 22, 2012 | 14.80 | 15.02 | 14.79 | 14.93 | 9,984,084 | +0.14(+0.95%) |
Feb 21, 2012 | 14.90 | 14.93 | 14.75 | 14.79 | 6,303,862 | -0.10(-0.67%) |
Feb 17, 2012 | 14.93 | 14.95 | 14.81 | 14.89 | 6,814,177 | +0.05(+0.35%) |
Feb 16, 2012 | 14.65 | 14.95 | 14.64 | 14.84 | 10,412,567 | +0.22(+1.50%) |
Feb 15, 2012 | 14.60 | 14.68 | 14.50 | 14.62 | 7,002,709 | +0.05(+0.36%) |
Feb 14, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 8,474,963 | -0.04(-0.25%) |
Feb 13, 2012 | 14.88 | 14.95 | 14.55 | 14.60 | 13,599,213 | -0.28(-1.86%) |
Feb 10, 2012 | 14.57 | 14.93 | 14.49 | 14.88 | 14,308,238 | +0.39(+2.67%) |
Feb 09, 2012 | 14.53 | 14.54 | 14.42 | 14.49 | 7,957,261 | -0.04(-0.25%) |
Feb 08, 2012 | 14.54 | 14.55 | 14.41 | 14.53 | 6,521,830 | +0.03(+0.22%) |
Feb 07, 2012 | 14.38 | 14.53 | 14.27 | 14.50 | 5,723,893 | +0.12(+0.84%) |
Feb 06, 2012 | 14.37 | 14.43 | 14.32 | 14.38 | 8,684,035 | -0.03(-0.18%) |
Feb 03, 2012 | 14.46 | 14.54 | 14.28 | 14.40 | 11,661,541 | -0.01(-0.07%) |
Feb 02, 2012 | 14.54 | 14.58 | 14.41 | 14.42 | 10,937,944 | -0.16(-1.08%) |
Feb 01, 2012 | 14.57 | 14.61 | 14.50 | 14.57 | 6,750,728 | +0.04(+0.25%) |
Jan 31, 2012 | 14.50 | 14.55 | 14.43 | 14.54 | 8,168,378 | +0.10(+0.72%) |
Jan 30, 2012 | 14.49 | 14.50 | 14.36 | 14.43 | 6,810,342 | -0.11(-0.76%) |
Jan 27, 2012 | 14.73 | 14.75 | 14.53 | 14.54 | 7,087,950 | -0.21(-1.42%) |
Jan 26, 2012 | 14.82 | 14.84 | 14.68 | 14.75 | 8,942,567 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,740,677 | +0.31(+2.13%) |
Jan 24, 2012 | 14.50 | 14.51 | 14.38 | 14.46 | 8,306,636 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.62 | 14.42 | 14.55 | 12,010,345 | +0.17(+1.16%) |
Jan 20, 2012 | 14.50 | 14.54 | 14.38 | 14.38 | 12,808,146 | -0.16(-1.08%) |
Jan 19, 2012 | 14.68 | 14.73 | 14.51 | 14.54 | 12,957,391 | -0.15(-1.03%) |
Jan 18, 2012 | 14.62 | 14.73 | 14.54 | 14.69 | 9,176,125 | +0.08(+0.57%) |
Jan 17, 2012 | 14.72 | 14.82 | 14.56 | 14.61 | 7,071,403 | -0.08(-0.57%) |
Jan 13, 2012 | 14.61 | 14.71 | 14.51 | 14.69 | 6,908,681 | +0.05(+0.32%) |
Jan 12, 2012 | 14.74 | 14.80 | 14.59 | 14.65 | 12,171,495 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.02 | 14.72 | 14.76 | 10,951,650 | -0.28(-1.88%) |
Jan 10, 2012 | 15.14 | 15.16 | 15.03 | 15.04 | 8,707,216 | -0.02(-0.10%) |
Jan 09, 2012 | 14.97 | 15.07 | 14.88 | 15.05 | 7,049,092 | +0.14(+0.91%) |
Jan 06, 2012 | 15.03 | 15.04 | 14.84 | 14.92 | 8,592,182 | -0.13(-0.87%) |
Jan 05, 2012 | 15.01 | 15.06 | 14.87 | 15.05 | 8,691,017 | +0.02(+0.14%) |
Jan 04, 2012 | 15.09 | 15.18 | 14.97 | 15.03 | 12,034,671 | -0.36(-2.35%) |
Dec 30, 2011 | 15.52 | 15.60 | 15.39 | 15.39 | 5,479,357 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.63 | 15.53 | 15.56 | 4,865,109 | +0.03(+0.20%) |
Dec 28, 2011 | 15.61 | 15.62 | 15.50 | 15.53 | 4,056,423 | -0.06(-0.37%) |
Dec 27, 2011 | 15.52 | 15.59 | 15.47 | 15.59 | 4,464,871 | +0.08(+0.51%) |
Dec 23, 2011 | 15.51 | 15.61 | 15.47 | 15.51 | 3,890,322 | +0.13(+0.82%) |
Dec 21, 2011 | 15.03 | 15.38 | 15.03 | 15.38 | 7,476,992 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.05 | 14.88 | 15.02 | 8,101,705 | +0.18(+1.23%) |
Dec 19, 2011 | 15.03 | 15.12 | 14.79 | 14.83 | 5,852,116 | -0.20(-1.32%) |
Dec 16, 2011 | 15.17 | 15.27 | 15.01 | 15.03 | 11,370,704 | -0.14(-0.93%) |
Dec 15, 2011 | 15.07 | 15.22 | 15.04 | 15.17 | 6,639,673 | +0.20(+1.33%) |
Dec 14, 2011 | 15.09 | 15.15 | 14.98 | 14.98 | 7,539,189 | -0.12(-0.76%) |
Dec 13, 2011 | 15.11 | 15.24 | 15.04 | 15.09 | 11,574,660 | +0.01(+0.04%) |
Dec 12, 2011 | 15.14 | 15.21 | 14.96 | 15.09 | 5,583,370 | -0.12(-0.79%) |
Dec 09, 2011 | 15.16 | 15.26 | 15.08 | 15.21 | 8,415,758 | +0.09(+0.59%) |
Dec 08, 2011 | 15.30 | 15.32 | 15.08 | 15.12 | 10,698,651 | -0.19(-1.23%) |
Dec 07, 2011 | 15.41 | 15.44 | 15.21 | 15.30 | 8,786,146 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.52 | 15.36 | 15.39 | 8,655,403 | -0.01(-0.03%) |
Dec 05, 2011 | 15.49 | 15.54 | 15.34 | 15.40 | 9,353,491 | +0.06(+0.37%) |
Dec 02, 2011 | 15.49 | 15.49 | 15.31 | 15.34 | 6,490,277 | -0.05(-0.34%) |
Dec 01, 2011 | 15.46 | 15.56 | 15.36 | 15.39 | 14,568,189 | -0.12(-0.80%) |
Nov 30, 2011 | 15.42 | 15.52 | 15.34 | 15.52 | 10,949,602 | +0.41(+2.70%) |
Nov 29, 2011 | 14.93 | 15.12 | 14.89 | 15.11 | 8,690,920 | +0.08(+0.52%) |
Nov 28, 2011 | 14.99 | 15.06 | 14.94 | 15.03 | 5,787,536 | +0.26(+1.78%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.67 | 14.77 | 2,018,627 | +0.08(+0.56%) |
Nov 23, 2011 | 14.92 | 14.92 | 14.62 | 14.69 | 9,216,921 | -0.35(-2.30%) |
Nov 22, 2011 | 15.22 | 15.24 | 14.99 | 15.03 | 7,821,549 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.22 | 14.99 | 15.15 | 21,022,628 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.09 | 15.26 | 21,403,554 | +0.17(+1.13%) |
Nov 17, 2011 | 15.21 | 15.24 | 15.01 | 15.09 | 20,732,794 | -0.12(-0.78%) |
Nov 16, 2011 | 15.34 | 15.42 | 15.21 | 15.21 | 6,425,564 | -0.23(-1.47%) |
Nov 15, 2011 | 15.41 | 15.48 | 15.34 | 15.44 | 4,616,794 | +0.01(+0.03%) |
Nov 14, 2011 | 15.57 | 15.61 | 15.41 | 15.44 | 4,127,976 | -0.20(-1.26%) |
Nov 11, 2011 | 15.53 | 15.64 | 15.51 | 15.63 | 5,021,807 | +0.18(+1.14%) |
Nov 10, 2011 | 15.52 | 15.56 | 15.35 | 15.46 | 6,540,767 | +0.06(+0.40%) |
Nov 09, 2011 | 15.43 | 15.58 | 15.33 | 15.39 | 7,822,160 | -0.17(-1.10%) |
Nov 08, 2011 | 15.44 | 15.56 | 15.30 | 15.56 | 6,302,266 | +0.13(+0.87%) |
Nov 07, 2011 | 15.30 | 15.43 | 15.24 | 15.43 | 4,750,591 | +0.09(+0.61%) |
Nov 04, 2011 | 15.39 | 15.41 | 15.19 | 15.34 | 6,802,289 | -0.17(-1.10%) |
Nov 03, 2011 | 15.36 | 15.65 | 15.19 | 15.51 | 11,869,875 | +0.30(+1.97%) |
Nov 02, 2011 | 15.16 | 15.33 | 15.12 | 15.21 | 6,133,448 | +0.21(+1.38%) |
Nov 01, 2011 | 14.92 | 15.16 | 14.91 | 15.00 | 6,945,488 | -0.18(-1.19%) |
Oct 31, 2011 | 15.28 | 15.37 | 15.18 | 15.18 | 4,605,173 | -0.17(-1.11%) |
Oct 28, 2011 | 15.21 | 15.38 | 15.05 | 15.35 | 6,857,034 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.39 | 15.16 | 15.20 | 9,891,856 | +0.09(+0.62%) |
Oct 26, 2011 | 15.09 | 15.16 | 14.92 | 15.11 | 5,371,453 | +0.22(+1.49%) |
Oct 25, 2011 | 15.07 | 15.09 | 14.87 | 14.89 | 8,661,839 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.30 | 15.04 | 15.08 | 7,845,559 | -0.13(-0.85%) |
Oct 21, 2011 | 15.05 | 15.21 | 15.05 | 15.21 | 6,845,103 | +0.26(+1.76%) |
Oct 20, 2011 | 14.97 | 15.06 | 14.86 | 14.94 | 5,075,259 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.09 | 14.84 | 14.89 | 6,822,227 | +0.06(+0.38%) |
Oct 18, 2011 | 14.70 | 14.92 | 14.61 | 14.84 | 7,879,435 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.77 | 14.56 | 14.73 | 6,455,694 | -0.02(-0.11%) |
Oct 14, 2011 | 14.78 | 14.86 | 14.70 | 14.74 | 6,790,630 | +0.05(+0.35%) |
Oct 13, 2011 | 14.72 | 14.72 | 14.57 | 14.69 | 5,672,657 | +0.05(+0.32%) |
Oct 12, 2011 | 14.84 | 14.85 | 14.64 | 14.64 | 9,519,466 | -0.11(-0.74%) |
Oct 11, 2011 | 14.80 | 14.86 | 14.60 | 14.75 | 5,925,453 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.80 | 14.62 | 14.80 | 5,213,738 | +0.28(+1.92%) |
Oct 07, 2011 | 14.48 | 14.63 | 14.42 | 14.53 | 9,355,426 | +0.09(+0.61%) |
Oct 06, 2011 | 14.34 | 14.44 | 14.33 | 14.44 | 6,561,434 | +0.25(+1.75%) |
Oct 05, 2011 | 14.33 | 14.34 | 14.03 | 14.19 | 10,629,369 | -0.10(-0.72%) |
Oct 04, 2011 | 14.31 | 14.33 | 13.96 | 14.29 | 12,493,602 | -0.06(-0.43%) |
Oct 03, 2011 | 14.75 | 14.80 | 14.35 | 14.35 | 8,667,844 | -0.40(-2.70%) |
Sep 30, 2011 | 14.84 | 14.93 | 14.73 | 14.75 | 8,535,205 | -0.16(-1.07%) |
Sep 29, 2011 | 14.94 | 15.06 | 14.82 | 14.91 | 9,668,563 | +0.08(+0.56%) |
Sep 28, 2011 | 14.95 | 15.09 | 14.81 | 14.83 | 6,767,001 | -0.10(-0.66%) |
Sep 27, 2011 | 15.11 | 15.15 | 14.88 | 14.93 | 7,798,603 | +0.03(+0.21%) |
Sep 26, 2011 | 14.82 | 14.92 | 14.73 | 14.90 | 16,494,744 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.64 | 14.73 | 8,526,418 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.78 | 14.50 | 14.72 | 12,160,638 | -0.26(-1.73%) |
Sep 21, 2011 | 15.10 | 15.24 | 14.96 | 14.98 | 8,920,491 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.13 | 8,392,931 | +0.31(+2.06%) |
Sep 19, 2011 | 14.71 | 14.87 | 14.68 | 14.82 | 4,810,013 | -0.06(-0.42%) |
Sep 16, 2011 | 14.75 | 14.99 | 14.73 | 14.89 | 10,251,558 | +0.18(+1.19%) |
Sep 15, 2011 | 14.67 | 14.77 | 14.58 | 14.71 | 6,907,124 | +0.14(+0.96%) |
Sep 14, 2011 | 14.46 | 14.69 | 14.35 | 14.57 | 7,941,056 | +0.11(+0.75%) |
Sep 13, 2011 | 14.46 | 14.53 | 14.36 | 14.46 | 7,716,716 | +0.00(+0.00%) |
Sep 12, 2011 | 14.29 | 14.48 | 14.24 | 14.46 | 6,508,585 | +0.02(+0.11%) |
Sep 09, 2011 | 14.48 | 14.54 | 14.31 | 14.45 | 9,830,937 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.76 | 14.55 | 14.64 | 6,088,254 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.63 | 9,594,693 | +0.00(+0.00%) |
Sep 06, 2011 | 14.33 | 14.64 | 14.17 | 14.63 | 13,072,015 | +0.06(+0.42%) |
Sep 02, 2011 | 14.56 | 14.63 | 14.50 | 14.57 | 7,105,147 | -0.09(-0.63%) |
Sep 01, 2011 | 14.78 | 14.83 | 14.65 | 14.66 | 6,639,803 | -0.08(-0.55%) |
Aug 31, 2011 | 14.59 | 14.77 | 14.54 | 14.75 | 8,947,483 | +0.23(+1.62%) |
Aug 30, 2011 | 14.47 | 14.55 | 14.36 | 14.51 | 6,362,787 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.54 | 14.30 | 14.54 | 14,590,913 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.19 | 21,576,568 | -0.01(-0.07%) |
Aug 25, 2011 | 14.36 | 14.41 | 14.11 | 14.20 | 22,093,402 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.36 | 14.02 | 14.34 | 9,246,199 | +0.25(+1.74%) |
Aug 23, 2011 | 13.94 | 14.11 | 13.80 | 14.10 | 12,268,365 | +0.22(+1.62%) |
Aug 22, 2011 | 14.08 | 14.15 | 13.77 | 13.87 | 10,438,383 | -0.07(-0.48%) |
Aug 19, 2011 | 13.90 | 14.05 | 13.84 | 13.94 | 15,768,193 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.98 | 13.65 | 13.93 | 18,472,610 | -0.05(-0.37%) |
Aug 17, 2011 | 13.88 | 14.07 | 13.87 | 13.99 | 11,574,000 | +0.21(+1.56%) |
Aug 16, 2011 | 13.66 | 13.85 | 13.58 | 13.77 | 13,921,282 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.67 | 13.34 | 13.61 | 12,337,345 | +0.33(+2.50%) |
Aug 12, 2011 | 13.44 | 13.50 | 13.18 | 13.28 | 11,669,750 | -0.11(-0.80%) |
Aug 11, 2011 | 13.05 | 13.52 | 13.05 | 13.38 | 25,991,506 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.47 | 13.05 | 13.08 | 15,634,805 | -0.39(-2.92%) |
Aug 09, 2011 | 13.35 | 13.48 | 12.77 | 13.47 | 25,736,080 | +0.54(+4.18%) |
Aug 08, 2011 | 13.35 | 13.52 | 12.87 | 12.93 | 17,486,102 | -0.63(-4.63%) |
Aug 05, 2011 | 13.67 | 13.81 | 13.48 | 13.56 | 21,941,546 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.03 | 13.55 | 13.55 | 14,378,706 | -0.54(-3.84%) |
Aug 03, 2011 | 14.08 | 14.11 | 13.91 | 14.09 | 8,825,277 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.04 | 14.04 | 7,407,938 | -0.27(-1.86%) |
Aug 01, 2011 | 14.37 | 14.37 | 14.17 | 14.31 | 6,297,722 | +0.06(+0.43%) |
Jul 29, 2011 | 14.44 | 14.47 | 14.23 | 14.25 | 8,308,754 | -0.28(-1.93%) |
Jul 28, 2011 | 14.54 | 14.67 | 14.50 | 14.53 | 6,807,110 | -0.09(-0.63%) |
Jul 27, 2011 | 14.49 | 14.65 | 14.48 | 14.62 | 10,818,787 | +0.07(+0.46%) |
Jul 26, 2011 | 14.53 | 14.58 | 14.47 | 14.55 | 8,651,470 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.54 | 14.29 | 14.50 | 8,331,373 | +0.19(+1.36%) |
Jul 22, 2011 | 14.31 | 14.35 | 14.26 | 14.30 | 5,345,725 | -0.01(-0.07%) |
Jul 21, 2011 | 14.19 | 14.38 | 14.17 | 14.31 | 6,643,661 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.20 | 14.02 | 14.13 | 6,004,868 | +0.05(+0.36%) |
Jul 19, 2011 | 14.08 | 14.12 | 13.95 | 14.08 | 7,579,930 | +0.02(+0.11%) |
Jul 18, 2011 | 14.17 | 14.17 | 14.01 | 14.06 | 4,582,844 | -0.12(-0.86%) |
Jul 15, 2011 | 14.15 | 14.20 | 14.07 | 14.18 | 7,313,439 | +0.05(+0.36%) |
Jul 14, 2011 | 14.23 | 14.29 | 14.12 | 14.13 | 7,363,273 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.35 | 14.18 | 14.23 | 5,627,627 | -0.05(-0.32%) |
Jul 12, 2011 | 14.18 | 14.32 | 14.16 | 14.28 | 7,631,184 | +0.09(+0.65%) |
Jul 11, 2011 | 14.18 | 14.21 | 14.12 | 14.18 | 5,797,598 | -0.12(-0.86%) |
Jul 08, 2011 | 14.27 | 14.32 | 14.19 | 14.31 | 5,281,242 | -0.04(-0.25%) |
Jul 07, 2011 | 14.39 | 14.39 | 14.25 | 14.34 | 6,865,667 | +0.07(+0.50%) |
Jul 06, 2011 | 14.24 | 14.39 | 14.19 | 14.27 | 7,537,421 | +0.04(+0.25%) |
Jul 05, 2011 | 14.28 | 14.28 | 14.18 | 14.24 | 6,974,349 | -0.07(-0.50%) |
Jul 01, 2011 | 14.27 | 14.31 | 14.17 | 14.31 | 8,982,074 | +0.10(+0.68%) |
Jun 30, 2011 | 14.26 | 14.28 | 14.17 | 14.21 | 6,501,303 | -0.03(-0.18%) |
Jun 29, 2011 | 14.16 | 14.29 | 14.11 | 14.24 | 9,731,568 | +0.10(+0.72%) |
Jun 28, 2011 | 14.00 | 14.18 | 13.93 | 14.13 | 8,403,771 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.97 | 13.77 | 13.95 | 10,740,961 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.80 | 13.83 | 9,449,125 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.91 | 13.74 | 13.83 | 11,390,449 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.87 | 13.87 | 7,540,604 | -0.14(-1.02%) |
Jun 21, 2011 | 13.95 | 14.16 | 13.95 | 14.02 | 7,726,450 | +0.12(+0.88%) |
Jun 20, 2011 | 13.89 | 13.91 | 13.86 | 13.89 | 19,514,150 | +0.07(+0.48%) |
Jun 17, 2011 | 13.95 | 14.01 | 13.81 | 13.83 | 15,544,015 | -0.06(-0.44%) |
Jun 16, 2011 | 13.79 | 13.91 | 13.76 | 13.89 | 7,155,623 | +0.13(+0.93%) |
Jun 15, 2011 | 13.83 | 13.98 | 13.70 | 13.76 | 8,258,772 | -0.15(-1.10%) |
Jun 14, 2011 | 13.94 | 13.97 | 13.81 | 13.91 | 7,582,635 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.90 | 13.77 | 13.85 | 5,658,820 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.88 | 13.76 | 13.76 | 8,666,315 | -0.09(-0.63%) |
Jun 09, 2011 | 13.90 | 13.93 | 13.77 | 13.85 | 15,749,006 | +0.00(+0.00%) |
Jun 08, 2011 | 14.00 | 14.04 | 13.85 | 13.85 | 11,288,651 | -0.08(-0.59%) |
Jun 07, 2011 | 13.90 | 14.12 | 13.89 | 13.93 | 11,910,065 | +0.04(+0.29%) |
Jun 06, 2011 | 13.97 | 14.00 | 13.86 | 13.89 | 8,744,659 | -0.11(-0.79%) |
Jun 03, 2011 | 13.94 | 14.08 | 13.86 | 14.00 | 9,334,397 | -0.02(-0.14%) |
May 24, 2011 | 14.19 | 14.19 | 14.01 | 14.02 | 11,979,586 | -0.12(-0.86%) |
May 23, 2011 | 14.16 | 14.23 | 14.12 | 14.14 | 6,807,550 | -0.12(-0.81%) |
May 20, 2011 | 14.20 | 14.31 | 14.12 | 14.26 | 8,037,426 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.25 | 14.14 | 14.21 | 6,188,700 | +0.02(+0.14%) |
May 18, 2011 | 14.18 | 14.23 | 14.06 | 14.19 | 8,228,051 | -0.02(-0.14%) |
May 17, 2011 | 13.98 | 14.22 | 13.91 | 14.21 | 13,020,490 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.13 | 13.95 | 13.99 | 8,673,013 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.97 | 14.08 | 11,177,444 | -0.05(-0.36%) |
May 12, 2011 | 14.01 | 14.14 | 13.98 | 14.13 | 7,207,674 | +0.12(+0.86%) |
May 11, 2011 | 14.00 | 14.09 | 13.88 | 14.01 | 9,717,395 | +0.01(+0.07%) |
May 10, 2011 | 13.83 | 14.09 | 13.80 | 14.00 | 15,545,802 | +0.21(+1.50%) |
May 09, 2011 | 13.88 | 13.91 | 13.72 | 13.79 | 11,986,854 | -0.09(-0.62%) |
May 06, 2011 | 14.01 | 14.09 | 13.82 | 13.88 | 9,644,114 | +0.07(+0.51%) |
May 05, 2011 | 13.86 | 13.91 | 13.63 | 13.81 | 12,329,700 | -0.09(-0.62%) |
May 04, 2011 | 13.87 | 13.92 | 13.77 | 13.89 | 24,613,232 | +0.05(+0.36%) |
May 03, 2011 | 13.88 | 14.04 | 13.76 | 13.84 | 16,596,783 | -0.01(-0.04%) |