Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.73 | 14.80 | 14.63 | 14.79 | 1,732,264 | +0.01(+0.07%) |
Apr 27, 2012 | 14.64 | 14.88 | 14.63 | 14.78 | 2,345,043 | +0.15(+1.05%) |
Apr 26, 2012 | 14.46 | 14.67 | 14.36 | 14.63 | 2,094,808 | +0.13(+0.92%) |
Apr 25, 2012 | 14.48 | 14.53 | 14.37 | 14.49 | 2,543,777 | +0.14(+0.97%) |
Apr 24, 2012 | 14.13 | 14.39 | 14.13 | 14.35 | 2,620,749 | +0.23(+1.65%) |
Apr 23, 2012 | 14.21 | 14.21 | 14.01 | 14.12 | 2,186,565 | -0.20(-1.42%) |
Apr 20, 2012 | 14.22 | 14.38 | 14.16 | 14.32 | 1,705,291 | +0.22(+1.58%) |
Apr 19, 2012 | 14.10 | 14.12 | 13.97 | 14.10 | 1,642,570 | -0.03(-0.21%) |
Apr 18, 2012 | 14.28 | 14.35 | 14.10 | 14.13 | 3,456,561 | -0.20(-1.42%) |
Apr 17, 2012 | 14.23 | 14.40 | 14.18 | 14.33 | 1,909,323 | +0.21(+1.51%) |
Apr 16, 2012 | 14.17 | 14.21 | 14.01 | 14.12 | 1,819,484 | +0.09(+0.67%) |
Apr 13, 2012 | 14.07 | 14.17 | 14.03 | 14.03 | 2,590,697 | -0.11(-0.81%) |
Apr 12, 2012 | 14.01 | 14.17 | 13.92 | 14.14 | 1,852,923 | +0.15(+1.10%) |
Apr 11, 2012 | 13.77 | 14.00 | 13.68 | 13.99 | 2,821,539 | +0.30(+2.21%) |
Apr 10, 2012 | 13.80 | 13.83 | 13.63 | 13.68 | 2,932,708 | -0.13(-0.97%) |
Apr 09, 2012 | 13.84 | 13.88 | 13.73 | 13.82 | 2,111,544 | -0.17(-1.24%) |
Apr 05, 2012 | 14.11 | 14.12 | 13.97 | 13.99 | 1,763,538 | -0.13(-0.95%) |
Apr 04, 2012 | 14.29 | 14.35 | 14.12 | 14.13 | 2,244,217 | -0.30(-2.10%) |
Apr 03, 2012 | 14.55 | 14.62 | 14.39 | 14.43 | 1,849,566 | -0.14(-0.99%) |
Apr 02, 2012 | 14.38 | 14.58 | 14.32 | 14.57 | 2,143,608 | +0.24(+1.66%) |
Mar 30, 2012 | 14.49 | 14.49 | 14.32 | 14.33 | 2,376,504 | -0.08(-0.55%) |
Mar 29, 2012 | 14.49 | 14.54 | 14.30 | 14.41 | 2,331,092 | -0.14(-0.95%) |
Mar 28, 2012 | 14.67 | 14.73 | 14.49 | 14.55 | 3,159,697 | -0.13(-0.88%) |
Mar 27, 2012 | 14.93 | 14.99 | 14.68 | 14.68 | 2,069,255 | -0.25(-1.66%) |
Mar 26, 2012 | 14.84 | 15.00 | 14.79 | 14.93 | 2,723,623 | +0.23(+1.59%) |
Mar 23, 2012 | 14.67 | 14.77 | 14.62 | 14.70 | 2,462,696 | +0.00(+0.00%) |
Mar 22, 2012 | 14.84 | 14.84 | 14.58 | 14.70 | 4,278,154 | -0.24(-1.63%) |
Mar 21, 2012 | 14.48 | 14.97 | 14.47 | 14.94 | 4,242,439 | +0.46(+3.19%) |
Mar 20, 2012 | 14.40 | 14.55 | 14.23 | 14.48 | 3,493,738 | +0.00(+0.00%) |
Mar 19, 2012 | 14.52 | 14.75 | 14.43 | 14.48 | 3,652,230 | -0.15(-1.02%) |
Mar 16, 2012 | 14.48 | 14.67 | 14.47 | 14.63 | 1,892,952 | +0.18(+1.24%) |
Mar 15, 2012 | 14.34 | 14.47 | 14.25 | 14.45 | 1,975,146 | +0.17(+1.18%) |
Mar 14, 2012 | 14.55 | 14.61 | 14.21 | 14.28 | 2,624,198 | -0.31(-2.14%) |
Mar 13, 2012 | 14.46 | 14.59 | 14.37 | 14.59 | 2,194,155 | +0.17(+1.20%) |
Mar 12, 2012 | 14.24 | 14.45 | 14.23 | 14.42 | 1,941,451 | +0.17(+1.22%) |
Mar 09, 2012 | 14.20 | 14.34 | 14.18 | 14.25 | 1,703,224 | +0.02(+0.17%) |
Mar 08, 2012 | 14.22 | 14.29 | 14.14 | 14.22 | 1,314,618 | +0.07(+0.49%) |
Mar 07, 2012 | 14.13 | 14.24 | 13.96 | 14.15 | 3,155,848 | +0.08(+0.60%) |
Mar 06, 2012 | 14.30 | 14.36 | 14.05 | 14.07 | 6,772,603 | -0.34(-2.37%) |
Mar 05, 2012 | 14.29 | 14.48 | 14.29 | 14.41 | 3,498,147 | +0.00(+0.03%) |
Mar 02, 2012 | 14.35 | 14.43 | 14.27 | 14.40 | 1,723,921 | +0.07(+0.48%) |
Mar 01, 2012 | 14.41 | 14.44 | 14.19 | 14.33 | 2,625,468 | -0.04(-0.28%) |
Feb 29, 2012 | 14.37 | 14.50 | 14.32 | 14.37 | 2,708,477 | +0.09(+0.63%) |
Feb 28, 2012 | 14.27 | 14.36 | 14.20 | 14.29 | 3,118,611 | +0.02(+0.17%) |
Feb 27, 2012 | 14.07 | 14.36 | 14.01 | 14.26 | 3,306,058 | +0.11(+0.77%) |
Feb 24, 2012 | 14.16 | 14.20 | 14.13 | 14.15 | 2,613,017 | -0.04(-0.31%) |
Feb 23, 2012 | 14.06 | 14.20 | 13.95 | 14.20 | 2,934,947 | +0.15(+1.09%) |
Feb 22, 2012 | 13.73 | 14.19 | 13.69 | 14.04 | 4,774,181 | +0.26(+1.91%) |
Feb 21, 2012 | 13.45 | 13.81 | 13.42 | 13.78 | 2,974,910 | +0.35(+2.58%) |
Feb 17, 2012 | 13.55 | 13.55 | 13.38 | 13.43 | 1,629,220 | -0.02(-0.18%) |
Feb 16, 2012 | 13.21 | 13.46 | 13.14 | 13.46 | 2,226,263 | +0.27(+2.04%) |
Feb 15, 2012 | 13.33 | 13.33 | 13.17 | 13.19 | 1,844,777 | -0.04(-0.33%) |
Feb 14, 2012 | 13.22 | 13.24 | 13.05 | 13.23 | 1,976,165 | +0.00(+0.04%) |
Feb 13, 2012 | 13.16 | 13.29 | 13.05 | 13.23 | 3,183,444 | +0.22(+1.70%) |
Feb 10, 2012 | 13.25 | 13.26 | 12.94 | 13.01 | 4,178,727 | -0.44(-3.28%) |
Feb 09, 2012 | 13.52 | 13.59 | 13.41 | 13.45 | 3,779,762 | -0.17(-1.22%) |
Feb 08, 2012 | 13.42 | 13.63 | 13.39 | 13.61 | 3,505,576 | +0.20(+1.50%) |
Feb 07, 2012 | 13.46 | 13.48 | 13.29 | 13.41 | 3,076,035 | -0.05(-0.36%) |
Feb 06, 2012 | 13.38 | 13.49 | 13.30 | 13.46 | 3,102,719 | +0.04(+0.33%) |
Feb 03, 2012 | 13.48 | 13.55 | 13.38 | 13.42 | 3,175,391 | +0.04(+0.29%) |
Feb 02, 2012 | 13.62 | 13.69 | 13.37 | 13.38 | 2,889,947 | -0.17(-1.27%) |
Feb 01, 2012 | 13.57 | 13.67 | 13.52 | 13.55 | 4,181,585 | +0.07(+0.55%) |
Jan 31, 2012 | 13.71 | 13.71 | 13.30 | 13.48 | 3,374,686 | -0.11(-0.79%) |
Jan 30, 2012 | 13.50 | 13.62 | 13.44 | 13.58 | 1,988,002 | -0.05(-0.40%) |
Jan 27, 2012 | 13.69 | 13.72 | 13.48 | 13.64 | 2,164,801 | -0.05(-0.36%) |
Jan 26, 2012 | 14.09 | 14.09 | 13.63 | 13.69 | 2,980,829 | -0.44(-3.09%) |
Jan 25, 2012 | 14.02 | 14.14 | 13.95 | 14.12 | 1,194,187 | +0.10(+0.70%) |
Jan 24, 2012 | 14.12 | 14.26 | 14.01 | 14.03 | 1,550,013 | -0.20(-1.41%) |
Jan 23, 2012 | 14.17 | 14.29 | 14.12 | 14.23 | 1,091,353 | +0.09(+0.62%) |
Jan 20, 2012 | 14.10 | 14.15 | 14.05 | 14.14 | 1,058,065 | -0.00(-0.03%) |
Jan 19, 2012 | 14.11 | 14.19 | 14.01 | 14.14 | 2,006,047 | +0.19(+1.37%) |
Jan 18, 2012 | 14.05 | 14.20 | 13.90 | 13.95 | 2,124,961 | -0.07(-0.49%) |
Jan 17, 2012 | 13.78 | 14.10 | 13.73 | 14.02 | 2,787,186 | +0.33(+2.44%) |
Jan 13, 2012 | 13.71 | 13.75 | 13.55 | 13.69 | 2,066,364 | -0.13(-0.96%) |
Jan 12, 2012 | 13.65 | 13.83 | 13.65 | 13.82 | 1,940,475 | +0.17(+1.26%) |
Jan 11, 2012 | 13.66 | 13.72 | 13.54 | 13.65 | 2,458,813 | -0.03(-0.25%) |
Jan 10, 2012 | 13.61 | 13.70 | 13.57 | 13.68 | 2,228,676 | +0.18(+1.34%) |
Jan 09, 2012 | 13.30 | 13.52 | 13.22 | 13.50 | 1,731,071 | +0.25(+1.92%) |
Jan 06, 2012 | 13.17 | 13.43 | 13.11 | 13.25 | 2,161,491 | +0.02(+0.19%) |
Jan 05, 2012 | 13.18 | 13.23 | 13.04 | 13.22 | 2,723,989 | -0.01(-0.11%) |
Jan 04, 2012 | 13.23 | 13.33 | 13.19 | 13.24 | 2,364,831 | +0.16(+1.24%) |
Dec 30, 2011 | 12.98 | 13.18 | 12.94 | 13.07 | 1,544,787 | +0.14(+1.06%) |
Dec 29, 2011 | 12.79 | 12.96 | 12.78 | 12.94 | 969,033 | +0.21(+1.62%) |
Dec 28, 2011 | 13.01 | 13.01 | 12.72 | 12.73 | 990,890 | -0.24(-1.81%) |
Dec 27, 2011 | 12.92 | 13.04 | 12.92 | 12.97 | 897,897 | -0.01(-0.11%) |
Dec 23, 2011 | 12.88 | 13.05 | 12.88 | 12.98 | 1,046,699 | +0.38(+3.00%) |
Dec 21, 2011 | 12.48 | 12.61 | 12.45 | 12.60 | 1,940,331 | +0.11(+0.86%) |
Dec 20, 2011 | 12.60 | 12.61 | 12.43 | 12.50 | 3,074,781 | +0.06(+0.51%) |
Dec 19, 2011 | 12.61 | 12.75 | 12.39 | 12.43 | 2,521,041 | -0.23(-1.78%) |
Dec 16, 2011 | 12.80 | 12.89 | 12.60 | 12.66 | 1,784,773 | -0.13(-1.00%) |
Dec 15, 2011 | 12.95 | 12.98 | 12.76 | 12.79 | 2,340,832 | -0.05(-0.38%) |
Dec 14, 2011 | 12.81 | 12.89 | 12.70 | 12.83 | 3,106,354 | -0.09(-0.72%) |
Dec 13, 2011 | 13.10 | 13.29 | 12.86 | 12.93 | 3,054,456 | -0.15(-1.13%) |
Dec 12, 2011 | 12.95 | 13.09 | 12.90 | 13.07 | 2,288,972 | -0.08(-0.63%) |
Dec 09, 2011 | 12.94 | 13.23 | 12.90 | 13.16 | 2,505,816 | +0.24(+1.86%) |
Dec 08, 2011 | 13.06 | 13.26 | 12.90 | 12.92 | 2,766,306 | -0.31(-2.34%) |
Dec 07, 2011 | 13.09 | 13.23 | 12.89 | 13.23 | 1,480,078 | +0.12(+0.94%) |
Dec 06, 2011 | 13.20 | 13.24 | 13.02 | 13.10 | 1,271,698 | -0.12(-0.89%) |
Dec 05, 2011 | 13.05 | 13.30 | 13.03 | 13.22 | 2,134,771 | +0.31(+2.39%) |
Dec 02, 2011 | 13.28 | 13.38 | 12.83 | 12.91 | 2,688,153 | -0.26(-2.01%) |
Dec 01, 2011 | 13.28 | 13.31 | 13.12 | 13.18 | 1,940,820 | -0.09(-0.70%) |
Nov 30, 2011 | 13.21 | 13.29 | 13.12 | 13.27 | 3,808,102 | +0.42(+3.24%) |
Nov 29, 2011 | 13.08 | 13.08 | 12.58 | 12.85 | 2,178,285 | -0.16(-1.24%) |
Nov 28, 2011 | 13.08 | 13.14 | 12.92 | 13.02 | 2,093,406 | +0.19(+1.45%) |
Nov 25, 2011 | 12.59 | 12.92 | 12.54 | 12.83 | 1,025,370 | +0.05(+0.42%) |
Nov 23, 2011 | 12.91 | 12.96 | 12.62 | 12.78 | 2,292,299 | -0.31(-2.40%) |
Nov 22, 2011 | 13.13 | 13.19 | 13.00 | 13.09 | 1,143,690 | -0.05(-0.37%) |
Nov 21, 2011 | 13.17 | 13.20 | 13.00 | 13.14 | 1,928,863 | -0.23(-1.69%) |
Nov 18, 2011 | 13.59 | 13.62 | 13.33 | 13.36 | 1,382,195 | -0.15(-1.12%) |
Nov 17, 2011 | 13.80 | 13.80 | 13.42 | 13.52 | 2,610,155 | -0.25(-1.78%) |
Nov 16, 2011 | 13.93 | 14.02 | 13.75 | 13.76 | 2,017,660 | -0.33(-2.37%) |
Nov 15, 2011 | 14.19 | 14.22 | 14.06 | 14.09 | 1,365,646 | -0.10(-0.69%) |
Nov 14, 2011 | 14.30 | 14.33 | 14.07 | 14.19 | 1,400,468 | -0.11(-0.75%) |
Nov 11, 2011 | 14.29 | 14.33 | 14.20 | 14.30 | 1,104,582 | +0.16(+1.10%) |
Nov 10, 2011 | 14.18 | 14.27 | 13.96 | 14.14 | 1,300,572 | +0.13(+0.93%) |
Nov 09, 2011 | 14.23 | 14.23 | 13.99 | 14.01 | 3,184,626 | -0.57(-3.92%) |
Nov 08, 2011 | 14.47 | 14.59 | 14.30 | 14.59 | 2,616,308 | +0.23(+1.62%) |
Nov 07, 2011 | 14.08 | 14.35 | 14.00 | 14.35 | 1,751,209 | +0.30(+2.14%) |
Nov 04, 2011 | 14.11 | 14.21 | 13.91 | 14.05 | 1,417,817 | -0.20(-1.43%) |
Nov 03, 2011 | 14.21 | 14.26 | 13.97 | 14.26 | 2,346,556 | +0.23(+1.63%) |
Nov 02, 2011 | 14.24 | 14.35 | 13.99 | 14.03 | 2,331,937 | -0.05(-0.34%) |
Nov 01, 2011 | 13.82 | 14.45 | 13.70 | 14.08 | 4,969,283 | -0.32(-2.19%) |
Oct 31, 2011 | 14.45 | 14.65 | 14.38 | 14.39 | 2,948,700 | -0.29(-1.98%) |
Oct 28, 2011 | 14.68 | 14.73 | 14.56 | 14.68 | 2,571,330 | -0.01(-0.10%) |
Oct 27, 2011 | 14.51 | 14.75 | 14.44 | 14.70 | 3,543,546 | +0.54(+3.84%) |
Oct 26, 2011 | 14.00 | 14.15 | 13.87 | 14.15 | 2,973,925 | +0.30(+2.14%) |
Oct 25, 2011 | 14.15 | 14.15 | 13.82 | 13.86 | 2,624,864 | -0.31(-2.19%) |
Oct 24, 2011 | 14.02 | 14.17 | 13.95 | 14.17 | 1,306,959 | +0.21(+1.49%) |
Oct 21, 2011 | 13.86 | 13.96 | 13.78 | 13.96 | 1,976,389 | +0.26(+1.91%) |
Oct 20, 2011 | 13.45 | 13.74 | 13.41 | 13.70 | 3,649,411 | +0.30(+2.24%) |
Oct 19, 2011 | 13.57 | 13.69 | 13.34 | 13.40 | 2,900,355 | -0.19(-1.39%) |
Oct 18, 2011 | 13.50 | 13.65 | 13.33 | 13.59 | 4,833,785 | +0.14(+1.01%) |
Oct 17, 2011 | 13.73 | 13.79 | 13.43 | 13.45 | 2,213,370 | -0.40(-2.91%) |
Oct 14, 2011 | 13.89 | 13.91 | 13.76 | 13.85 | 1,912,367 | +0.13(+0.92%) |
Oct 13, 2011 | 13.94 | 13.97 | 13.65 | 13.73 | 2,410,471 | -0.25(-1.77%) |
Oct 12, 2011 | 14.11 | 14.18 | 13.94 | 13.97 | 4,909,767 | +0.18(+1.34%) |
Oct 11, 2011 | 13.85 | 13.91 | 13.71 | 13.79 | 1,976,824 | -0.14(-0.98%) |
Oct 10, 2011 | 13.88 | 13.99 | 13.73 | 13.93 | 2,373,311 | +0.28(+2.06%) |
Oct 07, 2011 | 13.83 | 13.89 | 13.58 | 13.64 | 3,211,059 | -0.08(-0.57%) |
Oct 06, 2011 | 13.41 | 13.73 | 13.41 | 13.72 | 3,216,966 | +0.44(+3.29%) |
Oct 05, 2011 | 13.01 | 13.32 | 12.91 | 13.29 | 2,887,511 | +0.24(+1.82%) |
Oct 04, 2011 | 12.69 | 13.05 | 12.66 | 13.05 | 6,590,300 | +0.25(+1.97%) |
Oct 03, 2011 | 13.08 | 13.12 | 12.76 | 12.80 | 3,500,512 | -0.32(-2.44%) |
Sep 30, 2011 | 13.29 | 13.39 | 13.12 | 13.12 | 2,705,475 | -0.37(-2.73%) |
Sep 29, 2011 | 13.68 | 13.71 | 13.21 | 13.48 | 2,863,465 | +0.01(+0.11%) |
Sep 28, 2011 | 13.77 | 14.03 | 13.45 | 13.47 | 2,595,561 | -0.28(-2.05%) |
Sep 27, 2011 | 13.75 | 14.02 | 13.69 | 13.75 | 3,176,346 | +0.14(+1.00%) |
Sep 26, 2011 | 13.43 | 13.63 | 13.17 | 13.61 | 4,531,215 | +0.16(+1.23%) |
Sep 23, 2011 | 13.14 | 13.50 | 13.14 | 13.45 | 4,719,664 | +0.18(+1.39%) |
Sep 22, 2011 | 13.49 | 13.61 | 13.20 | 13.27 | 4,580,245 | -0.66(-4.77%) |
Sep 21, 2011 | 14.28 | 14.43 | 13.93 | 13.93 | 2,617,454 | -0.37(-2.58%) |
Sep 20, 2011 | 14.26 | 14.59 | 14.23 | 14.30 | 2,305,637 | +0.04(+0.27%) |
Sep 19, 2011 | 14.16 | 14.36 | 14.09 | 14.26 | 2,633,630 | -0.26(-1.80%) |
Sep 16, 2011 | 14.61 | 14.73 | 14.40 | 14.52 | 2,339,371 | -0.04(-0.30%) |
Sep 15, 2011 | 14.41 | 14.62 | 14.32 | 14.57 | 2,702,382 | +0.35(+2.46%) |
Sep 14, 2011 | 13.98 | 14.35 | 13.80 | 14.22 | 2,346,183 | +0.25(+1.77%) |
Sep 13, 2011 | 13.80 | 14.06 | 13.74 | 13.97 | 1,990,070 | +0.18(+1.30%) |
Sep 12, 2011 | 13.62 | 13.79 | 13.56 | 13.79 | 2,296,294 | +0.04(+0.28%) |
Sep 09, 2011 | 14.04 | 14.10 | 13.73 | 13.75 | 3,218,483 | -0.46(-3.24%) |
Sep 08, 2011 | 14.29 | 14.45 | 14.20 | 14.21 | 2,604,235 | -0.20(-1.38%) |
Sep 07, 2011 | 14.17 | 14.41 | 14.10 | 14.41 | 2,756,481 | +0.39(+2.80%) |
Sep 06, 2011 | 14.09 | 14.10 | 13.63 | 14.02 | 3,920,383 | -0.48(-3.31%) |
Sep 02, 2011 | 14.72 | 14.79 | 14.50 | 14.50 | 2,607,069 | -0.40(-2.67%) |
Sep 01, 2011 | 15.03 | 15.15 | 14.89 | 14.90 | 3,211,904 | -0.11(-0.74%) |
Aug 31, 2011 | 14.88 | 15.14 | 14.82 | 15.01 | 2,468,230 | +0.22(+1.48%) |
Aug 30, 2011 | 14.89 | 14.90 | 14.60 | 14.79 | 2,025,693 | -0.15(-1.01%) |
Aug 29, 2011 | 14.83 | 14.94 | 14.74 | 14.94 | 1,884,216 | +0.32(+2.22%) |
Aug 26, 2011 | 14.32 | 14.67 | 14.09 | 14.61 | 3,186,656 | +0.17(+1.18%) |
Aug 25, 2011 | 14.87 | 14.88 | 14.41 | 14.44 | 2,587,994 | -0.32(-2.20%) |
Aug 24, 2011 | 14.85 | 14.87 | 14.64 | 14.77 | 2,135,400 | -0.07(-0.49%) |
Aug 23, 2011 | 14.39 | 14.84 | 14.27 | 14.84 | 3,403,447 | +0.52(+3.66%) |
Aug 22, 2011 | 14.66 | 14.66 | 14.30 | 14.32 | 2,825,493 | -0.02(-0.14%) |
Aug 19, 2011 | 14.47 | 14.85 | 14.34 | 14.34 | 4,103,139 | -0.39(-2.67%) |
Aug 18, 2011 | 14.82 | 14.95 | 14.50 | 14.73 | 3,406,651 | -0.51(-3.34%) |
Aug 17, 2011 | 15.34 | 15.56 | 15.21 | 15.24 | 1,846,848 | -0.01(-0.10%) |
Aug 16, 2011 | 15.37 | 15.39 | 15.18 | 15.25 | 2,376,245 | -0.22(-1.44%) |
Aug 15, 2011 | 15.28 | 15.48 | 15.24 | 15.48 | 2,334,066 | +0.33(+2.16%) |
Aug 12, 2011 | 15.33 | 15.36 | 14.98 | 15.15 | 3,045,845 | -0.02(-0.13%) |
Aug 11, 2011 | 14.57 | 15.25 | 14.47 | 15.17 | 4,753,219 | +0.76(+5.27%) |
Aug 10, 2011 | 14.57 | 14.84 | 14.38 | 14.41 | 5,149,944 | -0.43(-2.91%) |
Aug 09, 2011 | 14.61 | 14.85 | 13.89 | 14.84 | 7,083,475 | +0.67(+4.75%) |
Aug 08, 2011 | 14.61 | 14.76 | 14.17 | 14.17 | 5,277,879 | -0.90(-5.99%) |
Aug 05, 2011 | 15.28 | 15.35 | 14.71 | 15.07 | 4,549,279 | -0.01(-0.06%) |
Aug 04, 2011 | 15.67 | 15.68 | 15.06 | 15.08 | 4,363,828 | -0.75(-4.73%) |
Aug 03, 2011 | 16.02 | 16.03 | 15.54 | 15.83 | 2,932,684 | -0.17(-1.08%) |
Aug 02, 2011 | 16.40 | 16.50 | 16.00 | 16.01 | 3,048,451 | -0.44(-2.66%) |
Aug 01, 2011 | 16.68 | 16.72 | 16.33 | 16.44 | 1,844,004 | -0.10(-0.58%) |
Jul 29, 2011 | 16.61 | 16.65 | 16.39 | 16.54 | 2,625,661 | -0.17(-1.03%) |
Jul 28, 2011 | 16.63 | 16.86 | 16.57 | 16.71 | 2,452,943 | +0.55(+3.42%) |
Jul 27, 2011 | 16.44 | 16.54 | 16.16 | 16.16 | 3,232,139 | -0.41(-2.46%) |
Jul 26, 2011 | 16.80 | 16.81 | 16.55 | 16.57 | 2,198,709 | -0.27(-1.60%) |
Jul 25, 2011 | 16.93 | 17.01 | 16.75 | 16.84 | 2,336,227 | -0.22(-1.30%) |
Jul 22, 2011 | 17.03 | 17.08 | 16.95 | 17.06 | 3,486,519 | -0.55(-3.11%) |
Jul 21, 2011 | 17.46 | 17.62 | 17.34 | 17.61 | 2,115,916 | +0.23(+1.30%) |
Jul 20, 2011 | 17.48 | 17.48 | 17.33 | 17.38 | 2,265,325 | +0.01(+0.06%) |
Jul 19, 2011 | 17.19 | 17.37 | 17.12 | 17.37 | 1,542,333 | +0.38(+2.23%) |
Jul 18, 2011 | 17.11 | 17.15 | 16.92 | 16.99 | 2,012,029 | -0.24(-1.39%) |
Jul 15, 2011 | 17.45 | 17.46 | 17.09 | 17.23 | 1,587,467 | -0.11(-0.64%) |
Jul 14, 2011 | 17.62 | 17.72 | 17.32 | 17.34 | 1,062,241 | -0.24(-1.37%) |
Jul 13, 2011 | 17.55 | 17.73 | 17.51 | 17.58 | 1,055,115 | +0.08(+0.47%) |
Jul 12, 2011 | 17.43 | 17.62 | 17.41 | 17.50 | 1,909,741 | -0.00(-0.03%) |
Jul 11, 2011 | 17.56 | 17.68 | 17.41 | 17.50 | 2,003,732 | -0.28(-1.57%) |
Jul 08, 2011 | 17.76 | 17.83 | 17.70 | 17.78 | 1,684,914 | -0.05(-0.30%) |
Jul 07, 2011 | 17.95 | 18.01 | 17.81 | 17.84 | 2,009,017 | +0.00(+0.03%) |
Jul 06, 2011 | 17.98 | 18.00 | 17.80 | 17.83 | 1,531,904 | -0.12(-0.67%) |
Jul 05, 2011 | 18.08 | 18.14 | 17.94 | 17.95 | 1,130,020 | -0.20(-1.11%) |
Jul 01, 2011 | 18.00 | 18.18 | 17.90 | 18.15 | 982,454 | +0.11(+0.61%) |
Jun 30, 2011 | 17.86 | 18.06 | 17.86 | 18.04 | 1,070,993 | +0.24(+1.32%) |
Jun 29, 2011 | 17.74 | 17.86 | 17.69 | 17.81 | 2,003,107 | +0.24(+1.37%) |
Jun 28, 2011 | 17.57 | 17.68 | 17.53 | 17.57 | 986,087 | +0.04(+0.25%) |
Jun 27, 2011 | 17.21 | 17.60 | 17.15 | 17.52 | 1,147,534 | +0.26(+1.53%) |
Jun 24, 2011 | 17.45 | 17.49 | 17.21 | 17.26 | 2,454,819 | -0.19(-1.07%) |
Jun 23, 2011 | 17.52 | 17.52 | 17.26 | 17.45 | 2,344,962 | -0.27(-1.52%) |
Jun 22, 2011 | 17.73 | 17.86 | 17.69 | 17.72 | 1,278,667 | -0.09(-0.51%) |
Jun 21, 2011 | 17.95 | 17.96 | 17.75 | 17.81 | 1,444,125 | +0.05(+0.27%) |
Jun 20, 2011 | 17.78 | 17.82 | 17.73 | 17.76 | 837,849 | -0.05(-0.30%) |
Jun 17, 2011 | 17.83 | 17.93 | 17.76 | 17.81 | 1,291,467 | +0.09(+0.52%) |
Jun 16, 2011 | 17.56 | 17.79 | 17.55 | 17.72 | 1,488,175 | +0.06(+0.33%) |
Jun 15, 2011 | 17.78 | 17.87 | 17.63 | 17.66 | 2,077,410 | -0.31(-1.71%) |
Jun 14, 2011 | 17.79 | 17.99 | 17.77 | 17.97 | 1,328,895 | +0.32(+1.80%) |
Jun 13, 2011 | 17.64 | 17.81 | 17.61 | 17.65 | 1,232,234 | -0.06(-0.33%) |
Jun 10, 2011 | 17.98 | 18.06 | 17.63 | 17.71 | 1,199,617 | -0.31(-1.71%) |
Jun 09, 2011 | 17.99 | 18.05 | 17.92 | 18.02 | 881,800 | +0.07(+0.40%) |
Jun 08, 2011 | 17.93 | 18.02 | 17.87 | 17.95 | 1,102,862 | -0.14(-0.77%) |
Jun 07, 2011 | 18.15 | 18.33 | 18.05 | 18.09 | 1,328,681 | +0.02(+0.13%) |
Jun 06, 2011 | 18.15 | 18.25 | 18.02 | 18.06 | 1,785,303 | -0.11(-0.61%) |
Jun 03, 2011 | 18.14 | 18.26 | 17.97 | 18.17 | 1,570,966 | -0.15(-0.81%) |
May 24, 2011 | 18.29 | 18.38 | 18.16 | 18.32 | 1,375,747 | +0.12(+0.69%) |
May 23, 2011 | 18.26 | 18.39 | 18.18 | 18.20 | 1,499,019 | -0.25(-1.35%) |
May 20, 2011 | 18.52 | 18.59 | 18.41 | 18.45 | 1,267,719 | -0.18(-0.98%) |
May 19, 2011 | 18.65 | 18.70 | 18.48 | 18.63 | 1,647,773 | -0.03(-0.15%) |
May 18, 2011 | 18.61 | 18.66 | 18.49 | 18.66 | 980,081 | +0.03(+0.15%) |
May 17, 2011 | 18.47 | 18.63 | 18.42 | 18.63 | 1,183,529 | +0.13(+0.73%) |
May 16, 2011 | 18.53 | 18.63 | 18.38 | 18.49 | 951,499 | -0.06(-0.33%) |
May 13, 2011 | 18.68 | 18.75 | 18.42 | 18.56 | 993,206 | -0.15(-0.79%) |
May 12, 2011 | 18.63 | 18.73 | 18.48 | 18.70 | 1,589,679 | +0.02(+0.13%) |
May 11, 2011 | 18.90 | 18.96 | 18.60 | 18.68 | 1,118,004 | -0.22(-1.18%) |
May 10, 2011 | 18.84 | 18.91 | 18.75 | 18.90 | 793,998 | +0.13(+0.69%) |
May 09, 2011 | 18.80 | 18.84 | 18.64 | 18.78 | 1,645,315 | +0.03(+0.15%) |
May 06, 2011 | 18.86 | 18.99 | 18.66 | 18.75 | 1,379,737 | +0.05(+0.25%) |
May 05, 2011 | 18.76 | 18.88 | 18.63 | 18.70 | 1,442,508 | -0.26(-1.36%) |
May 04, 2011 | 18.90 | 18.99 | 18.70 | 18.96 | 1,515,783 | -0.02(-0.13%) |
May 03, 2011 | 19.11 | 19.16 | 18.79 | 18.98 | 1,277,960 | -0.22(-1.17%) |