Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.28 | 14.93 | 15.10 | 1,543,950 | -0.11(-0.72%) |
May 30, 2012 | 15.40 | 15.40 | 15.15 | 15.21 | 996,542 | -0.31(-2.01%) |
May 29, 2012 | 15.49 | 15.61 | 15.37 | 15.52 | 876,250 | +0.24(+1.54%) |
May 25, 2012 | 15.33 | 15.39 | 15.25 | 15.29 | 840,041 | -0.01(-0.06%) |
May 24, 2012 | 15.26 | 15.36 | 15.16 | 15.30 | 1,132,284 | +0.12(+0.78%) |
May 23, 2012 | 15.01 | 15.19 | 14.84 | 15.18 | 942,030 | +0.06(+0.39%) |
May 22, 2012 | 15.25 | 15.32 | 15.04 | 15.12 | 974,236 | -0.06(-0.39%) |
May 21, 2012 | 14.91 | 15.20 | 14.81 | 15.18 | 496,738 | +0.27(+1.81%) |
May 18, 2012 | 15.29 | 15.36 | 14.90 | 14.91 | 611,394 | -0.33(-2.16%) |
May 17, 2012 | 15.67 | 15.67 | 15.24 | 15.24 | 525,885 | -0.38(-2.43%) |
May 16, 2012 | 15.74 | 15.95 | 15.62 | 15.62 | 718,755 | -0.09(-0.59%) |
May 15, 2012 | 15.89 | 15.96 | 15.69 | 15.71 | 483,053 | -0.15(-0.96%) |
May 14, 2012 | 15.90 | 16.00 | 15.70 | 15.86 | 630,504 | -0.24(-1.52%) |
May 11, 2012 | 15.90 | 16.33 | 15.74 | 16.11 | 1,128,028 | +0.09(+0.58%) |
May 10, 2012 | 16.12 | 16.19 | 15.91 | 16.01 | 635,544 | +0.05(+0.32%) |
May 09, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 662,079 | -0.29(-1.76%) |
May 08, 2012 | 16.17 | 16.34 | 15.96 | 16.25 | 620,600 | -0.06(-0.36%) |
May 07, 2012 | 16.31 | 16.47 | 16.21 | 16.31 | 1,041,680 | -0.02(-0.10%) |
May 04, 2012 | 16.74 | 16.75 | 16.32 | 16.33 | 924,975 | -0.53(-3.15%) |
May 03, 2012 | 17.12 | 17.36 | 16.85 | 16.86 | 644,870 | -0.18(-1.04%) |
May 02, 2012 | 17.12 | 17.32 | 16.70 | 17.03 | 939,092 | -0.29(-1.66%) |
May 01, 2012 | 16.98 | 17.37 | 16.97 | 17.32 | 1,099,046 | +0.29(+1.68%) |
Apr 30, 2012 | 17.09 | 17.11 | 16.87 | 17.03 | 1,023,585 | -0.07(-0.39%) |
Apr 27, 2012 | 17.19 | 17.19 | 16.94 | 17.10 | 651,475 | -0.01(-0.05%) |
Apr 26, 2012 | 16.98 | 17.16 | 16.91 | 17.11 | 806,103 | +0.08(+0.45%) |
Apr 25, 2012 | 16.92 | 17.11 | 16.82 | 17.03 | 455,722 | +0.32(+1.92%) |
Apr 24, 2012 | 16.70 | 16.86 | 16.62 | 16.71 | 628,165 | +0.00(+0.03%) |
Apr 23, 2012 | 16.57 | 16.72 | 16.53 | 16.71 | 572,614 | -0.10(-0.58%) |
Apr 20, 2012 | 16.95 | 16.95 | 16.77 | 16.81 | 512,241 | -0.02(-0.10%) |
Apr 19, 2012 | 16.98 | 17.07 | 16.72 | 16.82 | 420,846 | -0.14(-0.84%) |
Apr 18, 2012 | 17.22 | 17.28 | 16.81 | 16.97 | 980,705 | -0.32(-1.85%) |
Apr 17, 2012 | 17.07 | 17.36 | 16.84 | 17.29 | 966,268 | +0.39(+2.30%) |
Apr 16, 2012 | 16.90 | 16.97 | 16.71 | 16.90 | 649,903 | +0.14(+0.81%) |
Apr 13, 2012 | 17.06 | 17.11 | 16.73 | 16.76 | 724,988 | -0.31(-1.80%) |
Apr 12, 2012 | 16.87 | 17.17 | 16.86 | 17.07 | 1,353,998 | +0.23(+1.38%) |
Apr 11, 2012 | 16.81 | 16.92 | 16.74 | 16.84 | 894,466 | +0.19(+1.11%) |
Apr 10, 2012 | 17.08 | 17.10 | 16.65 | 16.65 | 1,115,077 | -0.42(-2.47%) |
Apr 09, 2012 | 17.36 | 17.38 | 17.03 | 17.08 | 1,253,296 | -0.56(-3.20%) |
Apr 05, 2012 | 17.50 | 17.70 | 17.43 | 17.64 | 645,542 | +0.08(+0.43%) |
Apr 04, 2012 | 17.48 | 17.69 | 17.36 | 17.57 | 692,410 | -0.16(-0.90%) |
Apr 03, 2012 | 17.77 | 17.81 | 17.59 | 17.73 | 1,239,848 | -0.04(-0.24%) |
Apr 02, 2012 | 17.46 | 17.91 | 17.34 | 17.77 | 719,911 | +0.32(+1.84%) |
Mar 30, 2012 | 17.62 | 17.67 | 17.44 | 17.45 | 956,513 | -0.06(-0.34%) |
Mar 29, 2012 | 17.61 | 17.65 | 17.38 | 17.51 | 785,355 | -0.20(-1.14%) |
Mar 28, 2012 | 17.84 | 17.86 | 17.54 | 17.71 | 883,039 | -0.13(-0.76%) |
Mar 27, 2012 | 18.03 | 18.03 | 17.84 | 17.84 | 433,818 | -0.16(-0.89%) |
Mar 26, 2012 | 17.84 | 18.01 | 17.75 | 18.00 | 882,762 | +0.26(+1.47%) |
Mar 23, 2012 | 17.80 | 17.80 | 17.56 | 17.74 | 774,509 | +0.07(+0.38%) |
Mar 22, 2012 | 17.62 | 17.87 | 17.60 | 17.68 | 600,099 | -0.24(-1.32%) |
Mar 21, 2012 | 17.89 | 18.07 | 17.73 | 17.91 | 702,902 | +0.08(+0.47%) |
Mar 20, 2012 | 17.84 | 17.96 | 17.74 | 17.83 | 656,056 | -0.16(-0.89%) |
Mar 19, 2012 | 17.89 | 18.13 | 17.69 | 17.99 | 617,881 | -0.03(-0.19%) |
Mar 16, 2012 | 18.00 | 18.20 | 17.83 | 18.02 | 1,389,179 | +0.05(+0.28%) |
Mar 15, 2012 | 17.62 | 18.14 | 17.51 | 17.97 | 1,022,173 | +0.47(+2.70%) |
Mar 14, 2012 | 17.70 | 17.70 | 17.27 | 17.50 | 620,893 | -0.09(-0.53%) |
Mar 13, 2012 | 17.03 | 17.59 | 17.03 | 17.59 | 793,388 | +0.64(+3.78%) |
Mar 12, 2012 | 16.88 | 17.03 | 16.80 | 16.95 | 685,893 | +0.06(+0.35%) |
Mar 09, 2012 | 16.81 | 17.08 | 16.77 | 16.89 | 771,344 | +0.10(+0.60%) |
Mar 08, 2012 | 16.84 | 16.95 | 16.66 | 16.79 | 1,227,667 | +0.00(+0.00%) |
Mar 07, 2012 | 16.35 | 16.80 | 16.22 | 16.79 | 915,501 | +0.47(+2.89%) |
Mar 06, 2012 | 16.45 | 16.53 | 16.13 | 16.32 | 732,295 | -0.35(-2.12%) |
Mar 05, 2012 | 16.73 | 16.77 | 16.57 | 16.67 | 864,805 | -0.13(-0.75%) |
Mar 02, 2012 | 16.77 | 16.87 | 16.65 | 16.80 | 1,041,220 | +0.02(+0.10%) |
Mar 01, 2012 | 16.72 | 16.98 | 16.69 | 16.78 | 1,007,082 | +0.13(+0.76%) |
Feb 29, 2012 | 16.76 | 16.86 | 16.64 | 16.65 | 1,280,218 | -0.05(-0.30%) |
Feb 28, 2012 | 16.72 | 16.81 | 16.60 | 16.71 | 730,665 | +0.03(+0.20%) |
Feb 27, 2012 | 16.45 | 16.76 | 16.38 | 16.67 | 504,247 | +0.01(+0.05%) |
Feb 24, 2012 | 16.64 | 16.82 | 16.53 | 16.66 | 795,722 | +0.06(+0.36%) |
Feb 23, 2012 | 16.39 | 16.62 | 16.26 | 16.60 | 695,531 | +0.20(+1.23%) |
Feb 22, 2012 | 16.48 | 16.64 | 16.39 | 16.40 | 637,899 | -0.13(-0.77%) |
Feb 21, 2012 | 16.70 | 16.82 | 16.51 | 16.53 | 760,346 | -0.16(-0.96%) |
Feb 17, 2012 | 16.76 | 16.78 | 16.64 | 16.69 | 665,871 | -0.04(-0.25%) |
Feb 16, 2012 | 16.46 | 16.76 | 16.35 | 16.73 | 949,622 | +0.25(+1.54%) |
Feb 15, 2012 | 16.44 | 16.53 | 16.36 | 16.48 | 890,818 | +0.09(+0.57%) |
Feb 14, 2012 | 16.35 | 16.49 | 16.35 | 16.38 | 644,372 | -0.07(-0.41%) |
Feb 13, 2012 | 16.52 | 16.59 | 16.35 | 16.45 | 764,754 | +0.10(+0.62%) |
Feb 10, 2012 | 16.27 | 16.58 | 16.01 | 16.35 | 952,188 | -0.08(-0.46%) |
Feb 09, 2012 | 16.31 | 16.48 | 16.22 | 16.43 | 549,512 | +0.15(+0.93%) |
Feb 08, 2012 | 16.37 | 16.52 | 16.17 | 16.28 | 701,125 | -0.14(-0.82%) |
Feb 07, 2012 | 16.40 | 16.60 | 16.22 | 16.41 | 660,568 | -0.01(-0.05%) |
Feb 06, 2012 | 16.30 | 16.46 | 16.30 | 16.42 | 868,711 | -0.08(-0.51%) |
Feb 03, 2012 | 16.24 | 16.52 | 16.24 | 16.50 | 1,060,101 | +0.44(+2.73%) |
Feb 02, 2012 | 15.94 | 16.06 | 15.81 | 16.06 | 833,139 | +0.15(+0.95%) |
Feb 01, 2012 | 15.60 | 15.93 | 15.43 | 15.91 | 1,194,353 | +0.42(+2.72%) |
Jan 31, 2012 | 15.28 | 15.52 | 15.09 | 15.49 | 1,614,274 | +0.36(+2.40%) |
Jan 30, 2012 | 15.22 | 15.36 | 15.11 | 15.13 | 1,244,176 | -0.21(-1.37%) |
Jan 27, 2012 | 15.36 | 15.54 | 15.32 | 15.34 | 956,737 | -0.11(-0.71%) |
Jan 26, 2012 | 15.39 | 15.48 | 15.25 | 15.45 | 962,025 | +0.16(+1.05%) |
Jan 25, 2012 | 14.67 | 15.39 | 14.67 | 15.29 | 1,551,326 | -0.49(-3.10%) |
Jan 24, 2012 | 15.75 | 15.85 | 15.64 | 15.78 | 1,021,952 | -0.05(-0.32%) |
Jan 23, 2012 | 15.71 | 15.97 | 15.71 | 15.83 | 836,393 | +0.07(+0.43%) |
Jan 20, 2012 | 15.68 | 15.85 | 15.68 | 15.76 | 863,212 | +0.07(+0.43%) |
Jan 19, 2012 | 15.68 | 15.76 | 15.54 | 15.69 | 762,723 | +0.08(+0.49%) |
Jan 18, 2012 | 15.28 | 15.62 | 15.16 | 15.62 | 802,819 | +0.34(+2.21%) |
Jan 17, 2012 | 15.34 | 15.50 | 15.25 | 15.28 | 828,382 | +0.05(+0.33%) |
Jan 13, 2012 | 15.23 | 15.33 | 15.04 | 15.23 | 737,307 | -0.19(-1.26%) |
Jan 12, 2012 | 15.39 | 15.57 | 15.23 | 15.42 | 591,296 | +0.07(+0.44%) |
Jan 11, 2012 | 15.24 | 15.47 | 15.21 | 15.36 | 636,430 | +0.08(+0.50%) |
Jan 10, 2012 | 15.14 | 15.38 | 15.14 | 15.28 | 806,271 | +0.38(+2.55%) |
Jan 09, 2012 | 14.89 | 15.06 | 14.83 | 14.90 | 603,110 | +0.08(+0.51%) |
Jan 06, 2012 | 14.82 | 15.04 | 14.63 | 14.82 | 869,661 | +0.03(+0.17%) |
Jan 05, 2012 | 14.63 | 14.82 | 14.34 | 14.80 | 1,211,471 | +0.10(+0.69%) |
Jan 04, 2012 | 14.70 | 14.86 | 14.51 | 14.70 | 676,061 | +0.07(+0.46%) |
Dec 30, 2011 | 14.48 | 14.69 | 14.33 | 14.63 | 675,727 | +0.15(+1.05%) |
Dec 29, 2011 | 14.26 | 14.55 | 14.23 | 14.48 | 431,374 | +0.27(+1.90%) |
Dec 28, 2011 | 14.65 | 14.75 | 14.19 | 14.21 | 708,917 | -0.43(-2.94%) |
Dec 27, 2011 | 14.59 | 14.78 | 14.43 | 14.64 | 773,171 | +0.05(+0.35%) |
Dec 23, 2011 | 14.50 | 14.62 | 14.39 | 14.59 | 652,123 | +0.57(+4.09%) |
Dec 21, 2011 | 13.98 | 14.02 | 13.85 | 14.02 | 847,859 | -0.01(-0.09%) |
Dec 20, 2011 | 13.62 | 14.07 | 13.61 | 14.03 | 962,323 | +0.67(+5.04%) |
Dec 19, 2011 | 13.72 | 13.81 | 13.32 | 13.36 | 1,071,630 | -0.33(-2.38%) |
Dec 16, 2011 | 13.47 | 13.78 | 13.46 | 13.68 | 1,819,173 | +0.30(+2.25%) |
Dec 15, 2011 | 13.41 | 13.51 | 13.25 | 13.38 | 1,036,301 | +0.17(+1.26%) |
Dec 14, 2011 | 13.14 | 13.42 | 13.05 | 13.21 | 1,511,622 | +0.03(+0.25%) |
Dec 13, 2011 | 13.59 | 13.66 | 13.07 | 13.18 | 1,209,066 | -0.29(-2.17%) |
Dec 12, 2011 | 13.83 | 13.83 | 13.42 | 13.47 | 1,050,438 | -0.55(-3.93%) |
Dec 09, 2011 | 13.59 | 14.06 | 13.53 | 14.02 | 766,966 | +0.53(+3.96%) |
Dec 08, 2011 | 13.83 | 13.88 | 13.42 | 13.49 | 1,208,817 | -0.51(-3.64%) |
Dec 07, 2011 | 13.89 | 14.04 | 13.61 | 14.00 | 1,027,428 | -0.01(-0.06%) |
Dec 06, 2011 | 13.96 | 14.17 | 13.86 | 14.01 | 873,007 | +0.02(+0.12%) |
Dec 05, 2011 | 14.15 | 14.25 | 13.87 | 13.99 | 1,544,246 | +0.07(+0.48%) |
Dec 02, 2011 | 14.11 | 14.24 | 13.88 | 13.92 | 1,540,920 | -0.04(-0.30%) |
Dec 01, 2011 | 13.93 | 14.14 | 13.76 | 13.96 | 1,458,663 | -0.08(-0.54%) |
Nov 30, 2011 | 13.33 | 14.05 | 13.29 | 14.04 | 2,789,165 | +0.94(+7.14%) |
Nov 29, 2011 | 13.08 | 13.37 | 13.00 | 13.10 | 1,589,488 | +0.12(+0.90%) |
Nov 28, 2011 | 13.12 | 13.38 | 12.52 | 12.99 | 1,117,172 | +0.28(+2.17%) |
Nov 25, 2011 | 12.69 | 12.85 | 12.61 | 12.71 | 308,629 | +0.02(+0.13%) |
Nov 23, 2011 | 12.74 | 12.92 | 12.68 | 12.69 | 1,096,223 | -0.09(-0.72%) |
Nov 22, 2011 | 12.85 | 12.96 | 12.74 | 12.79 | 770,832 | -0.10(-0.78%) |
Nov 21, 2011 | 12.98 | 13.08 | 12.66 | 12.89 | 1,026,869 | -0.33(-2.53%) |
Nov 18, 2011 | 13.46 | 13.46 | 13.13 | 13.22 | 1,208,386 | -0.13(-0.94%) |
Nov 17, 2011 | 13.36 | 13.54 | 13.23 | 13.35 | 1,549,046 | -0.01(-0.06%) |
Nov 16, 2011 | 13.53 | 13.67 | 13.32 | 13.36 | 918,144 | -0.30(-2.20%) |
Nov 15, 2011 | 13.44 | 13.82 | 13.33 | 13.66 | 735,978 | +0.18(+1.30%) |
Nov 14, 2011 | 13.59 | 13.70 | 13.44 | 13.48 | 802,979 | -0.15(-1.10%) |
Nov 11, 2011 | 13.52 | 13.72 | 13.43 | 13.63 | 649,087 | +0.30(+2.26%) |
Nov 10, 2011 | 13.50 | 13.65 | 13.19 | 13.33 | 1,056,902 | +0.05(+0.38%) |
Nov 09, 2011 | 13.68 | 13.71 | 13.25 | 13.28 | 1,080,573 | -0.80(-5.70%) |
Nov 08, 2011 | 14.02 | 14.10 | 13.71 | 14.08 | 867,082 | +0.13(+0.90%) |
Nov 07, 2011 | 13.76 | 13.96 | 13.60 | 13.96 | 813,002 | +0.17(+1.21%) |
Nov 04, 2011 | 13.61 | 13.88 | 13.45 | 13.79 | 1,048,878 | +0.03(+0.18%) |
Nov 03, 2011 | 13.48 | 13.78 | 13.08 | 13.76 | 1,346,685 | +0.45(+3.39%) |
Nov 02, 2011 | 13.15 | 13.39 | 13.04 | 13.31 | 1,194,719 | +0.29(+2.25%) |
Nov 01, 2011 | 13.09 | 13.34 | 12.87 | 13.02 | 1,530,553 | -0.51(-3.77%) |
Oct 31, 2011 | 13.95 | 14.09 | 13.53 | 13.53 | 1,028,664 | -0.63(-4.43%) |
Oct 28, 2011 | 14.05 | 14.22 | 13.79 | 14.16 | 1,255,284 | +0.00(+0.00%) |
Oct 27, 2011 | 13.56 | 14.27 | 13.56 | 14.16 | 1,515,694 | +1.03(+7.83%) |
Oct 26, 2011 | 13.41 | 13.56 | 13.05 | 13.13 | 3,021,937 | -0.06(-0.44%) |
Oct 25, 2011 | 13.54 | 13.58 | 13.16 | 13.19 | 1,419,718 | -0.48(-3.49%) |
Oct 24, 2011 | 13.18 | 13.71 | 13.06 | 13.66 | 1,506,074 | +0.53(+4.01%) |
Oct 21, 2011 | 12.89 | 13.18 | 12.86 | 13.14 | 1,918,516 | +0.32(+2.48%) |
Oct 20, 2011 | 12.07 | 12.85 | 12.03 | 12.82 | 2,909,845 | +0.75(+6.23%) |
Oct 19, 2011 | 12.94 | 13.67 | 11.86 | 12.07 | 2,375,884 | -0.84(-6.54%) |
Oct 18, 2011 | 12.70 | 13.06 | 12.59 | 12.91 | 2,208,020 | +0.31(+2.45%) |
Oct 17, 2011 | 14.19 | 14.19 | 12.56 | 12.60 | 1,067,004 | -0.38(-2.96%) |
Oct 14, 2011 | 13.09 | 13.19 | 12.84 | 12.99 | 806,770 | +0.05(+0.39%) |
Oct 13, 2011 | 12.95 | 13.04 | 12.66 | 12.94 | 681,311 | -0.12(-0.90%) |
Oct 12, 2011 | 12.92 | 13.26 | 12.77 | 13.05 | 957,080 | +0.29(+2.29%) |
Oct 11, 2011 | 12.79 | 12.93 | 12.56 | 12.76 | 972,060 | -0.17(-1.29%) |
Oct 10, 2011 | 12.52 | 12.95 | 12.50 | 12.93 | 953,551 | +0.69(+5.60%) |
Oct 07, 2011 | 12.70 | 12.74 | 12.22 | 12.24 | 1,052,790 | -0.40(-3.17%) |
Oct 06, 2011 | 12.56 | 12.69 | 12.21 | 12.64 | 1,358,322 | +0.15(+1.20%) |
Oct 05, 2011 | 12.35 | 12.61 | 12.14 | 12.49 | 1,280,382 | +0.14(+1.15%) |
Oct 04, 2011 | 11.69 | 12.36 | 11.47 | 12.35 | 1,941,014 | +0.53(+4.45%) |
Oct 03, 2011 | 12.82 | 12.94 | 11.82 | 11.83 | 1,855,716 | -1.03(-8.00%) |
Sep 30, 2011 | 12.57 | 13.22 | 12.57 | 12.85 | 1,436,580 | -0.37(-2.78%) |
Sep 29, 2011 | 13.38 | 13.49 | 12.90 | 13.22 | 1,909,863 | +0.15(+1.15%) |
Sep 28, 2011 | 13.39 | 13.55 | 13.04 | 13.07 | 1,516,661 | -0.29(-2.19%) |
Sep 27, 2011 | 13.27 | 13.74 | 13.14 | 13.36 | 1,424,155 | +0.38(+2.90%) |
Sep 26, 2011 | 12.84 | 13.00 | 12.47 | 12.99 | 1,512,518 | +0.23(+1.77%) |
Sep 23, 2011 | 12.45 | 12.76 | 12.36 | 12.76 | 1,450,499 | +0.28(+2.28%) |
Sep 22, 2011 | 12.40 | 12.62 | 12.23 | 12.48 | 1,845,548 | -0.27(-2.10%) |
Sep 21, 2011 | 13.36 | 13.47 | 12.74 | 12.74 | 1,288,168 | -0.60(-4.51%) |
Sep 20, 2011 | 13.35 | 13.71 | 13.30 | 13.35 | 1,948,985 | +0.11(+0.82%) |
Sep 19, 2011 | 13.47 | 13.51 | 13.11 | 13.24 | 2,017,696 | -0.87(-6.16%) |
Sep 16, 2011 | 14.12 | 14.22 | 13.94 | 14.11 | 1,780,310 | -0.02(-0.12%) |
Sep 15, 2011 | 13.95 | 14.17 | 13.77 | 14.12 | 1,014,194 | +0.29(+2.11%) |
Sep 14, 2011 | 13.61 | 14.00 | 13.31 | 13.83 | 1,421,160 | +0.24(+1.78%) |
Sep 13, 2011 | 13.45 | 13.65 | 13.29 | 13.59 | 1,261,662 | +0.23(+1.69%) |
Sep 12, 2011 | 12.87 | 13.36 | 12.83 | 13.36 | 2,194,437 | +0.29(+2.24%) |
Sep 09, 2011 | 13.42 | 13.51 | 13.03 | 13.07 | 1,323,293 | -0.47(-3.46%) |
Sep 08, 2011 | 13.81 | 13.85 | 13.54 | 13.54 | 834,622 | -0.40(-2.88%) |
Sep 07, 2011 | 13.51 | 14.02 | 13.42 | 13.94 | 1,497,078 | +0.64(+4.84%) |
Sep 06, 2011 | 13.21 | 13.47 | 13.08 | 13.30 | 1,790,062 | -0.34(-2.51%) |
Sep 02, 2011 | 13.95 | 14.17 | 13.62 | 13.64 | 1,354,150 | -0.58(-4.06%) |
Sep 01, 2011 | 14.38 | 14.48 | 14.18 | 14.22 | 1,906,529 | -0.08(-0.58%) |
Aug 31, 2011 | 14.40 | 14.63 | 14.12 | 14.30 | 1,599,637 | +0.03(+0.18%) |
Aug 30, 2011 | 14.11 | 14.38 | 14.01 | 14.27 | 1,425,571 | +0.02(+0.12%) |
Aug 29, 2011 | 13.92 | 14.29 | 13.91 | 14.26 | 1,227,371 | +0.48(+3.46%) |
Aug 26, 2011 | 13.42 | 13.89 | 13.26 | 13.78 | 858,245 | +0.25(+1.85%) |
Aug 25, 2011 | 13.94 | 14.14 | 13.40 | 13.53 | 1,615,540 | -0.26(-1.88%) |
Aug 24, 2011 | 13.58 | 13.86 | 13.35 | 13.79 | 4,029,819 | +0.18(+1.35%) |
Aug 23, 2011 | 13.33 | 13.65 | 13.15 | 13.61 | 2,640,508 | +0.34(+2.58%) |
Aug 22, 2011 | 13.44 | 13.62 | 13.22 | 13.26 | 1,105,703 | +0.13(+1.02%) |
Aug 19, 2011 | 13.30 | 13.75 | 13.11 | 13.13 | 1,681,452 | -0.35(-2.60%) |
Aug 18, 2011 | 13.91 | 13.91 | 13.44 | 13.48 | 1,516,733 | -0.84(-5.89%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.14 | 14.32 | 1,069,932 | -0.12(-0.81%) |
Aug 16, 2011 | 14.43 | 14.53 | 14.17 | 14.44 | 1,193,517 | -0.17(-1.14%) |
Aug 15, 2011 | 14.44 | 14.63 | 14.27 | 14.61 | 1,843,703 | +0.34(+2.40%) |
Aug 12, 2011 | 14.33 | 14.82 | 14.17 | 14.27 | 1,739,124 | -0.34(-2.35%) |
Aug 11, 2011 | 13.86 | 14.73 | 13.81 | 14.61 | 2,455,696 | +0.83(+6.00%) |
Aug 10, 2011 | 13.99 | 14.12 | 13.59 | 13.78 | 2,678,054 | -0.55(-3.85%) |
Aug 09, 2011 | 14.02 | 14.37 | 13.41 | 14.33 | 3,189,144 | +0.86(+6.39%) |
Aug 08, 2011 | 14.47 | 14.63 | 13.45 | 13.47 | 3,480,373 | -1.37(-9.23%) |
Aug 05, 2011 | 15.30 | 15.30 | 14.50 | 14.84 | 1,579,015 | -0.22(-1.44%) |
Aug 04, 2011 | 15.84 | 15.90 | 15.04 | 15.06 | 1,430,124 | -0.97(-6.05%) |
Aug 03, 2011 | 15.90 | 16.25 | 15.56 | 16.03 | 1,558,326 | +0.18(+1.16%) |
Aug 02, 2011 | 16.22 | 16.32 | 15.80 | 15.85 | 1,881,462 | -0.47(-2.87%) |
Aug 01, 2011 | 16.76 | 16.84 | 16.24 | 16.31 | 1,385,800 | -0.22(-1.31%) |
Jul 29, 2011 | 16.36 | 16.66 | 16.21 | 16.53 | 1,257,852 | -0.03(-0.15%) |
Jul 28, 2011 | 16.66 | 16.80 | 16.55 | 16.56 | 894,591 | -0.07(-0.40%) |
Jul 27, 2011 | 16.89 | 16.91 | 16.48 | 16.62 | 1,839,981 | -0.32(-1.87%) |
Jul 26, 2011 | 17.00 | 17.10 | 16.85 | 16.94 | 987,630 | -0.08(-0.44%) |
Jul 25, 2011 | 16.97 | 17.21 | 16.92 | 17.02 | 1,150,603 | -0.13(-0.78%) |
Jul 22, 2011 | 17.13 | 17.24 | 16.94 | 17.15 | 1,206,789 | -0.08(-0.48%) |
Jul 21, 2011 | 17.13 | 17.45 | 16.74 | 17.23 | 3,034,288 | -0.60(-3.37%) |
Jul 20, 2011 | 17.84 | 17.90 | 17.74 | 17.83 | 848,746 | +0.04(+0.23%) |
Jul 19, 2011 | 17.86 | 17.96 | 17.63 | 17.79 | 1,138,269 | +0.10(+0.57%) |
Jul 18, 2011 | 18.12 | 18.22 | 17.67 | 17.69 | 694,534 | -0.55(-3.02%) |
Jul 15, 2011 | 18.52 | 18.54 | 18.16 | 18.24 | 450,374 | -0.18(-1.00%) |
Jul 14, 2011 | 18.31 | 18.63 | 18.29 | 18.43 | 1,530,235 | +0.14(+0.78%) |
Jul 13, 2011 | 18.23 | 18.53 | 18.16 | 18.29 | 688,301 | +0.10(+0.55%) |
Jul 12, 2011 | 18.27 | 18.42 | 18.14 | 18.19 | 882,669 | -0.11(-0.59%) |
Jul 11, 2011 | 18.77 | 18.84 | 18.27 | 18.29 | 686,352 | -0.73(-3.82%) |
Jul 08, 2011 | 18.89 | 19.06 | 18.80 | 19.02 | 582,790 | -0.12(-0.61%) |
Jul 07, 2011 | 19.04 | 19.15 | 19.00 | 19.14 | 533,474 | +0.26(+1.37%) |
Jul 06, 2011 | 18.83 | 18.94 | 18.70 | 18.88 | 713,625 | +0.04(+0.22%) |
Jul 05, 2011 | 19.17 | 19.22 | 18.78 | 18.84 | 775,372 | -0.31(-1.62%) |
Jul 01, 2011 | 18.84 | 19.32 | 18.73 | 19.15 | 874,994 | +0.33(+1.78%) |
Jun 30, 2011 | 18.47 | 18.90 | 18.39 | 18.81 | 1,131,158 | +0.38(+2.04%) |
Jun 29, 2011 | 18.30 | 18.49 | 18.20 | 18.44 | 938,989 | +0.26(+1.45%) |
Jun 28, 2011 | 17.96 | 18.18 | 17.89 | 18.17 | 562,533 | +0.29(+1.61%) |
Jun 27, 2011 | 17.83 | 17.96 | 17.67 | 17.88 | 1,089,983 | +0.05(+0.28%) |
Jun 24, 2011 | 17.97 | 18.15 | 17.71 | 17.83 | 2,004,059 | -0.12(-0.65%) |
Jun 23, 2011 | 18.06 | 18.10 | 17.73 | 17.95 | 1,166,290 | -0.30(-1.65%) |
Jun 22, 2011 | 18.27 | 18.48 | 18.20 | 18.25 | 662,938 | -0.14(-0.77%) |
Jun 21, 2011 | 18.17 | 18.44 | 18.02 | 18.39 | 515,164 | +0.33(+1.85%) |
Jun 20, 2011 | 18.09 | 18.14 | 17.96 | 18.06 | 584,357 | +0.03(+0.14%) |
Jun 17, 2011 | 18.16 | 18.26 | 17.98 | 18.04 | 835,319 | +0.02(+0.14%) |
Jun 16, 2011 | 18.15 | 18.22 | 17.85 | 18.01 | 1,246,756 | -0.12(-0.65%) |
Jun 15, 2011 | 18.26 | 18.48 | 18.12 | 18.13 | 928,550 | -0.35(-1.89%) |
Jun 14, 2011 | 18.14 | 18.55 | 18.02 | 18.48 | 1,388,789 | +0.59(+3.32%) |
Jun 13, 2011 | 18.01 | 18.01 | 17.79 | 17.88 | 740,563 | -0.05(-0.25%) |
Jun 10, 2011 | 18.01 | 18.09 | 17.76 | 17.93 | 1,009,587 | -0.11(-0.60%) |
Jun 09, 2011 | 18.16 | 18.24 | 18.04 | 18.04 | 1,332,170 | -0.11(-0.60%) |
Jun 08, 2011 | 18.26 | 18.38 | 18.06 | 18.14 | 1,021,231 | -0.16(-0.86%) |
Jun 07, 2011 | 18.41 | 18.49 | 18.29 | 18.30 | 807,799 | -0.06(-0.32%) |
Jun 06, 2011 | 18.46 | 18.49 | 18.31 | 18.36 | 942,135 | -0.15(-0.81%) |