Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.16 | 17.23 | 16.96 | 17.13 | 5,649,310 | +0.07(+0.41%) |
Mar 29, 2012 | 17.19 | 17.25 | 16.85 | 17.06 | 9,976,288 | -0.26(-1.53%) |
Mar 28, 2012 | 17.37 | 17.45 | 17.08 | 17.32 | 6,508,240 | -0.05(-0.28%) |
Mar 27, 2012 | 17.53 | 17.56 | 17.28 | 17.37 | 5,747,418 | -0.08(-0.47%) |
Mar 26, 2012 | 17.22 | 17.48 | 17.14 | 17.45 | 12,896,207 | +0.42(+2.49%) |
Mar 23, 2012 | 17.02 | 17.10 | 16.92 | 17.03 | 6,004,067 | +0.04(+0.26%) |
Mar 22, 2012 | 17.27 | 17.29 | 16.89 | 16.98 | 8,415,454 | -0.41(-2.33%) |
Mar 21, 2012 | 17.74 | 17.74 | 17.34 | 17.39 | 9,657,558 | -0.32(-1.83%) |
Mar 20, 2012 | 17.59 | 17.83 | 17.48 | 17.71 | 8,423,396 | -0.00(-0.02%) |
Mar 19, 2012 | 17.46 | 17.96 | 17.43 | 17.72 | 11,382,942 | +0.26(+1.49%) |
Mar 16, 2012 | 17.71 | 17.83 | 17.42 | 17.46 | 9,644,244 | -0.23(-1.33%) |
Mar 15, 2012 | 17.24 | 17.70 | 17.15 | 17.69 | 10,467,665 | +0.48(+2.79%) |
Mar 14, 2012 | 17.13 | 17.34 | 17.04 | 17.21 | 8,796,354 | +0.05(+0.30%) |
Mar 13, 2012 | 16.78 | 17.16 | 16.69 | 17.16 | 8,217,222 | +0.50(+3.00%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.58 | 16.66 | 6,327,826 | -0.16(-0.95%) |
Mar 09, 2012 | 16.65 | 16.97 | 16.55 | 16.82 | 10,388,199 | +0.15(+0.89%) |
Mar 08, 2012 | 17.00 | 17.00 | 16.53 | 16.67 | 12,168,079 | -0.20(-1.19%) |
Mar 07, 2012 | 16.99 | 17.03 | 16.83 | 16.87 | 8,856,107 | +0.03(+0.18%) |
Mar 06, 2012 | 17.27 | 17.29 | 16.73 | 16.84 | 11,231,991 | -0.67(-3.85%) |
Mar 05, 2012 | 17.44 | 17.62 | 17.39 | 17.52 | 4,791,854 | -0.02(-0.11%) |
Mar 02, 2012 | 17.67 | 17.70 | 17.48 | 17.53 | 6,123,480 | -0.12(-0.70%) |
Mar 01, 2012 | 17.64 | 17.91 | 17.56 | 17.66 | 7,678,581 | +0.06(+0.34%) |
Feb 29, 2012 | 17.52 | 17.86 | 17.52 | 17.60 | 11,398,512 | +0.13(+0.77%) |
Feb 28, 2012 | 17.45 | 17.50 | 17.19 | 17.46 | 8,157,041 | +0.07(+0.41%) |
Feb 27, 2012 | 17.37 | 17.46 | 17.20 | 17.39 | 7,911,337 | -0.07(-0.43%) |
Feb 24, 2012 | 17.69 | 17.78 | 17.43 | 17.47 | 7,798,547 | -0.13(-0.72%) |
Feb 23, 2012 | 17.49 | 17.68 | 17.46 | 17.59 | 8,387,216 | +0.10(+0.60%) |
Feb 22, 2012 | 17.82 | 17.84 | 17.49 | 17.49 | 9,638,439 | -0.35(-1.98%) |
Feb 21, 2012 | 17.96 | 18.08 | 17.77 | 17.84 | 8,534,102 | -0.04(-0.21%) |
Feb 17, 2012 | 17.99 | 18.00 | 17.76 | 17.88 | 9,230,324 | -0.06(-0.35%) |
Feb 16, 2012 | 17.83 | 18.10 | 17.78 | 17.94 | 9,179,759 | +0.04(+0.23%) |
Feb 15, 2012 | 18.20 | 18.27 | 17.81 | 17.90 | 7,715,642 | -0.18(-1.01%) |
Feb 14, 2012 | 18.13 | 18.16 | 17.86 | 18.09 | 8,348,215 | -0.13(-0.72%) |
Feb 13, 2012 | 18.02 | 18.28 | 18.02 | 18.22 | 7,990,172 | +0.34(+1.90%) |
Feb 10, 2012 | 17.90 | 17.93 | 17.76 | 17.88 | 7,503,432 | -0.26(-1.43%) |
Feb 09, 2012 | 18.31 | 18.38 | 17.96 | 18.14 | 7,816,219 | -0.13(-0.69%) |
Feb 08, 2012 | 18.25 | 18.33 | 18.11 | 18.26 | 6,616,248 | +0.03(+0.18%) |
Feb 07, 2012 | 18.24 | 18.45 | 18.14 | 18.23 | 8,590,525 | -0.12(-0.64%) |
Feb 06, 2012 | 18.33 | 18.41 | 18.23 | 18.35 | 6,639,208 | -0.14(-0.76%) |
Feb 03, 2012 | 18.20 | 18.62 | 18.11 | 18.49 | 13,101,480 | +0.55(+3.09%) |
Feb 02, 2012 | 17.94 | 18.00 | 17.66 | 17.93 | 9,257,999 | +0.08(+0.46%) |
Feb 01, 2012 | 17.83 | 18.07 | 17.23 | 17.85 | 26,430,550 | +0.01(+0.06%) |
Jan 31, 2012 | 18.18 | 18.22 | 17.80 | 17.84 | 13,972,079 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,973,041 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,889,541 | +0.10(+0.53%) |
Jan 26, 2012 | 18.34 | 18.34 | 17.87 | 18.04 | 11,718,524 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.20 | 17.88 | 18.18 | 10,847,100 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,900,671 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.64 | 17.77 | 7,655,739 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,608,680 | +0.29(+1.65%) |
Jan 19, 2012 | 16.85 | 17.48 | 16.85 | 17.43 | 23,359,914 | +0.72(+4.32%) |
Jan 18, 2012 | 16.19 | 16.77 | 16.06 | 16.71 | 10,989,018 | +0.53(+3.25%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.12 | 16.19 | 10,805,173 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,310,237 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.59 | 16.09 | 16.30 | 10,426,475 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.38 | 16.09 | 16.35 | 10,071,823 | +0.13(+0.78%) |
Jan 10, 2012 | 16.25 | 16.36 | 16.16 | 16.23 | 12,202,574 | +0.24(+1.48%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.71 | 15.99 | 16,174,384 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.36 | 6,433,533 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.59 | 8,436,510 | +0.11(+0.65%) |
Jan 04, 2012 | 16.55 | 16.55 | 16.30 | 16.49 | 9,074,446 | +0.48(+3.03%) |
Dec 30, 2011 | 16.09 | 16.16 | 16.00 | 16.00 | 5,129,399 | -0.00(-0.02%) |
Dec 29, 2011 | 15.74 | 16.09 | 15.72 | 16.01 | 6,883,422 | +0.32(+2.05%) |
Dec 28, 2011 | 16.02 | 16.05 | 15.62 | 15.68 | 6,401,157 | -0.33(-2.08%) |
Dec 27, 2011 | 15.92 | 16.09 | 15.91 | 16.02 | 5,538,384 | +0.08(+0.51%) |
Dec 23, 2011 | 15.74 | 15.94 | 15.61 | 15.94 | 5,659,318 | +0.50(+3.26%) |
Dec 21, 2011 | 15.16 | 15.50 | 15.07 | 15.43 | 10,317,571 | +0.32(+2.13%) |
Dec 20, 2011 | 15.01 | 15.27 | 14.95 | 15.11 | 14,754,902 | +0.44(+3.00%) |
Dec 19, 2011 | 15.15 | 15.30 | 14.64 | 14.67 | 11,223,885 | -0.46(-3.06%) |
Dec 16, 2011 | 15.33 | 15.44 | 15.07 | 15.13 | 15,021,511 | -0.11(-0.70%) |
Dec 15, 2011 | 15.67 | 15.74 | 15.21 | 15.24 | 13,260,841 | -0.16(-1.01%) |
Dec 14, 2011 | 15.54 | 15.67 | 15.29 | 15.40 | 10,342,034 | -0.23(-1.47%) |
Dec 13, 2011 | 16.04 | 16.15 | 15.40 | 15.62 | 10,995,044 | -0.24(-1.52%) |
Dec 12, 2011 | 15.94 | 15.94 | 15.58 | 15.87 | 8,337,567 | -0.33(-2.03%) |
Dec 09, 2011 | 15.91 | 16.28 | 15.91 | 16.19 | 11,155,602 | +0.41(+2.58%) |
Dec 08, 2011 | 16.45 | 16.47 | 15.74 | 15.79 | 11,351,529 | -0.79(-4.77%) |
Dec 07, 2011 | 16.44 | 16.70 | 16.21 | 16.58 | 9,559,590 | +0.01(+0.04%) |
Dec 06, 2011 | 16.50 | 16.72 | 16.29 | 16.57 | 9,015,701 | +0.14(+0.83%) |
Dec 05, 2011 | 16.42 | 16.85 | 16.25 | 16.43 | 10,080,323 | +0.27(+1.65%) |
Dec 02, 2011 | 16.03 | 16.41 | 16.03 | 16.17 | 11,066,979 | +0.25(+1.56%) |
Dec 01, 2011 | 16.04 | 16.08 | 15.78 | 15.92 | 6,761,856 | -0.15(-0.92%) |
Nov 30, 2011 | 15.65 | 16.09 | 15.59 | 16.07 | 10,808,485 | +0.95(+6.26%) |
Nov 29, 2011 | 15.08 | 15.27 | 14.98 | 15.12 | 8,928,554 | +0.05(+0.34%) |
Nov 28, 2011 | 14.94 | 15.22 | 14.87 | 15.07 | 8,917,289 | +0.63(+4.33%) |
Nov 25, 2011 | 14.53 | 14.86 | 14.40 | 14.44 | 5,970,526 | -0.16(-1.11%) |
Nov 23, 2011 | 14.98 | 15.01 | 14.58 | 14.61 | 10,133,858 | -0.56(-3.71%) |
Nov 22, 2011 | 14.75 | 15.20 | 14.67 | 15.17 | 10,756,880 | -0.02(-0.15%) |
Nov 21, 2011 | 15.28 | 15.29 | 14.89 | 15.19 | 10,556,852 | -0.34(-2.17%) |
Nov 18, 2011 | 15.58 | 15.62 | 15.35 | 15.53 | 8,859,152 | +0.01(+0.05%) |
Nov 17, 2011 | 15.99 | 16.16 | 15.43 | 15.52 | 13,184,775 | -0.50(-3.09%) |
Nov 16, 2011 | 16.26 | 16.49 | 15.99 | 16.02 | 10,013,357 | -0.33(-2.04%) |
Nov 15, 2011 | 16.28 | 16.50 | 16.06 | 16.35 | 6,300,317 | -0.04(-0.25%) |
Nov 14, 2011 | 16.36 | 16.49 | 16.22 | 16.39 | 6,752,423 | -0.09(-0.52%) |
Nov 11, 2011 | 16.24 | 16.62 | 16.24 | 16.48 | 7,775,272 | +0.43(+2.65%) |
Nov 10, 2011 | 16.24 | 16.34 | 15.89 | 16.05 | 11,141,796 | +0.12(+0.78%) |
Nov 09, 2011 | 16.50 | 16.50 | 15.85 | 15.92 | 16,037,851 | -1.12(-6.59%) |
Nov 08, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 8,537,597 | +0.29(+1.75%) |
Nov 07, 2011 | 16.60 | 16.78 | 16.31 | 16.75 | 8,063,188 | +0.12(+0.75%) |
Nov 04, 2011 | 16.55 | 16.71 | 16.37 | 16.63 | 7,469,842 | -0.15(-0.88%) |
Nov 03, 2011 | 16.56 | 16.83 | 16.16 | 16.78 | 12,882,274 | +0.44(+2.67%) |
Nov 02, 2011 | 16.17 | 16.44 | 16.03 | 16.34 | 13,958,306 | +0.56(+3.56%) |
Nov 01, 2011 | 15.78 | 16.21 | 15.38 | 15.78 | 19,964,310 | -0.78(-4.70%) |
Oct 31, 2011 | 16.66 | 16.97 | 16.45 | 16.56 | 11,962,473 | -0.61(-3.53%) |
Oct 28, 2011 | 17.19 | 17.38 | 17.00 | 17.16 | 11,992,793 | -0.01(-0.06%) |
Oct 27, 2011 | 16.87 | 17.62 | 16.84 | 17.17 | 23,176,346 | +1.37(+8.69%) |
Oct 26, 2011 | 15.66 | 15.93 | 15.21 | 15.80 | 11,577,954 | +0.47(+3.09%) |
Oct 25, 2011 | 15.81 | 15.81 | 15.26 | 15.33 | 10,922,894 | -0.59(-3.69%) |
Oct 24, 2011 | 15.75 | 16.08 | 15.68 | 15.91 | 13,061,819 | +0.23(+1.45%) |
Oct 21, 2011 | 15.43 | 15.84 | 15.33 | 15.69 | 11,660,101 | +0.50(+3.26%) |
Oct 20, 2011 | 15.17 | 15.27 | 14.77 | 15.19 | 14,022,990 | +0.12(+0.80%) |
Oct 19, 2011 | 15.33 | 15.55 | 14.99 | 15.07 | 12,162,547 | -0.31(-2.03%) |
Oct 18, 2011 | 14.63 | 15.52 | 14.30 | 15.38 | 17,553,056 | +0.82(+5.65%) |
Oct 17, 2011 | 15.05 | 15.05 | 14.54 | 14.56 | 12,510,730 | -0.61(-4.00%) |
Oct 14, 2011 | 15.03 | 15.30 | 14.82 | 15.16 | 10,723,359 | +0.37(+2.53%) |
Oct 13, 2011 | 14.79 | 14.86 | 14.47 | 14.79 | 12,423,474 | -0.12(-0.84%) |
Oct 12, 2011 | 14.57 | 15.38 | 14.49 | 14.91 | 20,136,266 | +0.61(+4.23%) |
Oct 11, 2011 | 14.05 | 14.42 | 13.96 | 14.31 | 9,867,183 | +0.15(+1.09%) |
Oct 10, 2011 | 13.73 | 14.16 | 13.73 | 14.15 | 10,577,065 | +0.71(+5.24%) |
Oct 07, 2011 | 14.11 | 14.13 | 13.43 | 13.45 | 17,289,996 | -0.59(-4.19%) |
Oct 06, 2011 | 14.06 | 14.10 | 13.77 | 14.04 | 13,740,823 | +0.30(+2.16%) |
Oct 05, 2011 | 13.28 | 13.77 | 13.02 | 13.74 | 18,100,804 | +0.47(+3.57%) |
Oct 04, 2011 | 12.10 | 13.31 | 12.02 | 13.27 | 23,133,518 | +0.94(+7.63%) |
Oct 03, 2011 | 12.89 | 12.96 | 12.32 | 12.33 | 19,297,864 | -0.51(-3.95%) |
Sep 30, 2011 | 12.89 | 13.06 | 12.83 | 12.83 | 18,184,130 | -0.34(-2.59%) |
Sep 29, 2011 | 12.75 | 13.17 | 12.73 | 13.17 | 16,900,588 | +0.75(+6.03%) |
Sep 28, 2011 | 12.71 | 12.90 | 12.35 | 12.43 | 17,381,292 | -0.23(-1.83%) |
Sep 27, 2011 | 12.50 | 12.92 | 12.35 | 12.66 | 19,611,964 | +0.69(+5.80%) |
Sep 26, 2011 | 11.72 | 11.99 | 11.47 | 11.96 | 15,500,169 | +0.41(+3.56%) |
Sep 23, 2011 | 11.65 | 11.92 | 11.49 | 11.55 | 16,936,058 | -0.21(-1.75%) |
Sep 22, 2011 | 11.89 | 11.96 | 11.52 | 11.76 | 30,276,380 | -0.43(-3.53%) |
Sep 21, 2011 | 12.94 | 13.00 | 12.18 | 12.19 | 14,095,360 | -0.69(-5.33%) |
Sep 20, 2011 | 13.09 | 13.18 | 12.85 | 12.87 | 12,680,214 | -0.14(-1.07%) |
Sep 19, 2011 | 13.06 | 13.13 | 12.73 | 13.01 | 10,685,825 | -0.33(-2.45%) |
Sep 16, 2011 | 13.39 | 13.59 | 13.18 | 13.34 | 12,478,629 | +0.04(+0.28%) |
Sep 15, 2011 | 13.04 | 13.31 | 12.90 | 13.30 | 11,761,410 | +0.47(+3.69%) |
Sep 14, 2011 | 12.71 | 13.01 | 12.35 | 12.83 | 11,975,088 | +0.25(+1.95%) |
Sep 13, 2011 | 12.55 | 12.79 | 12.46 | 12.58 | 9,957,312 | +0.03(+0.26%) |
Sep 12, 2011 | 12.24 | 12.56 | 12.12 | 12.55 | 12,481,657 | +0.13(+1.03%) |
Sep 09, 2011 | 12.70 | 12.83 | 12.28 | 12.42 | 13,549,289 | -0.46(-3.54%) |
Sep 08, 2011 | 13.04 | 13.12 | 12.76 | 12.88 | 14,814,319 | -0.29(-2.23%) |
Sep 07, 2011 | 12.79 | 13.21 | 12.69 | 13.17 | 11,177,791 | +0.72(+5.78%) |
Sep 06, 2011 | 12.42 | 12.51 | 12.21 | 12.45 | 10,984,790 | -0.40(-3.09%) |
Sep 02, 2011 | 13.14 | 13.21 | 12.85 | 12.85 | 8,429,005 | -0.62(-4.63%) |
Sep 01, 2011 | 13.88 | 13.95 | 13.45 | 13.47 | 13,779,278 | -0.38(-2.73%) |
Aug 31, 2011 | 13.67 | 14.00 | 13.63 | 13.85 | 14,227,040 | +0.29(+2.17%) |
Aug 30, 2011 | 13.56 | 13.68 | 13.35 | 13.56 | 7,904,755 | -0.14(-0.99%) |
Aug 29, 2011 | 13.29 | 13.69 | 13.28 | 13.69 | 8,109,644 | +0.64(+4.92%) |
Aug 26, 2011 | 12.86 | 13.16 | 12.61 | 13.05 | 8,594,070 | +0.10(+0.79%) |
Aug 25, 2011 | 13.49 | 13.66 | 12.78 | 12.95 | 10,872,511 | -0.43(-3.24%) |
Aug 24, 2011 | 12.98 | 13.40 | 12.91 | 13.38 | 9,660,626 | +0.33(+2.53%) |
Aug 23, 2011 | 12.85 | 13.10 | 12.72 | 13.05 | 14,197,347 | +0.24(+1.89%) |
Aug 22, 2011 | 13.06 | 13.06 | 12.63 | 12.81 | 15,940,723 | +0.10(+0.78%) |
Aug 19, 2011 | 12.81 | 13.29 | 12.68 | 12.71 | 13,547,999 | -0.28(-2.12%) |
Aug 18, 2011 | 13.30 | 13.36 | 12.87 | 12.98 | 20,619,472 | -0.78(-5.66%) |
Aug 17, 2011 | 13.79 | 13.92 | 13.59 | 13.76 | 11,075,031 | +0.06(+0.46%) |
Aug 16, 2011 | 13.78 | 13.95 | 13.57 | 13.70 | 12,800,127 | -0.27(-1.94%) |
Aug 15, 2011 | 13.83 | 14.02 | 13.72 | 13.97 | 12,278,072 | +0.37(+2.70%) |
Aug 12, 2011 | 14.00 | 14.20 | 13.52 | 13.60 | 12,092,601 | -0.21(-1.53%) |
Aug 11, 2011 | 13.18 | 14.04 | 12.79 | 13.82 | 23,016,526 | +0.86(+6.63%) |
Aug 10, 2011 | 14.12 | 14.12 | 12.93 | 12.96 | 30,869,584 | -1.47(-10.20%) |
Aug 09, 2011 | 14.68 | 14.43 | 13.24 | 14.43 | 28,993,920 | +0.70(+5.12%) |
Aug 08, 2011 | 14.68 | 15.13 | 13.71 | 13.72 | 28,285,996 | -1.47(-9.68%) |
Aug 05, 2011 | 15.55 | 15.65 | 14.84 | 15.20 | 23,596,320 | -0.20(-1.28%) |
Aug 04, 2011 | 16.08 | 16.15 | 15.39 | 15.39 | 16,863,834 | -0.95(-5.80%) |
Aug 03, 2011 | 16.25 | 16.38 | 15.88 | 16.34 | 13,015,449 | +0.11(+0.65%) |
Aug 02, 2011 | 16.48 | 16.57 | 16.23 | 16.23 | 13,820,458 | -0.41(-2.47%) |
Aug 01, 2011 | 17.05 | 17.08 | 16.47 | 16.65 | 10,229,841 | -0.13(-0.78%) |
Jul 29, 2011 | 16.58 | 16.89 | 16.57 | 16.78 | 13,324,404 | +0.03(+0.17%) |
Jul 28, 2011 | 16.81 | 17.26 | 16.69 | 16.75 | 17,923,980 | +0.67(+4.15%) |
Jul 27, 2011 | 16.43 | 16.48 | 16.05 | 16.08 | 12,024,090 | -0.43(-2.58%) |
Jul 26, 2011 | 16.62 | 16.70 | 16.47 | 16.51 | 7,508,274 | -0.15(-0.87%) |
Jul 25, 2011 | 16.69 | 16.74 | 16.50 | 16.65 | 6,527,128 | -0.18(-1.06%) |
Jul 22, 2011 | 17.05 | 17.05 | 16.78 | 16.83 | 7,515,475 | -0.15(-0.88%) |
Jul 21, 2011 | 16.77 | 17.30 | 16.73 | 16.98 | 18,213,192 | +0.46(+2.80%) |
Jul 20, 2011 | 16.47 | 16.62 | 16.29 | 16.52 | 9,358,144 | +0.09(+0.58%) |
Jul 19, 2011 | 16.27 | 16.45 | 16.11 | 16.42 | 7,438,915 | +0.28(+1.71%) |
Jul 18, 2011 | 16.42 | 16.46 | 16.06 | 16.15 | 10,641,812 | -0.37(-2.25%) |
Jul 15, 2011 | 16.55 | 16.58 | 16.36 | 16.52 | 9,960,416 | +0.04(+0.22%) |
Jul 14, 2011 | 16.59 | 16.69 | 16.42 | 16.48 | 10,904,728 | -0.04(-0.22%) |
Jul 13, 2011 | 16.50 | 16.76 | 16.39 | 16.52 | 8,525,413 | +0.11(+0.64%) |
Jul 12, 2011 | 16.21 | 16.57 | 16.19 | 16.41 | 11,948,606 | +0.10(+0.63%) |
Jul 11, 2011 | 16.67 | 16.68 | 16.27 | 16.31 | 9,515,416 | -0.63(-3.72%) |
Jul 08, 2011 | 16.98 | 17.04 | 16.71 | 16.94 | 9,805,658 | -0.32(-1.88%) |
Jul 07, 2011 | 17.10 | 17.30 | 17.05 | 17.26 | 8,492,838 | +0.35(+2.09%) |
Jul 06, 2011 | 16.85 | 16.95 | 16.70 | 16.91 | 6,575,259 | -0.01(-0.04%) |
Jul 05, 2011 | 17.26 | 17.26 | 16.88 | 16.92 | 8,505,643 | -0.36(-2.07%) |
Jul 01, 2011 | 17.04 | 17.29 | 16.96 | 17.28 | 7,076,678 | +0.27(+1.61%) |
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,309,278 | +0.20(+1.21%) |
Jun 29, 2011 | 16.61 | 16.86 | 16.60 | 16.80 | 9,469,185 | +0.34(+2.04%) |
Jun 28, 2011 | 16.43 | 16.55 | 16.32 | 16.46 | 8,372,394 | +0.09(+0.56%) |
Jun 27, 2011 | 16.19 | 16.44 | 16.14 | 16.37 | 9,029,452 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,959,170 | -0.27(-1.66%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,521,093 | -0.12(-0.70%) |
Jun 22, 2011 | 16.77 | 16.81 | 16.50 | 16.53 | 8,756,559 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.55 | 16.81 | 9,610,075 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.51 | 6,363,725 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,098,088 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.32 | 11,451,590 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,932,903 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.07 | 16.62 | 16.93 | 13,206,842 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.53 | 16.32 | 16.49 | 7,827,601 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,021,945 | -0.10(-0.62%) |
Jun 09, 2011 | 16.39 | 16.62 | 16.33 | 16.44 | 8,199,088 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.57 | 16.30 | 16.34 | 13,266,933 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,742,940 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,460,918 | -0.34(-1.98%) |
Jun 03, 2011 | 16.76 | 17.18 | 16.76 | 16.93 | 11,261,798 | -1.01(-5.61%) |
May 24, 2011 | 17.91 | 18.05 | 17.79 | 17.93 | 12,370,043 | +0.15(+0.84%) |
May 23, 2011 | 17.83 | 17.99 | 17.73 | 17.78 | 16,905,428 | -0.27(-1.51%) |
May 20, 2011 | 18.32 | 18.39 | 18.01 | 18.06 | 18,615,584 | -0.29(-1.57%) |
May 19, 2011 | 18.46 | 18.57 | 18.23 | 18.34 | 19,964,978 | -0.03(-0.18%) |
May 18, 2011 | 18.99 | 19.21 | 18.02 | 18.38 | 42,418,428 | -1.24(-6.31%) |
May 17, 2011 | 19.36 | 19.64 | 19.33 | 19.61 | 6,881,312 | +0.12(+0.60%) |
May 16, 2011 | 19.51 | 19.75 | 19.45 | 19.50 | 6,747,802 | -0.07(-0.35%) |
May 13, 2011 | 19.84 | 19.95 | 19.42 | 19.57 | 6,988,140 | -0.27(-1.35%) |
May 12, 2011 | 19.56 | 19.89 | 19.47 | 19.83 | 6,946,123 | +0.24(+1.20%) |
May 11, 2011 | 19.81 | 19.89 | 19.43 | 19.60 | 11,041,410 | -0.28(-1.40%) |
May 10, 2011 | 19.90 | 19.99 | 19.82 | 19.88 | 8,469,822 | +0.07(+0.33%) |
May 09, 2011 | 19.90 | 20.00 | 19.63 | 19.81 | 7,449,299 | -0.14(-0.71%) |
May 06, 2011 | 20.27 | 20.39 | 19.80 | 19.95 | 7,520,097 | -0.03(-0.15%) |
May 05, 2011 | 19.97 | 20.15 | 19.79 | 19.98 | 7,625,657 | -0.12(-0.61%) |
May 04, 2011 | 20.35 | 20.35 | 19.98 | 20.11 | 6,817,179 | -0.19(-0.95%) |
May 03, 2011 | 20.35 | 20.42 | 20.15 | 20.30 | 7,132,661 | -0.04(-0.20%) |
May 02, 2011 | 20.31 | 20.35 | 20.28 | 20.34 | 6,895,244 | -0.01(-0.07%) |
Apr 29, 2011 | 20.67 | 20.69 | 20.19 | 20.35 | 9,947,958 | -0.29(-1.42%) |
Apr 28, 2011 | 19.91 | 20.79 | 19.90 | 20.65 | 18,855,024 | +0.98(+4.99%) |
Apr 27, 2011 | 19.65 | 19.73 | 19.20 | 19.66 | 9,169,863 | +0.14(+0.71%) |
Apr 26, 2011 | 19.45 | 19.65 | 19.29 | 19.53 | 7,408,519 | +0.25(+1.30%) |
Apr 25, 2011 | 19.43 | 19.44 | 19.23 | 19.28 | 7,157,900 | -0.16(-0.82%) |
Apr 21, 2011 | 19.34 | 19.47 | 19.12 | 19.44 | 7,691,348 | +0.16(+0.83%) |
Apr 20, 2011 | 19.24 | 19.53 | 19.14 | 19.28 | 10,842,490 | +0.43(+2.31%) |
Apr 19, 2011 | 18.75 | 18.92 | 18.68 | 18.84 | 6,685,922 | +0.16(+0.85%) |
Apr 18, 2011 | 18.62 | 18.76 | 18.56 | 18.68 | 9,740,322 | -0.24(-1.28%) |
Apr 15, 2011 | 18.94 | 18.97 | 18.65 | 18.93 | 10,741,375 | +0.09(+0.48%) |
Apr 14, 2011 | 18.85 | 18.91 | 18.62 | 18.84 | 7,845,678 | -0.15(-0.78%) |
Apr 13, 2011 | 19.40 | 19.42 | 18.93 | 18.98 | 7,437,728 | -0.26(-1.34%) |
Apr 12, 2011 | 19.23 | 19.35 | 19.12 | 19.24 | 7,479,143 | -0.26(-1.32%) |
Apr 11, 2011 | 19.48 | 19.79 | 19.42 | 19.50 | 7,930,388 | +0.06(+0.32%) |
Apr 08, 2011 | 19.74 | 19.82 | 19.32 | 19.44 | 5,202,410 | -0.22(-1.11%) |
Apr 07, 2011 | 19.82 | 20.01 | 19.46 | 19.65 | 11,938,057 | -0.18(-0.90%) |
Apr 06, 2011 | 19.77 | 19.89 | 19.64 | 19.83 | 7,842,497 | +0.14(+0.70%) |
Apr 05, 2011 | 19.67 | 19.74 | 19.53 | 19.69 | 6,890,932 | +0.01(+0.04%) |
Apr 04, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 9,886,811 | +0.31(+1.59%) |