Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.57 | 12.67 | 12.50 | 12.67 | 4,156,958 | +0.40(+3.28%) |
Jun 28, 2012 | 12.17 | 12.35 | 12.13 | 12.26 | 4,780,117 | +0.04(+0.34%) |
Jun 27, 2012 | 12.58 | 12.62 | 12.18 | 12.22 | 5,852,372 | -0.30(-2.42%) |
Jun 26, 2012 | 12.55 | 12.57 | 12.36 | 12.53 | 1,803,098 | -0.02(-0.20%) |
Jun 25, 2012 | 12.60 | 12.64 | 12.41 | 12.55 | 2,002,999 | -0.23(-1.80%) |
Jun 22, 2012 | 12.76 | 12.84 | 12.55 | 12.78 | 1,577,428 | +0.11(+0.91%) |
Jun 21, 2012 | 12.98 | 13.00 | 12.59 | 12.67 | 2,386,688 | -0.30(-2.34%) |
Jun 20, 2012 | 13.03 | 13.14 | 12.89 | 12.97 | 1,675,310 | -0.06(-0.44%) |
Jun 19, 2012 | 12.90 | 13.15 | 12.85 | 13.03 | 1,821,795 | +0.22(+1.73%) |
Jun 18, 2012 | 12.70 | 12.85 | 12.67 | 12.81 | 1,199,128 | +0.06(+0.45%) |
Jun 15, 2012 | 12.81 | 12.82 | 12.57 | 12.75 | 2,947,339 | +0.02(+0.13%) |
Jun 14, 2012 | 12.59 | 12.78 | 12.54 | 12.73 | 1,763,290 | +0.16(+1.24%) |
Jun 13, 2012 | 12.77 | 12.87 | 12.54 | 12.58 | 1,769,351 | -0.26(-2.04%) |
Jun 12, 2012 | 12.72 | 12.84 | 12.59 | 12.84 | 1,778,466 | +0.21(+1.62%) |
Jun 11, 2012 | 12.95 | 12.95 | 12.63 | 12.63 | 1,749,143 | -0.19(-1.47%) |
Jun 08, 2012 | 12.68 | 12.90 | 12.66 | 12.82 | 2,037,326 | +0.07(+0.58%) |
Jun 07, 2012 | 13.06 | 13.13 | 12.72 | 12.75 | 1,698,315 | -0.10(-0.77%) |
Jun 06, 2012 | 12.60 | 12.87 | 12.60 | 12.85 | 2,735,635 | +0.34(+2.69%) |
Jun 05, 2012 | 12.21 | 12.54 | 12.18 | 12.51 | 2,687,990 | +0.25(+2.07%) |
Jun 04, 2012 | 12.49 | 12.54 | 12.08 | 12.26 | 2,730,693 | -0.26(-2.10%) |
Jun 01, 2012 | 12.62 | 12.62 | 12.40 | 12.52 | 4,173,940 | -0.32(-2.49%) |
May 31, 2012 | 12.89 | 12.94 | 12.67 | 12.84 | 2,790,456 | -0.06(-0.45%) |
May 30, 2012 | 13.08 | 13.13 | 12.86 | 12.90 | 2,048,483 | -0.31(-2.36%) |
May 29, 2012 | 13.12 | 13.31 | 13.05 | 13.21 | 2,725,978 | +0.19(+1.44%) |
May 25, 2012 | 13.02 | 13.15 | 12.95 | 13.02 | 1,996,241 | -0.07(-0.50%) |
May 24, 2012 | 13.27 | 13.31 | 12.89 | 13.09 | 2,266,731 | -0.15(-1.11%) |
May 23, 2012 | 12.98 | 13.29 | 12.80 | 13.23 | 2,312,225 | +0.15(+1.18%) |
May 22, 2012 | 13.25 | 13.29 | 13.02 | 13.08 | 3,019,347 | -0.11(-0.80%) |
May 21, 2012 | 13.12 | 13.31 | 13.03 | 13.18 | 4,444,123 | +0.14(+1.06%) |
May 18, 2012 | 13.29 | 13.44 | 12.96 | 13.05 | 3,728,148 | -0.19(-1.41%) |
May 17, 2012 | 13.77 | 13.81 | 13.22 | 13.23 | 3,900,206 | -0.49(-3.56%) |
May 16, 2012 | 14.04 | 14.10 | 13.70 | 13.72 | 2,749,775 | -0.28(-2.03%) |
May 15, 2012 | 14.24 | 14.27 | 13.94 | 14.01 | 2,552,096 | -0.27(-1.88%) |
May 14, 2012 | 14.33 | 14.37 | 14.14 | 14.27 | 1,919,203 | -0.21(-1.46%) |
May 11, 2012 | 14.66 | 14.71 | 14.45 | 14.49 | 2,594,248 | -0.26(-1.77%) |
May 10, 2012 | 14.93 | 15.00 | 14.70 | 14.75 | 4,195,891 | -0.02(-0.17%) |
May 09, 2012 | 14.45 | 14.80 | 14.31 | 14.77 | 3,962,015 | +0.15(+1.06%) |
May 08, 2012 | 14.26 | 14.69 | 13.97 | 14.62 | 4,731,563 | +0.29(+2.05%) |
May 07, 2012 | 14.32 | 14.45 | 14.10 | 14.32 | 3,193,774 | -0.07(-0.51%) |
May 04, 2012 | 14.58 | 14.84 | 14.32 | 14.40 | 5,365,878 | -0.50(-3.39%) |
May 03, 2012 | 15.49 | 15.51 | 14.78 | 14.90 | 6,261,961 | -0.52(-3.38%) |
May 02, 2012 | 15.63 | 15.64 | 15.31 | 15.42 | 3,421,260 | -0.27(-1.71%) |
May 01, 2012 | 15.58 | 15.92 | 15.52 | 15.69 | 2,349,917 | +0.08(+0.52%) |
Apr 30, 2012 | 15.65 | 15.73 | 15.52 | 15.61 | 1,582,463 | -0.05(-0.31%) |
Apr 27, 2012 | 15.62 | 15.68 | 15.53 | 15.66 | 3,043,163 | +0.06(+0.36%) |
Apr 26, 2012 | 15.37 | 15.60 | 15.37 | 15.60 | 1,896,302 | +0.20(+1.32%) |
Apr 25, 2012 | 15.15 | 15.45 | 15.11 | 15.40 | 3,407,410 | +0.37(+2.49%) |
Apr 24, 2012 | 15.19 | 15.25 | 14.95 | 15.02 | 3,742,932 | -0.17(-1.12%) |
Apr 23, 2012 | 15.39 | 15.39 | 15.14 | 15.19 | 2,131,361 | -0.36(-2.30%) |
Apr 20, 2012 | 15.62 | 15.76 | 15.48 | 15.55 | 2,226,625 | -0.01(-0.05%) |
Apr 19, 2012 | 15.55 | 15.73 | 15.45 | 15.56 | 1,379,067 | +0.00(+0.00%) |
Apr 18, 2012 | 15.42 | 15.62 | 15.37 | 15.56 | 3,030,184 | +0.07(+0.47%) |
Apr 17, 2012 | 15.28 | 15.59 | 15.19 | 15.49 | 2,070,799 | +0.37(+2.48%) |
Apr 16, 2012 | 15.31 | 15.41 | 15.03 | 15.11 | 1,821,995 | -0.13(-0.85%) |
Apr 13, 2012 | 15.19 | 15.43 | 15.19 | 15.24 | 3,366,293 | -0.03(-0.21%) |
Apr 12, 2012 | 14.94 | 15.28 | 14.91 | 15.28 | 2,473,741 | +0.33(+2.18%) |
Apr 11, 2012 | 14.93 | 15.11 | 14.87 | 14.95 | 2,869,480 | +0.11(+0.77%) |
Apr 10, 2012 | 15.28 | 15.28 | 14.75 | 14.84 | 4,395,522 | -0.48(-3.13%) |
Apr 09, 2012 | 15.56 | 15.59 | 15.32 | 15.32 | 3,495,885 | -0.50(-3.14%) |
Apr 05, 2012 | 16.18 | 16.19 | 15.81 | 15.81 | 5,004,416 | -0.42(-2.61%) |
Apr 04, 2012 | 16.24 | 16.34 | 16.10 | 16.24 | 5,629,394 | +0.02(+0.15%) |
Apr 03, 2012 | 15.80 | 16.34 | 15.78 | 16.21 | 4,690,146 | +0.41(+2.57%) |
Apr 02, 2012 | 15.71 | 15.97 | 15.69 | 15.80 | 3,072,321 | +0.09(+0.57%) |
Mar 30, 2012 | 15.93 | 15.95 | 15.71 | 15.71 | 1,840,128 | -0.12(-0.77%) |
Mar 29, 2012 | 15.78 | 15.90 | 15.72 | 15.84 | 1,585,449 | -0.03(-0.20%) |
Mar 28, 2012 | 16.02 | 16.06 | 15.71 | 15.87 | 1,642,335 | -0.18(-1.12%) |
Mar 27, 2012 | 16.00 | 16.12 | 15.90 | 16.05 | 2,437,515 | +0.09(+0.56%) |
Mar 26, 2012 | 16.05 | 16.17 | 15.93 | 15.96 | 2,837,252 | +0.04(+0.26%) |
Mar 23, 2012 | 15.97 | 15.98 | 15.78 | 15.92 | 1,983,819 | -0.08(-0.51%) |
Mar 22, 2012 | 16.07 | 16.19 | 15.87 | 16.00 | 2,108,699 | -0.20(-1.26%) |
Mar 21, 2012 | 16.19 | 16.25 | 16.04 | 16.20 | 2,537,657 | +0.01(+0.05%) |
Mar 20, 2012 | 16.28 | 16.37 | 16.15 | 16.19 | 1,870,724 | -0.21(-1.29%) |
Mar 19, 2012 | 16.52 | 16.58 | 16.37 | 16.41 | 5,420,693 | -0.13(-0.79%) |
Mar 16, 2012 | 16.37 | 16.64 | 16.35 | 16.54 | 4,778,884 | +0.20(+1.25%) |
Mar 15, 2012 | 16.18 | 16.36 | 16.02 | 16.33 | 3,933,057 | +0.15(+0.96%) |
Mar 14, 2012 | 16.04 | 16.27 | 15.96 | 16.18 | 2,805,979 | +0.11(+0.71%) |
Mar 13, 2012 | 15.71 | 16.12 | 15.69 | 16.06 | 2,288,679 | +0.41(+2.65%) |
Mar 12, 2012 | 15.87 | 15.87 | 15.49 | 15.65 | 2,945,754 | -0.22(-1.38%) |
Mar 09, 2012 | 15.84 | 16.04 | 15.80 | 15.87 | 2,101,658 | +0.03(+0.21%) |
Mar 08, 2012 | 16.02 | 16.12 | 15.81 | 15.84 | 3,443,373 | -0.09(-0.56%) |
Mar 07, 2012 | 15.99 | 16.08 | 15.87 | 15.93 | 2,882,069 | -0.02(-0.15%) |
Mar 06, 2012 | 15.78 | 15.98 | 15.62 | 15.95 | 5,129,343 | -0.02(-0.10%) |
Mar 05, 2012 | 15.97 | 16.05 | 15.76 | 15.97 | 5,087,496 | -0.13(-0.81%) |
Mar 02, 2012 | 16.02 | 16.15 | 15.88 | 16.10 | 2,798,147 | +0.05(+0.30%) |
Mar 01, 2012 | 15.99 | 16.20 | 15.89 | 16.05 | 2,937,605 | +0.07(+0.46%) |
Feb 29, 2012 | 16.11 | 16.17 | 15.79 | 15.97 | 3,657,437 | -0.15(-0.91%) |
Feb 28, 2012 | 16.11 | 16.18 | 16.00 | 16.12 | 2,711,764 | -0.01(-0.05%) |
Feb 27, 2012 | 15.88 | 16.24 | 15.63 | 16.13 | 3,921,280 | +0.10(+0.61%) |
Feb 24, 2012 | 16.19 | 16.24 | 15.98 | 16.03 | 2,977,303 | -0.08(-0.50%) |
Feb 23, 2012 | 16.05 | 16.27 | 15.86 | 16.11 | 4,001,340 | +0.02(+0.15%) |
Feb 22, 2012 | 16.65 | 16.65 | 16.07 | 16.09 | 5,039,151 | -0.59(-3.54%) |
Feb 21, 2012 | 17.17 | 17.17 | 16.56 | 16.68 | 4,883,681 | -0.33(-1.95%) |
Feb 17, 2012 | 16.76 | 17.05 | 16.70 | 17.01 | 7,114,260 | +0.36(+2.19%) |
Feb 16, 2012 | 16.00 | 16.78 | 15.95 | 16.65 | 7,029,303 | +0.67(+4.20%) |
Feb 15, 2012 | 15.66 | 16.01 | 15.60 | 15.98 | 6,275,193 | +0.36(+2.33%) |
Feb 14, 2012 | 15.82 | 15.85 | 15.42 | 15.61 | 4,133,613 | -0.27(-1.68%) |
Feb 13, 2012 | 16.40 | 16.47 | 15.81 | 15.88 | 5,196,482 | -0.36(-2.19%) |
Feb 10, 2012 | 16.98 | 17.07 | 16.02 | 16.23 | 6,873,548 | -0.55(-3.28%) |
Feb 09, 2012 | 16.78 | 17.38 | 16.47 | 16.78 | 4,823,401 | +0.25(+1.52%) |
Feb 08, 2012 | 16.52 | 16.59 | 16.38 | 16.53 | 2,319,783 | -0.02(-0.10%) |
Feb 07, 2012 | 16.60 | 16.70 | 16.44 | 16.55 | 1,577,759 | -0.08(-0.49%) |
Feb 06, 2012 | 16.59 | 16.69 | 16.38 | 16.63 | 1,966,835 | -0.11(-0.68%) |
Feb 03, 2012 | 16.43 | 16.79 | 16.41 | 16.74 | 2,690,905 | +0.56(+3.45%) |
Feb 02, 2012 | 16.43 | 16.43 | 16.11 | 16.19 | 1,692,393 | -0.20(-1.23%) |
Feb 01, 2012 | 16.21 | 16.51 | 16.21 | 16.39 | 1,947,486 | +0.27(+1.71%) |
Jan 31, 2012 | 15.96 | 16.23 | 15.81 | 16.11 | 4,298,721 | +0.29(+1.84%) |
Jan 30, 2012 | 15.90 | 15.92 | 15.70 | 15.82 | 2,148,840 | -0.27(-1.66%) |
Jan 27, 2012 | 16.17 | 16.29 | 15.98 | 16.09 | 2,136,684 | -0.11(-0.65%) |
Jan 26, 2012 | 16.30 | 16.41 | 16.11 | 16.19 | 3,117,238 | -0.07(-0.45%) |
Jan 25, 2012 | 16.04 | 16.28 | 15.77 | 16.27 | 3,639,938 | +0.17(+1.05%) |
Jan 24, 2012 | 15.64 | 16.12 | 15.60 | 16.10 | 5,127,227 | +0.41(+2.63%) |
Jan 23, 2012 | 15.85 | 15.87 | 15.53 | 15.68 | 4,172,036 | +0.08(+0.52%) |
Jan 20, 2012 | 15.61 | 15.64 | 15.40 | 15.60 | 3,619,412 | -0.02(-0.15%) |
Jan 19, 2012 | 15.47 | 15.69 | 15.35 | 15.63 | 3,128,616 | +0.18(+1.15%) |
Jan 18, 2012 | 15.15 | 15.56 | 15.07 | 15.45 | 3,729,351 | +0.23(+1.54%) |
Jan 17, 2012 | 14.94 | 15.54 | 14.94 | 15.22 | 7,296,964 | +0.68(+4.67%) |
Jan 13, 2012 | 14.51 | 14.60 | 14.32 | 14.54 | 1,891,394 | -0.04(-0.28%) |
Jan 12, 2012 | 14.29 | 14.63 | 14.16 | 14.58 | 2,831,436 | +0.34(+2.39%) |
Jan 11, 2012 | 14.10 | 14.25 | 14.05 | 14.24 | 2,253,113 | +0.11(+0.74%) |
Jan 10, 2012 | 14.31 | 14.44 | 14.10 | 14.13 | 3,392,267 | -0.03(-0.23%) |
Jan 09, 2012 | 14.18 | 14.21 | 14.13 | 14.16 | 2,924,809 | -0.02(-0.11%) |
Jan 06, 2012 | 14.01 | 14.25 | 14.01 | 14.18 | 2,634,975 | +0.12(+0.86%) |
Jan 05, 2012 | 14.06 | 14.12 | 13.95 | 14.06 | 2,570,230 | -0.10(-0.69%) |
Jan 04, 2012 | 14.03 | 14.19 | 14.00 | 14.16 | 3,911,578 | +0.24(+1.74%) |
Dec 30, 2011 | 13.80 | 13.96 | 13.78 | 13.91 | 2,801,435 | +0.12(+0.88%) |
Dec 29, 2011 | 13.70 | 13.85 | 13.67 | 13.79 | 2,726,116 | +0.16(+1.19%) |
Dec 28, 2011 | 13.78 | 13.79 | 13.53 | 13.63 | 2,706,043 | -0.17(-1.23%) |
Dec 27, 2011 | 13.70 | 13.84 | 13.67 | 13.80 | 2,859,977 | +0.02(+0.12%) |
Dec 23, 2011 | 13.84 | 13.89 | 13.67 | 13.78 | 2,935,195 | +0.24(+1.79%) |
Dec 21, 2011 | 13.74 | 13.75 | 13.42 | 13.54 | 14,197,401 | -0.32(-2.28%) |
Dec 20, 2011 | 13.78 | 14.09 | 13.71 | 13.86 | 2,647,797 | +0.38(+2.82%) |
Dec 19, 2011 | 14.12 | 14.15 | 13.41 | 13.48 | 3,450,642 | -0.61(-4.31%) |
Dec 16, 2011 | 14.05 | 14.25 | 13.91 | 14.08 | 2,343,557 | +0.17(+1.22%) |
Dec 15, 2011 | 13.94 | 14.04 | 13.81 | 13.91 | 1,758,170 | +0.13(+0.94%) |
Dec 14, 2011 | 14.00 | 14.01 | 13.71 | 13.78 | 2,992,685 | -0.27(-1.95%) |
Dec 13, 2011 | 14.39 | 14.57 | 13.91 | 14.06 | 2,585,722 | -0.21(-1.47%) |
Dec 12, 2011 | 14.53 | 14.59 | 14.13 | 14.27 | 2,566,704 | -0.40(-2.76%) |
Dec 09, 2011 | 14.50 | 14.81 | 14.50 | 14.67 | 2,558,831 | +0.20(+1.40%) |
Dec 08, 2011 | 15.02 | 15.07 | 14.44 | 14.47 | 3,304,229 | -0.66(-4.38%) |
Dec 07, 2011 | 14.79 | 15.20 | 14.75 | 15.13 | 4,799,194 | +0.35(+2.35%) |
Dec 06, 2011 | 14.71 | 14.89 | 14.60 | 14.79 | 3,743,871 | +0.19(+1.27%) |
Dec 05, 2011 | 14.65 | 14.83 | 14.51 | 14.60 | 1,966,223 | +0.19(+1.35%) |
Dec 02, 2011 | 14.42 | 14.54 | 14.38 | 14.41 | 3,515,636 | +0.15(+1.08%) |
Dec 01, 2011 | 14.20 | 14.35 | 14.13 | 14.25 | 2,195,981 | +0.01(+0.06%) |
Nov 30, 2011 | 14.07 | 14.25 | 13.74 | 14.25 | 3,499,403 | +0.83(+6.21%) |
Nov 29, 2011 | 13.56 | 13.61 | 13.37 | 13.41 | 1,897,398 | -0.10(-0.71%) |
Nov 28, 2011 | 13.51 | 13.65 | 13.34 | 13.51 | 2,053,344 | +0.43(+3.25%) |
Nov 25, 2011 | 13.11 | 13.30 | 13.08 | 13.08 | 676,377 | -0.06(-0.49%) |
Nov 23, 2011 | 13.31 | 13.36 | 13.09 | 13.15 | 1,670,881 | -0.35(-2.56%) |
Nov 22, 2011 | 13.34 | 13.66 | 13.33 | 13.49 | 3,493,040 | +0.17(+1.26%) |
Nov 21, 2011 | 13.32 | 13.41 | 13.16 | 13.32 | 1,981,029 | -0.22(-1.60%) |
Nov 18, 2011 | 13.51 | 13.77 | 13.51 | 13.54 | 2,296,750 | +0.02(+0.18%) |
Nov 17, 2011 | 13.91 | 13.93 | 13.39 | 13.52 | 3,923,854 | -0.46(-3.27%) |
Nov 16, 2011 | 14.09 | 14.27 | 13.93 | 13.97 | 2,827,541 | -0.29(-2.02%) |
Nov 15, 2011 | 14.21 | 14.38 | 14.02 | 14.26 | 2,406,728 | +0.02(+0.11%) |
Nov 14, 2011 | 14.54 | 14.69 | 14.14 | 14.25 | 2,762,853 | -0.31(-2.15%) |
Nov 11, 2011 | 14.34 | 14.66 | 14.30 | 14.56 | 2,496,679 | +0.43(+3.07%) |
Nov 10, 2011 | 14.20 | 14.26 | 13.92 | 14.13 | 3,027,768 | +0.09(+0.63%) |
Nov 09, 2011 | 14.27 | 14.43 | 13.92 | 14.04 | 4,076,064 | -0.59(-4.06%) |
Nov 08, 2011 | 14.38 | 14.70 | 14.07 | 14.63 | 4,592,523 | +0.34(+2.36%) |
Nov 07, 2011 | 14.22 | 14.33 | 13.97 | 14.30 | 3,146,194 | +0.10(+0.68%) |
Nov 04, 2011 | 14.12 | 14.28 | 14.01 | 14.20 | 4,721,693 | -0.08(-0.56%) |
Nov 03, 2011 | 14.43 | 14.50 | 14.21 | 14.28 | 6,121,811 | +0.04(+0.28%) |
Nov 02, 2011 | 14.29 | 14.42 | 14.03 | 14.24 | 3,936,297 | +0.14(+0.97%) |
Nov 01, 2011 | 13.82 | 14.21 | 13.61 | 14.10 | 3,941,109 | -0.18(-1.24%) |
Oct 31, 2011 | 14.54 | 14.64 | 14.23 | 14.28 | 4,986,933 | -0.44(-3.00%) |
Oct 28, 2011 | 14.73 | 14.82 | 14.55 | 14.72 | 4,144,286 | -0.07(-0.49%) |
Oct 27, 2011 | 14.62 | 14.96 | 14.46 | 14.79 | 7,253,488 | +0.77(+5.49%) |
Oct 26, 2011 | 13.66 | 14.20 | 13.42 | 14.02 | 4,905,975 | -0.10(-0.74%) |
Oct 25, 2011 | 14.26 | 14.35 | 14.02 | 14.13 | 3,014,669 | -0.23(-1.62%) |
Oct 24, 2011 | 13.99 | 14.39 | 13.98 | 14.36 | 3,449,850 | +0.45(+3.23%) |
Oct 21, 2011 | 13.81 | 13.97 | 13.66 | 13.91 | 4,912,533 | +0.26(+1.88%) |
Oct 20, 2011 | 13.60 | 13.73 | 13.23 | 13.65 | 2,643,989 | +0.10(+0.71%) |
Oct 19, 2011 | 13.85 | 13.96 | 13.52 | 13.56 | 3,827,811 | -0.26(-1.92%) |
Oct 18, 2011 | 13.52 | 13.93 | 13.40 | 13.82 | 4,945,573 | +0.30(+2.19%) |
Oct 17, 2011 | 13.85 | 13.98 | 13.40 | 13.53 | 2,189,470 | -0.53(-3.77%) |
Oct 14, 2011 | 14.24 | 14.27 | 13.90 | 14.05 | 2,545,229 | +0.01(+0.06%) |
Oct 13, 2011 | 14.03 | 14.17 | 13.84 | 14.05 | 2,545,370 | -0.13(-0.91%) |
Oct 12, 2011 | 13.85 | 14.27 | 13.84 | 14.18 | 5,422,786 | +0.44(+3.21%) |
Oct 11, 2011 | 13.48 | 13.79 | 13.45 | 13.73 | 2,160,475 | +0.14(+1.00%) |
Oct 10, 2011 | 13.49 | 13.61 | 13.40 | 13.60 | 2,157,227 | +0.38(+2.91%) |
Oct 07, 2011 | 13.61 | 13.62 | 13.01 | 13.21 | 2,609,547 | -0.34(-2.54%) |
Oct 06, 2011 | 13.43 | 13.57 | 13.40 | 13.56 | 2,467,925 | +0.32(+2.42%) |
Oct 05, 2011 | 13.18 | 13.28 | 12.95 | 13.24 | 2,435,658 | +0.08(+0.61%) |
Oct 04, 2011 | 12.33 | 13.17 | 12.07 | 13.16 | 3,134,544 | +0.63(+5.06%) |
Oct 03, 2011 | 13.24 | 13.48 | 12.52 | 12.52 | 3,379,518 | -0.87(-6.53%) |
Sep 30, 2011 | 13.80 | 13.89 | 13.40 | 13.40 | 1,853,507 | -0.60(-4.30%) |
Sep 29, 2011 | 14.09 | 14.23 | 13.67 | 14.00 | 2,462,830 | +0.20(+1.45%) |
Sep 28, 2011 | 14.48 | 14.61 | 13.78 | 13.80 | 2,425,140 | -0.71(-4.87%) |
Sep 27, 2011 | 14.69 | 14.87 | 14.40 | 14.50 | 2,640,434 | +0.16(+1.12%) |
Sep 26, 2011 | 14.10 | 14.34 | 13.86 | 14.34 | 1,786,037 | +0.37(+2.64%) |
Sep 23, 2011 | 13.74 | 14.09 | 13.67 | 13.97 | 2,078,802 | +0.17(+1.22%) |
Sep 22, 2011 | 14.03 | 14.19 | 13.56 | 13.81 | 3,441,384 | -0.71(-4.86%) |
Sep 21, 2011 | 14.62 | 14.85 | 14.50 | 14.51 | 2,956,639 | -0.17(-1.15%) |
Sep 20, 2011 | 15.10 | 15.16 | 14.66 | 14.68 | 3,054,149 | -0.41(-2.71%) |
Sep 19, 2011 | 15.03 | 15.15 | 14.87 | 15.09 | 3,155,091 | -0.26(-1.67%) |
Sep 16, 2011 | 15.38 | 15.46 | 15.09 | 15.35 | 2,287,986 | +0.06(+0.37%) |
Sep 15, 2011 | 14.81 | 15.36 | 14.67 | 15.29 | 5,884,971 | +0.63(+4.32%) |
Sep 14, 2011 | 14.50 | 14.87 | 14.27 | 14.66 | 3,766,849 | +0.30(+2.07%) |
Sep 13, 2011 | 14.05 | 14.44 | 14.00 | 14.36 | 2,559,040 | +0.30(+2.17%) |
Sep 12, 2011 | 13.88 | 14.09 | 13.69 | 14.05 | 2,180,083 | +0.06(+0.40%) |
Sep 09, 2011 | 14.26 | 14.30 | 13.89 | 14.00 | 1,902,018 | -0.45(-3.11%) |
Sep 08, 2011 | 14.46 | 14.58 | 14.40 | 14.45 | 2,256,822 | -0.13(-0.88%) |
Sep 07, 2011 | 14.37 | 14.59 | 14.26 | 14.58 | 3,080,746 | +0.47(+3.30%) |
Sep 06, 2011 | 13.73 | 14.20 | 13.73 | 14.11 | 3,061,210 | -0.13(-0.90%) |
Sep 02, 2011 | 14.26 | 14.38 | 14.20 | 14.24 | 3,147,520 | -0.39(-2.63%) |
Sep 01, 2011 | 14.70 | 14.80 | 14.41 | 14.62 | 3,548,163 | -0.15(-1.03%) |
Aug 31, 2011 | 14.54 | 14.95 | 14.54 | 14.78 | 3,712,975 | +0.28(+1.94%) |
Aug 30, 2011 | 13.86 | 14.59 | 13.68 | 14.50 | 8,609,088 | +0.62(+4.48%) |
Aug 29, 2011 | 13.76 | 13.93 | 13.68 | 13.87 | 7,585,126 | +0.32(+2.35%) |
Aug 26, 2011 | 13.54 | 13.57 | 12.90 | 13.56 | 10,012,839 | -0.09(-0.64%) |
Aug 25, 2011 | 14.33 | 14.40 | 13.57 | 13.64 | 4,203,994 | -0.52(-3.66%) |
Aug 24, 2011 | 13.87 | 14.17 | 13.81 | 14.16 | 2,324,177 | +0.25(+1.77%) |
Aug 23, 2011 | 13.76 | 13.91 | 13.64 | 13.91 | 2,402,216 | +0.22(+1.57%) |
Aug 22, 2011 | 14.18 | 14.21 | 13.65 | 13.70 | 1,251,572 | -0.14(-0.98%) |
Aug 19, 2011 | 13.87 | 14.15 | 13.80 | 13.83 | 1,884,942 | -0.23(-1.64%) |
Aug 18, 2011 | 14.58 | 14.59 | 13.93 | 14.07 | 2,715,891 | -0.94(-6.26%) |
Aug 17, 2011 | 15.16 | 15.30 | 14.91 | 15.01 | 1,632,193 | -0.02(-0.16%) |
Aug 16, 2011 | 14.90 | 15.19 | 14.81 | 15.03 | 4,208,054 | -0.09(-0.58%) |
Aug 15, 2011 | 15.13 | 15.13 | 14.86 | 15.12 | 2,080,626 | +0.41(+2.82%) |
Aug 12, 2011 | 14.82 | 14.92 | 14.60 | 14.70 | 1,658,116 | +0.03(+0.22%) |
Aug 11, 2011 | 14.31 | 14.88 | 14.22 | 14.67 | 2,367,385 | +0.41(+2.85%) |
Aug 10, 2011 | 14.89 | 14.98 | 14.22 | 14.26 | 4,091,611 | -0.92(-6.03%) |
Aug 09, 2011 | 15.23 | 15.24 | 14.14 | 15.18 | 4,031,928 | +0.88(+6.12%) |
Aug 08, 2011 | 15.23 | 15.46 | 14.30 | 14.30 | 3,696,381 | -1.32(-8.46%) |
Aug 05, 2011 | 15.95 | 16.07 | 15.32 | 15.63 | 3,252,072 | -0.09(-0.56%) |
Aug 04, 2011 | 16.22 | 16.30 | 15.67 | 15.71 | 3,603,148 | -0.72(-4.36%) |
Aug 03, 2011 | 16.33 | 16.47 | 15.95 | 16.43 | 4,080,221 | +0.09(+0.54%) |
Aug 02, 2011 | 16.79 | 16.98 | 16.33 | 16.34 | 2,601,086 | -0.65(-3.84%) |
Aug 01, 2011 | 17.28 | 17.30 | 16.87 | 17.00 | 2,148,878 | -0.15(-0.88%) |
Jul 29, 2011 | 16.93 | 17.19 | 16.79 | 17.15 | 3,655,834 | +0.06(+0.37%) |
Jul 28, 2011 | 17.47 | 17.51 | 17.06 | 17.08 | 2,700,492 | -0.28(-1.61%) |
Jul 27, 2011 | 17.72 | 17.90 | 17.32 | 17.36 | 2,578,951 | -0.52(-2.90%) |
Jul 26, 2011 | 18.06 | 18.10 | 17.86 | 17.88 | 1,757,637 | -0.22(-1.23%) |
Jul 25, 2011 | 18.15 | 18.26 | 17.97 | 18.10 | 1,368,128 | -0.25(-1.39%) |
Jul 22, 2011 | 18.30 | 18.36 | 18.26 | 18.36 | 2,439,549 | +0.03(+0.17%) |
Jul 21, 2011 | 17.91 | 18.38 | 17.85 | 18.33 | 4,343,652 | +0.59(+3.32%) |
Jul 20, 2011 | 17.93 | 17.98 | 17.71 | 17.74 | 2,305,614 | -0.10(-0.58%) |
Jul 19, 2011 | 17.94 | 18.04 | 17.77 | 17.84 | 2,095,984 | -0.13(-0.71%) |
Jul 18, 2011 | 18.24 | 18.34 | 17.92 | 17.97 | 1,479,770 | -0.38(-2.08%) |
Jul 15, 2011 | 18.48 | 18.55 | 18.21 | 18.35 | 1,493,072 | -0.04(-0.22%) |
Jul 14, 2011 | 18.73 | 18.75 | 18.34 | 18.39 | 1,476,506 | -0.35(-1.87%) |
Jul 13, 2011 | 19.02 | 19.07 | 18.69 | 18.74 | 1,779,533 | -0.20(-1.05%) |
Jul 12, 2011 | 19.00 | 19.31 | 18.90 | 18.94 | 2,958,191 | +0.38(+2.06%) |
Jul 11, 2011 | 18.47 | 18.57 | 18.45 | 18.56 | 1,788,643 | -0.18(-0.98%) |
Jul 08, 2011 | 18.77 | 18.82 | 18.59 | 18.74 | 1,139,617 | -0.25(-1.34%) |
Jul 07, 2011 | 19.04 | 19.11 | 18.94 | 19.00 | 1,676,350 | +0.07(+0.38%) |
Jul 06, 2011 | 18.74 | 18.92 | 18.69 | 18.92 | 1,696,331 | +0.12(+0.64%) |
Jul 05, 2011 | 19.03 | 19.05 | 18.73 | 18.80 | 1,186,685 | -0.21(-1.09%) |