Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.31 | 12.42 | 12.13 | 12.33 | 799,483 | +0.02(+0.17%) |
May 30, 2012 | 12.36 | 12.38 | 12.09 | 12.31 | 810,144 | -0.20(-1.58%) |
May 29, 2012 | 12.51 | 12.55 | 12.35 | 12.51 | 1,156,820 | +0.16(+1.26%) |
May 25, 2012 | 12.39 | 12.51 | 12.34 | 12.35 | 583,906 | -0.03(-0.26%) |
May 24, 2012 | 12.45 | 12.45 | 12.25 | 12.39 | 1,509,513 | -0.02(-0.13%) |
May 23, 2012 | 12.33 | 12.45 | 12.08 | 12.40 | 1,663,673 | -0.06(-0.47%) |
May 22, 2012 | 12.46 | 12.59 | 12.35 | 12.46 | 2,331,707 | +0.01(+0.09%) |
May 21, 2012 | 12.28 | 12.48 | 12.08 | 12.45 | 2,443,487 | +0.20(+1.61%) |
May 18, 2012 | 12.43 | 12.55 | 12.21 | 12.25 | 1,922,480 | -0.18(-1.42%) |
May 17, 2012 | 12.41 | 12.51 | 12.28 | 12.43 | 1,104,672 | +0.03(+0.26%) |
May 16, 2012 | 12.97 | 13.19 | 12.39 | 12.40 | 2,347,616 | -0.48(-3.74%) |
May 15, 2012 | 12.98 | 13.18 | 12.82 | 12.88 | 1,336,780 | -0.14(-1.07%) |
May 14, 2012 | 13.26 | 13.34 | 13.01 | 13.02 | 929,819 | -0.35(-2.64%) |
May 11, 2012 | 13.41 | 13.49 | 13.32 | 13.37 | 1,102,440 | -0.22(-1.61%) |
May 10, 2012 | 13.66 | 13.67 | 13.42 | 13.59 | 1,197,431 | +0.05(+0.40%) |
May 09, 2012 | 13.56 | 13.70 | 13.40 | 13.54 | 1,246,811 | -0.21(-1.56%) |
May 08, 2012 | 13.80 | 13.94 | 13.51 | 13.75 | 1,587,971 | -0.18(-1.27%) |
May 07, 2012 | 13.66 | 13.93 | 13.60 | 13.93 | 1,285,375 | +0.22(+1.64%) |
May 04, 2012 | 13.74 | 13.90 | 13.54 | 13.70 | 875,824 | -0.15(-1.08%) |
May 03, 2012 | 14.27 | 14.33 | 13.83 | 13.85 | 1,267,665 | -0.45(-3.14%) |
May 02, 2012 | 14.45 | 14.45 | 14.14 | 14.30 | 1,175,150 | -0.22(-1.51%) |
May 01, 2012 | 14.54 | 14.63 | 14.45 | 14.52 | 1,802,999 | -0.09(-0.58%) |
Apr 30, 2012 | 14.69 | 14.69 | 14.29 | 14.61 | 1,895,377 | -0.05(-0.33%) |
Apr 27, 2012 | 14.75 | 15.20 | 14.17 | 14.65 | 2,787,811 | +0.44(+3.06%) |
Apr 26, 2012 | 13.98 | 14.26 | 13.87 | 14.22 | 1,789,292 | +0.17(+1.21%) |
Apr 25, 2012 | 13.82 | 14.10 | 13.62 | 14.05 | 3,113,641 | +0.50(+3.72%) |
Apr 24, 2012 | 13.62 | 13.68 | 13.50 | 13.54 | 851,880 | -0.07(-0.51%) |
Apr 23, 2012 | 13.43 | 13.71 | 13.28 | 13.61 | 1,810,816 | -0.04(-0.27%) |
Apr 20, 2012 | 13.79 | 13.85 | 13.59 | 13.65 | 1,363,122 | -0.04(-0.31%) |
Apr 19, 2012 | 13.82 | 13.87 | 13.68 | 13.69 | 892,720 | -0.04(-0.31%) |
Apr 18, 2012 | 13.86 | 13.92 | 13.67 | 13.73 | 1,305,783 | -0.21(-1.52%) |
Apr 17, 2012 | 13.92 | 14.10 | 13.72 | 13.95 | 3,691,210 | -0.06(-0.45%) |
Apr 16, 2012 | 14.33 | 14.40 | 13.93 | 14.01 | 2,100,673 | -0.22(-1.57%) |
Apr 13, 2012 | 14.57 | 14.63 | 14.23 | 14.23 | 1,184,311 | -0.37(-2.54%) |
Apr 12, 2012 | 14.07 | 14.61 | 14.07 | 14.61 | 1,449,926 | +0.55(+3.89%) |
Apr 11, 2012 | 14.24 | 14.29 | 14.01 | 14.06 | 1,250,497 | -0.01(-0.04%) |
Apr 10, 2012 | 14.23 | 14.36 | 14.02 | 14.06 | 1,549,419 | -0.24(-1.67%) |
Apr 09, 2012 | 14.53 | 14.56 | 14.21 | 14.30 | 1,844,482 | -0.36(-2.46%) |
Apr 05, 2012 | 14.89 | 14.90 | 14.58 | 14.66 | 1,178,653 | -0.28(-1.88%) |
Apr 04, 2012 | 15.31 | 15.42 | 14.92 | 14.94 | 1,450,728 | -0.57(-3.69%) |
Apr 03, 2012 | 15.36 | 15.58 | 15.36 | 15.52 | 2,269,289 | +0.11(+0.72%) |
Apr 02, 2012 | 15.10 | 15.45 | 15.06 | 15.41 | 975,928 | +0.24(+1.61%) |
Mar 30, 2012 | 15.13 | 15.29 | 15.05 | 15.16 | 1,321,319 | +0.12(+0.78%) |
Mar 29, 2012 | 15.22 | 15.37 | 14.97 | 15.05 | 1,929,971 | -0.38(-2.48%) |
Mar 28, 2012 | 15.52 | 15.67 | 15.26 | 15.43 | 1,436,138 | -0.10(-0.62%) |
Mar 27, 2012 | 15.66 | 15.84 | 15.52 | 15.52 | 1,564,100 | -0.13(-0.81%) |
Mar 26, 2012 | 15.84 | 15.93 | 15.60 | 15.65 | 1,167,136 | -0.04(-0.24%) |
Mar 23, 2012 | 15.52 | 15.74 | 15.46 | 15.69 | 1,187,602 | +0.15(+0.96%) |
Mar 22, 2012 | 15.70 | 15.81 | 15.40 | 15.54 | 1,291,742 | -0.33(-2.11%) |
Mar 21, 2012 | 15.92 | 16.01 | 15.77 | 15.87 | 2,891,641 | -0.04(-0.27%) |
Mar 20, 2012 | 15.89 | 16.17 | 15.60 | 15.92 | 1,819,383 | -0.10(-0.60%) |
Mar 19, 2012 | 15.90 | 16.38 | 15.67 | 16.01 | 1,862,612 | +0.06(+0.37%) |
Mar 16, 2012 | 16.02 | 16.14 | 15.85 | 15.95 | 1,450,634 | -0.05(-0.30%) |
Mar 15, 2012 | 16.13 | 16.17 | 15.48 | 16.00 | 4,980,687 | -0.47(-2.87%) |
Mar 14, 2012 | 16.31 | 16.50 | 16.31 | 16.47 | 2,540,775 | +0.10(+0.62%) |
Mar 13, 2012 | 16.24 | 16.50 | 16.09 | 16.37 | 2,216,933 | +0.30(+1.85%) |
Mar 12, 2012 | 16.15 | 16.23 | 15.93 | 16.08 | 1,428,577 | -0.15(-0.95%) |
Mar 09, 2012 | 16.19 | 16.34 | 16.04 | 16.23 | 1,449,180 | +0.04(+0.23%) |
Mar 08, 2012 | 16.11 | 16.36 | 15.99 | 16.19 | 1,571,380 | +0.27(+1.67%) |
Mar 07, 2012 | 15.74 | 16.02 | 15.68 | 15.93 | 2,417,037 | +0.26(+1.66%) |
Mar 06, 2012 | 15.69 | 15.78 | 15.42 | 15.67 | 2,322,134 | -0.31(-1.93%) |
Mar 05, 2012 | 16.11 | 16.11 | 15.89 | 15.97 | 2,421,833 | -0.18(-1.08%) |
Mar 02, 2012 | 16.28 | 16.28 | 16.06 | 16.15 | 2,252,047 | -0.17(-1.04%) |
Mar 01, 2012 | 16.21 | 16.44 | 16.19 | 16.32 | 1,726,568 | +0.15(+0.92%) |
Feb 29, 2012 | 16.40 | 16.41 | 16.14 | 16.17 | 1,795,245 | -0.21(-1.30%) |
Feb 28, 2012 | 16.23 | 16.43 | 16.18 | 16.38 | 1,631,786 | +0.16(+0.98%) |
Feb 27, 2012 | 15.98 | 16.31 | 15.87 | 16.22 | 2,056,067 | +0.12(+0.76%) |
Feb 24, 2012 | 16.17 | 16.37 | 16.07 | 16.10 | 1,661,145 | -0.03(-0.16%) |
Feb 23, 2012 | 15.91 | 16.14 | 15.78 | 16.13 | 1,533,972 | +0.20(+1.27%) |
Feb 22, 2012 | 15.80 | 16.00 | 15.70 | 15.93 | 3,030,884 | +0.02(+0.13%) |
Feb 21, 2012 | 15.91 | 16.11 | 15.67 | 15.91 | 2,820,448 | +0.03(+0.17%) |
Feb 17, 2012 | 15.41 | 15.92 | 15.33 | 15.88 | 2,225,996 | +0.59(+3.85%) |
Feb 16, 2012 | 14.82 | 15.46 | 14.79 | 15.29 | 10,552,059 | +0.48(+3.26%) |
Feb 15, 2012 | 14.59 | 14.84 | 14.53 | 14.81 | 1,960,685 | +0.30(+2.09%) |
Feb 14, 2012 | 14.46 | 14.59 | 14.39 | 14.50 | 1,625,170 | -0.01(-0.07%) |
Feb 13, 2012 | 14.75 | 14.78 | 14.36 | 14.51 | 1,335,024 | -0.03(-0.18%) |
Feb 10, 2012 | 14.40 | 14.57 | 14.35 | 14.54 | 1,120,286 | -0.10(-0.65%) |
Feb 09, 2012 | 14.55 | 14.69 | 14.43 | 14.64 | 1,136,954 | +0.09(+0.62%) |
Feb 08, 2012 | 14.39 | 14.57 | 14.07 | 14.55 | 2,384,720 | +0.23(+1.59%) |
Feb 07, 2012 | 14.54 | 14.73 | 14.14 | 14.32 | 3,387,953 | -0.37(-2.53%) |
Feb 06, 2012 | 14.12 | 15.12 | 13.91 | 14.69 | 4,077,872 | -0.65(-4.22%) |
Feb 03, 2012 | 15.51 | 15.53 | 15.23 | 15.34 | 2,168,852 | +0.06(+0.42%) |
Feb 02, 2012 | 15.77 | 15.84 | 15.20 | 15.27 | 1,871,167 | -0.42(-2.71%) |
Feb 01, 2012 | 15.34 | 15.74 | 15.29 | 15.70 | 1,793,864 | +0.53(+3.52%) |
Jan 31, 2012 | 15.01 | 15.34 | 14.79 | 15.17 | 1,735,045 | +0.33(+2.24%) |
Jan 30, 2012 | 14.71 | 14.85 | 14.60 | 14.83 | 1,589,198 | -0.08(-0.53%) |
Jan 27, 2012 | 14.82 | 15.06 | 14.76 | 14.91 | 1,353,776 | -0.01(-0.03%) |
Jan 26, 2012 | 14.79 | 14.95 | 14.63 | 14.92 | 1,531,894 | +0.27(+1.87%) |
Jan 25, 2012 | 14.54 | 14.73 | 14.46 | 14.64 | 1,258,858 | -0.01(-0.04%) |
Jan 24, 2012 | 14.53 | 14.71 | 14.35 | 14.65 | 999,468 | -0.05(-0.36%) |
Jan 23, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 1,214,889 | +0.01(+0.04%) |
Jan 20, 2012 | 14.44 | 14.76 | 14.38 | 14.70 | 1,034,737 | +0.29(+1.98%) |
Jan 19, 2012 | 14.34 | 14.89 | 14.25 | 14.41 | 1,893,949 | +0.25(+1.79%) |
Jan 18, 2012 | 13.94 | 14.18 | 13.91 | 14.16 | 743,450 | +0.19(+1.36%) |
Jan 17, 2012 | 13.99 | 14.08 | 13.84 | 13.97 | 1,602,225 | +0.09(+0.65%) |
Jan 13, 2012 | 14.01 | 14.20 | 13.81 | 13.88 | 1,221,470 | -0.40(-2.77%) |
Jan 12, 2012 | 14.07 | 14.51 | 14.02 | 14.27 | 1,813,147 | -0.26(-1.82%) |
Jan 11, 2012 | 14.29 | 14.83 | 14.15 | 14.54 | 1,875,829 | -0.35(-2.34%) |
Jan 10, 2012 | 15.39 | 15.74 | 14.80 | 14.89 | 1,844,847 | +0.37(+2.58%) |
Jan 09, 2012 | 14.51 | 14.68 | 14.44 | 14.51 | 1,665,535 | +0.05(+0.33%) |
Jan 06, 2012 | 14.16 | 14.55 | 14.05 | 14.46 | 936,761 | +0.29(+2.01%) |
Jan 05, 2012 | 14.08 | 14.25 | 14.00 | 14.18 | 2,395,547 | -0.01(-0.04%) |
Jan 04, 2012 | 14.20 | 14.31 | 14.11 | 14.18 | 1,109,066 | +0.40(+2.87%) |
Dec 30, 2011 | 13.55 | 13.80 | 13.50 | 13.79 | 1,039,492 | +0.16(+1.16%) |
Dec 29, 2011 | 13.52 | 13.70 | 13.43 | 13.63 | 732,140 | +0.13(+0.98%) |
Dec 28, 2011 | 13.74 | 13.77 | 13.33 | 13.50 | 1,051,747 | -0.22(-1.58%) |
Dec 27, 2011 | 13.77 | 13.92 | 13.61 | 13.71 | 1,469,001 | -0.15(-1.07%) |
Dec 23, 2011 | 13.62 | 13.86 | 13.50 | 13.86 | 1,284,560 | +0.91(+7.06%) |
Dec 21, 2011 | 12.47 | 12.96 | 12.41 | 12.95 | 1,528,735 | +0.41(+3.29%) |
Dec 20, 2011 | 12.45 | 12.60 | 12.35 | 12.54 | 1,869,176 | +0.39(+3.17%) |
Dec 19, 2011 | 12.60 | 12.67 | 12.13 | 12.15 | 1,883,609 | -0.19(-1.54%) |
Dec 16, 2011 | 12.25 | 12.43 | 12.19 | 12.34 | 1,978,397 | +0.24(+1.96%) |
Dec 15, 2011 | 11.73 | 12.10 | 11.64 | 12.10 | 1,756,827 | +0.63(+5.53%) |
Dec 14, 2011 | 11.87 | 11.95 | 11.43 | 11.47 | 1,555,058 | -0.57(-4.74%) |
Dec 13, 2011 | 12.25 | 12.40 | 11.94 | 12.04 | 1,324,139 | -0.08(-0.70%) |
Dec 12, 2011 | 12.45 | 12.54 | 11.93 | 12.12 | 1,785,840 | -0.58(-4.53%) |
Dec 09, 2011 | 12.79 | 12.98 | 12.66 | 12.70 | 931,197 | -0.01(-0.04%) |
Dec 08, 2011 | 13.17 | 13.19 | 12.64 | 12.70 | 1,009,284 | -0.66(-4.94%) |
Dec 07, 2011 | 13.11 | 13.41 | 12.94 | 13.36 | 1,557,787 | +0.21(+1.61%) |
Dec 06, 2011 | 13.29 | 13.32 | 13.00 | 13.15 | 1,463,490 | -0.16(-1.23%) |
Dec 05, 2011 | 13.67 | 13.78 | 13.15 | 13.32 | 1,682,990 | -0.03(-0.20%) |
Dec 02, 2011 | 13.62 | 13.74 | 13.29 | 13.34 | 783,481 | -0.04(-0.32%) |
Dec 01, 2011 | 13.55 | 13.72 | 13.31 | 13.39 | 860,807 | -0.25(-1.82%) |
Nov 30, 2011 | 13.25 | 13.67 | 13.02 | 13.63 | 1,432,246 | +0.88(+6.91%) |
Nov 29, 2011 | 12.54 | 12.76 | 12.41 | 12.75 | 1,158,085 | +0.17(+1.39%) |
Nov 28, 2011 | 12.38 | 12.67 | 12.32 | 12.58 | 1,010,873 | +0.67(+5.58%) |
Nov 25, 2011 | 11.92 | 12.22 | 11.74 | 11.91 | 539,132 | -0.12(-1.01%) |
Nov 23, 2011 | 12.19 | 12.19 | 11.95 | 12.03 | 1,280,759 | -0.30(-2.44%) |
Nov 22, 2011 | 12.53 | 12.67 | 12.30 | 12.34 | 683,316 | -0.24(-1.89%) |
Nov 21, 2011 | 12.60 | 12.67 | 12.37 | 12.57 | 1,106,521 | -0.32(-2.50%) |
Nov 18, 2011 | 12.71 | 12.91 | 12.51 | 12.89 | 975,616 | +0.25(+2.00%) |
Nov 17, 2011 | 12.87 | 13.02 | 12.60 | 12.64 | 837,123 | -0.21(-1.64%) |
Nov 16, 2011 | 13.00 | 13.20 | 12.83 | 12.85 | 1,829,926 | -0.35(-2.64%) |
Nov 15, 2011 | 13.20 | 13.34 | 12.94 | 13.20 | 2,337,548 | -0.08(-0.64%) |
Nov 14, 2011 | 13.44 | 13.50 | 13.15 | 13.29 | 2,040,086 | -0.22(-1.64%) |
Nov 11, 2011 | 13.67 | 13.80 | 13.43 | 13.51 | 1,959,563 | +0.06(+0.47%) |
Nov 10, 2011 | 13.55 | 13.72 | 13.36 | 13.44 | 2,010,925 | +0.15(+1.15%) |
Nov 09, 2011 | 13.92 | 13.96 | 13.22 | 13.29 | 2,761,184 | -1.10(-7.67%) |
Nov 08, 2011 | 14.27 | 14.55 | 14.21 | 14.39 | 1,902,151 | +0.01(+0.07%) |
Nov 07, 2011 | 14.60 | 14.88 | 14.26 | 14.38 | 1,800,926 | -0.28(-1.91%) |
Nov 04, 2011 | 14.63 | 14.79 | 14.20 | 14.66 | 1,164,361 | -0.17(-1.17%) |
Nov 03, 2011 | 14.45 | 15.09 | 13.89 | 14.84 | 1,807,753 | +0.60(+4.19%) |
Nov 02, 2011 | 13.86 | 14.26 | 13.70 | 14.24 | 2,177,147 | +0.69(+5.11%) |
Nov 01, 2011 | 13.94 | 14.02 | 13.51 | 13.55 | 2,141,670 | -0.80(-5.60%) |
Oct 31, 2011 | 14.57 | 14.66 | 14.29 | 14.35 | 1,874,213 | -0.46(-3.12%) |
Oct 28, 2011 | 14.96 | 14.96 | 14.58 | 14.81 | 1,220,882 | -0.35(-2.32%) |
Oct 27, 2011 | 16.06 | 16.35 | 13.49 | 15.17 | 4,401,475 | +2.16(+16.59%) |
Oct 26, 2011 | 12.73 | 13.13 | 12.12 | 13.01 | 2,275,091 | +0.48(+3.81%) |
Oct 25, 2011 | 13.12 | 13.21 | 12.19 | 12.53 | 2,119,440 | -0.77(-5.80%) |
Oct 24, 2011 | 13.40 | 13.45 | 13.25 | 13.30 | 1,149,292 | -0.01(-0.08%) |
Oct 21, 2011 | 12.87 | 13.32 | 12.79 | 13.31 | 1,456,736 | +0.68(+5.40%) |
Oct 20, 2011 | 12.31 | 12.69 | 12.23 | 12.63 | 1,370,590 | +0.28(+2.30%) |
Oct 19, 2011 | 12.66 | 12.74 | 12.30 | 12.35 | 1,256,292 | -0.39(-3.05%) |
Oct 18, 2011 | 12.36 | 12.79 | 12.19 | 12.73 | 2,263,268 | +0.48(+3.94%) |
Oct 17, 2011 | 12.63 | 12.71 | 12.24 | 12.25 | 1,215,908 | -0.52(-4.11%) |
Oct 14, 2011 | 13.03 | 13.20 | 12.65 | 12.78 | 1,476,994 | -0.01(-0.08%) |
Oct 13, 2011 | 12.87 | 12.87 | 12.54 | 12.79 | 1,691,567 | -0.24(-1.85%) |
Oct 12, 2011 | 12.44 | 13.31 | 12.38 | 13.03 | 2,554,299 | +0.72(+5.89%) |
Oct 11, 2011 | 12.28 | 12.49 | 12.14 | 12.30 | 1,070,571 | -0.14(-1.14%) |
Oct 10, 2011 | 12.13 | 12.45 | 12.02 | 12.45 | 1,003,880 | +0.65(+5.52%) |
Oct 07, 2011 | 12.21 | 12.36 | 11.61 | 11.80 | 2,442,849 | -0.36(-2.98%) |
Oct 06, 2011 | 11.96 | 12.28 | 11.85 | 12.16 | 2,820,310 | +0.51(+4.37%) |
Oct 05, 2011 | 11.04 | 11.85 | 10.76 | 11.65 | 2,989,256 | +0.56(+5.07%) |
Oct 04, 2011 | 10.18 | 11.21 | 9.995 | 11.09 | 4,157,570 | +0.77(+7.48%) |
Oct 03, 2011 | 11.19 | 11.28 | 10.31 | 10.31 | 1,832,459 | -0.76(-6.87%) |
Sep 30, 2011 | 11.50 | 11.53 | 10.97 | 11.08 | 3,052,021 | -0.68(-5.80%) |
Sep 29, 2011 | 12.12 | 12.16 | 11.39 | 11.76 | 2,297,259 | -0.11(-0.93%) |
Sep 28, 2011 | 12.85 | 12.85 | 11.76 | 11.87 | 2,136,353 | -0.91(-7.11%) |
Sep 27, 2011 | 12.60 | 13.07 | 12.52 | 12.78 | 2,752,142 | +0.50(+4.11%) |
Sep 26, 2011 | 12.66 | 12.75 | 11.73 | 12.27 | 2,757,231 | -0.24(-1.89%) |
Sep 23, 2011 | 11.91 | 12.57 | 11.91 | 12.51 | 2,607,728 | +0.47(+3.88%) |
Sep 22, 2011 | 12.28 | 12.37 | 11.77 | 12.04 | 3,945,207 | -0.51(-4.10%) |
Sep 21, 2011 | 13.03 | 13.21 | 12.55 | 12.56 | 1,707,167 | -0.43(-3.31%) |
Sep 20, 2011 | 13.38 | 13.51 | 12.96 | 12.99 | 1,405,024 | -0.34(-2.56%) |
Sep 19, 2011 | 13.33 | 13.41 | 13.13 | 13.33 | 1,745,797 | -0.32(-2.35%) |
Sep 16, 2011 | 13.76 | 13.85 | 13.51 | 13.65 | 1,725,330 | -0.09(-0.65%) |
Sep 15, 2011 | 13.40 | 13.74 | 13.39 | 13.74 | 1,301,920 | +0.39(+2.91%) |
Sep 14, 2011 | 12.78 | 13.47 | 12.69 | 13.35 | 1,542,934 | +0.68(+5.39%) |
Sep 13, 2011 | 12.72 | 12.98 | 12.61 | 12.67 | 1,511,665 | -0.05(-0.37%) |
Sep 12, 2011 | 12.63 | 12.83 | 12.34 | 12.71 | 2,750,813 | -0.14(-1.06%) |
Sep 09, 2011 | 13.13 | 13.18 | 12.56 | 12.85 | 4,482,094 | -0.69(-5.12%) |
Sep 08, 2011 | 14.07 | 14.14 | 13.54 | 13.54 | 1,765,350 | -0.71(-5.01%) |
Sep 07, 2011 | 14.20 | 14.41 | 14.15 | 14.26 | 1,737,175 | +0.37(+2.68%) |
Sep 06, 2011 | 13.77 | 13.95 | 13.52 | 13.88 | 1,019,821 | -0.37(-2.61%) |
Sep 02, 2011 | 14.48 | 14.55 | 14.20 | 14.26 | 1,045,908 | -0.64(-4.27%) |
Sep 01, 2011 | 15.33 | 15.33 | 14.86 | 14.89 | 1,771,197 | -0.42(-2.74%) |
Aug 31, 2011 | 15.47 | 15.74 | 15.26 | 15.31 | 1,129,659 | +0.00(+0.00%) |
Aug 30, 2011 | 15.29 | 15.53 | 15.12 | 15.31 | 810,390 | -0.09(-0.58%) |
Aug 29, 2011 | 14.95 | 15.41 | 14.80 | 15.40 | 1,400,638 | +0.85(+5.81%) |
Aug 26, 2011 | 13.95 | 14.57 | 13.94 | 14.56 | 810,559 | +0.40(+2.86%) |
Aug 25, 2011 | 14.87 | 15.43 | 14.09 | 14.15 | 2,036,758 | -0.45(-3.06%) |
Aug 24, 2011 | 14.14 | 14.61 | 13.98 | 14.60 | 1,056,569 | +0.41(+2.89%) |
Aug 23, 2011 | 13.71 | 14.20 | 13.50 | 14.19 | 1,175,786 | +0.57(+4.16%) |
Aug 22, 2011 | 14.05 | 14.16 | 13.59 | 13.62 | 1,306,745 | -0.03(-0.19%) |
Aug 19, 2011 | 14.04 | 14.52 | 13.63 | 13.65 | 1,512,467 | -0.68(-4.73%) |
Aug 18, 2011 | 14.60 | 14.72 | 14.01 | 14.33 | 1,540,557 | -0.84(-5.54%) |
Aug 17, 2011 | 15.29 | 15.44 | 14.99 | 15.17 | 1,514,791 | -0.02(-0.14%) |
Aug 16, 2011 | 15.08 | 15.40 | 14.96 | 15.19 | 1,890,679 | -0.02(-0.10%) |
Aug 15, 2011 | 14.79 | 15.27 | 14.79 | 15.20 | 2,164,454 | +0.58(+3.95%) |
Aug 12, 2011 | 15.05 | 15.17 | 14.25 | 14.62 | 3,676,286 | -0.20(-1.38%) |
Aug 11, 2011 | 14.79 | 15.13 | 14.49 | 14.83 | 6,175,825 | +0.25(+1.73%) |
Aug 10, 2011 | 14.94 | 15.21 | 14.55 | 14.58 | 4,098,901 | -0.84(-5.45%) |
Aug 09, 2011 | 14.90 | 15.42 | 13.71 | 15.42 | 4,203,952 | +1.72(+12.53%) |
Aug 08, 2011 | 14.90 | 15.18 | 13.70 | 13.70 | 4,495,351 | -1.77(-11.44%) |
Aug 05, 2011 | 16.09 | 16.21 | 15.31 | 15.47 | 4,706,867 | -0.44(-2.74%) |
Aug 04, 2011 | 16.99 | 17.13 | 15.88 | 15.91 | 3,245,669 | -0.98(-5.78%) |
Aug 03, 2011 | 16.50 | 16.91 | 16.27 | 16.88 | 2,048,315 | +0.36(+2.15%) |
Aug 02, 2011 | 17.27 | 17.27 | 16.48 | 16.53 | 2,292,549 | -0.90(-5.18%) |
Aug 01, 2011 | 17.86 | 17.88 | 17.35 | 17.43 | 1,200,600 | -0.12(-0.68%) |
Jul 29, 2011 | 17.71 | 17.96 | 17.47 | 17.55 | 1,104,967 | -0.48(-2.67%) |
Jul 28, 2011 | 18.41 | 18.75 | 18.00 | 18.03 | 1,951,694 | -0.09(-0.52%) |
Jul 27, 2011 | 18.65 | 18.78 | 18.00 | 18.12 | 1,422,358 | -0.74(-3.93%) |
Jul 26, 2011 | 19.03 | 19.03 | 18.76 | 18.87 | 778,957 | -0.03(-0.14%) |
Jul 25, 2011 | 18.91 | 19.03 | 18.80 | 18.89 | 822,767 | -0.22(-1.17%) |
Jul 22, 2011 | 19.09 | 19.26 | 19.09 | 19.12 | 1,645,612 | +0.05(+0.27%) |
Jul 21, 2011 | 18.57 | 19.12 | 18.54 | 19.07 | 2,120,247 | +0.54(+2.93%) |
Jul 20, 2011 | 17.79 | 18.58 | 17.77 | 18.52 | 2,983,837 | +0.80(+4.51%) |
Jul 19, 2011 | 17.46 | 17.79 | 17.46 | 17.72 | 1,102,574 | +0.27(+1.53%) |
Jul 18, 2011 | 17.63 | 17.67 | 17.30 | 17.46 | 1,665,622 | -0.18(-1.01%) |
Jul 15, 2011 | 17.87 | 17.89 | 17.50 | 17.63 | 948,942 | -0.14(-0.79%) |
Jul 14, 2011 | 17.88 | 17.98 | 17.70 | 17.77 | 1,411,479 | -0.10(-0.56%) |
Jul 13, 2011 | 17.73 | 17.96 | 17.65 | 17.87 | 2,399,239 | +0.29(+1.63%) |
Jul 12, 2011 | 18.17 | 18.23 | 17.59 | 17.59 | 4,318,606 | -0.67(-3.66%) |
Jul 11, 2011 | 18.82 | 18.89 | 18.21 | 18.26 | 1,483,796 | -0.81(-4.25%) |
Jul 08, 2011 | 18.87 | 19.08 | 18.70 | 19.07 | 758,039 | -0.10(-0.54%) |
Jul 07, 2011 | 19.13 | 19.24 | 19.01 | 19.17 | 2,164,970 | +0.13(+0.69%) |
Jul 06, 2011 | 19.36 | 19.36 | 18.91 | 19.04 | 1,917,244 | -0.44(-2.25%) |
Jul 05, 2011 | 19.79 | 19.79 | 19.31 | 19.48 | 943,857 | -0.36(-1.82%) |
Jul 01, 2011 | 19.34 | 19.84 | 19.22 | 19.84 | 2,044,082 | +0.46(+2.37%) |
Jun 30, 2011 | 19.39 | 19.71 | 19.23 | 19.38 | 983,926 | -0.01(-0.03%) |
Jun 29, 2011 | 18.69 | 19.40 | 18.69 | 19.38 | 1,575,309 | +0.81(+4.36%) |
Jun 28, 2011 | 18.74 | 18.96 | 18.54 | 18.57 | 1,156,061 | -0.05(-0.25%) |
Jun 27, 2011 | 18.68 | 18.82 | 18.51 | 18.62 | 700,284 | -0.04(-0.22%) |
Jun 24, 2011 | 19.44 | 19.47 | 18.49 | 18.66 | 3,073,761 | -0.72(-3.72%) |
Jun 23, 2011 | 19.17 | 19.43 | 19.04 | 19.38 | 1,703,367 | -0.17(-0.88%) |
Jun 22, 2011 | 19.87 | 19.89 | 19.49 | 19.56 | 1,693,120 | -0.32(-1.63%) |
Jun 21, 2011 | 19.52 | 19.91 | 19.44 | 19.88 | 1,390,787 | +0.44(+2.28%) |
Jun 20, 2011 | 19.36 | 19.48 | 19.34 | 19.44 | 968,472 | +0.16(+0.81%) |
Jun 17, 2011 | 19.08 | 19.34 | 18.97 | 19.28 | 1,737,893 | +0.42(+2.22%) |
Jun 16, 2011 | 18.87 | 18.99 | 18.63 | 18.86 | 1,995,697 | -0.05(-0.25%) |
Jun 15, 2011 | 18.92 | 18.98 | 18.67 | 18.91 | 1,530,179 | -0.21(-1.12%) |
Jun 14, 2011 | 18.87 | 19.14 | 18.69 | 19.12 | 801,784 | +0.47(+2.52%) |
Jun 13, 2011 | 18.90 | 19.04 | 18.54 | 18.65 | 748,733 | -0.23(-1.22%) |
Jun 10, 2011 | 18.88 | 18.93 | 18.51 | 18.88 | 1,217,046 | -0.06(-0.33%) |
Jun 09, 2011 | 18.53 | 18.96 | 18.44 | 18.94 | 1,211,360 | +0.44(+2.40%) |
Jun 08, 2011 | 18.69 | 18.81 | 18.46 | 18.50 | 1,628,527 | -0.31(-1.67%) |
Jun 07, 2011 | 18.93 | 19.02 | 18.58 | 18.81 | 2,147,596 | +0.01(+0.06%) |
Jun 06, 2011 | 19.03 | 19.10 | 18.77 | 18.80 | 1,015,151 | -0.26(-1.37%) |