Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.67 | 14.74 | 14.57 | 14.73 | 1,739,445 | +0.01(+0.07%) |
Apr 27, 2012 | 14.58 | 14.82 | 14.57 | 14.72 | 2,354,764 | +0.15(+1.05%) |
Apr 26, 2012 | 14.40 | 14.61 | 14.31 | 14.57 | 2,103,492 | +0.13(+0.92%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.31 | 14.43 | 2,554,321 | +0.14(+0.97%) |
Apr 24, 2012 | 14.07 | 14.33 | 14.07 | 14.30 | 2,631,612 | +0.23(+1.65%) |
Apr 23, 2012 | 14.15 | 14.15 | 13.95 | 14.06 | 2,195,628 | -0.20(-1.42%) |
Apr 20, 2012 | 14.16 | 14.32 | 14.10 | 14.27 | 1,712,360 | +0.22(+1.58%) |
Apr 19, 2012 | 14.04 | 14.06 | 13.91 | 14.04 | 1,649,379 | -0.03(-0.21%) |
Apr 18, 2012 | 14.22 | 14.30 | 14.04 | 14.07 | 3,470,889 | -0.20(-1.42%) |
Apr 17, 2012 | 14.17 | 14.34 | 14.12 | 14.28 | 1,917,237 | +0.21(+1.51%) |
Apr 16, 2012 | 14.11 | 14.15 | 13.95 | 14.06 | 1,827,026 | +0.09(+0.67%) |
Apr 13, 2012 | 14.01 | 14.11 | 13.97 | 13.97 | 2,601,436 | -0.11(-0.81%) |
Apr 12, 2012 | 13.95 | 14.11 | 13.87 | 14.08 | 1,860,603 | +0.15(+1.10%) |
Apr 11, 2012 | 13.71 | 13.94 | 13.62 | 13.93 | 2,833,234 | +0.30(+2.21%) |
Apr 10, 2012 | 13.75 | 13.77 | 13.57 | 13.63 | 2,944,864 | -0.13(-0.97%) |
Apr 09, 2012 | 13.79 | 13.82 | 13.67 | 13.76 | 2,120,297 | -0.17(-1.24%) |
Apr 05, 2012 | 14.05 | 14.06 | 13.91 | 13.93 | 1,770,848 | -0.13(-0.95%) |
Apr 04, 2012 | 14.24 | 14.29 | 14.06 | 14.07 | 2,253,519 | -0.30(-2.10%) |
Apr 03, 2012 | 14.49 | 14.56 | 14.33 | 14.37 | 1,857,233 | -0.14(-0.99%) |
Apr 02, 2012 | 14.32 | 14.52 | 14.27 | 14.51 | 2,152,494 | +0.24(+1.66%) |
Mar 30, 2012 | 14.43 | 14.43 | 14.27 | 14.28 | 2,386,355 | -0.08(-0.55%) |
Mar 29, 2012 | 14.43 | 14.48 | 14.24 | 14.35 | 2,340,754 | -0.14(-0.95%) |
Mar 28, 2012 | 14.61 | 14.67 | 14.43 | 14.49 | 3,172,794 | -0.13(-0.88%) |
Mar 27, 2012 | 14.87 | 14.93 | 14.62 | 14.62 | 2,077,832 | -0.25(-1.66%) |
Mar 26, 2012 | 14.77 | 14.94 | 14.72 | 14.87 | 2,734,913 | +0.23(+1.59%) |
Mar 23, 2012 | 14.61 | 14.71 | 14.56 | 14.64 | 2,472,904 | +0.00(+0.00%) |
Mar 22, 2012 | 14.77 | 14.77 | 14.52 | 14.64 | 4,295,888 | -0.24(-1.63%) |
Mar 21, 2012 | 14.42 | 14.91 | 14.41 | 14.88 | 4,260,025 | +0.46(+3.19%) |
Mar 20, 2012 | 14.34 | 14.49 | 14.17 | 14.42 | 3,508,220 | +0.00(+0.00%) |
Mar 19, 2012 | 14.46 | 14.69 | 14.37 | 14.42 | 3,667,369 | -0.15(-1.02%) |
Mar 16, 2012 | 14.42 | 14.61 | 14.41 | 14.57 | 1,900,799 | +0.18(+1.24%) |
Mar 15, 2012 | 14.29 | 14.41 | 14.19 | 14.39 | 1,983,333 | +0.17(+1.18%) |
Mar 14, 2012 | 14.49 | 14.55 | 14.15 | 14.22 | 2,635,076 | -0.31(-2.14%) |
Mar 13, 2012 | 14.40 | 14.53 | 14.32 | 14.53 | 2,203,250 | +0.17(+1.20%) |
Mar 12, 2012 | 14.18 | 14.39 | 14.17 | 14.36 | 1,949,499 | +0.17(+1.22%) |
Mar 09, 2012 | 14.14 | 14.29 | 14.12 | 14.19 | 1,710,285 | +0.02(+0.17%) |
Mar 08, 2012 | 14.16 | 14.23 | 14.08 | 14.16 | 1,320,067 | +0.07(+0.49%) |
Mar 07, 2012 | 14.07 | 14.18 | 13.90 | 14.09 | 3,168,929 | +0.08(+0.60%) |
Mar 06, 2012 | 14.25 | 14.31 | 13.99 | 14.01 | 6,800,677 | -0.34(-2.37%) |
Mar 05, 2012 | 14.24 | 14.42 | 14.24 | 14.35 | 3,512,647 | +0.00(+0.03%) |
Mar 02, 2012 | 14.29 | 14.37 | 14.21 | 14.34 | 1,731,067 | +0.07(+0.48%) |
Mar 01, 2012 | 14.35 | 14.38 | 14.13 | 14.28 | 2,636,351 | -0.04(-0.28%) |
Feb 29, 2012 | 14.32 | 14.44 | 14.27 | 14.32 | 2,719,704 | +0.09(+0.63%) |
Feb 28, 2012 | 14.21 | 14.30 | 14.14 | 14.23 | 3,131,538 | +0.02(+0.17%) |
Feb 27, 2012 | 14.01 | 14.30 | 13.95 | 14.20 | 3,319,762 | +0.11(+0.77%) |
Feb 24, 2012 | 14.10 | 14.14 | 14.07 | 14.09 | 2,623,848 | -0.04(-0.31%) |
Feb 23, 2012 | 14.00 | 14.14 | 13.90 | 14.14 | 2,947,113 | +0.15(+1.09%) |
Feb 22, 2012 | 13.68 | 14.13 | 13.64 | 13.98 | 4,793,971 | +0.26(+1.91%) |
Feb 21, 2012 | 13.40 | 13.75 | 13.37 | 13.72 | 2,987,242 | +0.35(+2.59%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.32 | 13.38 | 1,635,973 | -0.02(-0.18%) |
Feb 16, 2012 | 13.15 | 13.41 | 13.08 | 13.40 | 2,235,491 | +0.27(+2.04%) |
Feb 15, 2012 | 13.28 | 13.28 | 13.12 | 13.13 | 1,852,424 | -0.04(-0.33%) |
Feb 14, 2012 | 13.16 | 13.19 | 13.00 | 13.18 | 1,984,357 | +0.00(+0.04%) |
Feb 13, 2012 | 13.11 | 13.23 | 13.00 | 13.17 | 3,196,640 | +0.22(+1.70%) |
Feb 10, 2012 | 13.20 | 13.20 | 12.88 | 12.95 | 4,196,049 | -0.44(-3.28%) |
Feb 09, 2012 | 13.46 | 13.54 | 13.35 | 13.39 | 3,795,430 | -0.17(-1.22%) |
Feb 08, 2012 | 13.36 | 13.58 | 13.33 | 13.56 | 3,520,107 | +0.20(+1.50%) |
Feb 07, 2012 | 13.40 | 13.42 | 13.23 | 13.36 | 3,088,786 | -0.05(-0.36%) |
Feb 06, 2012 | 13.33 | 13.43 | 13.24 | 13.41 | 3,115,580 | +0.04(+0.33%) |
Feb 03, 2012 | 13.42 | 13.49 | 13.32 | 13.36 | 3,188,554 | +0.04(+0.29%) |
Feb 02, 2012 | 13.56 | 13.64 | 13.31 | 13.32 | 2,901,926 | -0.17(-1.27%) |
Feb 01, 2012 | 13.51 | 13.61 | 13.46 | 13.49 | 4,198,918 | +0.07(+0.55%) |
Jan 31, 2012 | 13.66 | 13.66 | 13.25 | 13.42 | 3,388,675 | -0.11(-0.79%) |
Jan 30, 2012 | 13.44 | 13.56 | 13.39 | 13.53 | 1,996,243 | -0.05(-0.40%) |
Jan 27, 2012 | 13.63 | 13.66 | 13.43 | 13.58 | 2,173,775 | -0.05(-0.36%) |
Jan 26, 2012 | 14.04 | 14.04 | 13.57 | 13.63 | 2,993,185 | -0.43(-3.09%) |
Jan 25, 2012 | 13.96 | 14.08 | 13.89 | 14.07 | 1,199,137 | +0.10(+0.70%) |
Jan 24, 2012 | 14.06 | 14.20 | 13.95 | 13.97 | 1,556,438 | -0.20(-1.41%) |
Jan 23, 2012 | 14.11 | 14.23 | 14.07 | 14.17 | 1,095,877 | +0.09(+0.62%) |
Jan 20, 2012 | 14.05 | 14.09 | 13.99 | 14.08 | 1,062,451 | -0.00(-0.03%) |
Jan 19, 2012 | 14.06 | 14.13 | 13.95 | 14.08 | 2,014,362 | +0.19(+1.37%) |
Jan 18, 2012 | 13.99 | 14.14 | 13.84 | 13.89 | 2,133,769 | -0.07(-0.49%) |
Jan 17, 2012 | 13.72 | 14.04 | 13.67 | 13.96 | 2,798,740 | +0.33(+2.44%) |
Jan 13, 2012 | 13.66 | 13.69 | 13.49 | 13.63 | 2,074,929 | -0.13(-0.96%) |
Jan 12, 2012 | 13.59 | 13.77 | 13.59 | 13.76 | 1,948,519 | +0.17(+1.26%) |
Jan 11, 2012 | 13.61 | 13.66 | 13.49 | 13.59 | 2,469,006 | -0.03(-0.25%) |
Jan 10, 2012 | 13.55 | 13.65 | 13.52 | 13.63 | 2,237,914 | +0.18(+1.34%) |
Jan 09, 2012 | 13.25 | 13.46 | 13.16 | 13.45 | 1,738,247 | +0.25(+1.92%) |
Jan 06, 2012 | 13.11 | 13.38 | 13.06 | 13.19 | 2,170,451 | +0.02(+0.19%) |
Jan 05, 2012 | 13.13 | 13.18 | 12.98 | 13.17 | 2,735,281 | -0.01(-0.11%) |
Jan 04, 2012 | 13.18 | 13.28 | 13.14 | 13.18 | 2,374,633 | +0.16(+1.24%) |
Dec 30, 2011 | 12.93 | 13.12 | 12.88 | 13.02 | 1,551,190 | +0.14(+1.06%) |
Dec 29, 2011 | 12.74 | 12.91 | 12.73 | 12.88 | 973,050 | +0.21(+1.62%) |
Dec 28, 2011 | 12.95 | 12.96 | 12.66 | 12.68 | 994,998 | -0.23(-1.81%) |
Dec 27, 2011 | 12.86 | 12.99 | 12.86 | 12.91 | 901,619 | -0.01(-0.11%) |
Dec 23, 2011 | 12.83 | 13.00 | 12.83 | 12.93 | 1,051,038 | +0.38(+2.99%) |
Dec 21, 2011 | 12.42 | 12.56 | 12.40 | 12.55 | 1,948,374 | +0.11(+0.86%) |
Dec 20, 2011 | 12.55 | 12.56 | 12.38 | 12.44 | 3,087,526 | +0.06(+0.51%) |
Dec 19, 2011 | 12.56 | 12.69 | 12.34 | 12.38 | 2,531,492 | -0.22(-1.78%) |
Dec 16, 2011 | 12.75 | 12.84 | 12.55 | 12.61 | 1,792,171 | -0.13(-1.00%) |
Dec 15, 2011 | 12.89 | 12.92 | 12.71 | 12.73 | 2,350,535 | -0.05(-0.38%) |
Dec 14, 2011 | 12.76 | 12.84 | 12.64 | 12.78 | 3,119,230 | -0.09(-0.72%) |
Dec 13, 2011 | 13.04 | 13.24 | 12.81 | 12.87 | 3,067,117 | -0.15(-1.12%) |
Dec 12, 2011 | 12.89 | 13.04 | 12.84 | 13.02 | 2,298,460 | -0.08(-0.63%) |
Dec 09, 2011 | 12.88 | 13.18 | 12.84 | 13.10 | 2,516,203 | +0.24(+1.86%) |
Dec 08, 2011 | 13.01 | 13.20 | 12.84 | 12.86 | 2,777,773 | -0.31(-2.34%) |
Dec 07, 2011 | 13.04 | 13.18 | 12.84 | 13.17 | 1,486,213 | +0.12(+0.94%) |
Dec 06, 2011 | 13.14 | 13.19 | 12.97 | 13.05 | 1,276,969 | -0.12(-0.89%) |
Dec 05, 2011 | 13.00 | 13.24 | 12.97 | 13.17 | 2,143,620 | +0.31(+2.39%) |
Dec 02, 2011 | 13.22 | 13.33 | 12.78 | 12.86 | 2,699,296 | -0.26(-2.01%) |
Dec 01, 2011 | 13.22 | 13.25 | 13.07 | 13.12 | 1,948,865 | -0.09(-0.70%) |
Nov 30, 2011 | 13.16 | 13.24 | 13.07 | 13.22 | 3,823,887 | +0.41(+3.24%) |
Nov 29, 2011 | 13.03 | 13.03 | 12.53 | 12.80 | 2,187,314 | -0.16(-1.24%) |
Nov 28, 2011 | 13.03 | 13.08 | 12.86 | 12.96 | 2,102,084 | +0.19(+1.45%) |
Nov 25, 2011 | 12.54 | 12.87 | 12.49 | 12.78 | 1,029,620 | +0.05(+0.42%) |
Nov 23, 2011 | 12.85 | 12.90 | 12.57 | 12.72 | 2,301,801 | -0.31(-2.40%) |
Nov 22, 2011 | 13.07 | 13.14 | 12.95 | 13.04 | 1,148,431 | -0.05(-0.37%) |
Nov 21, 2011 | 13.12 | 13.15 | 12.94 | 13.08 | 1,936,858 | -0.22(-1.69%) |
Nov 18, 2011 | 13.53 | 13.57 | 13.28 | 13.31 | 1,387,925 | -0.15(-1.12%) |
Nov 17, 2011 | 13.75 | 13.75 | 13.37 | 13.46 | 2,620,974 | -0.24(-1.78%) |
Nov 16, 2011 | 13.87 | 13.96 | 13.69 | 13.70 | 2,026,024 | -0.33(-2.37%) |
Nov 15, 2011 | 14.13 | 14.16 | 14.00 | 14.04 | 1,371,307 | -0.10(-0.69%) |
Nov 14, 2011 | 14.24 | 14.27 | 14.01 | 14.13 | 1,406,273 | -0.11(-0.75%) |
Nov 11, 2011 | 14.23 | 14.27 | 14.14 | 14.24 | 1,109,161 | +0.15(+1.10%) |
Nov 10, 2011 | 14.12 | 14.22 | 13.90 | 14.09 | 1,305,963 | +0.13(+0.93%) |
Nov 09, 2011 | 14.17 | 14.17 | 13.93 | 13.95 | 3,197,827 | -0.57(-3.92%) |
Nov 08, 2011 | 14.41 | 14.53 | 14.24 | 14.52 | 2,627,153 | +0.23(+1.62%) |
Nov 07, 2011 | 14.02 | 14.29 | 13.95 | 14.29 | 1,758,469 | +0.30(+2.14%) |
Nov 04, 2011 | 14.05 | 14.15 | 13.85 | 13.99 | 1,423,694 | -0.20(-1.43%) |
Nov 03, 2011 | 14.15 | 14.21 | 13.91 | 14.20 | 2,356,283 | +0.23(+1.62%) |
Nov 02, 2011 | 14.18 | 14.29 | 13.94 | 13.97 | 2,341,603 | -0.05(-0.34%) |
Nov 01, 2011 | 13.76 | 14.39 | 13.64 | 14.02 | 4,989,882 | -0.31(-2.19%) |
Oct 31, 2011 | 14.39 | 14.59 | 14.32 | 14.33 | 2,960,924 | -0.29(-1.98%) |
Oct 28, 2011 | 14.62 | 14.66 | 14.50 | 14.62 | 2,581,989 | -0.01(-0.10%) |
Oct 27, 2011 | 14.45 | 14.68 | 14.38 | 14.64 | 3,558,235 | +0.54(+3.84%) |
Oct 26, 2011 | 13.95 | 14.09 | 13.81 | 14.09 | 2,986,253 | +0.29(+2.14%) |
Oct 25, 2011 | 14.09 | 14.09 | 13.77 | 13.80 | 2,635,745 | -0.31(-2.19%) |
Oct 24, 2011 | 13.96 | 14.11 | 13.89 | 14.11 | 1,312,377 | +0.21(+1.49%) |
Oct 21, 2011 | 13.80 | 13.90 | 13.73 | 13.90 | 1,984,582 | +0.26(+1.91%) |
Oct 20, 2011 | 13.39 | 13.68 | 13.36 | 13.64 | 3,664,538 | +0.30(+2.24%) |
Oct 19, 2011 | 13.52 | 13.63 | 13.28 | 13.34 | 2,912,378 | -0.19(-1.39%) |
Oct 18, 2011 | 13.45 | 13.59 | 13.27 | 13.53 | 4,853,823 | +0.14(+1.01%) |
Oct 17, 2011 | 13.67 | 13.74 | 13.38 | 13.39 | 2,222,545 | -0.40(-2.91%) |
Oct 14, 2011 | 13.83 | 13.85 | 13.70 | 13.80 | 1,920,294 | +0.13(+0.92%) |
Oct 13, 2011 | 13.88 | 13.91 | 13.59 | 13.67 | 2,420,463 | -0.25(-1.77%) |
Oct 12, 2011 | 14.06 | 14.12 | 13.88 | 13.92 | 4,930,120 | +0.18(+1.34%) |
Oct 11, 2011 | 13.80 | 13.85 | 13.66 | 13.73 | 1,985,018 | -0.14(-0.98%) |
Oct 10, 2011 | 13.82 | 13.93 | 13.67 | 13.87 | 2,383,149 | +0.28(+2.06%) |
Oct 07, 2011 | 13.77 | 13.83 | 13.52 | 13.59 | 3,224,369 | -0.08(-0.57%) |
Oct 06, 2011 | 13.36 | 13.67 | 13.36 | 13.66 | 3,230,301 | +0.43(+3.29%) |
Oct 05, 2011 | 12.95 | 13.26 | 12.86 | 13.23 | 2,899,481 | +0.24(+1.82%) |
Oct 04, 2011 | 12.64 | 12.99 | 12.61 | 12.99 | 6,617,618 | +0.25(+1.97%) |
Oct 03, 2011 | 13.03 | 13.06 | 12.71 | 12.74 | 3,515,023 | -0.32(-2.44%) |
Sep 30, 2011 | 13.24 | 13.34 | 13.06 | 13.06 | 2,716,690 | -0.37(-2.73%) |
Sep 29, 2011 | 13.63 | 13.65 | 13.15 | 13.43 | 2,875,335 | +0.01(+0.11%) |
Sep 28, 2011 | 13.71 | 13.97 | 13.39 | 13.41 | 2,606,320 | -0.28(-2.05%) |
Sep 27, 2011 | 13.69 | 13.96 | 13.64 | 13.69 | 3,189,513 | +0.14(+1.00%) |
Sep 26, 2011 | 13.37 | 13.57 | 13.12 | 13.56 | 4,549,998 | +0.16(+1.23%) |
Sep 23, 2011 | 13.09 | 13.44 | 13.09 | 13.39 | 4,739,228 | +0.18(+1.39%) |
Sep 22, 2011 | 13.44 | 13.55 | 13.15 | 13.21 | 4,599,231 | -0.66(-4.77%) |
Sep 21, 2011 | 14.23 | 14.38 | 13.87 | 13.87 | 2,628,304 | -0.37(-2.58%) |
Sep 20, 2011 | 14.21 | 14.52 | 14.17 | 14.24 | 2,315,195 | +0.04(+0.27%) |
Sep 19, 2011 | 14.10 | 14.30 | 14.03 | 14.20 | 2,644,547 | -0.26(-1.80%) |
Sep 16, 2011 | 14.55 | 14.67 | 14.34 | 14.46 | 2,349,068 | -0.04(-0.30%) |
Sep 15, 2011 | 14.35 | 14.56 | 14.26 | 14.51 | 2,713,584 | +0.35(+2.46%) |
Sep 14, 2011 | 13.92 | 14.29 | 13.74 | 14.16 | 2,355,909 | +0.25(+1.77%) |
Sep 13, 2011 | 13.75 | 14.00 | 13.68 | 13.91 | 1,998,320 | +0.18(+1.30%) |
Sep 12, 2011 | 13.57 | 13.74 | 13.51 | 13.73 | 2,305,813 | +0.04(+0.28%) |
Sep 09, 2011 | 13.98 | 14.05 | 13.67 | 13.69 | 3,231,824 | -0.46(-3.24%) |
Sep 08, 2011 | 14.23 | 14.39 | 14.14 | 14.15 | 2,615,030 | -0.20(-1.38%) |
Sep 07, 2011 | 14.11 | 14.35 | 14.04 | 14.35 | 2,767,908 | +0.39(+2.80%) |
Sep 06, 2011 | 14.03 | 14.04 | 13.58 | 13.96 | 3,936,634 | -0.48(-3.31%) |
Sep 02, 2011 | 14.66 | 14.73 | 14.44 | 14.44 | 2,617,876 | -0.40(-2.67%) |
Sep 01, 2011 | 14.96 | 15.09 | 14.83 | 14.83 | 3,225,218 | -0.11(-0.74%) |
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.95 | 2,478,461 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.84 | 14.54 | 14.73 | 2,034,090 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.88 | 14.68 | 14.88 | 1,892,027 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.61 | 14.03 | 14.55 | 3,199,866 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,598,722 | -0.32(-2.20%) |
Aug 24, 2011 | 14.79 | 14.80 | 14.58 | 14.71 | 2,144,252 | -0.07(-0.49%) |
Aug 23, 2011 | 14.33 | 14.78 | 14.22 | 14.78 | 3,417,555 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,205 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.28 | 14.28 | 4,120,147 | -0.39(-2.67%) |
Aug 18, 2011 | 14.76 | 14.89 | 14.44 | 14.67 | 3,420,772 | -0.51(-3.34%) |
Aug 17, 2011 | 15.28 | 15.50 | 15.14 | 15.18 | 1,854,504 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.33 | 15.12 | 15.19 | 2,386,095 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,343,741 | +0.33(+2.16%) |
Aug 12, 2011 | 15.27 | 15.29 | 14.92 | 15.09 | 3,058,471 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.11 | 4,772,922 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.78 | 14.32 | 14.35 | 5,171,292 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,112,838 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.70 | 14.11 | 14.11 | 5,299,757 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.65 | 15.01 | 4,568,138 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 15.00 | 15.02 | 4,381,917 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.97 | 15.48 | 15.77 | 2,944,841 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.94 | 15.94 | 3,061,088 | -0.44(-2.66%) |
Aug 01, 2011 | 16.61 | 16.65 | 16.27 | 16.38 | 1,851,648 | -0.10(-0.58%) |
Jul 29, 2011 | 16.54 | 16.58 | 16.32 | 16.47 | 2,636,545 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.79 | 16.50 | 16.64 | 2,463,112 | +0.55(+3.42%) |
Jul 27, 2011 | 16.38 | 16.47 | 16.09 | 16.09 | 3,245,538 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.74 | 16.49 | 16.50 | 2,207,823 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.68 | 16.77 | 2,345,911 | -0.22(-1.30%) |
Jul 22, 2011 | 16.96 | 17.01 | 16.88 | 16.99 | 3,500,972 | -0.55(-3.11%) |
Jul 21, 2011 | 17.39 | 17.55 | 17.27 | 17.53 | 2,124,687 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.26 | 17.31 | 2,274,715 | +0.01(+0.06%) |
Jul 19, 2011 | 17.12 | 17.30 | 17.05 | 17.30 | 1,548,727 | +0.38(+2.23%) |
Jul 18, 2011 | 17.04 | 17.08 | 16.85 | 16.92 | 2,020,370 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.39 | 17.02 | 17.16 | 1,594,048 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.65 | 17.25 | 17.27 | 1,066,644 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.66 | 17.44 | 17.51 | 1,059,489 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.55 | 17.34 | 17.43 | 1,917,658 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.61 | 17.34 | 17.43 | 2,012,038 | -0.28(-1.57%) |
Jul 08, 2011 | 17.69 | 17.76 | 17.63 | 17.71 | 1,691,898 | -0.05(-0.30%) |
Jul 07, 2011 | 17.88 | 17.93 | 17.73 | 17.76 | 2,017,345 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.93 | 17.73 | 17.76 | 1,538,254 | -0.12(-0.67%) |
Jul 05, 2011 | 18.01 | 18.06 | 17.86 | 17.88 | 1,134,705 | -0.20(-1.11%) |
Jul 01, 2011 | 17.93 | 18.10 | 17.83 | 18.08 | 986,527 | +0.11(+0.61%) |
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.97 | 1,075,432 | +0.23(+1.32%) |
Jun 29, 2011 | 17.67 | 17.79 | 17.62 | 17.73 | 2,011,410 | +0.24(+1.37%) |
Jun 28, 2011 | 17.50 | 17.61 | 17.46 | 17.49 | 990,175 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,291 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.42 | 17.14 | 17.19 | 2,464,995 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,354,682 | -0.27(-1.52%) |
Jun 22, 2011 | 17.66 | 17.79 | 17.61 | 17.64 | 1,283,967 | -0.09(-0.51%) |
Jun 21, 2011 | 17.88 | 17.89 | 17.68 | 17.73 | 1,450,112 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.66 | 17.69 | 841,322 | -0.05(-0.30%) |
Jun 17, 2011 | 17.76 | 17.86 | 17.69 | 17.74 | 1,296,821 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.72 | 17.48 | 17.65 | 1,494,344 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.80 | 17.56 | 17.59 | 2,086,022 | -0.31(-1.71%) |
Jun 14, 2011 | 17.72 | 17.92 | 17.70 | 17.90 | 1,334,404 | +0.32(+1.80%) |
Jun 13, 2011 | 17.57 | 17.74 | 17.54 | 17.58 | 1,237,342 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.99 | 17.56 | 17.64 | 1,204,590 | -0.31(-1.71%) |
Jun 09, 2011 | 17.92 | 17.98 | 17.84 | 17.94 | 885,456 | +0.07(+0.40%) |
Jun 08, 2011 | 17.86 | 17.95 | 17.80 | 17.87 | 1,107,434 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,188 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.99 | 1,792,704 | -0.11(-0.61%) |
Jun 03, 2011 | 18.07 | 18.18 | 17.89 | 18.10 | 1,577,478 | -0.15(-0.81%) |
May 24, 2011 | 18.22 | 18.31 | 18.09 | 18.25 | 1,381,449 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,233 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.51 | 18.34 | 18.37 | 1,272,974 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.62 | 18.40 | 18.55 | 1,654,604 | -0.03(-0.15%) |
May 18, 2011 | 18.54 | 18.59 | 18.41 | 18.58 | 984,144 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.56 | 18.34 | 18.55 | 1,188,435 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.31 | 18.42 | 955,443 | -0.06(-0.33%) |
May 13, 2011 | 18.61 | 18.67 | 18.35 | 18.48 | 997,323 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.41 | 18.63 | 1,596,269 | +0.02(+0.13%) |
May 11, 2011 | 18.83 | 18.88 | 18.53 | 18.60 | 1,122,639 | -0.22(-1.19%) |
May 10, 2011 | 18.76 | 18.83 | 18.67 | 18.83 | 797,289 | +0.13(+0.69%) |
May 09, 2011 | 18.73 | 18.76 | 18.56 | 18.70 | 1,652,135 | +0.03(+0.15%) |
May 06, 2011 | 18.78 | 18.91 | 18.58 | 18.67 | 1,385,457 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.56 | 18.62 | 1,448,487 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.92 | 18.63 | 18.88 | 1,522,066 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.08 | 18.72 | 18.90 | 1,283,258 | -0.22(-1.17%) |