Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.07 | 17.14 | 16.86 | 17.03 | 5,680,874 | +0.07(+0.42%) |
Mar 29, 2012 | 17.10 | 17.16 | 16.75 | 16.96 | 10,032,028 | -0.26(-1.53%) |
Mar 28, 2012 | 17.27 | 17.35 | 16.98 | 17.23 | 6,544,603 | -0.05(-0.28%) |
Mar 27, 2012 | 17.43 | 17.47 | 17.19 | 17.27 | 5,779,530 | -0.08(-0.47%) |
Mar 26, 2012 | 17.13 | 17.39 | 17.05 | 17.36 | 12,968,261 | +0.42(+2.49%) |
Mar 23, 2012 | 16.93 | 17.01 | 16.82 | 16.93 | 6,037,613 | +0.04(+0.26%) |
Mar 22, 2012 | 17.17 | 17.19 | 16.79 | 16.89 | 8,462,473 | -0.40(-2.33%) |
Mar 21, 2012 | 17.64 | 17.64 | 17.24 | 17.29 | 9,711,517 | -0.32(-1.83%) |
Mar 20, 2012 | 17.50 | 17.73 | 17.39 | 17.62 | 8,470,460 | -0.00(-0.02%) |
Mar 19, 2012 | 17.37 | 17.86 | 17.33 | 17.62 | 11,446,541 | +0.26(+1.49%) |
Mar 16, 2012 | 17.62 | 17.73 | 17.32 | 17.36 | 9,698,128 | -0.23(-1.33%) |
Mar 15, 2012 | 17.14 | 17.60 | 17.06 | 17.59 | 10,526,151 | +0.48(+2.79%) |
Mar 14, 2012 | 17.03 | 17.25 | 16.94 | 17.12 | 8,845,501 | +0.05(+0.30%) |
Mar 13, 2012 | 16.69 | 17.07 | 16.60 | 17.06 | 8,263,133 | +0.50(+3.00%) |
Mar 12, 2012 | 16.73 | 16.76 | 16.49 | 16.57 | 6,363,181 | -0.16(-0.95%) |
Mar 09, 2012 | 16.56 | 16.87 | 16.46 | 16.73 | 10,446,240 | +0.15(+0.89%) |
Mar 08, 2012 | 16.90 | 16.90 | 16.44 | 16.58 | 12,236,065 | -0.20(-1.19%) |
Mar 07, 2012 | 16.89 | 16.93 | 16.74 | 16.78 | 8,905,588 | +0.03(+0.18%) |
Mar 06, 2012 | 17.17 | 17.19 | 16.64 | 16.75 | 11,294,747 | -0.67(-3.85%) |
Mar 05, 2012 | 17.34 | 17.52 | 17.29 | 17.42 | 4,818,627 | -0.02(-0.11%) |
Mar 02, 2012 | 17.57 | 17.60 | 17.39 | 17.44 | 6,157,693 | -0.12(-0.70%) |
Mar 01, 2012 | 17.54 | 17.81 | 17.47 | 17.56 | 7,721,483 | +0.06(+0.34%) |
Feb 29, 2012 | 17.42 | 17.76 | 17.42 | 17.50 | 11,462,198 | +0.13(+0.77%) |
Feb 28, 2012 | 17.35 | 17.41 | 17.09 | 17.37 | 8,202,617 | +0.07(+0.41%) |
Feb 27, 2012 | 17.27 | 17.36 | 17.11 | 17.30 | 7,955,539 | -0.07(-0.43%) |
Feb 24, 2012 | 17.59 | 17.69 | 17.33 | 17.37 | 7,842,120 | -0.13(-0.72%) |
Feb 23, 2012 | 17.40 | 17.58 | 17.36 | 17.50 | 8,434,078 | +0.10(+0.60%) |
Feb 22, 2012 | 17.72 | 17.74 | 17.39 | 17.39 | 9,692,291 | -0.35(-1.98%) |
Feb 21, 2012 | 17.86 | 17.98 | 17.67 | 17.74 | 8,581,784 | -0.04(-0.21%) |
Feb 17, 2012 | 17.89 | 17.90 | 17.66 | 17.78 | 9,281,896 | -0.06(-0.35%) |
Feb 16, 2012 | 17.73 | 18.00 | 17.68 | 17.84 | 9,231,048 | +0.04(+0.23%) |
Feb 15, 2012 | 18.10 | 18.16 | 17.71 | 17.80 | 7,758,751 | -0.18(-1.01%) |
Feb 14, 2012 | 18.03 | 18.06 | 17.76 | 17.99 | 8,394,858 | -0.13(-0.72%) |
Feb 13, 2012 | 17.92 | 18.18 | 17.92 | 18.12 | 8,034,815 | +0.34(+1.90%) |
Feb 10, 2012 | 17.80 | 17.83 | 17.66 | 17.78 | 7,545,355 | -0.26(-1.43%) |
Feb 09, 2012 | 18.21 | 18.27 | 17.86 | 18.04 | 7,859,890 | -0.13(-0.69%) |
Feb 08, 2012 | 18.15 | 18.23 | 18.01 | 18.16 | 6,653,214 | +0.03(+0.18%) |
Feb 07, 2012 | 18.14 | 18.35 | 18.04 | 18.13 | 8,638,523 | -0.12(-0.65%) |
Feb 06, 2012 | 18.23 | 18.31 | 18.13 | 18.25 | 6,676,302 | -0.14(-0.76%) |
Feb 03, 2012 | 18.10 | 18.51 | 18.01 | 18.39 | 13,174,682 | +0.55(+3.09%) |
Feb 02, 2012 | 17.84 | 17.90 | 17.56 | 17.83 | 9,309,725 | +0.08(+0.46%) |
Feb 01, 2012 | 17.73 | 17.97 | 17.14 | 17.75 | 26,578,224 | +0.01(+0.06%) |
Jan 31, 2012 | 18.08 | 18.12 | 17.70 | 17.74 | 14,050,145 | -0.07(-0.37%) |
Jan 30, 2012 | 17.84 | 17.88 | 17.54 | 17.81 | 12,039,938 | -0.23(-1.28%) |
Jan 27, 2012 | 17.83 | 18.13 | 17.76 | 18.04 | 10,950,384 | +0.10(+0.53%) |
Jan 26, 2012 | 18.24 | 18.24 | 17.77 | 17.94 | 11,783,998 | -0.14(-0.77%) |
Jan 25, 2012 | 17.94 | 18.10 | 17.79 | 18.08 | 10,907,706 | +0.03(+0.18%) |
Jan 24, 2012 | 17.55 | 18.11 | 17.45 | 18.05 | 11,967,163 | +0.38(+2.12%) |
Jan 23, 2012 | 17.63 | 17.90 | 17.55 | 17.68 | 7,698,513 | +0.05(+0.29%) |
Jan 20, 2012 | 17.34 | 17.65 | 17.24 | 17.62 | 12,679,127 | +0.29(+1.65%) |
Jan 19, 2012 | 16.76 | 17.38 | 16.76 | 17.34 | 23,490,432 | +0.72(+4.32%) |
Jan 18, 2012 | 16.10 | 16.67 | 15.97 | 16.62 | 11,050,417 | +0.52(+3.24%) |
Jan 17, 2012 | 16.12 | 16.25 | 16.03 | 16.10 | 10,865,544 | +0.21(+1.34%) |
Jan 13, 2012 | 15.96 | 15.98 | 15.56 | 15.88 | 11,373,430 | -0.33(-2.02%) |
Jan 12, 2012 | 16.35 | 16.50 | 16.00 | 16.21 | 10,484,730 | -0.05(-0.32%) |
Jan 11, 2012 | 16.07 | 16.29 | 16.00 | 16.26 | 10,128,097 | +0.13(+0.78%) |
Jan 10, 2012 | 16.16 | 16.27 | 16.07 | 16.14 | 12,270,753 | +0.24(+1.48%) |
Jan 09, 2012 | 15.99 | 16.07 | 15.62 | 15.90 | 16,264,754 | -0.37(-2.28%) |
Jan 06, 2012 | 16.50 | 16.52 | 16.24 | 16.27 | 6,469,478 | -0.23(-1.38%) |
Jan 05, 2012 | 16.22 | 16.65 | 15.94 | 16.50 | 8,483,646 | +0.11(+0.65%) |
Jan 04, 2012 | 16.46 | 16.46 | 16.21 | 16.39 | 9,125,147 | +0.48(+3.03%) |
Dec 30, 2011 | 16.00 | 16.07 | 15.91 | 15.91 | 5,158,058 | -0.00(-0.02%) |
Dec 29, 2011 | 15.65 | 16.00 | 15.63 | 15.92 | 6,921,882 | +0.32(+2.05%) |
Dec 28, 2011 | 15.93 | 15.96 | 15.53 | 15.60 | 6,436,921 | -0.33(-2.08%) |
Dec 27, 2011 | 15.83 | 16.00 | 15.82 | 15.93 | 5,569,328 | +0.08(+0.51%) |
Dec 23, 2011 | 15.65 | 15.85 | 15.53 | 15.85 | 5,690,938 | +0.50(+3.26%) |
Dec 21, 2011 | 15.08 | 15.42 | 14.99 | 15.35 | 10,375,218 | +0.32(+2.13%) |
Dec 20, 2011 | 14.93 | 15.19 | 14.87 | 15.03 | 14,837,341 | +0.44(+3.00%) |
Dec 19, 2011 | 15.07 | 15.21 | 14.56 | 14.59 | 11,286,595 | -0.46(-3.06%) |
Dec 16, 2011 | 15.25 | 15.35 | 14.99 | 15.05 | 15,105,440 | -0.11(-0.70%) |
Dec 15, 2011 | 15.59 | 15.66 | 15.13 | 15.16 | 13,334,932 | -0.15(-1.01%) |
Dec 14, 2011 | 15.46 | 15.59 | 15.20 | 15.31 | 10,399,818 | -0.23(-1.47%) |
Dec 13, 2011 | 15.95 | 16.06 | 15.32 | 15.54 | 11,056,476 | -0.24(-1.52%) |
Dec 12, 2011 | 15.85 | 15.85 | 15.49 | 15.78 | 8,384,151 | -0.33(-2.03%) |
Dec 09, 2011 | 15.82 | 16.19 | 15.82 | 16.10 | 11,217,931 | +0.40(+2.58%) |
Dec 08, 2011 | 16.36 | 16.38 | 15.65 | 15.70 | 11,414,952 | -0.79(-4.77%) |
Dec 07, 2011 | 16.35 | 16.61 | 16.12 | 16.49 | 9,613,002 | +0.01(+0.04%) |
Dec 06, 2011 | 16.41 | 16.62 | 16.20 | 16.48 | 9,066,073 | +0.14(+0.83%) |
Dec 05, 2011 | 16.33 | 16.76 | 16.16 | 16.34 | 10,136,644 | +0.26(+1.65%) |
Dec 02, 2011 | 15.94 | 16.31 | 15.94 | 16.08 | 11,128,813 | +0.25(+1.56%) |
Dec 01, 2011 | 15.95 | 15.99 | 15.70 | 15.83 | 6,799,636 | -0.15(-0.92%) |
Nov 30, 2011 | 15.56 | 16.00 | 15.50 | 15.98 | 10,868,875 | +0.94(+6.26%) |
Nov 29, 2011 | 15.00 | 15.19 | 14.90 | 15.04 | 8,978,440 | +0.05(+0.34%) |
Nov 28, 2011 | 14.86 | 15.13 | 14.79 | 14.99 | 8,967,112 | +0.62(+4.33%) |
Nov 25, 2011 | 14.45 | 14.77 | 14.32 | 14.36 | 6,003,885 | -0.16(-1.11%) |
Nov 23, 2011 | 14.90 | 14.92 | 14.50 | 14.53 | 10,190,479 | -0.56(-3.71%) |
Nov 22, 2011 | 14.67 | 15.12 | 14.59 | 15.09 | 10,816,981 | -0.02(-0.15%) |
Nov 21, 2011 | 15.20 | 15.20 | 14.81 | 15.11 | 10,615,836 | -0.33(-2.17%) |
Nov 18, 2011 | 15.49 | 15.53 | 15.27 | 15.44 | 8,908,650 | +0.01(+0.05%) |
Nov 17, 2011 | 15.91 | 16.07 | 15.35 | 15.43 | 13,258,442 | -0.49(-3.09%) |
Nov 16, 2011 | 16.17 | 16.40 | 15.90 | 15.93 | 10,069,304 | -0.33(-2.04%) |
Nov 15, 2011 | 16.19 | 16.41 | 15.97 | 16.26 | 6,335,518 | -0.04(-0.25%) |
Nov 14, 2011 | 16.27 | 16.40 | 16.13 | 16.30 | 6,790,151 | -0.08(-0.52%) |
Nov 11, 2011 | 16.15 | 16.53 | 16.15 | 16.38 | 7,818,715 | +0.42(+2.65%) |
Nov 10, 2011 | 16.15 | 16.25 | 15.81 | 15.96 | 11,204,048 | +0.12(+0.78%) |
Nov 09, 2011 | 16.41 | 16.41 | 15.76 | 15.84 | 16,127,459 | -1.12(-6.59%) |
Nov 08, 2011 | 16.79 | 16.99 | 16.52 | 16.95 | 8,585,299 | +0.29(+1.75%) |
Nov 07, 2011 | 16.51 | 16.68 | 16.22 | 16.66 | 8,108,239 | +0.12(+0.75%) |
Nov 04, 2011 | 16.46 | 16.62 | 16.27 | 16.54 | 7,511,578 | -0.15(-0.88%) |
Nov 03, 2011 | 16.47 | 16.73 | 16.07 | 16.68 | 12,954,251 | +0.43(+2.67%) |
Nov 02, 2011 | 16.08 | 16.35 | 15.94 | 16.25 | 14,036,294 | +0.56(+3.56%) |
Nov 01, 2011 | 15.69 | 16.12 | 15.30 | 15.69 | 20,075,856 | -0.77(-4.70%) |
Oct 31, 2011 | 16.57 | 16.88 | 16.36 | 16.46 | 12,029,310 | -0.60(-3.53%) |
Oct 28, 2011 | 17.10 | 17.28 | 16.90 | 17.07 | 12,059,799 | -0.01(-0.06%) |
Oct 27, 2011 | 16.78 | 17.52 | 16.74 | 17.08 | 23,305,838 | +1.37(+8.69%) |
Oct 26, 2011 | 15.57 | 15.84 | 15.13 | 15.71 | 11,642,643 | +0.47(+3.09%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.18 | 15.24 | 10,983,923 | -0.58(-3.69%) |
Oct 24, 2011 | 15.66 | 15.99 | 15.59 | 15.83 | 13,134,799 | +0.23(+1.45%) |
Oct 21, 2011 | 15.35 | 15.75 | 15.24 | 15.60 | 11,725,249 | +0.49(+3.26%) |
Oct 20, 2011 | 15.09 | 15.19 | 14.69 | 15.11 | 14,101,340 | +0.12(+0.80%) |
Oct 19, 2011 | 15.24 | 15.46 | 14.91 | 14.99 | 12,230,502 | -0.31(-2.03%) |
Oct 18, 2011 | 14.55 | 15.43 | 14.22 | 15.30 | 17,651,128 | +0.82(+5.65%) |
Oct 17, 2011 | 14.97 | 14.97 | 14.46 | 14.48 | 12,580,630 | -0.60(-4.00%) |
Oct 14, 2011 | 14.95 | 15.22 | 14.74 | 15.08 | 10,783,273 | +0.37(+2.53%) |
Oct 13, 2011 | 14.70 | 14.78 | 14.39 | 14.71 | 12,492,887 | -0.12(-0.84%) |
Oct 12, 2011 | 14.49 | 15.30 | 14.41 | 14.83 | 20,248,772 | +0.60(+4.23%) |
Oct 11, 2011 | 13.97 | 14.34 | 13.88 | 14.23 | 9,922,313 | +0.15(+1.09%) |
Oct 10, 2011 | 13.66 | 14.08 | 13.66 | 14.08 | 10,636,161 | +0.70(+5.24%) |
Oct 07, 2011 | 14.03 | 14.05 | 13.35 | 13.38 | 17,386,600 | -0.58(-4.18%) |
Oct 06, 2011 | 13.98 | 14.02 | 13.69 | 13.96 | 13,817,596 | +0.30(+2.16%) |
Oct 05, 2011 | 13.20 | 13.69 | 12.95 | 13.66 | 18,201,938 | +0.47(+3.57%) |
Oct 04, 2011 | 12.03 | 13.23 | 11.95 | 13.19 | 23,262,770 | +0.93(+7.63%) |
Oct 03, 2011 | 12.82 | 12.89 | 12.25 | 12.26 | 19,405,686 | -0.50(-3.95%) |
Sep 30, 2011 | 12.82 | 12.99 | 12.75 | 12.76 | 18,285,728 | -0.34(-2.59%) |
Sep 29, 2011 | 12.68 | 13.10 | 12.66 | 13.10 | 16,995,016 | +0.74(+6.03%) |
Sep 28, 2011 | 12.64 | 12.82 | 12.28 | 12.36 | 17,478,404 | -0.23(-1.83%) |
Sep 27, 2011 | 12.43 | 12.85 | 12.28 | 12.59 | 19,721,540 | +0.69(+5.80%) |
Sep 26, 2011 | 11.66 | 11.93 | 11.41 | 11.90 | 15,586,773 | +0.41(+3.56%) |
Sep 23, 2011 | 11.58 | 11.85 | 11.43 | 11.49 | 17,030,684 | -0.20(-1.75%) |
Sep 22, 2011 | 11.83 | 11.89 | 11.45 | 11.69 | 30,445,540 | -0.43(-3.53%) |
Sep 21, 2011 | 12.87 | 12.93 | 12.12 | 12.12 | 14,174,114 | -0.68(-5.33%) |
Sep 20, 2011 | 13.01 | 13.10 | 12.78 | 12.80 | 12,751,062 | -0.14(-1.07%) |
Sep 19, 2011 | 12.99 | 13.05 | 12.66 | 12.94 | 10,745,529 | -0.33(-2.45%) |
Sep 16, 2011 | 13.32 | 13.51 | 13.11 | 13.27 | 12,548,350 | +0.04(+0.28%) |
Sep 15, 2011 | 12.96 | 13.23 | 12.83 | 13.23 | 11,827,124 | +0.47(+3.69%) |
Sep 14, 2011 | 12.64 | 12.94 | 12.28 | 12.76 | 12,041,995 | +0.24(+1.95%) |
Sep 13, 2011 | 12.48 | 12.71 | 12.39 | 12.51 | 10,012,946 | +0.03(+0.26%) |
Sep 12, 2011 | 12.17 | 12.49 | 12.05 | 12.48 | 12,551,395 | +0.13(+1.03%) |
Sep 09, 2011 | 12.63 | 12.75 | 12.21 | 12.35 | 13,624,993 | -0.45(-3.54%) |
Sep 08, 2011 | 12.97 | 13.05 | 12.69 | 12.81 | 14,897,090 | -0.29(-2.23%) |
Sep 07, 2011 | 12.72 | 13.14 | 12.62 | 13.10 | 11,240,245 | +0.72(+5.78%) |
Sep 06, 2011 | 12.35 | 12.44 | 12.14 | 12.38 | 11,046,165 | -0.39(-3.09%) |
Sep 02, 2011 | 13.06 | 13.14 | 12.78 | 12.78 | 8,476,100 | -0.62(-4.63%) |
Sep 01, 2011 | 13.81 | 13.87 | 13.38 | 13.40 | 13,856,266 | -0.38(-2.73%) |
Aug 31, 2011 | 13.59 | 13.93 | 13.55 | 13.77 | 14,306,530 | +0.29(+2.17%) |
Aug 30, 2011 | 13.48 | 13.60 | 13.27 | 13.48 | 7,948,921 | -0.14(-0.99%) |
Aug 29, 2011 | 13.22 | 13.62 | 13.21 | 13.62 | 8,154,955 | +0.64(+4.92%) |
Aug 26, 2011 | 12.79 | 13.09 | 12.54 | 12.98 | 8,642,087 | +0.10(+0.79%) |
Aug 25, 2011 | 13.42 | 13.58 | 12.71 | 12.88 | 10,933,258 | -0.43(-3.24%) |
Aug 24, 2011 | 12.90 | 13.33 | 12.83 | 13.31 | 9,714,603 | +0.33(+2.53%) |
Aug 23, 2011 | 12.78 | 13.03 | 12.64 | 12.98 | 14,276,671 | +0.24(+1.89%) |
Aug 22, 2011 | 12.98 | 12.99 | 12.56 | 12.74 | 16,029,788 | +0.10(+0.78%) |
Aug 19, 2011 | 12.74 | 13.21 | 12.61 | 12.64 | 13,623,695 | -0.27(-2.12%) |
Aug 18, 2011 | 13.22 | 13.29 | 12.79 | 12.91 | 20,734,680 | -0.77(-5.66%) |
Aug 17, 2011 | 13.71 | 13.84 | 13.51 | 13.69 | 11,136,910 | +0.06(+0.46%) |
Aug 16, 2011 | 13.70 | 13.87 | 13.50 | 13.62 | 12,871,645 | -0.27(-1.94%) |
Aug 15, 2011 | 13.76 | 13.94 | 13.64 | 13.89 | 12,346,673 | +0.37(+2.70%) |
Aug 12, 2011 | 13.93 | 14.12 | 13.44 | 13.53 | 12,160,166 | -0.21(-1.53%) |
Aug 11, 2011 | 13.10 | 13.96 | 12.72 | 13.74 | 23,145,126 | +0.85(+6.63%) |
Aug 10, 2011 | 14.04 | 14.04 | 12.85 | 12.88 | 31,042,062 | -1.46(-10.20%) |
Aug 09, 2011 | 14.60 | 14.35 | 13.17 | 14.35 | 29,155,918 | +0.70(+5.12%) |
Aug 08, 2011 | 14.60 | 15.05 | 13.63 | 13.65 | 28,444,040 | -1.46(-9.68%) |
Aug 05, 2011 | 15.46 | 15.56 | 14.76 | 15.11 | 23,728,160 | -0.20(-1.28%) |
Aug 04, 2011 | 15.99 | 16.06 | 15.31 | 15.31 | 16,958,058 | -0.94(-5.80%) |
Aug 03, 2011 | 16.16 | 16.29 | 15.79 | 16.25 | 13,088,171 | +0.11(+0.65%) |
Aug 02, 2011 | 16.39 | 16.48 | 16.14 | 16.14 | 13,897,678 | -0.41(-2.47%) |
Aug 01, 2011 | 16.95 | 16.98 | 16.38 | 16.55 | 10,286,999 | -0.13(-0.78%) |
Jul 29, 2011 | 16.49 | 16.80 | 16.48 | 16.68 | 13,398,852 | +0.03(+0.17%) |
Jul 28, 2011 | 16.72 | 17.16 | 16.59 | 16.65 | 18,024,126 | +0.66(+4.14%) |
Jul 27, 2011 | 16.34 | 16.39 | 15.96 | 15.99 | 12,091,272 | -0.42(-2.58%) |
Jul 26, 2011 | 16.52 | 16.61 | 16.38 | 16.42 | 7,550,225 | -0.14(-0.87%) |
Jul 25, 2011 | 16.60 | 16.65 | 16.41 | 16.56 | 6,563,597 | -0.18(-1.06%) |
Jul 22, 2011 | 16.96 | 16.96 | 16.69 | 16.74 | 7,557,467 | -0.15(-0.88%) |
Jul 21, 2011 | 16.67 | 17.20 | 16.63 | 16.89 | 18,314,954 | +0.46(+2.80%) |
Jul 20, 2011 | 16.38 | 16.53 | 16.20 | 16.43 | 9,410,431 | +0.09(+0.58%) |
Jul 19, 2011 | 16.18 | 16.35 | 16.02 | 16.33 | 7,480,478 | +0.28(+1.71%) |
Jul 18, 2011 | 16.33 | 16.36 | 15.97 | 16.06 | 10,701,271 | -0.37(-2.25%) |
Jul 15, 2011 | 16.46 | 16.49 | 16.27 | 16.43 | 10,016,068 | +0.04(+0.22%) |
Jul 14, 2011 | 16.50 | 16.60 | 16.33 | 16.39 | 10,965,656 | -0.04(-0.22%) |
Jul 13, 2011 | 16.41 | 16.67 | 16.30 | 16.43 | 8,573,048 | +0.11(+0.64%) |
Jul 12, 2011 | 16.12 | 16.47 | 16.10 | 16.32 | 12,015,366 | +0.10(+0.63%) |
Jul 11, 2011 | 16.58 | 16.59 | 16.18 | 16.22 | 9,568,582 | -0.63(-3.72%) |
Jul 08, 2011 | 16.89 | 16.95 | 16.61 | 16.85 | 9,860,445 | -0.32(-1.88%) |
Jul 07, 2011 | 17.01 | 17.20 | 16.96 | 17.17 | 8,540,291 | +0.35(+2.09%) |
Jul 06, 2011 | 16.76 | 16.85 | 16.60 | 16.82 | 6,611,997 | -0.01(-0.04%) |
Jul 05, 2011 | 17.17 | 17.17 | 16.78 | 16.82 | 8,553,167 | -0.35(-2.07%) |
Jul 01, 2011 | 16.94 | 17.20 | 16.87 | 17.18 | 7,116,218 | +0.27(+1.61%) |
Jun 30, 2011 | 16.78 | 17.09 | 16.67 | 16.91 | 8,355,704 | +0.20(+1.21%) |
Jun 29, 2011 | 16.52 | 16.76 | 16.51 | 16.71 | 9,522,092 | +0.33(+2.04%) |
Jun 28, 2011 | 16.34 | 16.46 | 16.23 | 16.37 | 8,419,173 | +0.09(+0.56%) |
Jun 27, 2011 | 16.10 | 16.35 | 16.05 | 16.28 | 9,079,902 | +0.24(+1.47%) |
Jun 24, 2011 | 16.31 | 16.38 | 16.05 | 16.05 | 29,120,974 | -0.27(-1.67%) |
Jun 23, 2011 | 16.21 | 16.32 | 15.99 | 16.32 | 14,602,227 | -0.12(-0.71%) |
Jun 22, 2011 | 16.68 | 16.71 | 16.41 | 16.43 | 8,805,484 | -0.29(-1.71%) |
Jun 21, 2011 | 16.57 | 16.79 | 16.46 | 16.72 | 9,663,770 | +0.30(+1.81%) |
Jun 20, 2011 | 16.40 | 16.44 | 16.34 | 16.42 | 6,399,281 | +0.12(+0.71%) |
Jun 17, 2011 | 16.42 | 16.52 | 16.21 | 16.31 | 10,154,509 | +0.07(+0.45%) |
Jun 16, 2011 | 16.30 | 16.40 | 16.05 | 16.23 | 11,515,574 | -0.04(-0.27%) |
Jun 15, 2011 | 16.66 | 16.67 | 16.24 | 16.28 | 13,005,164 | -0.56(-3.33%) |
Jun 14, 2011 | 16.53 | 16.98 | 16.53 | 16.84 | 13,280,633 | +0.44(+2.67%) |
Jun 13, 2011 | 16.28 | 16.44 | 16.23 | 16.40 | 7,871,337 | +0.15(+0.94%) |
Jun 10, 2011 | 16.31 | 16.39 | 16.00 | 16.25 | 10,077,941 | -0.10(-0.62%) |
Jun 09, 2011 | 16.30 | 16.53 | 16.24 | 16.35 | 8,244,899 | +0.10(+0.60%) |
Jun 08, 2011 | 16.41 | 16.48 | 16.21 | 16.25 | 13,341,060 | -0.22(-1.34%) |
Jun 07, 2011 | 16.63 | 16.63 | 16.44 | 16.47 | 16,836,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.80 | 16.92 | 16.50 | 16.50 | 10,519,366 | -0.33(-1.98%) |
Jun 03, 2011 | 16.67 | 17.09 | 16.67 | 16.83 | 11,324,721 | -1.00(-5.61%) |
May 24, 2011 | 17.81 | 17.95 | 17.69 | 17.83 | 12,439,159 | +0.15(+0.84%) |
May 23, 2011 | 17.73 | 17.89 | 17.63 | 17.68 | 16,999,884 | -0.27(-1.51%) |
May 20, 2011 | 18.22 | 18.28 | 17.91 | 17.95 | 18,719,594 | -0.29(-1.57%) |
May 19, 2011 | 18.36 | 18.47 | 18.13 | 18.24 | 20,076,530 | -0.03(-0.18%) |
May 18, 2011 | 18.89 | 19.10 | 17.91 | 18.27 | 42,655,432 | -1.23(-6.31%) |
May 17, 2011 | 19.25 | 19.53 | 19.23 | 19.50 | 6,919,760 | +0.12(+0.60%) |
May 16, 2011 | 19.40 | 19.64 | 19.34 | 19.39 | 6,785,504 | -0.07(-0.35%) |
May 13, 2011 | 19.73 | 19.84 | 19.31 | 19.46 | 7,027,185 | -0.27(-1.35%) |
May 12, 2011 | 19.45 | 19.78 | 19.36 | 19.72 | 6,984,933 | +0.23(+1.20%) |
May 11, 2011 | 19.70 | 19.78 | 19.32 | 19.49 | 11,103,101 | -0.28(-1.40%) |
May 10, 2011 | 19.79 | 19.88 | 19.71 | 19.77 | 8,517,145 | +0.06(+0.33%) |
May 09, 2011 | 19.79 | 19.89 | 19.52 | 19.70 | 7,490,920 | -0.14(-0.71%) |
May 06, 2011 | 20.16 | 20.28 | 19.69 | 19.84 | 7,562,114 | -0.03(-0.14%) |
May 05, 2011 | 19.86 | 20.04 | 19.68 | 19.87 | 7,668,264 | -0.12(-0.61%) |
May 04, 2011 | 20.24 | 20.24 | 19.86 | 19.99 | 6,855,269 | -0.19(-0.95%) |
May 03, 2011 | 20.24 | 20.31 | 20.04 | 20.19 | 7,172,513 | -0.04(-0.20%) |
May 02, 2011 | 20.20 | 20.24 | 20.17 | 20.23 | 6,933,770 | -0.01(-0.07%) |
Apr 29, 2011 | 20.55 | 20.58 | 20.08 | 20.24 | 10,003,540 | -0.29(-1.42%) |
Apr 28, 2011 | 19.80 | 20.67 | 19.79 | 20.53 | 18,960,372 | +0.98(+4.99%) |
Apr 27, 2011 | 19.54 | 19.62 | 19.09 | 19.56 | 9,221,097 | +0.14(+0.71%) |
Apr 26, 2011 | 19.35 | 19.54 | 19.18 | 19.42 | 7,449,912 | +0.25(+1.30%) |
Apr 25, 2011 | 19.32 | 19.33 | 19.13 | 19.17 | 7,197,893 | -0.16(-0.82%) |
Apr 21, 2011 | 19.23 | 19.36 | 19.01 | 19.33 | 7,734,322 | +0.16(+0.83%) |
Apr 20, 2011 | 19.14 | 19.43 | 19.04 | 19.17 | 10,903,070 | +0.43(+2.31%) |
Apr 19, 2011 | 18.64 | 18.81 | 18.58 | 18.74 | 6,723,278 | +0.16(+0.85%) |
Apr 18, 2011 | 18.52 | 18.66 | 18.46 | 18.58 | 9,794,744 | -0.24(-1.28%) |
Apr 15, 2011 | 18.84 | 18.87 | 18.55 | 18.82 | 10,801,390 | +0.09(+0.48%) |
Apr 14, 2011 | 18.75 | 18.81 | 18.52 | 18.73 | 7,889,514 | -0.15(-0.78%) |
Apr 13, 2011 | 19.29 | 19.31 | 18.82 | 18.88 | 7,479,285 | -0.26(-1.34%) |
Apr 12, 2011 | 19.12 | 19.25 | 19.01 | 19.13 | 7,520,931 | -0.26(-1.32%) |
Apr 11, 2011 | 19.38 | 19.68 | 19.32 | 19.39 | 7,974,697 | +0.06(+0.32%) |
Apr 08, 2011 | 19.63 | 19.71 | 19.21 | 19.33 | 5,231,477 | -0.22(-1.11%) |
Apr 07, 2011 | 19.71 | 19.90 | 19.35 | 19.54 | 12,004,758 | -0.18(-0.89%) |
Apr 06, 2011 | 19.66 | 19.77 | 19.53 | 19.72 | 7,886,315 | +0.14(+0.70%) |
Apr 05, 2011 | 19.56 | 19.63 | 19.43 | 19.58 | 6,929,433 | +0.01(+0.04%) |
Apr 04, 2011 | 19.36 | 19.60 | 19.29 | 19.58 | 9,942,051 | +0.31(+1.59%) |