Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.09 | 20.09 | 19.83 | 20.00 | 3,435,219 | -0.09(-0.43%) |
Apr 27, 2012 | 19.93 | 20.20 | 19.80 | 20.09 | 2,459,912 | +0.24(+1.20%) |
Apr 26, 2012 | 19.71 | 19.90 | 19.66 | 19.85 | 2,055,957 | +0.11(+0.57%) |
Apr 25, 2012 | 19.77 | 19.86 | 19.61 | 19.74 | 1,565,115 | +0.19(+0.98%) |
Apr 24, 2012 | 19.05 | 19.55 | 19.05 | 19.55 | 2,072,750 | +0.47(+2.45%) |
Apr 23, 2012 | 18.94 | 19.15 | 18.70 | 19.08 | 2,431,156 | -0.09(-0.48%) |
Apr 20, 2012 | 18.97 | 19.25 | 18.88 | 19.17 | 1,836,082 | +0.39(+2.07%) |
Apr 19, 2012 | 18.71 | 18.80 | 18.57 | 18.78 | 3,040,611 | +0.14(+0.78%) |
Apr 18, 2012 | 18.67 | 18.74 | 18.49 | 18.64 | 2,303,321 | -0.07(-0.39%) |
Apr 17, 2012 | 18.64 | 18.86 | 18.59 | 18.71 | 7,257,801 | -0.33(-1.73%) |
Apr 16, 2012 | 18.76 | 19.21 | 18.76 | 19.04 | 1,900,324 | +0.41(+2.19%) |
Apr 13, 2012 | 18.59 | 18.70 | 18.55 | 18.63 | 2,067,867 | +0.02(+0.11%) |
Apr 12, 2012 | 18.51 | 18.73 | 18.45 | 18.61 | 1,453,023 | +0.16(+0.86%) |
Apr 11, 2012 | 18.38 | 18.49 | 18.24 | 18.45 | 1,667,636 | +0.34(+1.89%) |
Apr 10, 2012 | 18.69 | 18.77 | 18.09 | 18.11 | 2,026,643 | -0.55(-2.93%) |
Apr 09, 2012 | 18.70 | 18.86 | 18.59 | 18.66 | 1,635,083 | -0.31(-1.63%) |
Apr 05, 2012 | 18.67 | 19.01 | 18.65 | 18.97 | 1,793,901 | +0.23(+1.23%) |
Apr 04, 2012 | 18.55 | 18.80 | 18.43 | 18.74 | 2,154,766 | -0.04(-0.21%) |
Apr 03, 2012 | 19.08 | 19.14 | 18.73 | 18.78 | 1,980,780 | -0.36(-1.89%) |
Apr 02, 2012 | 18.92 | 19.25 | 18.81 | 19.14 | 1,698,031 | +0.16(+0.87%) |
Mar 30, 2012 | 18.89 | 19.06 | 18.75 | 18.98 | 1,728,766 | +0.20(+1.05%) |
Mar 29, 2012 | 18.50 | 18.80 | 18.50 | 18.78 | 901,063 | +0.05(+0.25%) |
Mar 28, 2012 | 18.72 | 18.80 | 18.55 | 18.73 | 1,511,193 | +0.01(+0.04%) |
Mar 27, 2012 | 18.80 | 18.86 | 18.68 | 18.72 | 1,274,609 | -0.04(-0.21%) |
Mar 26, 2012 | 18.50 | 18.82 | 18.45 | 18.76 | 1,268,852 | +0.39(+2.12%) |
Mar 23, 2012 | 18.12 | 18.40 | 18.03 | 18.38 | 798,876 | +0.32(+1.75%) |
Mar 22, 2012 | 18.07 | 18.11 | 17.82 | 18.06 | 628,637 | -0.17(-0.94%) |
Mar 21, 2012 | 18.38 | 18.41 | 18.22 | 18.23 | 431,755 | -0.07(-0.36%) |
Mar 20, 2012 | 18.30 | 18.48 | 18.30 | 18.30 | 692,809 | -0.09(-0.50%) |
Mar 19, 2012 | 18.14 | 18.47 | 18.09 | 18.39 | 874,325 | +0.20(+1.12%) |
Mar 16, 2012 | 18.03 | 18.20 | 17.93 | 18.18 | 1,689,519 | +0.22(+1.25%) |
Mar 15, 2012 | 17.89 | 17.96 | 17.80 | 17.96 | 815,420 | +0.11(+0.63%) |
Mar 14, 2012 | 17.86 | 18.07 | 17.82 | 17.85 | 791,044 | +0.01(+0.07%) |
Mar 13, 2012 | 17.60 | 17.93 | 17.56 | 17.83 | 1,283,376 | +0.37(+2.11%) |
Mar 12, 2012 | 17.27 | 17.64 | 17.22 | 17.47 | 1,147,721 | +0.23(+1.33%) |
Mar 09, 2012 | 17.17 | 17.47 | 17.13 | 17.24 | 1,060,313 | +0.07(+0.38%) |
Mar 08, 2012 | 17.47 | 17.51 | 17.13 | 17.17 | 1,461,311 | -0.24(-1.35%) |
Mar 07, 2012 | 17.32 | 17.45 | 17.17 | 17.41 | 1,247,347 | +0.18(+1.06%) |
Mar 06, 2012 | 17.28 | 17.47 | 17.19 | 17.22 | 835,947 | -0.21(-1.20%) |
Mar 05, 2012 | 17.22 | 17.43 | 17.12 | 17.43 | 1,265,517 | +0.18(+1.02%) |
Mar 02, 2012 | 17.47 | 17.47 | 17.14 | 17.26 | 1,094,528 | -0.15(-0.86%) |
Mar 01, 2012 | 17.28 | 17.43 | 17.26 | 17.41 | 1,032,383 | +0.16(+0.91%) |
Feb 29, 2012 | 17.39 | 17.56 | 17.16 | 17.25 | 1,499,529 | -0.09(-0.49%) |
Feb 28, 2012 | 17.56 | 17.60 | 17.26 | 17.33 | 826,621 | -0.26(-1.45%) |
Feb 27, 2012 | 17.52 | 17.62 | 17.31 | 17.59 | 963,235 | +0.16(+0.90%) |
Feb 24, 2012 | 17.56 | 17.60 | 17.26 | 17.43 | 1,148,611 | -0.15(-0.86%) |
Feb 23, 2012 | 17.12 | 17.58 | 17.09 | 17.58 | 1,095,979 | +0.50(+2.91%) |
Feb 22, 2012 | 17.92 | 18.07 | 17.07 | 17.09 | 1,314,522 | -0.14(-0.84%) |
Feb 21, 2012 | 17.54 | 17.57 | 17.11 | 17.23 | 955,543 | -0.27(-1.57%) |
Feb 17, 2012 | 17.62 | 17.62 | 17.41 | 17.50 | 715,763 | -0.07(-0.41%) |
Feb 16, 2012 | 17.25 | 17.62 | 17.25 | 17.58 | 1,208,377 | +0.31(+1.78%) |
Feb 15, 2012 | 17.58 | 17.61 | 17.15 | 17.27 | 1,654,593 | -0.27(-1.57%) |
Feb 14, 2012 | 17.43 | 17.56 | 17.26 | 17.54 | 1,529,256 | +0.10(+0.56%) |
Feb 13, 2012 | 17.12 | 17.46 | 17.12 | 17.45 | 889,104 | +0.50(+2.93%) |
Feb 10, 2012 | 17.16 | 17.27 | 16.95 | 16.95 | 1,838,852 | -0.37(-2.12%) |
Feb 09, 2012 | 17.79 | 17.89 | 17.31 | 17.32 | 2,368,734 | -0.44(-2.50%) |
Feb 08, 2012 | 17.85 | 17.95 | 17.62 | 17.76 | 1,211,984 | -0.08(-0.44%) |
Feb 07, 2012 | 17.58 | 17.88 | 17.54 | 17.84 | 1,100,139 | +0.20(+1.11%) |
Feb 06, 2012 | 17.68 | 17.73 | 17.54 | 17.64 | 994,948 | -0.15(-0.85%) |
Feb 03, 2012 | 17.69 | 17.81 | 17.50 | 17.79 | 2,198,867 | +0.31(+1.76%) |
Feb 02, 2012 | 17.27 | 17.56 | 17.25 | 17.49 | 1,472,135 | +0.22(+1.29%) |
Feb 01, 2012 | 17.29 | 17.29 | 17.10 | 17.26 | 2,537,002 | +0.05(+0.27%) |
Jan 31, 2012 | 16.91 | 17.24 | 16.87 | 17.22 | 1,778,564 | +0.39(+2.33%) |
Jan 30, 2012 | 16.77 | 16.92 | 16.70 | 16.82 | 837,530 | -0.10(-0.58%) |
Jan 27, 2012 | 16.86 | 16.96 | 16.65 | 16.92 | 1,793,980 | +0.05(+0.27%) |
Jan 26, 2012 | 16.88 | 16.97 | 16.83 | 16.88 | 928,797 | +0.10(+0.58%) |
Jan 25, 2012 | 16.58 | 16.84 | 16.54 | 16.78 | 1,690,521 | +0.16(+0.98%) |
Jan 24, 2012 | 16.49 | 16.68 | 16.49 | 16.62 | 948,985 | +0.00(+0.00%) |
Jan 23, 2012 | 16.63 | 16.73 | 16.51 | 16.62 | 1,560,419 | -0.04(-0.24%) |
Jan 20, 2012 | 16.31 | 16.65 | 16.30 | 16.65 | 1,382,621 | +0.34(+2.09%) |
Jan 19, 2012 | 16.25 | 16.38 | 16.16 | 16.31 | 1,000,826 | +0.13(+0.81%) |
Jan 18, 2012 | 16.12 | 16.29 | 16.06 | 16.18 | 1,157,410 | +0.06(+0.37%) |
Jan 17, 2012 | 16.18 | 16.25 | 16.10 | 16.12 | 1,213,830 | +0.09(+0.57%) |
Jan 13, 2012 | 15.86 | 16.03 | 15.86 | 16.03 | 772,327 | +0.01(+0.04%) |
Jan 12, 2012 | 16.09 | 16.11 | 15.88 | 16.03 | 734,875 | -0.01(-0.04%) |
Jan 11, 2012 | 16.05 | 16.18 | 15.99 | 16.03 | 957,434 | -0.12(-0.73%) |
Jan 10, 2012 | 16.09 | 16.29 | 16.05 | 16.15 | 2,056,766 | +0.26(+1.65%) |
Jan 09, 2012 | 15.92 | 16.09 | 15.82 | 15.89 | 751,601 | -0.07(-0.45%) |
Jan 06, 2012 | 15.98 | 16.05 | 15.79 | 15.96 | 1,344,134 | +0.01(+0.04%) |
Jan 05, 2012 | 15.59 | 15.96 | 15.57 | 15.95 | 1,105,434 | +0.26(+1.62%) |
Jan 04, 2012 | 15.77 | 15.89 | 15.69 | 15.70 | 2,953,156 | -0.15(-0.95%) |
Dec 30, 2011 | 15.89 | 16.02 | 15.84 | 15.85 | 1,216,470 | -0.12(-0.78%) |
Dec 29, 2011 | 15.85 | 16.08 | 15.85 | 15.97 | 785,988 | +0.10(+0.62%) |
Dec 28, 2011 | 16.02 | 16.02 | 15.84 | 15.88 | 1,226,947 | -0.14(-0.86%) |
Dec 27, 2011 | 15.84 | 16.09 | 15.76 | 16.01 | 624,893 | +0.13(+0.82%) |
Dec 23, 2011 | 15.72 | 15.91 | 15.67 | 15.88 | 826,607 | +0.39(+2.53%) |
Dec 21, 2011 | 15.58 | 15.60 | 15.41 | 15.49 | 1,069,213 | -0.08(-0.50%) |
Dec 20, 2011 | 15.42 | 15.68 | 15.35 | 15.57 | 2,026,686 | +0.28(+1.84%) |
Dec 19, 2011 | 15.54 | 15.54 | 15.27 | 15.29 | 1,475,189 | -0.20(-1.27%) |
Dec 16, 2011 | 15.40 | 15.51 | 15.25 | 15.48 | 2,156,231 | +0.26(+1.68%) |
Dec 15, 2011 | 15.26 | 15.31 | 15.10 | 15.23 | 1,542,039 | +0.16(+1.04%) |
Dec 14, 2011 | 15.14 | 15.32 | 15.04 | 15.07 | 1,841,432 | -0.14(-0.95%) |
Dec 13, 2011 | 15.50 | 15.58 | 15.15 | 15.22 | 1,925,023 | -0.16(-1.06%) |
Dec 12, 2011 | 15.44 | 15.56 | 15.27 | 15.38 | 2,127,348 | -0.23(-1.47%) |
Dec 09, 2011 | 15.50 | 15.74 | 15.36 | 15.61 | 1,355,305 | +0.18(+1.15%) |
Dec 08, 2011 | 15.61 | 15.74 | 15.37 | 15.43 | 1,339,854 | -0.41(-2.60%) |
Dec 07, 2011 | 15.78 | 15.87 | 15.63 | 15.84 | 1,114,483 | -0.01(-0.04%) |
Dec 06, 2011 | 15.87 | 15.88 | 15.67 | 15.85 | 1,012,261 | +0.00(+0.00%) |
Dec 05, 2011 | 15.98 | 16.05 | 15.73 | 15.85 | 1,906,615 | +0.19(+1.20%) |
Dec 02, 2011 | 15.63 | 15.91 | 15.56 | 15.66 | 1,758,358 | +0.23(+1.52%) |
Dec 01, 2011 | 15.58 | 15.67 | 15.35 | 15.43 | 997,217 | -0.25(-1.58%) |
Nov 30, 2011 | 15.18 | 15.70 | 15.18 | 15.67 | 2,912,360 | +0.69(+4.60%) |
Nov 29, 2011 | 14.96 | 15.00 | 14.78 | 14.98 | 2,352,957 | +0.07(+0.44%) |
Nov 28, 2011 | 14.93 | 14.95 | 14.72 | 14.92 | 2,168,339 | +0.49(+3.43%) |
Nov 25, 2011 | 14.45 | 14.70 | 14.41 | 14.43 | 484,606 | -0.05(-0.32%) |
Nov 23, 2011 | 14.69 | 14.78 | 14.46 | 14.47 | 2,045,380 | -0.36(-2.41%) |
Nov 22, 2011 | 14.88 | 14.99 | 14.72 | 14.83 | 2,227,397 | +0.00(+0.00%) |
Nov 21, 2011 | 14.95 | 15.02 | 14.79 | 14.83 | 2,425,069 | -0.40(-2.61%) |
Nov 18, 2011 | 14.89 | 15.25 | 14.89 | 15.23 | 1,574,456 | +0.35(+2.36%) |
Nov 17, 2011 | 15.07 | 15.11 | 14.73 | 14.87 | 1,313,978 | -0.27(-1.76%) |
Nov 16, 2011 | 14.97 | 15.43 | 14.92 | 15.14 | 1,788,655 | -0.01(-0.04%) |
Nov 15, 2011 | 14.74 | 15.23 | 14.67 | 15.15 | 1,527,944 | +0.31(+2.10%) |
Nov 14, 2011 | 14.82 | 14.89 | 14.63 | 14.84 | 1,217,524 | -0.06(-0.39%) |
Nov 11, 2011 | 14.67 | 14.92 | 14.58 | 14.89 | 1,509,109 | +0.42(+2.87%) |
Nov 10, 2011 | 14.52 | 14.54 | 14.32 | 14.48 | 610,875 | +0.18(+1.23%) |
Nov 09, 2011 | 14.65 | 14.81 | 14.28 | 14.30 | 1,269,688 | -0.70(-4.68%) |
Nov 08, 2011 | 14.93 | 15.04 | 14.54 | 15.00 | 964,664 | +0.12(+0.79%) |
Nov 07, 2011 | 14.82 | 14.95 | 14.60 | 14.89 | 692,342 | +0.03(+0.22%) |
Nov 04, 2011 | 14.74 | 14.95 | 14.67 | 14.85 | 1,203,720 | -0.05(-0.31%) |
Nov 03, 2011 | 14.85 | 14.96 | 14.45 | 14.90 | 995,200 | +0.16(+1.06%) |
Nov 02, 2011 | 14.54 | 14.78 | 14.35 | 14.74 | 1,110,288 | +0.44(+3.09%) |
Nov 01, 2011 | 14.26 | 14.78 | 14.18 | 14.30 | 3,341,265 | -0.35(-2.40%) |
Oct 31, 2011 | 14.76 | 14.91 | 14.59 | 14.65 | 1,576,272 | -0.19(-1.27%) |
Oct 28, 2011 | 14.70 | 15.10 | 14.59 | 14.84 | 1,485,900 | +0.20(+1.38%) |
Oct 27, 2011 | 14.54 | 14.94 | 14.38 | 14.64 | 3,437,472 | +0.50(+3.54%) |
Oct 26, 2011 | 14.07 | 14.20 | 13.83 | 14.14 | 1,456,216 | +0.21(+1.49%) |
Oct 25, 2011 | 13.96 | 14.05 | 13.66 | 13.93 | 1,833,853 | -0.16(-1.11%) |
Oct 24, 2011 | 13.72 | 14.12 | 13.52 | 14.09 | 1,596,816 | +0.44(+3.24%) |
Oct 21, 2011 | 13.50 | 13.65 | 13.29 | 13.65 | 1,121,065 | +0.47(+3.61%) |
Oct 20, 2011 | 13.07 | 13.19 | 12.81 | 13.17 | 1,107,914 | +0.08(+0.65%) |
Oct 19, 2011 | 13.21 | 13.30 | 13.01 | 13.09 | 1,002,443 | -0.16(-1.23%) |
Oct 18, 2011 | 12.77 | 13.33 | 12.68 | 13.25 | 1,268,865 | +0.52(+4.09%) |
Oct 17, 2011 | 12.88 | 12.91 | 12.66 | 12.73 | 1,365,183 | -0.24(-1.86%) |
Oct 14, 2011 | 12.72 | 13.01 | 12.68 | 12.97 | 843,915 | +0.39(+3.10%) |
Oct 13, 2011 | 12.47 | 12.68 | 12.31 | 12.58 | 818,563 | +0.01(+0.05%) |
Oct 12, 2011 | 12.57 | 12.82 | 12.41 | 12.57 | 1,507,538 | +0.12(+0.94%) |
Oct 11, 2011 | 12.65 | 12.77 | 12.41 | 12.46 | 970,263 | -0.35(-2.74%) |
Oct 10, 2011 | 12.43 | 12.81 | 12.36 | 12.81 | 1,069,251 | +0.68(+5.63%) |
Oct 07, 2011 | 12.74 | 12.79 | 12.11 | 12.12 | 1,198,809 | -0.58(-4.56%) |
Oct 06, 2011 | 12.53 | 12.72 | 12.38 | 12.70 | 1,424,932 | +0.58(+4.77%) |
Oct 05, 2011 | 12.38 | 12.41 | 11.56 | 12.12 | 1,242,075 | -0.29(-2.31%) |
Oct 04, 2011 | 11.40 | 12.44 | 11.25 | 12.41 | 2,074,170 | +0.87(+7.55%) |
Oct 03, 2011 | 12.19 | 12.30 | 11.53 | 11.54 | 1,457,892 | -0.58(-4.78%) |
Sep 30, 2011 | 12.34 | 12.48 | 12.10 | 12.12 | 1,691,128 | -0.38(-3.07%) |
Sep 29, 2011 | 12.57 | 12.69 | 12.29 | 12.50 | 1,197,523 | +0.14(+1.16%) |
Sep 28, 2011 | 12.95 | 12.95 | 12.33 | 12.36 | 1,783,884 | -0.56(-4.33%) |
Sep 27, 2011 | 12.98 | 13.18 | 12.80 | 12.92 | 1,317,367 | +0.15(+1.17%) |
Sep 26, 2011 | 12.62 | 12.79 | 12.44 | 12.77 | 789,325 | +0.24(+1.92%) |
Sep 23, 2011 | 12.45 | 12.64 | 12.41 | 12.53 | 1,449,446 | +0.06(+0.47%) |
Sep 22, 2011 | 12.57 | 12.99 | 12.32 | 12.47 | 2,156,201 | -0.51(-3.91%) |
Sep 21, 2011 | 13.69 | 13.76 | 12.97 | 12.98 | 1,718,808 | -0.73(-5.36%) |
Sep 20, 2011 | 13.83 | 13.99 | 13.71 | 13.71 | 907,379 | -0.06(-0.42%) |
Sep 19, 2011 | 13.70 | 13.94 | 13.70 | 13.77 | 1,245,942 | -0.25(-1.81%) |
Sep 16, 2011 | 13.99 | 14.05 | 13.72 | 14.02 | 1,908,640 | +0.08(+0.56%) |
Sep 15, 2011 | 13.70 | 13.95 | 13.65 | 13.94 | 1,437,801 | +0.35(+2.58%) |
Sep 14, 2011 | 13.53 | 13.71 | 13.27 | 13.59 | 1,301,104 | +0.12(+0.92%) |
Sep 13, 2011 | 13.45 | 13.58 | 13.33 | 13.47 | 1,672,490 | +0.02(+0.14%) |
Sep 12, 2011 | 13.18 | 13.51 | 13.15 | 13.45 | 1,308,190 | +0.06(+0.48%) |
Sep 09, 2011 | 13.81 | 13.92 | 13.29 | 13.39 | 1,571,129 | -0.57(-4.12%) |
Sep 08, 2011 | 14.01 | 14.15 | 13.84 | 13.96 | 892,530 | -0.09(-0.64%) |
Sep 07, 2011 | 13.68 | 14.06 | 13.51 | 14.05 | 1,452,976 | +0.54(+4.02%) |
Sep 06, 2011 | 13.11 | 13.62 | 13.11 | 13.51 | 1,617,908 | +0.05(+0.38%) |
Sep 02, 2011 | 13.46 | 13.77 | 13.45 | 13.46 | 1,800,395 | -0.28(-2.07%) |
Sep 01, 2011 | 13.90 | 14.00 | 13.67 | 13.74 | 1,836,889 | -0.15(-1.07%) |
Aug 31, 2011 | 13.70 | 13.92 | 13.52 | 13.89 | 1,601,008 | +0.26(+1.90%) |
Aug 30, 2011 | 13.37 | 13.68 | 13.17 | 13.63 | 1,684,487 | +0.21(+1.59%) |
Aug 29, 2011 | 13.35 | 13.42 | 13.24 | 13.42 | 1,414,706 | +0.22(+1.66%) |
Aug 26, 2011 | 13.08 | 13.21 | 12.75 | 13.20 | 1,568,086 | -0.01(-0.10%) |
Aug 25, 2011 | 13.44 | 13.56 | 12.92 | 13.21 | 1,922,859 | -0.13(-0.97%) |
Aug 24, 2011 | 13.08 | 13.39 | 12.96 | 13.34 | 1,087,844 | +0.26(+2.03%) |
Aug 23, 2011 | 12.63 | 13.08 | 12.44 | 13.08 | 1,178,038 | +0.47(+3.74%) |
Aug 22, 2011 | 12.80 | 12.80 | 12.37 | 12.60 | 1,228,197 | +0.11(+0.88%) |
Aug 19, 2011 | 12.56 | 12.94 | 12.40 | 12.49 | 1,467,618 | -0.25(-1.93%) |
Aug 18, 2011 | 13.16 | 13.33 | 12.64 | 12.74 | 2,066,459 | -0.73(-5.42%) |
Aug 17, 2011 | 13.70 | 13.75 | 13.33 | 13.47 | 1,026,906 | -0.09(-0.67%) |
Aug 16, 2011 | 13.49 | 13.64 | 13.33 | 13.56 | 1,369,224 | -0.09(-0.66%) |
Aug 15, 2011 | 13.09 | 13.67 | 13.04 | 13.65 | 1,705,909 | +0.63(+4.81%) |
Aug 12, 2011 | 13.06 | 13.27 | 12.77 | 13.02 | 1,829,933 | +0.09(+0.70%) |
Aug 11, 2011 | 12.25 | 13.22 | 12.18 | 12.93 | 2,429,018 | +0.74(+6.04%) |
Aug 10, 2011 | 12.40 | 12.88 | 12.13 | 12.20 | 2,616,878 | -0.49(-3.87%) |
Aug 09, 2011 | 12.20 | 12.69 | 11.51 | 12.69 | 4,668,410 | +1.16(+10.09%) |
Aug 08, 2011 | 12.20 | 12.40 | 11.51 | 11.52 | 3,087,675 | -1.05(-8.37%) |
Aug 05, 2011 | 12.91 | 12.93 | 12.33 | 12.58 | 2,330,097 | -0.22(-1.72%) |
Aug 04, 2011 | 13.42 | 13.54 | 12.78 | 12.80 | 2,329,484 | -0.78(-5.71%) |
Aug 03, 2011 | 13.49 | 13.62 | 13.13 | 13.57 | 2,124,480 | +0.08(+0.62%) |
Aug 02, 2011 | 13.73 | 13.80 | 13.48 | 13.49 | 1,830,826 | -0.33(-2.38%) |
Aug 01, 2011 | 13.88 | 13.97 | 13.64 | 13.82 | 2,073,117 | +0.08(+0.61%) |
Jul 29, 2011 | 13.63 | 13.81 | 13.54 | 13.73 | 1,210,946 | -0.02(-0.14%) |
Jul 28, 2011 | 13.74 | 13.95 | 13.65 | 13.75 | 646,973 | -0.03(-0.19%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.77 | 13.78 | 1,070,968 | -0.45(-3.18%) |
Jul 26, 2011 | 14.24 | 14.32 | 14.11 | 14.23 | 763,716 | -0.03(-0.23%) |
Jul 25, 2011 | 14.21 | 14.35 | 14.14 | 14.26 | 649,098 | -0.07(-0.50%) |
Jul 22, 2011 | 14.37 | 14.37 | 14.32 | 14.34 | 785,979 | +0.08(+0.54%) |
Jul 21, 2011 | 14.36 | 14.50 | 14.20 | 14.26 | 1,030,350 | -0.05(-0.36%) |
Jul 20, 2011 | 14.26 | 14.34 | 14.13 | 14.31 | 410,927 | +0.10(+0.68%) |
Jul 19, 2011 | 13.95 | 14.21 | 13.93 | 14.21 | 641,477 | +0.35(+2.52%) |
Jul 18, 2011 | 14.03 | 14.07 | 13.81 | 13.86 | 856,836 | -0.21(-1.47%) |
Jul 15, 2011 | 13.78 | 14.07 | 13.77 | 14.07 | 858,768 | +0.32(+2.30%) |
Jul 14, 2011 | 13.84 | 13.86 | 13.69 | 13.75 | 1,061,826 | -0.04(-0.28%) |
Jul 13, 2011 | 14.03 | 14.05 | 13.74 | 13.79 | 928,956 | -0.15(-1.07%) |
Jul 12, 2011 | 13.98 | 14.21 | 13.89 | 13.94 | 1,537,599 | -0.08(-0.60%) |
Jul 11, 2011 | 14.10 | 14.19 | 13.95 | 14.03 | 992,116 | -0.21(-1.45%) |
Jul 08, 2011 | 14.19 | 14.28 | 14.10 | 14.23 | 765,765 | -0.09(-0.63%) |
Jul 07, 2011 | 14.32 | 14.48 | 14.27 | 14.32 | 888,143 | +0.11(+0.77%) |
Jul 06, 2011 | 14.18 | 14.35 | 14.17 | 14.21 | 1,934,178 | +0.04(+0.27%) |
Jul 05, 2011 | 14.01 | 14.23 | 13.98 | 14.17 | 742,672 | +0.16(+1.15%) |
Jul 01, 2011 | 13.81 | 14.05 | 13.76 | 14.01 | 866,701 | +0.23(+1.69%) |
Jun 30, 2011 | 13.70 | 13.95 | 13.70 | 13.78 | 1,421,672 | +0.07(+0.52%) |
Jun 29, 2011 | 13.61 | 13.72 | 13.50 | 13.71 | 1,134,269 | +0.14(+1.05%) |
Jun 28, 2011 | 13.34 | 13.57 | 13.29 | 13.57 | 814,205 | +0.20(+1.50%) |
Jun 27, 2011 | 13.24 | 13.42 | 13.22 | 13.37 | 729,469 | +0.14(+1.03%) |
Jun 24, 2011 | 13.25 | 13.35 | 13.11 | 13.23 | 2,077,642 | +0.01(+0.05%) |
Jun 23, 2011 | 13.24 | 13.35 | 13.17 | 13.22 | 2,389,213 | -0.19(-1.45%) |
Jun 22, 2011 | 13.16 | 13.51 | 13.15 | 13.42 | 1,595,578 | +0.22(+1.66%) |
Jun 21, 2011 | 13.13 | 13.22 | 13.10 | 13.20 | 1,077,512 | +0.14(+1.09%) |
Jun 20, 2011 | 13.04 | 13.08 | 12.97 | 13.06 | 1,032,595 | +0.16(+1.25%) |
Jun 17, 2011 | 12.95 | 12.97 | 12.78 | 12.89 | 1,904,485 | +0.06(+0.50%) |
Jun 16, 2011 | 12.84 | 12.97 | 12.67 | 12.83 | 1,333,162 | +0.04(+0.30%) |
Jun 15, 2011 | 13.02 | 13.10 | 12.71 | 12.79 | 1,572,814 | -0.28(-2.17%) |
Jun 14, 2011 | 12.95 | 13.14 | 12.89 | 13.08 | 1,760,399 | +0.24(+1.86%) |
Jun 13, 2011 | 12.95 | 13.04 | 12.74 | 12.84 | 1,746,428 | -0.12(-0.90%) |
Jun 10, 2011 | 13.23 | 13.25 | 12.91 | 12.95 | 1,570,224 | -0.35(-2.65%) |
Jun 09, 2011 | 13.45 | 13.45 | 13.23 | 13.31 | 1,368,775 | -0.12(-0.86%) |
Jun 08, 2011 | 13.37 | 13.59 | 13.36 | 13.42 | 1,223,314 | -0.01(-0.10%) |
Jun 07, 2011 | 13.34 | 13.60 | 13.31 | 13.43 | 713,225 | +0.18(+1.36%) |
Jun 06, 2011 | 13.34 | 13.42 | 13.25 | 13.25 | 1,074,891 | -0.10(-0.72%) |
Jun 03, 2011 | 13.32 | 13.54 | 13.28 | 13.35 | 853,745 | -0.03(-0.24%) |
May 24, 2011 | 13.48 | 13.52 | 13.34 | 13.38 | 1,172,764 | -0.04(-0.33%) |
May 23, 2011 | 13.35 | 13.54 | 13.27 | 13.43 | 1,029,975 | -0.10(-0.76%) |
May 20, 2011 | 13.77 | 13.83 | 13.49 | 13.53 | 1,355,687 | -0.31(-2.27%) |
May 19, 2011 | 13.90 | 14.00 | 13.68 | 13.84 | 869,141 | -0.01(-0.09%) |
May 18, 2011 | 13.68 | 13.89 | 13.57 | 13.86 | 766,527 | +0.22(+1.65%) |
May 17, 2011 | 13.64 | 13.70 | 13.57 | 13.63 | 973,216 | -0.04(-0.33%) |
May 16, 2011 | 13.57 | 13.68 | 13.49 | 13.68 | 2,475,030 | +0.06(+0.42%) |
May 13, 2011 | 13.60 | 13.65 | 13.56 | 13.62 | 1,959,868 | +0.04(+0.28%) |
May 12, 2011 | 13.62 | 13.70 | 13.50 | 13.58 | 3,968,240 | -0.27(-1.95%) |
May 11, 2011 | 13.98 | 14.04 | 13.72 | 13.85 | 1,529,573 | -0.18(-1.28%) |
May 10, 2011 | 13.75 | 14.03 | 13.74 | 14.03 | 1,144,521 | +0.33(+2.39%) |
May 09, 2011 | 13.52 | 13.78 | 13.49 | 13.70 | 997,257 | +0.17(+1.28%) |
May 06, 2011 | 13.81 | 13.83 | 13.50 | 13.53 | 884,953 | -0.14(-1.03%) |
May 05, 2011 | 13.54 | 13.81 | 13.48 | 13.67 | 1,145,776 | +0.05(+0.38%) |
May 04, 2011 | 13.75 | 13.83 | 13.56 | 13.62 | 700,893 | -0.13(-0.93%) |
May 03, 2011 | 13.78 | 13.94 | 13.56 | 13.75 | 1,153,992 | -0.06(-0.46%) |