Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.92 | 14.04 | 13.83 | 14.02 | 987,126 | +0.02(+0.15%) |
Apr 27, 2012 | 14.10 | 14.16 | 13.94 | 13.99 | 2,404,741 | +0.00(+0.00%) |
Apr 26, 2012 | 13.83 | 14.03 | 13.72 | 13.99 | 2,702,718 | -0.04(-0.30%) |
Apr 25, 2012 | 14.25 | 14.26 | 13.97 | 14.04 | 1,357,943 | -0.09(-0.66%) |
Apr 24, 2012 | 13.81 | 14.14 | 13.81 | 14.13 | 2,281,969 | +0.39(+2.87%) |
Apr 23, 2012 | 13.80 | 13.80 | 13.69 | 13.74 | 1,854,372 | -0.07(-0.53%) |
Apr 20, 2012 | 13.77 | 13.87 | 13.75 | 13.81 | 1,587,629 | +0.04(+0.30%) |
Apr 19, 2012 | 13.79 | 13.96 | 13.76 | 13.77 | 2,613,361 | -0.04(-0.30%) |
Apr 18, 2012 | 13.99 | 13.99 | 13.77 | 13.81 | 6,924,294 | -0.30(-2.13%) |
Apr 17, 2012 | 14.08 | 14.14 | 14.03 | 14.11 | 1,588,746 | -0.09(-0.66%) |
Apr 16, 2012 | 14.28 | 14.36 | 14.17 | 14.20 | 1,769,862 | -0.08(-0.58%) |
Apr 13, 2012 | 14.37 | 14.45 | 14.28 | 14.28 | 1,024,201 | -0.07(-0.51%) |
Apr 12, 2012 | 14.24 | 14.39 | 14.24 | 14.36 | 1,513,147 | +0.17(+1.17%) |
Apr 11, 2012 | 14.22 | 14.30 | 14.17 | 14.19 | 1,368,486 | +0.01(+0.07%) |
Apr 10, 2012 | 14.20 | 14.32 | 14.14 | 14.18 | 2,557,150 | -0.03(-0.22%) |
Apr 09, 2012 | 14.17 | 14.24 | 14.10 | 14.21 | 1,589,634 | +0.00(+0.00%) |
Apr 05, 2012 | 14.24 | 14.27 | 14.10 | 14.21 | 2,158,021 | +0.00(+0.00%) |
Apr 04, 2012 | 14.18 | 14.30 | 14.07 | 14.21 | 4,386,292 | -0.22(-1.51%) |
Apr 03, 2012 | 14.60 | 14.65 | 14.19 | 14.43 | 2,979,851 | -0.22(-1.49%) |
Apr 02, 2012 | 14.51 | 14.70 | 14.44 | 14.65 | 1,669,510 | +0.23(+1.58%) |
Mar 30, 2012 | 14.28 | 14.44 | 14.27 | 14.42 | 2,376,641 | -0.08(-0.57%) |
Mar 29, 2012 | 14.47 | 14.53 | 14.42 | 14.50 | 1,608,619 | +0.00(+0.00%) |
Mar 28, 2012 | 14.56 | 14.56 | 14.41 | 14.50 | 3,197,596 | -0.03(-0.21%) |
Mar 27, 2012 | 14.39 | 14.53 | 14.26 | 14.53 | 2,683,489 | -0.02(-0.14%) |
Mar 26, 2012 | 14.89 | 14.98 | 14.44 | 14.55 | 3,826,378 | +0.15(+1.01%) |
Mar 23, 2012 | 14.44 | 14.48 | 14.37 | 14.41 | 2,483,797 | -0.17(-1.14%) |
Mar 22, 2012 | 14.60 | 14.62 | 14.46 | 14.57 | 2,116,885 | -0.03(-0.21%) |
Mar 21, 2012 | 14.49 | 14.61 | 14.44 | 14.61 | 2,021,163 | +0.24(+1.66%) |
Mar 20, 2012 | 14.14 | 14.37 | 14.11 | 14.37 | 1,727,135 | +0.09(+0.65%) |
Mar 19, 2012 | 14.12 | 14.37 | 14.12 | 14.27 | 805,416 | +0.21(+1.47%) |
Mar 16, 2012 | 14.00 | 14.10 | 13.96 | 14.07 | 1,826,910 | -0.02(-0.15%) |
Mar 15, 2012 | 14.09 | 14.17 | 14.03 | 14.09 | 1,478,207 | +0.08(+0.59%) |
Mar 14, 2012 | 14.20 | 14.23 | 13.97 | 14.00 | 1,581,642 | -0.34(-2.38%) |
Mar 13, 2012 | 14.26 | 14.35 | 14.16 | 14.35 | 1,482,062 | +0.06(+0.44%) |
Mar 12, 2012 | 14.34 | 14.40 | 14.20 | 14.28 | 1,094,455 | -0.01(-0.07%) |
Mar 09, 2012 | 14.31 | 14.33 | 14.00 | 14.30 | 1,000,990 | -0.03(-0.22%) |
Mar 08, 2012 | 14.44 | 14.44 | 14.26 | 14.33 | 1,454,229 | -0.12(-0.86%) |
Mar 07, 2012 | 14.41 | 14.49 | 14.36 | 14.45 | 1,216,471 | +0.19(+1.31%) |
Mar 06, 2012 | 14.37 | 14.45 | 14.19 | 14.26 | 1,234,659 | -0.31(-2.13%) |
Mar 05, 2012 | 14.87 | 14.87 | 14.52 | 14.57 | 1,160,893 | -0.36(-2.43%) |
Mar 02, 2012 | 15.01 | 15.13 | 14.94 | 14.94 | 1,669,599 | -0.20(-1.30%) |
Mar 01, 2012 | 14.92 | 15.13 | 14.92 | 15.13 | 1,482,217 | +0.16(+1.04%) |
Feb 29, 2012 | 15.09 | 15.12 | 14.92 | 14.98 | 2,011,460 | +0.10(+0.70%) |
Feb 28, 2012 | 14.63 | 14.93 | 14.63 | 14.88 | 1,902,620 | +0.35(+2.43%) |
Feb 27, 2012 | 14.40 | 14.52 | 14.30 | 14.52 | 1,618,175 | +0.03(+0.21%) |
Feb 24, 2012 | 14.47 | 14.51 | 14.39 | 14.49 | 732,948 | +0.06(+0.43%) |
Feb 23, 2012 | 14.44 | 14.46 | 14.31 | 14.43 | 942,413 | -0.06(-0.43%) |
Feb 22, 2012 | 14.47 | 14.56 | 14.43 | 14.49 | 1,063,605 | +0.23(+1.60%) |
Feb 21, 2012 | 14.36 | 14.36 | 14.24 | 14.26 | 2,002,126 | -0.15(-1.01%) |
Feb 17, 2012 | 14.40 | 14.48 | 14.37 | 14.41 | 1,563,413 | +0.12(+0.87%) |
Feb 16, 2012 | 14.19 | 14.33 | 14.12 | 14.28 | 1,969,529 | -0.13(-0.93%) |
Feb 15, 2012 | 14.32 | 14.44 | 14.28 | 14.42 | 1,445,870 | +0.24(+1.68%) |
Feb 14, 2012 | 14.11 | 14.23 | 14.08 | 14.18 | 1,630,355 | -0.02(-0.15%) |
Feb 13, 2012 | 14.04 | 14.22 | 13.99 | 14.20 | 1,317,896 | +0.31(+2.24%) |
Feb 10, 2012 | 13.95 | 14.00 | 13.86 | 13.89 | 1,700,576 | -0.27(-1.90%) |
Feb 09, 2012 | 14.21 | 14.21 | 13.99 | 14.16 | 2,241,778 | -0.10(-0.73%) |
Feb 08, 2012 | 14.21 | 14.31 | 14.17 | 14.26 | 1,232,712 | -0.05(-0.36%) |
Feb 07, 2012 | 14.20 | 14.35 | 14.14 | 14.32 | 1,099,466 | +0.12(+0.88%) |
Feb 06, 2012 | 14.20 | 14.20 | 14.06 | 14.19 | 1,478,206 | -0.17(-1.15%) |
Feb 03, 2012 | 14.51 | 14.51 | 14.31 | 14.36 | 1,549,879 | -0.24(-1.63%) |
Feb 02, 2012 | 14.69 | 14.71 | 14.50 | 14.60 | 1,374,333 | +0.06(+0.43%) |
Feb 01, 2012 | 14.53 | 14.57 | 14.40 | 14.53 | 938,943 | +0.01(+0.07%) |
Jan 31, 2012 | 14.44 | 14.61 | 14.39 | 14.52 | 1,122,585 | +0.09(+0.65%) |
Jan 30, 2012 | 14.50 | 14.50 | 14.28 | 14.43 | 1,289,394 | -0.15(-1.00%) |
Jan 27, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 679,406 | +0.10(+0.72%) |
Jan 26, 2012 | 14.73 | 14.85 | 14.43 | 14.47 | 2,006,532 | -0.12(-0.85%) |
Jan 25, 2012 | 14.30 | 14.63 | 14.30 | 14.60 | 1,650,075 | +0.55(+3.91%) |
Jan 24, 2012 | 13.94 | 14.06 | 13.89 | 14.05 | 942,837 | +0.03(+0.22%) |
Jan 23, 2012 | 13.96 | 14.04 | 13.93 | 14.02 | 1,025,988 | +0.07(+0.52%) |
Jan 20, 2012 | 13.91 | 13.97 | 13.83 | 13.94 | 1,560,641 | +0.02(+0.15%) |
Jan 19, 2012 | 13.89 | 13.95 | 13.85 | 13.92 | 1,422,469 | +0.06(+0.45%) |
Jan 18, 2012 | 13.82 | 13.87 | 13.64 | 13.86 | 1,884,306 | +0.24(+1.75%) |
Jan 17, 2012 | 13.67 | 13.67 | 13.55 | 13.62 | 1,266,743 | -0.01(-0.08%) |
Jan 13, 2012 | 13.63 | 13.81 | 13.59 | 13.63 | 879,392 | +0.00(+0.00%) |
Jan 12, 2012 | 13.56 | 13.66 | 13.53 | 13.63 | 1,306,059 | +0.00(+0.00%) |
Jan 11, 2012 | 13.55 | 13.68 | 13.41 | 13.63 | 1,210,606 | -0.05(-0.38%) |
Jan 10, 2012 | 13.56 | 13.71 | 13.56 | 13.68 | 1,799,745 | +0.31(+2.33%) |
Jan 09, 2012 | 13.58 | 13.58 | 13.36 | 13.37 | 2,274,700 | -0.29(-2.12%) |
Jan 06, 2012 | 13.89 | 13.89 | 13.65 | 13.66 | 1,473,939 | -0.29(-2.08%) |
Jan 05, 2012 | 13.96 | 14.02 | 13.86 | 13.95 | 1,867,520 | -0.05(-0.37%) |
Jan 04, 2012 | 14.16 | 14.16 | 13.99 | 14.00 | 1,745,496 | -0.10(-0.73%) |
Dec 30, 2011 | 14.04 | 14.16 | 14.04 | 14.11 | 1,186,741 | +0.06(+0.44%) |
Dec 29, 2011 | 14.08 | 14.10 | 13.98 | 14.05 | 1,173,601 | +0.06(+0.44%) |
Dec 28, 2011 | 14.45 | 14.45 | 13.97 | 13.98 | 1,644,060 | -0.88(-5.93%) |
Dec 27, 2011 | 15.11 | 15.11 | 14.87 | 14.87 | 685,279 | -0.32(-2.12%) |
Dec 23, 2011 | 15.25 | 15.26 | 15.16 | 15.19 | 1,256,052 | +0.10(+0.69%) |
Dec 21, 2011 | 15.08 | 15.11 | 14.95 | 15.08 | 3,087,014 | +0.12(+0.83%) |
Dec 20, 2011 | 15.00 | 15.13 | 14.93 | 14.96 | 3,181,265 | +0.75(+5.25%) |
Dec 19, 2011 | 14.45 | 14.45 | 14.19 | 14.21 | 2,013,207 | -0.45(-3.04%) |
Dec 16, 2011 | 14.91 | 14.94 | 14.61 | 14.66 | 1,711,596 | -0.12(-0.84%) |
Dec 15, 2011 | 14.96 | 15.00 | 14.72 | 14.78 | 2,049,945 | -0.04(-0.28%) |
Dec 14, 2011 | 14.78 | 14.92 | 14.75 | 14.82 | 2,113,373 | +0.09(+0.63%) |
Dec 13, 2011 | 14.84 | 14.92 | 14.65 | 14.73 | 1,149,868 | -0.13(-0.91%) |
Dec 12, 2011 | 15.02 | 15.02 | 14.72 | 14.87 | 2,102,595 | -0.16(-1.04%) |
Dec 09, 2011 | 15.12 | 15.17 | 14.95 | 15.02 | 2,193,692 | -0.17(-1.09%) |
Dec 08, 2011 | 15.30 | 15.41 | 15.18 | 15.19 | 2,534,787 | +0.01(+0.07%) |
Dec 07, 2011 | 15.06 | 15.21 | 15.04 | 15.18 | 2,788,939 | +0.17(+1.11%) |
Dec 06, 2011 | 15.03 | 15.24 | 14.82 | 15.01 | 4,035,696 | -0.09(-0.62%) |
Dec 05, 2011 | 15.29 | 15.29 | 15.04 | 15.10 | 3,136,242 | +0.01(+0.07%) |
Dec 02, 2011 | 15.36 | 15.36 | 14.98 | 15.09 | 3,426,843 | -0.28(-1.82%) |
Dec 01, 2011 | 15.33 | 15.43 | 15.24 | 15.37 | 4,694,300 | +0.04(+0.27%) |
Nov 30, 2011 | 15.62 | 15.66 | 15.17 | 15.33 | 4,452,479 | +0.24(+1.58%) |
Nov 29, 2011 | 15.17 | 15.24 | 14.96 | 15.09 | 2,519,259 | -0.12(-0.82%) |
Nov 28, 2011 | 15.31 | 15.47 | 15.07 | 15.22 | 2,601,321 | +0.28(+1.87%) |
Nov 25, 2011 | 14.78 | 15.12 | 14.78 | 14.94 | 2,235,143 | +0.24(+1.62%) |
Nov 23, 2011 | 14.69 | 14.87 | 14.66 | 14.70 | 2,948,758 | -0.10(-0.70%) |
Nov 22, 2011 | 14.85 | 15.06 | 14.70 | 14.80 | 2,347,374 | +0.04(+0.28%) |
Nov 21, 2011 | 14.72 | 14.88 | 14.69 | 14.76 | 3,217,915 | +0.02(+0.14%) |
Nov 18, 2011 | 14.79 | 14.84 | 14.72 | 14.74 | 1,145,170 | -0.01(-0.07%) |
Nov 17, 2011 | 14.92 | 15.04 | 14.67 | 14.75 | 1,808,680 | +0.01(+0.07%) |
Nov 16, 2011 | 14.77 | 14.81 | 14.68 | 14.74 | 1,661,079 | -0.20(-1.32%) |
Nov 15, 2011 | 15.11 | 15.11 | 14.89 | 14.94 | 1,894,515 | -0.29(-1.91%) |
Nov 14, 2011 | 15.17 | 15.29 | 15.12 | 15.23 | 2,684,254 | -0.02(-0.14%) |
Nov 11, 2011 | 15.06 | 15.36 | 15.06 | 15.25 | 1,107,072 | +0.46(+3.08%) |
Nov 10, 2011 | 15.02 | 15.17 | 14.75 | 14.79 | 2,341,813 | -0.53(-3.45%) |
Nov 09, 2011 | 15.43 | 15.58 | 15.26 | 15.32 | 1,409,850 | -0.26(-1.66%) |
Nov 08, 2011 | 15.88 | 15.89 | 15.49 | 15.58 | 1,269,417 | -0.38(-2.40%) |
Nov 07, 2011 | 15.63 | 15.97 | 15.61 | 15.96 | 1,140,945 | +0.57(+3.70%) |
Nov 04, 2011 | 15.29 | 15.45 | 15.11 | 15.39 | 1,237,036 | +0.09(+0.61%) |
Nov 03, 2011 | 15.58 | 15.58 | 15.12 | 15.30 | 1,064,670 | -0.34(-2.19%) |
Nov 02, 2011 | 15.29 | 15.67 | 15.28 | 15.64 | 1,251,020 | +0.40(+2.65%) |
Nov 01, 2011 | 15.13 | 15.32 | 14.91 | 15.24 | 2,118,461 | -0.09(-0.61%) |
Oct 31, 2011 | 15.54 | 15.54 | 15.24 | 15.33 | 1,997,135 | -0.36(-2.31%) |
Oct 28, 2011 | 15.96 | 15.96 | 15.59 | 15.69 | 2,126,850 | -0.33(-2.07%) |
Oct 27, 2011 | 16.52 | 16.58 | 15.96 | 16.03 | 3,152,946 | -0.08(-0.51%) |
Oct 26, 2011 | 16.40 | 16.52 | 15.95 | 16.11 | 1,454,357 | -0.08(-0.51%) |
Oct 25, 2011 | 16.23 | 16.30 | 16.14 | 16.19 | 1,347,495 | -0.17(-1.01%) |
Oct 24, 2011 | 16.14 | 16.43 | 16.14 | 16.36 | 1,685,237 | +0.40(+2.53%) |
Oct 21, 2011 | 16.07 | 16.10 | 15.86 | 15.95 | 1,428,581 | +0.04(+0.26%) |
Oct 20, 2011 | 16.06 | 16.06 | 15.81 | 15.91 | 1,257,103 | -0.16(-0.97%) |
Oct 19, 2011 | 16.21 | 16.26 | 15.96 | 16.07 | 1,346,940 | -0.19(-1.15%) |
Oct 18, 2011 | 16.24 | 16.28 | 15.97 | 16.25 | 2,897,942 | +0.29(+1.82%) |
Oct 17, 2011 | 16.21 | 16.29 | 15.92 | 15.96 | 1,692,512 | +0.17(+1.05%) |
Oct 14, 2011 | 15.74 | 15.90 | 15.74 | 15.80 | 929,464 | +0.35(+2.28%) |
Oct 13, 2011 | 15.35 | 15.53 | 15.27 | 15.45 | 1,108,137 | -0.03(-0.20%) |
Oct 12, 2011 | 15.54 | 15.57 | 15.33 | 15.48 | 2,160,559 | +0.04(+0.27%) |
Oct 11, 2011 | 15.35 | 15.49 | 15.25 | 15.44 | 1,123,426 | +0.02(+0.13%) |
Oct 10, 2011 | 15.28 | 15.43 | 15.25 | 15.41 | 962,269 | +0.18(+1.16%) |
Oct 07, 2011 | 15.40 | 15.52 | 15.20 | 15.24 | 1,009,077 | +0.00(+0.00%) |
Oct 06, 2011 | 15.23 | 15.24 | 15.13 | 15.24 | 1,451,905 | +0.07(+0.48%) |
Oct 05, 2011 | 14.82 | 15.24 | 14.82 | 15.17 | 2,051,860 | +0.79(+5.48%) |
Oct 04, 2011 | 14.27 | 14.47 | 14.03 | 14.38 | 2,131,860 | +0.23(+1.61%) |
Oct 03, 2011 | 14.65 | 14.83 | 14.15 | 14.15 | 1,609,810 | -0.44(-2.99%) |
Sep 30, 2011 | 14.81 | 14.81 | 14.39 | 14.59 | 2,022,541 | -0.50(-3.30%) |
Sep 29, 2011 | 15.05 | 15.08 | 14.79 | 15.08 | 1,092,511 | +0.21(+1.39%) |
Sep 28, 2011 | 14.98 | 15.05 | 14.78 | 14.88 | 1,175,495 | -0.08(-0.55%) |
Sep 27, 2011 | 14.80 | 15.11 | 14.72 | 14.96 | 2,245,687 | +0.16(+1.05%) |
Sep 26, 2011 | 14.64 | 14.85 | 14.57 | 14.80 | 2,942,700 | +0.52(+3.63%) |
Sep 23, 2011 | 14.10 | 14.35 | 14.07 | 14.28 | 1,073,594 | +0.32(+2.30%) |
Sep 22, 2011 | 14.18 | 14.21 | 13.84 | 13.96 | 1,543,169 | -0.70(-4.81%) |
Sep 21, 2011 | 15.04 | 15.04 | 14.66 | 14.67 | 741,194 | -0.48(-3.15%) |
Sep 20, 2011 | 15.29 | 15.30 | 15.04 | 15.15 | 836,721 | -0.31(-2.01%) |
Sep 19, 2011 | 15.72 | 15.72 | 15.15 | 15.46 | 945,295 | -0.52(-3.25%) |
Sep 16, 2011 | 16.05 | 16.16 | 15.94 | 15.97 | 2,446,256 | +0.27(+1.72%) |
Sep 15, 2011 | 15.58 | 15.78 | 15.58 | 15.70 | 1,230,799 | +0.33(+2.16%) |
Sep 14, 2011 | 15.39 | 15.45 | 15.06 | 15.37 | 1,351,539 | -0.09(-0.60%) |
Sep 13, 2011 | 15.37 | 15.47 | 15.28 | 15.47 | 631,659 | +0.01(+0.07%) |
Sep 12, 2011 | 15.19 | 15.47 | 15.17 | 15.46 | 932,294 | +0.02(+0.13%) |
Sep 09, 2011 | 15.74 | 15.81 | 15.43 | 15.44 | 898,832 | -0.47(-2.93%) |
Sep 08, 2011 | 16.17 | 16.21 | 15.84 | 15.90 | 1,381,474 | -0.41(-2.54%) |
Sep 07, 2011 | 16.48 | 16.53 | 16.26 | 16.32 | 2,243,624 | +0.24(+1.48%) |
Sep 06, 2011 | 16.18 | 16.36 | 16.06 | 16.08 | 2,887,122 | -0.17(-1.02%) |
Sep 02, 2011 | 16.49 | 16.51 | 16.22 | 16.24 | 714,998 | -0.34(-2.06%) |
Sep 01, 2011 | 16.54 | 16.60 | 16.39 | 16.59 | 831,285 | -0.08(-0.50%) |
Aug 31, 2011 | 16.60 | 16.73 | 16.54 | 16.67 | 1,050,073 | +0.36(+2.22%) |
Aug 30, 2011 | 16.28 | 16.40 | 16.21 | 16.31 | 595,776 | +0.06(+0.38%) |
Aug 29, 2011 | 16.06 | 16.26 | 16.02 | 16.24 | 817,205 | +0.58(+3.71%) |
Aug 26, 2011 | 15.50 | 15.73 | 15.33 | 15.66 | 1,044,176 | -0.34(-2.14%) |
Aug 25, 2011 | 16.37 | 16.37 | 15.91 | 16.01 | 821,144 | -0.33(-2.03%) |
Aug 24, 2011 | 16.33 | 16.43 | 16.08 | 16.34 | 1,087,833 | -0.39(-2.35%) |
Aug 23, 2011 | 16.63 | 16.75 | 16.47 | 16.73 | 1,620,378 | +0.44(+2.67%) |
Aug 22, 2011 | 16.65 | 16.65 | 16.22 | 16.30 | 2,032,708 | +0.01(+0.06%) |
Aug 19, 2011 | 16.25 | 16.39 | 16.16 | 16.29 | 1,947,334 | -0.15(-0.88%) |
Aug 18, 2011 | 16.74 | 16.81 | 16.30 | 16.43 | 3,084,726 | +0.25(+1.54%) |
Aug 17, 2011 | 15.98 | 16.28 | 15.94 | 16.18 | 1,814,187 | +0.73(+4.70%) |
Aug 16, 2011 | 15.30 | 15.50 | 15.20 | 15.46 | 2,726,813 | +0.16(+1.02%) |
Aug 15, 2011 | 14.79 | 15.31 | 14.78 | 15.30 | 920,241 | +0.56(+3.80%) |
Aug 12, 2011 | 14.78 | 14.88 | 14.69 | 14.74 | 647,587 | -0.17(-1.11%) |
Aug 11, 2011 | 14.54 | 15.02 | 14.54 | 14.91 | 1,460,991 | +0.36(+2.49%) |
Aug 10, 2011 | 14.64 | 14.81 | 14.41 | 14.54 | 2,020,810 | -0.27(-1.82%) |
Aug 09, 2011 | 15.11 | 14.81 | 14.17 | 14.81 | 2,299,861 | +0.28(+1.93%) |
Aug 08, 2011 | 15.11 | 15.18 | 14.50 | 14.53 | 2,533,200 | -0.88(-5.72%) |
Aug 05, 2011 | 15.70 | 15.76 | 15.37 | 15.41 | 2,586,437 | -0.28(-1.78%) |
Aug 04, 2011 | 15.97 | 16.07 | 15.62 | 15.69 | 6,594,505 | -0.60(-3.69%) |
Aug 03, 2011 | 16.24 | 16.31 | 16.01 | 16.30 | 1,493,192 | +0.01(+0.06%) |
Aug 02, 2011 | 16.36 | 16.37 | 16.26 | 16.29 | 2,186,933 | -0.30(-1.81%) |
Aug 01, 2011 | 16.81 | 16.96 | 16.50 | 16.59 | 2,315,793 | +0.08(+0.50%) |
Jul 29, 2011 | 16.28 | 16.59 | 16.28 | 16.50 | 2,678,471 | +0.12(+0.76%) |
Jul 28, 2011 | 16.63 | 16.63 | 16.36 | 16.38 | 1,437,385 | -0.33(-1.99%) |
Jul 27, 2011 | 16.86 | 16.98 | 16.70 | 16.71 | 2,308,138 | +0.09(+0.56%) |
Jul 26, 2011 | 16.58 | 16.75 | 16.58 | 16.62 | 1,693,983 | +0.16(+0.94%) |
Jul 25, 2011 | 16.50 | 16.51 | 16.36 | 16.46 | 1,496,752 | -0.11(-0.69%) |
Jul 22, 2011 | 16.52 | 16.59 | 16.43 | 16.58 | 807,812 | -0.01(-0.06%) |
Jul 21, 2011 | 16.47 | 16.67 | 16.40 | 16.59 | 1,620,660 | +0.21(+1.27%) |
Jul 20, 2011 | 16.29 | 16.53 | 16.28 | 16.38 | 1,565,910 | +0.10(+0.64%) |
Jul 19, 2011 | 16.18 | 16.34 | 16.17 | 16.28 | 2,750,624 | +0.21(+1.29%) |
Jul 18, 2011 | 16.12 | 16.18 | 15.98 | 16.07 | 1,850,067 | -0.07(-0.45%) |
Jul 15, 2011 | 16.31 | 16.47 | 16.11 | 16.14 | 2,044,911 | +0.02(+0.13%) |
Jul 14, 2011 | 16.26 | 16.31 | 16.09 | 16.12 | 2,039,447 | -0.11(-0.70%) |
Jul 13, 2011 | 16.16 | 16.29 | 16.13 | 16.23 | 2,296,928 | +0.07(+0.45%) |
Jul 12, 2011 | 15.85 | 16.25 | 15.85 | 16.16 | 6,911,625 | +0.35(+2.23%) |
Jul 11, 2011 | 16.42 | 16.55 | 15.77 | 15.81 | 7,442,562 | -0.75(-4.51%) |
Jul 08, 2011 | 17.41 | 17.45 | 16.38 | 16.55 | 8,770,724 | -1.11(-6.28%) |
Jul 07, 2011 | 18.63 | 18.63 | 17.42 | 17.66 | 5,364,041 | -1.08(-5.75%) |
Jul 06, 2011 | 19.12 | 19.16 | 18.66 | 18.74 | 1,819,662 | -0.59(-3.06%) |
Jul 05, 2011 | 19.42 | 19.52 | 19.29 | 19.33 | 861,167 | -0.12(-0.64%) |
Jul 01, 2011 | 19.18 | 19.47 | 19.05 | 19.46 | 1,249,769 | +0.07(+0.37%) |
Jun 30, 2011 | 18.76 | 19.45 | 18.76 | 19.39 | 2,449,011 | +0.70(+3.77%) |
Jun 29, 2011 | 18.72 | 18.77 | 18.62 | 18.68 | 1,005,955 | +0.05(+0.28%) |
Jun 28, 2011 | 18.46 | 18.65 | 18.45 | 18.63 | 1,199,076 | +0.06(+0.34%) |
Jun 27, 2011 | 18.29 | 18.62 | 18.24 | 18.57 | 1,729,226 | +0.08(+0.45%) |
Jun 24, 2011 | 18.45 | 18.61 | 18.43 | 18.48 | 747,622 | +0.09(+0.51%) |
Jun 23, 2011 | 18.16 | 18.39 | 18.16 | 18.39 | 771,010 | +0.04(+0.23%) |
Jun 22, 2011 | 18.44 | 18.60 | 18.32 | 18.35 | 1,283,061 | -0.17(-0.90%) |
Jun 21, 2011 | 18.25 | 18.51 | 18.22 | 18.51 | 1,499,030 | +0.46(+2.53%) |
Jun 20, 2011 | 18.10 | 18.10 | 18.00 | 18.06 | 976,358 | -0.08(-0.46%) |
Jun 17, 2011 | 18.13 | 18.40 | 18.10 | 18.14 | 2,339,340 | +0.15(+0.81%) |
Jun 16, 2011 | 18.09 | 18.18 | 17.96 | 18.00 | 1,149,953 | -0.05(-0.29%) |
Jun 15, 2011 | 18.32 | 18.35 | 18.05 | 18.05 | 1,099,408 | -0.31(-1.69%) |
Jun 14, 2011 | 18.47 | 18.47 | 18.33 | 18.36 | 1,455,894 | +0.03(+0.17%) |
Jun 13, 2011 | 18.47 | 18.52 | 18.30 | 18.33 | 747,274 | -0.01(-0.06%) |
Jun 10, 2011 | 18.51 | 18.61 | 18.33 | 18.34 | 1,236,627 | -0.33(-1.78%) |
Jun 09, 2011 | 18.70 | 18.74 | 18.59 | 18.67 | 1,631,992 | -0.12(-0.66%) |
Jun 08, 2011 | 18.68 | 18.98 | 18.68 | 18.79 | 1,923,126 | +0.00(+0.00%) |
Jun 07, 2011 | 18.71 | 18.97 | 18.56 | 18.79 | 1,740,356 | +0.24(+1.28%) |
Jun 06, 2011 | 18.71 | 18.86 | 18.55 | 18.56 | 1,193,838 | -0.26(-1.38%) |
Jun 03, 2011 | 18.79 | 18.97 | 18.77 | 18.81 | 1,287,661 | -0.53(-2.73%) |
May 24, 2011 | 19.44 | 19.46 | 19.28 | 19.34 | 4,233,215 | -0.08(-0.43%) |
May 23, 2011 | 20.11 | 20.11 | 19.37 | 19.43 | 2,938,042 | -0.82(-4.05%) |
May 20, 2011 | 20.33 | 20.37 | 20.12 | 20.25 | 810,755 | +0.13(+0.67%) |
May 19, 2011 | 20.40 | 20.77 | 20.08 | 20.11 | 810,725 | -0.27(-1.32%) |
May 18, 2011 | 20.08 | 20.47 | 20.04 | 20.38 | 1,684,080 | +0.38(+1.92%) |
May 17, 2011 | 20.01 | 20.21 | 19.94 | 20.00 | 1,357,830 | -0.05(-0.26%) |
May 16, 2011 | 20.77 | 21.03 | 20.05 | 20.05 | 1,193,346 | -0.02(-0.10%) |
May 13, 2011 | 20.45 | 20.45 | 19.87 | 20.07 | 1,140,479 | -0.18(-0.87%) |
May 12, 2011 | 20.23 | 20.32 | 19.97 | 20.25 | 1,389,015 | -0.01(-0.05%) |
May 11, 2011 | 20.33 | 20.54 | 20.19 | 20.26 | 1,567,329 | -0.27(-1.31%) |
May 10, 2011 | 20.57 | 20.66 | 20.43 | 20.53 | 1,484,260 | +0.00(+0.00%) |
May 09, 2011 | 20.29 | 20.60 | 20.28 | 20.53 | 2,161,523 | +0.11(+0.56%) |
May 06, 2011 | 20.21 | 20.48 | 20.21 | 20.41 | 1,573,992 | +0.23(+1.13%) |
May 05, 2011 | 19.88 | 20.27 | 19.70 | 20.18 | 1,516,372 | +0.10(+0.52%) |
May 04, 2011 | 19.84 | 20.11 | 19.73 | 20.08 | 1,203,475 | +0.28(+1.41%) |
May 03, 2011 | 19.80 | 20.15 | 19.80 | 19.80 | 1,305,106 | -0.02(-0.10%) |