Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 16.43 | 16.43 | 16.08 | 16.20 | 1,267,491 | -0.19(-1.16%) |
Mar 29, 2012 | 16.17 | 16.43 | 16.00 | 16.39 | 1,382,758 | +0.08(+0.47%) |
Mar 28, 2012 | 16.11 | 16.50 | 15.99 | 16.31 | 2,358,940 | +0.26(+1.61%) |
Mar 27, 2012 | 16.25 | 16.43 | 16.01 | 16.05 | 1,315,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.80 | 16.28 | 15.80 | 16.28 | 1,828,492 | +0.59(+3.75%) |
Mar 23, 2012 | 15.70 | 15.73 | 15.56 | 15.69 | 1,577,572 | +0.04(+0.26%) |
Mar 22, 2012 | 15.85 | 15.96 | 15.60 | 15.65 | 2,276,692 | -0.25(-1.56%) |
Mar 21, 2012 | 15.96 | 16.05 | 15.83 | 15.90 | 1,358,093 | -0.07(-0.43%) |
Mar 20, 2012 | 15.86 | 16.02 | 15.65 | 15.96 | 1,824,293 | +0.06(+0.40%) |
Mar 19, 2012 | 15.78 | 16.07 | 15.61 | 15.90 | 1,854,083 | +0.12(+0.76%) |
Mar 16, 2012 | 16.22 | 16.36 | 15.72 | 15.78 | 33,341,370 | -0.49(-3.02%) |
Mar 15, 2012 | 15.74 | 16.42 | 15.63 | 16.27 | 13,447,639 | +0.61(+3.93%) |
Mar 14, 2012 | 15.81 | 15.89 | 15.53 | 15.66 | 8,450,325 | -0.18(-1.11%) |
Mar 13, 2012 | 15.60 | 15.84 | 15.51 | 15.83 | 7,847,109 | +0.28(+1.82%) |
Mar 12, 2012 | 15.69 | 15.71 | 15.47 | 15.55 | 5,927,787 | -0.16(-1.02%) |
Mar 09, 2012 | 15.51 | 15.83 | 15.46 | 15.71 | 6,063,997 | +0.18(+1.18%) |
Mar 08, 2012 | 15.49 | 15.60 | 15.37 | 15.53 | 11,685,754 | +0.07(+0.42%) |
Mar 07, 2012 | 15.44 | 15.53 | 15.32 | 15.46 | 6,792,808 | +0.00(+0.03%) |
Mar 06, 2012 | 15.40 | 15.60 | 15.23 | 15.46 | 7,969,167 | -0.03(-0.22%) |
Mar 05, 2012 | 15.52 | 15.58 | 15.38 | 15.49 | 7,576,458 | -0.14(-0.87%) |
Mar 02, 2012 | 15.73 | 16.00 | 15.54 | 15.63 | 9,964,555 | -0.09(-0.59%) |
Mar 01, 2012 | 15.57 | 15.99 | 15.48 | 15.72 | 8,537,004 | +0.21(+1.39%) |
Feb 29, 2012 | 15.75 | 15.88 | 15.46 | 15.51 | 10,969,325 | -0.21(-1.35%) |
Feb 28, 2012 | 15.67 | 15.81 | 15.50 | 15.72 | 9,343,650 | +0.07(+0.45%) |
Feb 27, 2012 | 15.32 | 15.73 | 15.26 | 15.65 | 9,331,267 | +0.30(+1.97%) |
Feb 24, 2012 | 15.60 | 15.80 | 15.23 | 15.34 | 10,461,633 | -0.31(-1.96%) |
Feb 23, 2012 | 15.85 | 15.93 | 15.49 | 15.65 | 12,005,936 | -0.19(-1.23%) |
Feb 22, 2012 | 16.29 | 16.48 | 15.79 | 15.85 | 18,848,276 | -0.54(-3.30%) |
Feb 21, 2012 | 17.23 | 17.30 | 16.23 | 16.39 | 16,021,476 | -0.88(-5.12%) |
Feb 17, 2012 | 17.54 | 17.78 | 17.21 | 17.27 | 8,137,219 | -0.16(-0.90%) |
Feb 16, 2012 | 17.10 | 17.47 | 16.82 | 17.43 | 8,575,921 | +0.52(+3.10%) |
Feb 15, 2012 | 17.23 | 17.34 | 16.78 | 16.90 | 9,662,063 | -0.28(-1.64%) |
Feb 14, 2012 | 17.08 | 17.26 | 16.97 | 17.19 | 6,458,475 | +0.06(+0.33%) |
Feb 13, 2012 | 17.04 | 17.13 | 16.89 | 17.13 | 4,040,306 | +0.28(+1.68%) |
Feb 10, 2012 | 16.97 | 17.16 | 16.74 | 16.85 | 4,912,403 | -0.35(-2.01%) |
Feb 09, 2012 | 17.25 | 17.25 | 16.84 | 17.19 | 5,979,087 | +0.07(+0.41%) |
Feb 08, 2012 | 17.27 | 17.40 | 16.98 | 17.12 | 6,378,872 | -0.25(-1.44%) |
Feb 07, 2012 | 17.51 | 17.62 | 17.36 | 17.37 | 6,094,069 | -0.14(-0.78%) |
Feb 06, 2012 | 17.60 | 17.65 | 17.26 | 17.51 | 6,223,203 | -0.21(-1.20%) |
Feb 03, 2012 | 17.75 | 17.98 | 17.67 | 17.72 | 6,898,946 | +0.21(+1.21%) |
Feb 02, 2012 | 17.47 | 17.78 | 17.38 | 17.51 | 6,690,209 | -0.06(-0.32%) |
Feb 01, 2012 | 17.29 | 17.61 | 17.19 | 17.57 | 7,537,541 | +0.35(+2.04%) |
Jan 31, 2012 | 16.92 | 17.27 | 16.58 | 17.21 | 9,281,736 | +0.36(+2.12%) |
Jan 30, 2012 | 16.69 | 17.04 | 16.68 | 16.86 | 6,012,697 | -0.00(-0.01%) |
Jan 27, 2012 | 16.44 | 16.95 | 16.28 | 16.86 | 7,189,056 | +0.42(+2.54%) |
Jan 26, 2012 | 16.39 | 16.88 | 16.10 | 16.44 | 13,336,194 | -0.62(-3.62%) |
Jan 25, 2012 | 16.90 | 17.45 | 16.88 | 17.06 | 8,788,196 | +0.27(+1.59%) |
Jan 24, 2012 | 16.62 | 16.90 | 16.52 | 16.79 | 5,319,264 | +0.12(+0.73%) |
Jan 23, 2012 | 16.64 | 16.86 | 16.44 | 16.67 | 5,957,859 | +0.05(+0.27%) |
Jan 20, 2012 | 16.66 | 16.88 | 16.57 | 16.62 | 4,422,401 | -0.11(-0.68%) |
Jan 19, 2012 | 16.61 | 16.89 | 16.50 | 16.74 | 6,983,856 | +0.14(+0.83%) |
Jan 18, 2012 | 16.38 | 16.73 | 16.17 | 16.60 | 4,924,786 | +0.24(+1.45%) |
Jan 17, 2012 | 16.56 | 16.67 | 16.33 | 16.36 | 4,494,929 | -0.03(-0.21%) |
Jan 13, 2012 | 16.23 | 16.43 | 16.03 | 16.40 | 7,960,322 | +0.08(+0.49%) |
Jan 12, 2012 | 16.55 | 16.58 | 16.06 | 16.32 | 9,865,493 | -0.16(-0.95%) |
Jan 11, 2012 | 16.56 | 16.74 | 16.38 | 16.47 | 10,705,750 | -0.24(-1.42%) |
Jan 10, 2012 | 16.70 | 16.91 | 16.56 | 16.71 | 7,719,744 | -0.19(-1.15%) |
Jan 09, 2012 | 16.81 | 17.08 | 16.64 | 16.90 | 7,270,428 | +0.20(+1.22%) |
Jan 06, 2012 | 16.95 | 17.06 | 16.68 | 16.70 | 8,591,842 | -0.31(-1.83%) |
Jan 05, 2012 | 16.73 | 17.07 | 16.64 | 17.01 | 6,559,306 | +0.18(+1.09%) |
Jan 04, 2012 | 16.70 | 16.89 | 16.43 | 16.83 | 7,465,014 | -0.15(-0.88%) |
Dec 30, 2011 | 17.17 | 17.22 | 16.94 | 16.98 | 4,622,294 | -0.19(-1.12%) |
Dec 29, 2011 | 16.90 | 17.20 | 16.90 | 17.17 | 3,474,238 | +0.25(+1.46%) |
Dec 28, 2011 | 17.02 | 17.16 | 16.73 | 16.93 | 4,733,738 | -0.17(-0.99%) |
Dec 27, 2011 | 17.17 | 17.44 | 16.96 | 17.09 | 5,496,160 | -0.10(-0.55%) |
Dec 23, 2011 | 17.28 | 17.28 | 16.80 | 17.19 | 7,749,816 | -0.11(-0.64%) |
Dec 21, 2011 | 17.14 | 17.40 | 16.96 | 17.30 | 5,137,061 | +0.07(+0.41%) |
Dec 20, 2011 | 17.01 | 17.31 | 16.89 | 17.23 | 9,964,555 | +0.43(+2.56%) |
Dec 19, 2011 | 17.22 | 17.30 | 16.75 | 16.80 | 7,334,110 | -0.42(-2.44%) |
Dec 16, 2011 | 16.66 | 17.27 | 16.66 | 17.22 | 19,157,844 | +0.60(+3.59%) |
Dec 15, 2011 | 16.47 | 16.73 | 16.36 | 16.62 | 11,846,729 | +0.34(+2.10%) |
Dec 14, 2011 | 15.84 | 16.31 | 15.70 | 16.28 | 12,434,024 | +0.38(+2.37%) |
Dec 13, 2011 | 16.02 | 16.12 | 15.86 | 15.91 | 18,724,448 | +0.03(+0.19%) |
Dec 12, 2011 | 15.61 | 15.98 | 15.56 | 15.88 | 7,061,690 | +0.10(+0.63%) |
Dec 09, 2011 | 15.44 | 15.88 | 15.38 | 15.78 | 6,538,078 | +0.42(+2.74%) |
Dec 08, 2011 | 15.74 | 15.74 | 15.18 | 15.36 | 9,922,100 | -0.49(-3.07%) |
Dec 07, 2011 | 15.86 | 15.98 | 15.74 | 15.84 | 10,742,898 | -0.18(-1.14%) |
Dec 06, 2011 | 15.99 | 16.29 | 15.94 | 16.03 | 10,817,194 | -0.05(-0.30%) |
Dec 05, 2011 | 15.83 | 16.27 | 15.79 | 16.07 | 8,956,248 | +0.32(+2.04%) |
Dec 02, 2011 | 15.82 | 15.96 | 15.57 | 15.75 | 7,703,823 | -0.12(-0.74%) |
Dec 01, 2011 | 15.60 | 16.28 | 15.55 | 15.87 | 20,799,438 | +0.17(+1.09%) |
Nov 30, 2011 | 14.84 | 15.71 | 14.84 | 15.70 | 11,662,757 | +0.93(+6.31%) |
Nov 29, 2011 | 14.50 | 14.95 | 14.42 | 14.77 | 6,088,762 | +0.35(+2.45%) |
Nov 28, 2011 | 14.37 | 14.58 | 14.26 | 14.41 | 3,746,658 | +0.56(+4.01%) |
Nov 25, 2011 | 13.74 | 14.09 | 13.69 | 13.86 | 2,543,765 | +0.06(+0.46%) |
Nov 23, 2011 | 14.04 | 14.13 | 13.75 | 13.79 | 6,428,403 | -0.38(-2.65%) |
Nov 22, 2011 | 14.44 | 14.48 | 14.14 | 14.17 | 3,437,090 | -0.25(-1.76%) |
Nov 21, 2011 | 14.47 | 14.50 | 14.18 | 14.42 | 5,331,647 | -0.28(-1.92%) |
Nov 18, 2011 | 14.68 | 14.88 | 14.61 | 14.70 | 5,015,003 | +0.05(+0.31%) |
Nov 17, 2011 | 14.92 | 15.05 | 14.54 | 14.66 | 7,410,176 | -0.29(-1.95%) |
Nov 16, 2011 | 15.07 | 15.21 | 14.93 | 14.95 | 6,745,047 | -0.32(-2.09%) |
Nov 15, 2011 | 15.15 | 15.44 | 15.02 | 15.27 | 6,377,103 | +0.12(+0.78%) |
Nov 14, 2011 | 15.43 | 15.73 | 15.12 | 15.15 | 7,109,452 | -0.22(-1.46%) |
Nov 11, 2011 | 14.95 | 15.48 | 14.93 | 15.38 | 5,674,825 | +0.56(+3.75%) |
Nov 10, 2011 | 15.33 | 15.44 | 14.70 | 14.82 | 9,120,761 | -0.30(-1.99%) |
Nov 09, 2011 | 15.27 | 15.57 | 15.08 | 15.12 | 9,865,493 | -0.52(-3.31%) |
Nov 08, 2011 | 15.66 | 15.67 | 15.22 | 15.64 | 5,745,584 | +0.12(+0.74%) |
Nov 07, 2011 | 15.47 | 15.68 | 15.34 | 15.52 | 5,588,146 | -0.03(-0.22%) |
Nov 04, 2011 | 15.47 | 15.75 | 15.35 | 15.56 | 8,531,697 | -0.00(-0.03%) |
Nov 03, 2011 | 14.99 | 15.60 | 14.85 | 15.56 | 8,363,646 | +0.77(+5.23%) |
Nov 02, 2011 | 15.04 | 15.14 | 14.70 | 14.79 | 6,559,306 | -0.05(-0.32%) |
Nov 01, 2011 | 14.61 | 15.08 | 14.56 | 14.84 | 9,794,735 | -0.21(-1.38%) |
Oct 31, 2011 | 14.96 | 15.29 | 14.85 | 15.04 | 6,000,314 | -0.16(-1.07%) |
Oct 28, 2011 | 15.47 | 15.51 | 15.15 | 15.21 | 5,312,188 | -0.28(-1.84%) |
Oct 27, 2011 | 15.42 | 15.56 | 14.89 | 15.49 | 7,725,051 | +0.67(+4.53%) |
Oct 26, 2011 | 14.97 | 15.10 | 14.62 | 14.82 | 9,126,068 | -0.09(-0.58%) |
Oct 25, 2011 | 15.26 | 15.27 | 14.64 | 14.91 | 7,979,781 | -0.61(-3.92%) |
Oct 24, 2011 | 15.04 | 15.67 | 14.97 | 15.51 | 7,986,857 | +0.60(+4.00%) |
Oct 21, 2011 | 14.96 | 15.01 | 14.55 | 14.92 | 14,286,126 | +0.01(+0.09%) |
Oct 20, 2011 | 14.58 | 14.92 | 14.17 | 14.90 | 9,716,901 | +0.60(+4.22%) |
Oct 19, 2011 | 14.60 | 14.60 | 14.23 | 14.30 | 6,764,505 | -0.30(-2.06%) |
Oct 18, 2011 | 14.37 | 14.75 | 14.23 | 14.60 | 9,223,361 | +0.30(+2.10%) |
Oct 17, 2011 | 14.24 | 14.52 | 14.14 | 14.30 | 7,335,879 | -0.10(-0.71%) |
Oct 14, 2011 | 14.58 | 14.58 | 14.19 | 14.40 | 6,791,040 | -0.13(-0.87%) |
Oct 13, 2011 | 14.01 | 14.64 | 13.92 | 14.53 | 7,670,213 | +0.49(+3.48%) |
Oct 12, 2011 | 14.01 | 14.21 | 13.94 | 14.04 | 6,891,870 | +0.07(+0.52%) |
Oct 11, 2011 | 13.51 | 14.01 | 13.42 | 13.97 | 6,815,805 | +0.39(+2.88%) |
Oct 10, 2011 | 13.35 | 13.58 | 13.16 | 13.58 | 7,194,363 | +0.57(+4.36%) |
Oct 07, 2011 | 13.20 | 13.52 | 12.93 | 13.01 | 9,120,761 | -0.12(-0.90%) |
Oct 06, 2011 | 12.41 | 13.13 | 12.41 | 13.13 | 9,097,764 | +0.52(+4.11%) |
Oct 05, 2011 | 12.31 | 12.68 | 12.10 | 12.61 | 7,594,148 | +0.27(+2.18%) |
Oct 04, 2011 | 11.56 | 12.38 | 11.55 | 12.34 | 11,972,325 | +0.73(+6.33%) |
Oct 03, 2011 | 12.59 | 12.78 | 11.59 | 11.60 | 13,498,938 | -1.12(-8.83%) |
Sep 30, 2011 | 12.89 | 13.09 | 12.69 | 12.73 | 7,243,893 | -0.38(-2.91%) |
Sep 29, 2011 | 13.20 | 13.28 | 12.79 | 13.11 | 5,147,675 | +0.13(+1.01%) |
Sep 28, 2011 | 13.28 | 13.38 | 12.96 | 12.98 | 7,081,149 | -0.29(-2.18%) |
Sep 27, 2011 | 13.53 | 13.56 | 13.15 | 13.27 | 5,791,577 | +0.00(+0.03%) |
Sep 26, 2011 | 13.35 | 13.43 | 13.03 | 13.26 | 6,532,771 | +0.06(+0.45%) |
Sep 23, 2011 | 12.57 | 13.21 | 12.57 | 13.21 | 8,735,127 | +0.67(+5.32%) |
Sep 22, 2011 | 12.12 | 12.60 | 12.12 | 12.54 | 11,942,253 | +0.01(+0.11%) |
Sep 21, 2011 | 13.11 | 13.21 | 12.52 | 12.52 | 5,059,227 | -0.57(-4.38%) |
Sep 20, 2011 | 13.43 | 13.56 | 13.10 | 13.10 | 5,788,039 | -0.28(-2.06%) |
Sep 19, 2011 | 13.35 | 13.51 | 13.23 | 13.38 | 3,783,806 | -0.17(-1.22%) |
Sep 16, 2011 | 13.54 | 13.69 | 13.48 | 13.54 | 8,169,060 | +0.04(+0.29%) |
Sep 15, 2011 | 13.71 | 13.77 | 13.40 | 13.50 | 5,273,271 | +0.04(+0.29%) |
Sep 14, 2011 | 12.87 | 13.69 | 12.87 | 13.46 | 11,726,440 | +0.70(+5.51%) |
Sep 13, 2011 | 12.36 | 13.00 | 12.15 | 12.76 | 8,034,619 | +0.49(+3.96%) |
Sep 12, 2011 | 12.02 | 12.29 | 11.98 | 12.27 | 4,027,923 | +0.07(+0.59%) |
Sep 09, 2011 | 12.20 | 12.74 | 12.00 | 12.20 | 6,377,103 | -0.17(-1.37%) |
Sep 08, 2011 | 12.61 | 12.69 | 12.25 | 12.37 | 4,818,648 | -0.36(-2.84%) |
Sep 07, 2011 | 12.42 | 12.80 | 12.39 | 12.73 | 5,812,804 | +0.53(+4.34%) |
Sep 06, 2011 | 11.93 | 12.23 | 11.91 | 12.20 | 5,114,065 | -0.09(-0.75%) |
Sep 02, 2011 | 12.40 | 12.70 | 12.26 | 12.30 | 4,410,019 | -0.32(-2.53%) |
Sep 01, 2011 | 13.03 | 13.18 | 12.59 | 12.62 | 5,191,899 | -0.44(-3.36%) |
Aug 31, 2011 | 13.29 | 13.43 | 12.98 | 13.05 | 4,402,943 | -0.13(-0.96%) |
Aug 30, 2011 | 13.16 | 13.35 | 12.93 | 13.18 | 4,675,363 | -0.08(-0.60%) |
Aug 29, 2011 | 12.80 | 13.27 | 12.80 | 13.26 | 5,313,957 | +0.60(+4.73%) |
Aug 26, 2011 | 12.01 | 12.66 | 11.91 | 12.66 | 7,778,120 | +0.55(+4.52%) |
Aug 25, 2011 | 12.53 | 12.69 | 12.08 | 12.11 | 7,281,042 | -0.33(-2.65%) |
Aug 24, 2011 | 12.30 | 12.49 | 12.21 | 12.44 | 6,771,581 | +0.08(+0.68%) |
Aug 23, 2011 | 12.00 | 12.42 | 11.92 | 12.36 | 7,463,245 | +0.43(+3.58%) |
Aug 22, 2011 | 12.41 | 12.44 | 11.90 | 11.93 | 7,599,455 | -0.13(-1.05%) |
Aug 19, 2011 | 11.93 | 12.52 | 11.93 | 12.06 | 8,726,283 | -0.12(-1.00%) |
Aug 18, 2011 | 12.52 | 12.52 | 12.07 | 12.18 | 7,281,042 | -0.78(-5.99%) |
Aug 17, 2011 | 13.04 | 13.20 | 12.74 | 12.96 | 4,616,987 | -0.06(-0.45%) |
Aug 16, 2011 | 12.79 | 13.25 | 12.74 | 13.02 | 7,928,481 | +0.02(+0.17%) |
Aug 15, 2011 | 12.77 | 13.09 | 12.77 | 12.99 | 4,579,839 | +0.33(+2.64%) |
Aug 12, 2011 | 12.54 | 12.99 | 12.50 | 12.66 | 6,759,198 | +0.27(+2.15%) |
Aug 11, 2011 | 11.84 | 12.60 | 11.81 | 12.39 | 8,138,988 | +0.55(+4.68%) |
Aug 10, 2011 | 12.35 | 12.42 | 11.81 | 11.84 | 12,163,373 | -0.86(-6.80%) |
Aug 09, 2011 | 12.07 | 12.70 | 11.71 | 12.70 | 13,286,663 | +0.90(+7.58%) |
Aug 08, 2011 | 12.51 | 12.52 | 11.75 | 11.81 | 13,723,596 | -0.65(-5.19%) |
Aug 05, 2011 | 12.74 | 12.84 | 11.96 | 12.45 | 9,221,592 | -0.09(-0.69%) |
Aug 04, 2011 | 13.05 | 13.16 | 12.53 | 12.54 | 12,559,620 | -0.71(-5.33%) |
Aug 03, 2011 | 12.96 | 13.28 | 12.65 | 13.24 | 10,458,095 | +0.34(+2.63%) |
Aug 02, 2011 | 13.54 | 13.61 | 12.88 | 12.90 | 10,742,898 | -0.68(-4.99%) |
Aug 01, 2011 | 14.13 | 14.35 | 13.53 | 13.58 | 13,741,286 | -0.24(-1.72%) |
Jul 29, 2011 | 13.54 | 13.90 | 13.45 | 13.82 | 6,647,754 | +0.09(+0.69%) |
Jul 28, 2011 | 14.01 | 14.16 | 13.69 | 13.73 | 6,258,582 | -0.28(-2.02%) |
Jul 27, 2011 | 14.08 | 14.28 | 13.81 | 14.01 | 10,378,492 | -0.16(-1.12%) |
Jul 26, 2011 | 14.19 | 14.36 | 14.12 | 14.17 | 9,536,467 | -0.06(-0.43%) |
Jul 25, 2011 | 14.41 | 14.43 | 13.93 | 14.23 | 15,119,306 | -0.32(-2.21%) |
Jul 22, 2011 | 14.84 | 14.89 | 14.47 | 14.55 | 5,625,294 | -0.36(-2.44%) |
Jul 21, 2011 | 14.96 | 15.19 | 14.75 | 14.91 | 6,504,468 | +0.06(+0.38%) |
Jul 20, 2011 | 15.16 | 15.17 | 14.84 | 14.86 | 7,664,906 | -0.25(-1.68%) |
Jul 19, 2011 | 14.78 | 15.12 | 14.74 | 15.11 | 6,893,639 | +0.36(+2.44%) |
Jul 18, 2011 | 15.03 | 15.05 | 14.49 | 14.75 | 6,971,474 | -0.43(-2.80%) |
Jul 15, 2011 | 15.28 | 15.32 | 15.06 | 15.18 | 4,507,311 | -0.02(-0.15%) |
Jul 14, 2011 | 15.38 | 15.63 | 15.13 | 15.20 | 6,515,082 | -0.08(-0.53%) |
Jul 13, 2011 | 15.34 | 15.59 | 15.22 | 15.28 | 8,061,153 | +0.12(+0.76%) |
Jul 12, 2011 | 15.26 | 15.32 | 14.94 | 15.16 | 6,203,745 | -0.17(-1.08%) |
Jul 11, 2011 | 15.55 | 15.62 | 15.27 | 15.33 | 3,799,727 | -0.40(-2.57%) |
Jul 08, 2011 | 15.50 | 15.78 | 15.48 | 15.73 | 4,790,345 | +0.11(+0.69%) |
Jul 07, 2011 | 15.83 | 15.88 | 15.57 | 15.62 | 11,339,037 | -0.13(-0.80%) |
Jul 06, 2011 | 15.62 | 15.97 | 15.60 | 15.75 | 9,644,373 | +0.21(+1.37%) |
Jul 05, 2011 | 15.61 | 15.65 | 15.37 | 15.54 | 5,315,726 | -0.09(-0.55%) |
Jul 01, 2011 | 15.53 | 15.68 | 15.51 | 15.62 | 6,187,824 | +0.14(+0.93%) |
Jun 30, 2011 | 15.47 | 15.74 | 15.47 | 15.48 | 4,226,047 | +0.04(+0.23%) |
Jun 29, 2011 | 15.52 | 15.59 | 15.23 | 15.44 | 7,496,855 | -0.08(-0.51%) |
Jun 28, 2011 | 15.29 | 15.60 | 15.28 | 15.52 | 5,405,943 | +0.17(+1.12%) |
Jun 27, 2011 | 15.22 | 15.50 | 15.14 | 15.35 | 6,523,926 | +0.20(+1.34%) |
Jun 24, 2011 | 15.49 | 15.49 | 15.01 | 15.15 | 8,942,096 | -0.36(-2.32%) |
Jun 23, 2011 | 15.13 | 15.58 | 15.13 | 15.51 | 5,635,908 | +0.39(+2.57%) |
Jun 22, 2011 | 15.30 | 15.41 | 15.10 | 15.12 | 4,172,978 | -0.23(-1.50%) |
Jun 21, 2011 | 15.18 | 15.43 | 15.13 | 15.35 | 6,026,849 | +0.22(+1.43%) |
Jun 20, 2011 | 14.77 | 15.33 | 14.76 | 15.13 | 4,901,790 | +0.35(+2.37%) |
Jun 17, 2011 | 14.71 | 15.03 | 14.58 | 14.78 | 6,937,863 | +0.25(+1.71%) |
Jun 16, 2011 | 14.46 | 14.74 | 14.36 | 14.53 | 3,983,699 | +0.05(+0.37%) |
Jun 15, 2011 | 14.47 | 14.61 | 14.25 | 14.48 | 6,198,438 | -0.17(-1.14%) |
Jun 14, 2011 | 14.28 | 14.90 | 14.27 | 14.65 | 10,695,136 | +0.49(+3.47%) |
Jun 13, 2011 | 14.01 | 14.38 | 13.96 | 14.16 | 4,282,653 | +0.24(+1.71%) |
Jun 10, 2011 | 13.93 | 14.09 | 13.86 | 13.92 | 5,239,661 | -0.02(-0.15%) |
Jun 09, 2011 | 14.09 | 14.12 | 13.90 | 13.94 | 3,621,062 | -0.15(-1.06%) |
Jun 08, 2011 | 14.31 | 14.47 | 14.03 | 14.09 | 5,531,540 | -0.32(-2.21%) |
Jun 07, 2011 | 14.35 | 14.60 | 14.17 | 14.41 | 6,902,484 | +0.12(+0.87%) |
Jun 06, 2011 | 14.42 | 14.46 | 14.18 | 14.28 | 5,476,702 | -0.18(-1.24%) |
Jun 03, 2011 | 14.61 | 14.84 | 14.41 | 14.46 | 6,722,050 | -0.93(-6.05%) |
May 24, 2011 | 15.49 | 15.53 | 15.23 | 15.39 | 6,150,676 | -0.01(-0.04%) |
May 23, 2011 | 15.56 | 15.67 | 15.36 | 15.40 | 6,378,872 | -0.34(-2.14%) |
May 20, 2011 | 15.72 | 15.83 | 15.55 | 15.74 | 4,043,844 | -0.04(-0.24%) |
May 19, 2011 | 15.62 | 15.83 | 15.47 | 15.77 | 3,309,725 | +0.27(+1.72%) |
May 18, 2011 | 15.48 | 15.57 | 15.23 | 15.51 | 3,525,538 | +0.03(+0.20%) |
May 17, 2011 | 15.34 | 15.59 | 15.31 | 15.48 | 3,999,620 | +0.03(+0.22%) |
May 16, 2011 | 15.57 | 15.71 | 15.41 | 15.44 | 6,516,851 | -0.18(-1.14%) |
May 13, 2011 | 15.74 | 15.83 | 15.52 | 15.62 | 4,240,198 | -0.16(-0.99%) |
May 12, 2011 | 15.64 | 15.84 | 15.47 | 15.78 | 6,032,155 | +0.10(+0.66%) |
May 11, 2011 | 15.56 | 15.77 | 15.41 | 15.67 | 4,949,552 | +0.09(+0.61%) |
May 10, 2011 | 15.55 | 15.75 | 15.48 | 15.58 | 6,808,729 | +0.13(+0.86%) |
May 09, 2011 | 15.45 | 15.60 | 15.26 | 15.44 | 4,457,780 | -0.05(-0.34%) |
May 06, 2011 | 15.58 | 15.68 | 15.35 | 15.50 | 7,558,768 | +0.10(+0.63%) |
May 05, 2011 | 14.92 | 15.60 | 14.90 | 15.40 | 6,875,950 | +0.42(+2.81%) |
May 04, 2011 | 15.03 | 15.28 | 14.80 | 14.98 | 5,683,670 | -0.03(-0.20%) |
May 03, 2011 | 14.81 | 15.05 | 14.63 | 15.01 | 7,233,280 | +0.22(+1.47%) |
May 02, 2011 | 15.04 | 15.09 | 14.71 | 14.79 | 3,909,403 | -0.10(-0.70%) |
Apr 29, 2011 | 14.63 | 14.94 | 14.42 | 14.89 | 7,429,634 | +0.32(+2.20%) |
Apr 28, 2011 | 14.55 | 14.63 | 14.33 | 14.57 | 5,464,319 | +0.00(+0.00%) |
Apr 27, 2011 | 14.13 | 14.60 | 14.08 | 14.57 | 7,319,959 | +0.48(+3.40%) |
Apr 26, 2011 | 13.79 | 14.15 | 13.71 | 14.09 | 8,508,701 | +0.31(+2.26%) |
Apr 25, 2011 | 13.67 | 13.89 | 13.52 | 13.78 | 4,341,029 | +0.08(+0.61%) |
Apr 21, 2011 | 13.97 | 13.97 | 13.44 | 13.70 | 3,297,342 | -0.06(-0.43%) |
Apr 20, 2011 | 13.79 | 13.91 | 13.66 | 13.76 | 3,937,706 | +0.15(+1.13%) |
Apr 19, 2011 | 13.71 | 13.77 | 13.51 | 13.60 | 4,730,200 | -0.04(-0.31%) |
Apr 18, 2011 | 13.65 | 13.73 | 13.34 | 13.65 | 5,857,028 | -0.01(-0.10%) |
Apr 15, 2011 | 13.59 | 13.74 | 13.48 | 13.66 | 3,856,334 | +0.03(+0.23%) |
Apr 14, 2011 | 13.56 | 13.73 | 13.52 | 13.63 | 5,759,735 | -0.12(-0.90%) |
Apr 13, 2011 | 14.18 | 14.18 | 13.64 | 13.75 | 6,092,300 | -0.37(-2.59%) |
Apr 12, 2011 | 13.52 | 14.30 | 13.52 | 14.12 | 13,219,443 | +0.55(+4.05%) |
Apr 11, 2011 | 13.61 | 13.71 | 13.46 | 13.57 | 7,235,049 | -0.02(-0.18%) |
Apr 08, 2011 | 14.28 | 14.29 | 13.56 | 13.59 | 7,565,844 | -0.64(-4.47%) |
Apr 07, 2011 | 14.36 | 14.39 | 14.08 | 14.23 | 3,532,614 | -0.08(-0.54%) |
Apr 06, 2011 | 14.29 | 14.37 | 14.01 | 14.31 | 3,953,627 | +0.15(+1.05%) |
Apr 05, 2011 | 14.16 | 14.30 | 14.07 | 14.16 | 3,527,307 | +0.02(+0.11%) |
Apr 04, 2011 | 14.18 | 14.24 | 14.02 | 14.14 | 4,208,357 | -0.04(-0.27%) |