Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.78 | 19.78 | 19.49 | 19.56 | 4,055,529 | -0.06(-0.29%) |
Mar 29, 2012 | 19.53 | 19.63 | 19.38 | 19.61 | 2,889,068 | +0.03(+0.13%) |
Mar 28, 2012 | 19.72 | 19.76 | 19.38 | 19.59 | 4,037,833 | -0.14(-0.73%) |
Mar 27, 2012 | 19.78 | 19.90 | 19.69 | 19.73 | 4,003,521 | +0.01(+0.04%) |
Mar 26, 2012 | 19.55 | 19.78 | 19.55 | 19.73 | 5,318,151 | +0.34(+1.73%) |
Mar 23, 2012 | 19.44 | 19.50 | 19.21 | 19.39 | 4,571,114 | -0.03(-0.13%) |
Mar 22, 2012 | 19.42 | 19.51 | 19.25 | 19.42 | 5,478,542 | -0.08(-0.41%) |
Mar 21, 2012 | 19.11 | 19.61 | 19.11 | 19.50 | 6,996,047 | +0.39(+2.02%) |
Mar 20, 2012 | 18.74 | 19.16 | 18.57 | 19.11 | 5,639,334 | +0.31(+1.63%) |
Mar 19, 2012 | 18.82 | 18.85 | 18.63 | 18.80 | 6,623,269 | -0.08(-0.40%) |
Mar 16, 2012 | 18.95 | 19.07 | 18.85 | 18.88 | 8,799,372 | -0.12(-0.63%) |
Mar 15, 2012 | 19.10 | 19.12 | 18.79 | 19.00 | 7,027,353 | -0.10(-0.53%) |
Mar 14, 2012 | 19.31 | 19.38 | 18.99 | 19.10 | 4,926,108 | -0.17(-0.86%) |
Mar 13, 2012 | 19.16 | 19.28 | 18.97 | 19.26 | 6,216,163 | +0.17(+0.87%) |
Mar 12, 2012 | 19.16 | 19.20 | 19.07 | 19.10 | 3,438,511 | -0.02(-0.09%) |
Mar 09, 2012 | 19.15 | 19.21 | 18.96 | 19.12 | 6,510,823 | +0.04(+0.19%) |
Mar 08, 2012 | 19.24 | 19.28 | 19.03 | 19.08 | 7,332,176 | +0.01(+0.06%) |
Mar 07, 2012 | 18.87 | 19.13 | 18.83 | 19.07 | 4,453,644 | +0.21(+1.11%) |
Mar 06, 2012 | 19.15 | 19.19 | 18.73 | 18.86 | 8,652,702 | -0.43(-2.21%) |
Mar 05, 2012 | 19.21 | 19.36 | 19.12 | 19.29 | 5,883,835 | +0.09(+0.47%) |
Mar 02, 2012 | 19.13 | 19.21 | 19.02 | 19.20 | 3,974,370 | +0.06(+0.32%) |
Mar 01, 2012 | 19.13 | 19.16 | 18.93 | 19.13 | 5,501,458 | +0.09(+0.47%) |
Feb 29, 2012 | 18.95 | 19.09 | 18.86 | 19.04 | 4,615,377 | +0.12(+0.65%) |
Feb 28, 2012 | 19.02 | 19.03 | 18.84 | 18.92 | 6,515,407 | -0.03(-0.17%) |
Feb 27, 2012 | 18.77 | 19.08 | 18.76 | 18.95 | 6,735,692 | +0.17(+0.89%) |
Feb 24, 2012 | 18.83 | 18.89 | 18.77 | 18.79 | 3,826,607 | +0.01(+0.08%) |
Feb 23, 2012 | 18.47 | 18.79 | 18.47 | 18.77 | 4,465,005 | +0.23(+1.25%) |
Feb 22, 2012 | 18.41 | 18.55 | 18.32 | 18.54 | 4,157,068 | +0.16(+0.88%) |
Feb 21, 2012 | 18.38 | 18.46 | 18.20 | 18.38 | 3,754,123 | +0.04(+0.23%) |
Feb 17, 2012 | 18.37 | 18.49 | 18.27 | 18.34 | 6,308,532 | -0.03(-0.18%) |
Feb 16, 2012 | 18.30 | 18.57 | 18.29 | 18.37 | 4,357,600 | +0.07(+0.38%) |
Feb 15, 2012 | 18.64 | 18.65 | 18.26 | 18.30 | 5,913,307 | -0.22(-1.19%) |
Feb 14, 2012 | 18.27 | 18.65 | 18.26 | 18.52 | 9,346,248 | +0.24(+1.30%) |
Feb 13, 2012 | 17.70 | 18.30 | 17.66 | 18.28 | 8,820,379 | +0.78(+4.46%) |
Feb 10, 2012 | 17.32 | 17.52 | 17.20 | 17.50 | 4,862,445 | +0.08(+0.44%) |
Feb 09, 2012 | 17.68 | 17.70 | 17.28 | 17.43 | 5,918,378 | -0.22(-1.27%) |
Feb 08, 2012 | 17.40 | 17.67 | 17.30 | 17.65 | 7,096,170 | +0.27(+1.56%) |
Feb 07, 2012 | 17.29 | 17.46 | 17.14 | 17.38 | 8,064,486 | +0.01(+0.04%) |
Feb 06, 2012 | 17.44 | 17.55 | 17.29 | 17.37 | 4,004,279 | -0.09(-0.50%) |
Feb 03, 2012 | 17.21 | 17.47 | 17.16 | 17.46 | 6,818,240 | +0.48(+2.83%) |
Feb 02, 2012 | 17.05 | 17.13 | 16.94 | 16.98 | 4,054,193 | -0.04(-0.21%) |
Feb 01, 2012 | 17.07 | 17.14 | 16.99 | 17.02 | 5,356,511 | +0.14(+0.83%) |
Jan 31, 2012 | 16.95 | 17.02 | 16.80 | 16.87 | 5,408,968 | +0.02(+0.11%) |
Jan 30, 2012 | 16.69 | 16.93 | 16.58 | 16.86 | 4,010,962 | +0.04(+0.24%) |
Jan 27, 2012 | 16.81 | 16.91 | 16.70 | 16.82 | 4,273,254 | -0.03(-0.19%) |
Jan 26, 2012 | 16.97 | 16.99 | 16.76 | 16.85 | 4,873,910 | +0.01(+0.09%) |
Jan 25, 2012 | 16.83 | 16.88 | 16.58 | 16.83 | 6,819,988 | -0.04(-0.26%) |
Jan 24, 2012 | 16.60 | 16.88 | 16.50 | 16.88 | 5,167,634 | +0.28(+1.71%) |
Jan 23, 2012 | 16.52 | 16.92 | 16.50 | 16.59 | 8,294,946 | +0.08(+0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.35 | 16.52 | 8,236,070 | +0.04(+0.26%) |
Jan 19, 2012 | 16.50 | 16.56 | 16.35 | 16.47 | 9,783,720 | +0.08(+0.46%) |
Jan 18, 2012 | 16.35 | 16.61 | 16.13 | 16.40 | 14,589,390 | -0.45(-2.69%) |
Jan 17, 2012 | 17.02 | 17.14 | 16.76 | 16.85 | 9,974,082 | +0.07(+0.43%) |
Jan 13, 2012 | 16.44 | 16.81 | 16.35 | 16.78 | 7,815,209 | +0.26(+1.59%) |
Jan 12, 2012 | 16.35 | 16.60 | 16.31 | 16.52 | 8,799,943 | +0.23(+1.42%) |
Jan 11, 2012 | 16.21 | 16.36 | 16.12 | 16.29 | 4,430,157 | +0.08(+0.47%) |
Jan 10, 2012 | 16.39 | 16.50 | 16.00 | 16.21 | 7,412,621 | -0.06(-0.35%) |
Jan 09, 2012 | 16.30 | 16.36 | 16.17 | 16.27 | 5,664,812 | -0.01(-0.09%) |
Jan 06, 2012 | 16.28 | 16.37 | 16.13 | 16.28 | 5,167,278 | +0.03(+0.18%) |
Jan 05, 2012 | 15.96 | 16.27 | 15.78 | 16.25 | 4,867,444 | +0.28(+1.74%) |
Jan 04, 2012 | 15.74 | 16.00 | 15.58 | 15.98 | 6,345,912 | +0.27(+1.72%) |
Dec 30, 2011 | 15.96 | 15.96 | 15.70 | 15.71 | 2,989,376 | -0.26(-1.60%) |
Dec 29, 2011 | 15.80 | 15.99 | 15.79 | 15.96 | 3,104,304 | +0.21(+1.30%) |
Dec 28, 2011 | 15.84 | 15.95 | 15.66 | 15.76 | 4,461,744 | -0.05(-0.30%) |
Dec 27, 2011 | 15.74 | 15.87 | 15.60 | 15.80 | 2,271,796 | +0.07(+0.43%) |
Dec 23, 2011 | 15.46 | 15.74 | 15.43 | 15.74 | 2,167,310 | +0.21(+1.32%) |
Dec 21, 2011 | 15.58 | 15.65 | 15.39 | 15.53 | 4,959,653 | -0.04(-0.25%) |
Dec 20, 2011 | 15.20 | 15.64 | 15.15 | 15.57 | 6,314,633 | +0.62(+4.17%) |
Dec 19, 2011 | 15.17 | 15.22 | 14.89 | 14.95 | 3,804,683 | +0.03(+0.19%) |
Dec 16, 2011 | 14.83 | 15.16 | 14.75 | 14.92 | 7,980,345 | +0.24(+1.62%) |
Dec 15, 2011 | 14.65 | 14.76 | 14.51 | 14.68 | 4,120,764 | +0.17(+1.17%) |
Dec 14, 2011 | 14.50 | 14.58 | 14.39 | 14.51 | 5,548,966 | -0.03(-0.20%) |
Dec 13, 2011 | 14.89 | 14.96 | 14.46 | 14.54 | 5,505,060 | -0.24(-1.61%) |
Dec 12, 2011 | 14.96 | 15.00 | 14.63 | 14.78 | 6,540,705 | -0.37(-2.43%) |
Dec 09, 2011 | 14.94 | 15.22 | 14.88 | 15.15 | 5,278,008 | +0.34(+2.31%) |
Dec 08, 2011 | 14.74 | 15.05 | 14.74 | 14.80 | 8,200,960 | -0.18(-1.20%) |
Dec 07, 2011 | 15.07 | 15.13 | 14.90 | 14.98 | 7,893,650 | -0.34(-2.19%) |
Dec 06, 2011 | 15.40 | 15.50 | 15.29 | 15.32 | 6,536,812 | -0.01(-0.05%) |
Dec 05, 2011 | 15.25 | 15.36 | 15.16 | 15.33 | 9,264,408 | +0.34(+2.28%) |
Dec 02, 2011 | 15.17 | 15.29 | 14.95 | 14.98 | 5,443,136 | -0.06(-0.41%) |
Dec 01, 2011 | 15.06 | 15.25 | 14.92 | 15.04 | 3,917,148 | +0.04(+0.29%) |
Nov 30, 2011 | 14.87 | 15.19 | 14.80 | 15.00 | 8,306,862 | +0.54(+3.74%) |
Nov 29, 2011 | 14.37 | 14.57 | 14.28 | 14.46 | 5,734,094 | +0.11(+0.75%) |
Nov 28, 2011 | 14.27 | 14.39 | 14.13 | 14.35 | 3,671,975 | +0.52(+3.72%) |
Nov 25, 2011 | 13.81 | 14.03 | 13.77 | 13.84 | 1,506,031 | -0.08(-0.54%) |
Nov 23, 2011 | 14.08 | 14.15 | 13.89 | 13.91 | 4,222,357 | -0.27(-1.93%) |
Nov 22, 2011 | 14.24 | 14.34 | 14.09 | 14.19 | 4,402,130 | -0.00(-0.03%) |
Nov 21, 2011 | 14.31 | 14.38 | 14.10 | 14.19 | 6,057,619 | -0.23(-1.60%) |
Nov 18, 2011 | 14.39 | 14.49 | 14.32 | 14.42 | 5,141,181 | +0.01(+0.10%) |
Nov 17, 2011 | 14.62 | 14.75 | 14.34 | 14.41 | 7,067,477 | -0.28(-1.94%) |
Nov 16, 2011 | 14.76 | 14.96 | 14.66 | 14.69 | 6,747,461 | -0.24(-1.62%) |
Nov 15, 2011 | 14.80 | 15.00 | 14.68 | 14.93 | 4,133,622 | +0.08(+0.56%) |
Nov 14, 2011 | 14.76 | 14.95 | 14.69 | 14.85 | 4,048,939 | +0.02(+0.12%) |
Nov 11, 2011 | 14.66 | 14.90 | 14.59 | 14.83 | 5,035,623 | +0.37(+2.54%) |
Nov 10, 2011 | 14.37 | 14.59 | 14.29 | 14.46 | 4,409,060 | +0.29(+2.06%) |
Nov 09, 2011 | 14.22 | 14.50 | 14.14 | 14.17 | 6,891,949 | -0.45(-3.08%) |
Nov 08, 2011 | 14.47 | 14.65 | 14.30 | 14.62 | 5,795,929 | +0.30(+2.11%) |
Nov 07, 2011 | 14.45 | 14.61 | 14.19 | 14.32 | 6,988,791 | -0.18(-1.27%) |
Nov 04, 2011 | 14.34 | 14.58 | 14.22 | 14.50 | 6,357,250 | +0.05(+0.35%) |
Nov 03, 2011 | 13.90 | 14.48 | 13.89 | 14.45 | 11,830,513 | +0.67(+4.89%) |
Nov 02, 2011 | 13.55 | 13.86 | 13.50 | 13.78 | 7,446,715 | +0.38(+2.85%) |
Nov 01, 2011 | 13.39 | 13.67 | 13.24 | 13.40 | 8,896,944 | -0.32(-2.34%) |
Oct 31, 2011 | 13.70 | 14.09 | 13.65 | 13.72 | 8,972,825 | -0.19(-1.37%) |
Oct 28, 2011 | 14.10 | 14.10 | 13.66 | 13.91 | 7,688,265 | +0.10(+0.73%) |
Oct 27, 2011 | 13.25 | 14.03 | 13.25 | 13.81 | 14,282,343 | +0.88(+6.83%) |
Oct 26, 2011 | 13.07 | 13.18 | 12.77 | 12.93 | 6,555,950 | +0.01(+0.06%) |
Oct 25, 2011 | 12.99 | 13.07 | 12.82 | 12.92 | 6,513,882 | -0.14(-1.05%) |
Oct 24, 2011 | 12.77 | 13.12 | 12.77 | 13.06 | 5,953,708 | +0.32(+2.49%) |
Oct 21, 2011 | 12.57 | 12.79 | 12.50 | 12.74 | 6,952,210 | +0.32(+2.57%) |
Oct 20, 2011 | 12.28 | 12.50 | 12.19 | 12.42 | 7,124,630 | +0.19(+1.56%) |
Oct 19, 2011 | 12.25 | 12.50 | 12.19 | 12.23 | 6,839,709 | -0.04(-0.29%) |
Oct 18, 2011 | 12.02 | 12.36 | 11.94 | 12.27 | 6,958,122 | +0.29(+2.43%) |
Oct 17, 2011 | 11.95 | 12.09 | 11.89 | 11.98 | 6,055,050 | -0.01(-0.06%) |
Oct 14, 2011 | 12.18 | 12.20 | 11.80 | 11.98 | 8,371,595 | -0.11(-0.89%) |
Oct 13, 2011 | 12.33 | 12.36 | 11.57 | 12.09 | 12,227,928 | -0.33(-2.66%) |
Oct 12, 2011 | 12.55 | 12.65 | 12.41 | 12.42 | 12,864,414 | -0.05(-0.40%) |
Oct 11, 2011 | 12.47 | 12.58 | 12.38 | 12.47 | 6,391,579 | -0.01(-0.11%) |
Oct 10, 2011 | 12.30 | 12.51 | 12.25 | 12.48 | 6,135,650 | +0.45(+3.73%) |
Oct 07, 2011 | 12.21 | 12.27 | 12.02 | 12.04 | 9,859,692 | -0.20(-1.64%) |
Oct 06, 2011 | 12.10 | 12.27 | 11.89 | 12.24 | 10,609,715 | -0.00(-0.03%) |
Oct 05, 2011 | 12.00 | 12.28 | 11.83 | 12.24 | 7,039,008 | +0.24(+2.00%) |
Oct 04, 2011 | 11.43 | 12.03 | 11.21 | 12.00 | 11,441,580 | +0.44(+3.79%) |
Oct 03, 2011 | 11.80 | 11.99 | 11.56 | 11.56 | 11,614,826 | -0.38(-3.16%) |
Sep 30, 2011 | 12.14 | 12.24 | 11.94 | 11.94 | 8,302,151 | -0.32(-2.63%) |
Sep 29, 2011 | 12.54 | 12.63 | 11.98 | 12.26 | 7,605,149 | -0.02(-0.15%) |
Sep 28, 2011 | 12.70 | 12.79 | 12.27 | 12.28 | 7,126,138 | -0.34(-2.67%) |
Sep 27, 2011 | 12.81 | 12.90 | 12.54 | 12.62 | 10,470,765 | +0.09(+0.69%) |
Sep 26, 2011 | 12.49 | 12.53 | 12.16 | 12.53 | 7,210,849 | +0.17(+1.39%) |
Sep 23, 2011 | 12.29 | 12.51 | 12.25 | 12.36 | 6,839,322 | -0.01(-0.09%) |
Sep 22, 2011 | 12.55 | 12.73 | 12.22 | 12.37 | 13,036,374 | -0.50(-3.85%) |
Sep 21, 2011 | 13.14 | 13.27 | 12.86 | 12.87 | 7,958,216 | -0.27(-2.08%) |
Sep 20, 2011 | 13.15 | 13.55 | 13.03 | 13.14 | 10,196,876 | +0.05(+0.36%) |
Sep 19, 2011 | 12.88 | 13.20 | 12.73 | 13.09 | 8,410,972 | +0.06(+0.50%) |
Sep 16, 2011 | 12.93 | 13.17 | 12.80 | 13.03 | 12,137,395 | +0.15(+1.14%) |
Sep 15, 2011 | 12.81 | 12.89 | 12.60 | 12.88 | 9,092,766 | +0.26(+2.05%) |
Sep 14, 2011 | 12.37 | 12.77 | 12.20 | 12.62 | 14,216,025 | +0.30(+2.42%) |
Sep 13, 2011 | 11.81 | 12.35 | 11.68 | 12.32 | 11,285,282 | +0.56(+4.73%) |
Sep 12, 2011 | 11.39 | 11.79 | 11.39 | 11.77 | 6,740,894 | +0.18(+1.52%) |
Sep 09, 2011 | 11.58 | 11.71 | 11.44 | 11.59 | 7,663,012 | -0.13(-1.07%) |
Sep 08, 2011 | 11.82 | 11.91 | 11.65 | 11.72 | 4,169,997 | -0.14(-1.21%) |
Sep 07, 2011 | 11.72 | 11.87 | 11.55 | 11.86 | 7,071,450 | +0.30(+2.61%) |
Sep 06, 2011 | 11.16 | 11.59 | 11.00 | 11.56 | 6,952,951 | +0.06(+0.50%) |
Sep 02, 2011 | 11.54 | 11.70 | 11.44 | 11.50 | 4,449,776 | -0.32(-2.72%) |
Sep 01, 2011 | 12.02 | 12.18 | 11.80 | 11.82 | 6,239,961 | -0.18(-1.54%) |
Aug 31, 2011 | 12.07 | 12.32 | 11.86 | 12.01 | 8,418,019 | -0.01(-0.06%) |
Aug 30, 2011 | 11.79 | 12.10 | 11.75 | 12.02 | 5,077,763 | +0.17(+1.45%) |
Aug 29, 2011 | 11.81 | 11.85 | 11.64 | 11.84 | 4,391,623 | +0.30(+2.61%) |
Aug 26, 2011 | 11.05 | 11.55 | 10.90 | 11.54 | 6,616,257 | +0.44(+3.98%) |
Aug 25, 2011 | 11.45 | 11.48 | 11.06 | 11.10 | 5,182,969 | -0.26(-2.31%) |
Aug 24, 2011 | 11.15 | 11.38 | 11.07 | 11.36 | 6,414,018 | +0.16(+1.41%) |
Aug 23, 2011 | 10.84 | 11.21 | 10.79 | 11.20 | 7,014,393 | +0.40(+3.72%) |
Aug 22, 2011 | 10.95 | 11.00 | 10.72 | 10.80 | 5,958,293 | +0.09(+0.84%) |
Aug 19, 2011 | 10.61 | 11.00 | 10.60 | 10.71 | 9,139,881 | -0.04(-0.37%) |
Aug 18, 2011 | 11.15 | 11.19 | 10.66 | 10.75 | 10,720,251 | -0.74(-6.43%) |
Aug 17, 2011 | 11.71 | 11.77 | 11.35 | 11.49 | 5,564,079 | -0.17(-1.45%) |
Aug 16, 2011 | 11.69 | 11.82 | 11.51 | 11.66 | 6,844,601 | -0.10(-0.82%) |
Aug 15, 2011 | 11.65 | 11.76 | 11.49 | 11.76 | 5,928,156 | +0.15(+1.30%) |
Aug 12, 2011 | 11.47 | 11.67 | 11.32 | 11.61 | 6,725,583 | +0.23(+2.02%) |
Aug 11, 2011 | 10.82 | 11.55 | 10.79 | 11.38 | 9,091,211 | +0.63(+5.84%) |
Aug 10, 2011 | 11.01 | 11.17 | 10.74 | 10.75 | 12,060,678 | -0.47(-4.19%) |
Aug 09, 2011 | 10.97 | 11.24 | 10.45 | 11.22 | 13,190,557 | +0.65(+6.11%) |
Aug 08, 2011 | 11.07 | 11.23 | 10.55 | 10.57 | 14,456,395 | -0.76(-6.71%) |
Aug 05, 2011 | 11.39 | 11.57 | 11.04 | 11.33 | 16,780,268 | +0.11(+1.02%) |
Aug 04, 2011 | 11.51 | 11.66 | 11.21 | 11.22 | 11,730,917 | -0.46(-3.96%) |
Aug 03, 2011 | 11.31 | 11.73 | 11.04 | 11.68 | 11,968,369 | +0.36(+3.20%) |
Aug 02, 2011 | 11.72 | 11.81 | 11.32 | 11.32 | 9,520,420 | -0.49(-4.16%) |
Aug 01, 2011 | 12.23 | 12.26 | 11.70 | 11.81 | 7,547,846 | -0.26(-2.17%) |
Jul 29, 2011 | 12.02 | 12.21 | 11.90 | 12.07 | 5,211,539 | -0.08(-0.62%) |
Jul 28, 2011 | 11.93 | 12.30 | 11.92 | 12.15 | 8,299,402 | +0.21(+1.77%) |
Jul 27, 2011 | 12.08 | 12.12 | 11.79 | 11.94 | 9,137,869 | -0.20(-1.66%) |
Jul 26, 2011 | 12.30 | 12.30 | 12.06 | 12.14 | 4,437,065 | -0.18(-1.43%) |
Jul 25, 2011 | 12.21 | 12.35 | 12.16 | 12.31 | 4,553,192 | +0.03(+0.20%) |
Jul 22, 2011 | 12.34 | 12.39 | 12.23 | 12.29 | 3,175,523 | -0.08(-0.64%) |
Jul 21, 2011 | 12.22 | 12.51 | 12.22 | 12.37 | 4,643,046 | +0.15(+1.23%) |
Jul 20, 2011 | 12.29 | 12.30 | 12.16 | 12.22 | 4,249,923 | -0.09(-0.75%) |
Jul 19, 2011 | 12.14 | 12.31 | 12.10 | 12.31 | 5,323,550 | +0.29(+2.44%) |
Jul 18, 2011 | 12.20 | 12.21 | 11.94 | 12.02 | 4,518,584 | -0.24(-1.98%) |
Jul 15, 2011 | 12.28 | 12.35 | 12.16 | 12.26 | 4,045,876 | +0.02(+0.17%) |
Jul 14, 2011 | 12.41 | 12.48 | 12.19 | 12.24 | 5,758,030 | -0.09(-0.75%) |
Jul 13, 2011 | 12.47 | 12.54 | 12.27 | 12.33 | 8,610,412 | +0.01(+0.06%) |
Jul 12, 2011 | 12.77 | 12.86 | 12.29 | 12.32 | 14,375,006 | -0.54(-4.22%) |
Jul 11, 2011 | 12.94 | 12.98 | 12.77 | 12.87 | 7,647,585 | -0.23(-1.72%) |
Jul 08, 2011 | 12.92 | 13.11 | 12.86 | 13.09 | 5,353,503 | +0.03(+0.22%) |
Jul 07, 2011 | 12.98 | 13.15 | 12.94 | 13.06 | 8,546,257 | +0.03(+0.22%) |
Jul 06, 2011 | 13.08 | 13.13 | 12.99 | 13.03 | 7,410,885 | -0.04(-0.33%) |
Jul 05, 2011 | 13.12 | 13.13 | 12.98 | 13.08 | 5,476,374 | -0.02(-0.16%) |
Jul 01, 2011 | 12.88 | 13.12 | 12.87 | 13.10 | 8,231,831 | +0.24(+1.83%) |
Jun 30, 2011 | 12.83 | 13.02 | 12.81 | 12.86 | 9,595,088 | -0.01(-0.06%) |
Jun 29, 2011 | 12.86 | 12.94 | 12.67 | 12.87 | 8,487,815 | +0.14(+1.07%) |
Jun 28, 2011 | 12.31 | 12.76 | 12.28 | 12.73 | 11,179,810 | +0.49(+4.03%) |
Jun 27, 2011 | 11.91 | 12.25 | 11.82 | 12.24 | 6,484,402 | +0.30(+2.48%) |
Jun 24, 2011 | 12.06 | 12.13 | 11.80 | 11.94 | 8,066,883 | -0.10(-0.83%) |
Jun 23, 2011 | 11.82 | 12.07 | 11.75 | 12.04 | 4,130,034 | +0.06(+0.52%) |
Jun 22, 2011 | 12.06 | 12.15 | 11.97 | 11.98 | 3,427,917 | -0.11(-0.87%) |
Jun 21, 2011 | 11.88 | 12.09 | 11.83 | 12.09 | 3,811,151 | +0.26(+2.21%) |
Jun 20, 2011 | 11.82 | 11.90 | 11.67 | 11.83 | 3,111,787 | +0.10(+0.85%) |
Jun 17, 2011 | 11.81 | 11.82 | 11.67 | 11.73 | 8,047,999 | +0.13(+1.08%) |
Jun 16, 2011 | 11.38 | 11.64 | 11.33 | 11.60 | 7,570,442 | +0.22(+1.95%) |
Jun 15, 2011 | 11.40 | 11.55 | 11.34 | 11.38 | 4,828,872 | -0.15(-1.30%) |
Jun 14, 2011 | 11.29 | 11.55 | 11.24 | 11.53 | 3,798,406 | +0.34(+3.03%) |
Jun 13, 2011 | 11.11 | 11.25 | 11.08 | 11.19 | 4,423,304 | +0.12(+1.10%) |
Jun 10, 2011 | 11.18 | 11.22 | 11.05 | 11.07 | 3,108,256 | -0.13(-1.18%) |
Jun 09, 2011 | 11.20 | 11.26 | 11.13 | 11.20 | 3,007,674 | +0.03(+0.26%) |
Jun 08, 2011 | 11.18 | 11.24 | 11.13 | 11.17 | 3,174,105 | -0.04(-0.38%) |
Jun 07, 2011 | 11.27 | 11.34 | 11.19 | 11.22 | 3,298,784 | +0.00(+0.00%) |
Jun 06, 2011 | 11.25 | 11.30 | 11.15 | 11.22 | 3,390,922 | +0.01(+0.06%) |
Jun 03, 2011 | 11.21 | 11.45 | 11.17 | 11.21 | 6,033,051 | -0.34(-2.97%) |
May 24, 2011 | 11.63 | 11.69 | 11.48 | 11.55 | 2,846,786 | -0.03(-0.25%) |
May 23, 2011 | 11.66 | 11.79 | 11.44 | 11.58 | 3,826,067 | -0.16(-1.38%) |
May 20, 2011 | 11.85 | 11.85 | 11.64 | 11.74 | 11,449,428 | -0.11(-0.95%) |
May 19, 2011 | 11.94 | 11.98 | 11.79 | 11.85 | 3,020,903 | +0.00(+0.00%) |
May 18, 2011 | 11.73 | 11.89 | 11.69 | 11.85 | 2,847,583 | +0.11(+0.91%) |
May 17, 2011 | 11.81 | 11.84 | 11.66 | 11.75 | 3,256,925 | -0.10(-0.83%) |
May 16, 2011 | 11.83 | 11.90 | 11.80 | 11.85 | 4,450,201 | -0.06(-0.48%) |
May 13, 2011 | 11.99 | 12.01 | 11.78 | 11.90 | 3,693,330 | -0.08(-0.64%) |
May 12, 2011 | 11.85 | 12.00 | 11.76 | 11.98 | 2,976,073 | +0.12(+0.99%) |
May 11, 2011 | 12.04 | 12.06 | 11.72 | 11.86 | 4,903,108 | -0.17(-1.41%) |
May 10, 2011 | 12.00 | 12.06 | 11.94 | 12.03 | 3,202,980 | +0.10(+0.82%) |
May 09, 2011 | 11.87 | 12.07 | 11.85 | 11.93 | 3,142,218 | +0.08(+0.63%) |
May 06, 2011 | 11.91 | 12.05 | 11.81 | 11.86 | 4,964,177 | +0.08(+0.67%) |
May 05, 2011 | 11.78 | 12.00 | 11.69 | 11.78 | 5,324,499 | -0.05(-0.45%) |
May 04, 2011 | 11.81 | 11.88 | 11.71 | 11.83 | 6,189,977 | -0.01(-0.05%) |
May 03, 2011 | 11.93 | 12.01 | 11.75 | 11.84 | 3,803,851 | -0.11(-0.96%) |
May 02, 2011 | 11.94 | 12.07 | 11.86 | 11.95 | 4,340,984 | -0.04(-0.30%) |
Apr 29, 2011 | 12.01 | 12.09 | 11.98 | 11.99 | 6,032,170 | -0.00(-0.02%) |
Apr 28, 2011 | 12.07 | 12.10 | 11.91 | 11.99 | 3,454,532 | -0.03(-0.25%) |
Apr 27, 2011 | 11.82 | 12.03 | 11.79 | 12.02 | 4,998,604 | +0.21(+1.75%) |
Apr 26, 2011 | 11.75 | 11.86 | 11.71 | 11.81 | 3,485,780 | +0.14(+1.24%) |
Apr 25, 2011 | 11.74 | 11.79 | 11.64 | 11.67 | 2,886,028 | -0.04(-0.37%) |
Apr 21, 2011 | 11.65 | 11.75 | 11.64 | 11.71 | 3,743,129 | +0.13(+1.08%) |
Apr 20, 2011 | 11.50 | 11.69 | 11.50 | 11.59 | 6,477,656 | +0.23(+2.01%) |
Apr 19, 2011 | 11.47 | 11.47 | 11.29 | 11.36 | 4,518,903 | -0.03(-0.28%) |
Apr 18, 2011 | 11.39 | 11.49 | 11.31 | 11.39 | 5,517,186 | -0.22(-1.86%) |
Apr 15, 2011 | 11.69 | 11.69 | 11.52 | 11.61 | 5,752,548 | -0.01(-0.12%) |
Apr 14, 2011 | 11.49 | 11.66 | 11.45 | 11.62 | 4,254,240 | +0.06(+0.56%) |
Apr 13, 2011 | 11.62 | 11.79 | 11.44 | 11.56 | 8,248,831 | +0.07(+0.61%) |
Apr 12, 2011 | 11.81 | 11.97 | 11.40 | 11.49 | 13,212,432 | -0.53(-4.39%) |
Apr 11, 2011 | 12.03 | 12.09 | 11.94 | 12.01 | 7,902,043 | +0.03(+0.25%) |
Apr 08, 2011 | 12.11 | 12.15 | 11.87 | 11.98 | 8,019,236 | -0.09(-0.72%) |
Apr 07, 2011 | 12.18 | 12.26 | 12.05 | 12.07 | 8,372,267 | -0.14(-1.15%) |
Apr 06, 2011 | 12.03 | 12.41 | 12.03 | 12.21 | 10,861,667 | +0.33(+2.80%) |
Apr 05, 2011 | 11.72 | 11.89 | 11.71 | 11.88 | 6,551,979 | +0.11(+0.94%) |
Apr 04, 2011 | 11.72 | 11.77 | 11.64 | 11.77 | 3,958,533 | +0.05(+0.41%) |