Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.92 | 14.01 | 13.91 | 13.97 | 5,689,416 | +0.11(+0.80%) |
Apr 27, 2012 | 13.82 | 13.91 | 13.75 | 13.86 | 6,573,162 | +0.06(+0.44%) |
Apr 26, 2012 | 13.78 | 13.87 | 13.69 | 13.80 | 26,049,094 | -0.81(-5.55%) |
Apr 25, 2012 | 14.47 | 14.62 | 14.45 | 14.61 | 5,065,837 | +0.03(+0.20%) |
Apr 24, 2012 | 14.52 | 14.64 | 14.50 | 14.58 | 3,340,563 | +0.09(+0.61%) |
Apr 23, 2012 | 14.53 | 14.53 | 14.37 | 14.49 | 4,801,701 | -0.22(-1.47%) |
Apr 20, 2012 | 14.63 | 14.75 | 14.62 | 14.71 | 7,667,385 | +0.26(+1.83%) |
Apr 19, 2012 | 14.44 | 14.49 | 14.36 | 14.45 | 3,467,382 | +0.00(+0.02%) |
Apr 18, 2012 | 14.45 | 14.48 | 14.41 | 14.44 | 3,052,407 | +0.03(+0.24%) |
Apr 17, 2012 | 14.31 | 14.45 | 14.29 | 14.41 | 3,470,084 | +0.18(+1.23%) |
Apr 16, 2012 | 14.16 | 14.23 | 14.10 | 14.23 | 3,305,395 | +0.16(+1.13%) |
Apr 13, 2012 | 14.18 | 14.20 | 14.05 | 14.07 | 3,483,472 | -0.26(-1.80%) |
Apr 12, 2012 | 14.16 | 14.35 | 14.16 | 14.33 | 6,588,781 | +0.19(+1.37%) |
Apr 11, 2012 | 14.12 | 14.23 | 14.12 | 14.14 | 11,032,164 | +0.15(+1.07%) |
Apr 10, 2012 | 14.16 | 14.22 | 13.94 | 13.99 | 6,610,699 | -0.03(-0.23%) |
Apr 09, 2012 | 14.05 | 14.09 | 13.99 | 14.02 | 3,525,555 | -0.05(-0.34%) |
Apr 05, 2012 | 14.01 | 14.09 | 14.01 | 14.07 | 3,346,881 | -0.05(-0.38%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.05 | 14.12 | 4,461,958 | -0.22(-1.55%) |
Apr 03, 2012 | 14.48 | 14.48 | 14.28 | 14.34 | 4,196,628 | -0.07(-0.46%) |
Apr 02, 2012 | 14.21 | 14.47 | 14.20 | 14.41 | 4,800,203 | +0.25(+1.78%) |
Mar 30, 2012 | 14.21 | 14.24 | 14.15 | 14.16 | 5,833,531 | -0.00(-0.02%) |
Mar 29, 2012 | 14.11 | 14.21 | 14.05 | 14.16 | 10,724,861 | -0.05(-0.38%) |
Mar 28, 2012 | 14.33 | 14.38 | 14.13 | 14.22 | 10,271,121 | -0.19(-1.33%) |
Mar 27, 2012 | 14.40 | 14.43 | 14.36 | 14.41 | 8,602,041 | -0.12(-0.83%) |
Mar 26, 2012 | 14.41 | 14.54 | 14.40 | 14.53 | 3,938,591 | +0.15(+1.04%) |
Mar 23, 2012 | 14.37 | 14.41 | 13.73 | 14.38 | 4,963,082 | -0.04(-0.26%) |
Mar 22, 2012 | 14.34 | 14.44 | 14.33 | 14.42 | 7,489,456 | -0.04(-0.26%) |
Mar 21, 2012 | 14.47 | 14.55 | 14.41 | 14.46 | 7,496,013 | -0.08(-0.57%) |
Mar 20, 2012 | 14.37 | 14.55 | 14.35 | 14.54 | 5,618,539 | +0.10(+0.66%) |
Mar 19, 2012 | 14.35 | 14.50 | 14.34 | 14.44 | 2,739,191 | +0.09(+0.60%) |
Mar 16, 2012 | 14.29 | 14.37 | 14.27 | 14.36 | 3,427,111 | +0.12(+0.83%) |
Mar 15, 2012 | 14.24 | 14.28 | 14.18 | 14.24 | 3,678,098 | -0.06(-0.45%) |
Mar 14, 2012 | 14.39 | 14.42 | 14.28 | 14.30 | 3,937,699 | -0.19(-1.34%) |
Mar 13, 2012 | 14.37 | 14.51 | 14.37 | 14.50 | 4,726,853 | +0.10(+0.71%) |
Mar 12, 2012 | 14.37 | 14.46 | 14.31 | 14.40 | 4,406,241 | +0.09(+0.62%) |
Mar 09, 2012 | 14.31 | 14.38 | 14.28 | 14.31 | 2,223,881 | +0.04(+0.27%) |
Mar 08, 2012 | 14.29 | 14.33 | 14.23 | 14.27 | 2,593,951 | +0.06(+0.45%) |
Mar 07, 2012 | 14.16 | 14.23 | 14.12 | 14.20 | 2,265,861 | +0.14(+1.02%) |
Mar 06, 2012 | 14.22 | 14.24 | 14.06 | 14.06 | 4,938,006 | -0.37(-2.56%) |
Mar 05, 2012 | 14.44 | 14.51 | 14.38 | 14.43 | 3,720,709 | +0.14(+1.00%) |
Mar 02, 2012 | 14.27 | 14.35 | 14.25 | 14.29 | 4,313,377 | -0.11(-0.77%) |
Mar 01, 2012 | 14.32 | 14.44 | 14.32 | 14.40 | 4,325,634 | +0.11(+0.78%) |
Feb 29, 2012 | 14.29 | 14.37 | 14.23 | 14.29 | 5,499,057 | -0.06(-0.42%) |
Feb 28, 2012 | 14.28 | 14.37 | 14.25 | 14.35 | 5,929,515 | -0.01(-0.09%) |
Feb 27, 2012 | 14.27 | 14.39 | 14.27 | 14.36 | 3,404,536 | -0.10(-0.70%) |
Feb 24, 2012 | 14.46 | 14.50 | 14.43 | 14.46 | 3,459,125 | +0.06(+0.42%) |
Feb 23, 2012 | 14.33 | 14.42 | 14.27 | 14.40 | 5,085,983 | +0.19(+1.37%) |
Feb 22, 2012 | 14.17 | 14.27 | 14.17 | 14.21 | 4,772,311 | -0.07(-0.51%) |
Feb 21, 2012 | 14.32 | 14.38 | 14.27 | 14.28 | 5,568,818 | -0.10(-0.69%) |
Feb 17, 2012 | 14.36 | 14.42 | 14.33 | 14.38 | 3,718,302 | +0.03(+0.20%) |
Feb 16, 2012 | 14.34 | 14.43 | 14.33 | 14.35 | 6,481,140 | -0.04(-0.29%) |
Feb 15, 2012 | 14.54 | 14.54 | 14.37 | 14.39 | 6,785,860 | -0.13(-0.92%) |
Feb 14, 2012 | 14.46 | 14.55 | 14.45 | 14.53 | 5,414,569 | -0.02(-0.11%) |
Feb 13, 2012 | 14.50 | 14.58 | 14.47 | 14.54 | 3,854,944 | +0.15(+1.02%) |
Feb 10, 2012 | 14.33 | 14.40 | 14.31 | 14.39 | 4,153,148 | -0.10(-0.69%) |
Feb 09, 2012 | 14.58 | 14.59 | 14.44 | 14.50 | 7,870,498 | -0.10(-0.67%) |
Feb 08, 2012 | 14.49 | 14.63 | 14.47 | 14.59 | 3,275,187 | +0.06(+0.44%) |
Feb 07, 2012 | 14.43 | 14.57 | 14.38 | 14.53 | 3,906,590 | +0.06(+0.40%) |
Feb 06, 2012 | 14.44 | 14.54 | 14.41 | 14.47 | 5,146,651 | -0.03(-0.19%) |
Feb 03, 2012 | 14.43 | 14.57 | 14.40 | 14.50 | 5,141,025 | +0.09(+0.61%) |
Feb 02, 2012 | 14.40 | 14.46 | 14.34 | 14.41 | 11,188,554 | -0.42(-2.82%) |
Feb 01, 2012 | 14.79 | 14.96 | 14.78 | 14.83 | 5,287,845 | +0.13(+0.89%) |
Jan 31, 2012 | 14.79 | 14.79 | 14.67 | 14.70 | 3,874,618 | +0.09(+0.61%) |
Jan 30, 2012 | 14.55 | 14.67 | 14.54 | 14.61 | 5,973,958 | +0.06(+0.42%) |
Jan 27, 2012 | 14.62 | 14.68 | 14.52 | 14.55 | 2,788,880 | -0.07(-0.50%) |
Jan 26, 2012 | 14.55 | 14.69 | 14.49 | 14.62 | 3,172,782 | +0.04(+0.29%) |
Jan 25, 2012 | 14.45 | 14.61 | 14.39 | 14.58 | 3,297,288 | +0.03(+0.21%) |
Jan 24, 2012 | 14.50 | 14.56 | 14.48 | 14.55 | 3,440,124 | -0.02(-0.13%) |
Jan 23, 2012 | 14.52 | 14.63 | 14.50 | 14.57 | 2,734,688 | +0.10(+0.70%) |
Jan 20, 2012 | 14.50 | 14.47 | 14.35 | 14.46 | 2,829,573 | -0.04(-0.27%) |
Jan 19, 2012 | 14.33 | 14.55 | 14.27 | 14.50 | 6,260,423 | -0.21(-1.41%) |
Jan 18, 2012 | 14.54 | 14.72 | 14.53 | 14.71 | 5,058,973 | +0.21(+1.43%) |
Jan 17, 2012 | 14.41 | 14.60 | 14.40 | 14.50 | 4,551,325 | +0.25(+1.76%) |
Jan 13, 2012 | 14.19 | 14.29 | 14.12 | 14.25 | 3,804,707 | -0.17(-1.21%) |
Jan 12, 2012 | 14.33 | 14.45 | 14.26 | 14.43 | 3,918,542 | +0.14(+1.00%) |
Jan 11, 2012 | 14.21 | 14.33 | 14.17 | 14.28 | 4,261,528 | +0.01(+0.09%) |
Jan 10, 2012 | 14.25 | 14.33 | 14.22 | 14.27 | 3,941,917 | +0.06(+0.41%) |
Jan 09, 2012 | 14.26 | 14.27 | 14.15 | 14.21 | 4,867,328 | -0.12(-0.85%) |
Jan 06, 2012 | 14.23 | 14.38 | 14.16 | 14.34 | 3,291,646 | +0.04(+0.26%) |
Jan 05, 2012 | 14.19 | 14.32 | 14.14 | 14.30 | 4,268,663 | -0.19(-1.31%) |
Jan 04, 2012 | 14.49 | 14.52 | 14.36 | 14.49 | 5,322,884 | +0.36(+2.55%) |
Dec 30, 2011 | 14.00 | 14.18 | 14.00 | 14.13 | 3,502,444 | +0.13(+0.91%) |
Dec 29, 2011 | 13.97 | 14.02 | 13.90 | 14.00 | 1,900,494 | +0.07(+0.48%) |
Dec 28, 2011 | 14.08 | 14.09 | 13.92 | 13.93 | 3,159,271 | -0.21(-1.49%) |
Dec 27, 2011 | 14.07 | 14.16 | 14.07 | 14.14 | 2,389,726 | +0.02(+0.11%) |
Dec 23, 2011 | 14.04 | 14.13 | 14.00 | 14.13 | 2,802,794 | +0.26(+1.89%) |
Dec 21, 2011 | 13.83 | 13.88 | 13.74 | 13.87 | 4,355,319 | -0.02(-0.18%) |
Dec 20, 2011 | 13.78 | 13.94 | 13.78 | 13.89 | 7,932,955 | +0.02(+0.18%) |
Dec 19, 2011 | 13.92 | 14.00 | 13.85 | 13.87 | 3,325,231 | +0.05(+0.40%) |
Dec 16, 2011 | 13.88 | 13.92 | 13.73 | 13.81 | 5,505,238 | -0.08(-0.55%) |
Dec 15, 2011 | 13.81 | 14.01 | 13.79 | 13.89 | 6,054,697 | +0.11(+0.77%) |
Dec 14, 2011 | 13.81 | 13.85 | 13.69 | 13.78 | 5,079,164 | -0.13(-0.94%) |
Dec 13, 2011 | 13.97 | 14.10 | 13.87 | 13.91 | 6,579,827 | +0.00(+0.02%) |
Dec 12, 2011 | 14.06 | 14.06 | 13.85 | 13.91 | 4,415,683 | -0.19(-1.34%) |
Dec 09, 2011 | 13.99 | 14.14 | 13.99 | 14.10 | 2,975,276 | +0.18(+1.29%) |
Dec 08, 2011 | 14.04 | 14.06 | 13.89 | 13.92 | 5,183,898 | -0.03(-0.20%) |
Dec 07, 2011 | 13.93 | 14.02 | 13.83 | 13.95 | 16,095,629 | -0.05(-0.33%) |
Dec 06, 2011 | 13.96 | 14.06 | 13.94 | 13.99 | 2,417,486 | +0.12(+0.88%) |
Dec 05, 2011 | 13.97 | 13.98 | 13.79 | 13.87 | 2,688,592 | +0.07(+0.53%) |
Dec 02, 2011 | 13.91 | 13.91 | 13.57 | 13.80 | 5,359,558 | -0.09(-0.66%) |
Dec 01, 2011 | 14.02 | 14.05 | 13.88 | 13.89 | 3,944,453 | -0.15(-1.04%) |
Nov 30, 2011 | 14.10 | 14.13 | 13.94 | 14.03 | 8,843,839 | +0.44(+3.23%) |
Nov 29, 2011 | 13.45 | 13.62 | 13.42 | 13.60 | 6,036,501 | +0.24(+1.76%) |
Nov 28, 2011 | 13.38 | 13.40 | 13.28 | 13.36 | 2,906,381 | +0.38(+2.92%) |
Nov 25, 2011 | 12.95 | 13.14 | 12.94 | 12.98 | 2,790,596 | -0.10(-0.75%) |
Nov 23, 2011 | 13.18 | 13.22 | 13.05 | 13.08 | 4,863,976 | -0.27(-2.03%) |
Nov 22, 2011 | 13.33 | 13.41 | 13.28 | 13.35 | 6,085,863 | -0.14(-1.04%) |
Nov 21, 2011 | 13.49 | 13.53 | 13.40 | 13.49 | 5,173,640 | -0.25(-1.84%) |
Nov 18, 2011 | 13.85 | 13.86 | 13.74 | 13.74 | 3,080,862 | -0.01(-0.04%) |
Nov 17, 2011 | 13.87 | 13.91 | 13.66 | 13.75 | 3,571,962 | -0.05(-0.40%) |
Nov 16, 2011 | 13.89 | 13.97 | 13.79 | 13.81 | 3,987,444 | -0.26(-1.87%) |
Nov 15, 2011 | 14.13 | 14.18 | 14.00 | 14.07 | 3,163,186 | +0.05(+0.33%) |
Nov 14, 2011 | 14.16 | 14.16 | 13.97 | 14.02 | 3,233,094 | -0.19(-1.33%) |
Nov 11, 2011 | 14.08 | 14.28 | 14.08 | 14.21 | 3,431,219 | +0.34(+2.42%) |
Nov 10, 2011 | 13.93 | 13.96 | 13.76 | 13.88 | 2,920,275 | +0.14(+1.04%) |
Nov 09, 2011 | 13.81 | 13.90 | 13.66 | 13.73 | 6,278,442 | -0.52(-3.64%) |
Nov 08, 2011 | 14.09 | 14.28 | 13.99 | 14.25 | 9,738,201 | -0.20(-1.37%) |
Nov 07, 2011 | 14.46 | 14.59 | 14.32 | 14.45 | 6,961,819 | -0.13(-0.90%) |
Nov 04, 2011 | 14.63 | 14.64 | 14.46 | 14.58 | 4,886,516 | -0.03(-0.23%) |
Nov 03, 2011 | 14.50 | 14.65 | 14.36 | 14.61 | 3,830,025 | +0.19(+1.33%) |
Nov 02, 2011 | 14.32 | 14.47 | 14.32 | 14.42 | 5,732,469 | +0.06(+0.43%) |
Nov 01, 2011 | 14.24 | 14.52 | 14.22 | 14.36 | 5,346,447 | -0.26(-1.80%) |
Oct 31, 2011 | 14.86 | 14.91 | 14.62 | 14.62 | 5,248,180 | -0.42(-2.76%) |
Oct 28, 2011 | 15.04 | 15.10 | 14.94 | 15.04 | 4,897,534 | -0.19(-1.24%) |
Oct 27, 2011 | 15.10 | 15.24 | 14.95 | 15.23 | 5,911,946 | +0.33(+2.21%) |
Oct 26, 2011 | 14.86 | 14.94 | 14.63 | 14.90 | 4,105,023 | +0.30(+2.05%) |
Oct 25, 2011 | 14.70 | 14.77 | 14.56 | 14.60 | 4,109,735 | -0.23(-1.58%) |
Oct 24, 2011 | 14.57 | 14.88 | 14.56 | 14.83 | 3,701,201 | +0.01(+0.08%) |
Oct 21, 2011 | 14.71 | 14.86 | 14.69 | 14.82 | 4,477,138 | +0.46(+3.21%) |
Oct 20, 2011 | 14.42 | 14.44 | 14.24 | 14.36 | 3,299,981 | +0.08(+0.53%) |
Oct 19, 2011 | 14.40 | 14.43 | 14.25 | 14.28 | 3,536,307 | -0.08(-0.57%) |
Oct 18, 2011 | 14.13 | 14.45 | 14.05 | 14.37 | 3,258,884 | +0.12(+0.81%) |
Oct 17, 2011 | 14.31 | 14.34 | 14.22 | 14.25 | 4,450,653 | -0.28(-1.95%) |
Oct 14, 2011 | 14.47 | 14.54 | 14.44 | 14.54 | 2,860,213 | +0.21(+1.47%) |
Oct 13, 2011 | 14.23 | 14.41 | 14.20 | 14.32 | 6,090,922 | -0.11(-0.74%) |
Oct 12, 2011 | 14.40 | 14.54 | 14.38 | 14.43 | 4,473,485 | +0.14(+0.96%) |
Oct 11, 2011 | 14.24 | 14.33 | 14.20 | 14.29 | 3,180,213 | -0.12(-0.83%) |
Oct 10, 2011 | 14.32 | 14.42 | 14.29 | 14.41 | 4,405,465 | +0.45(+3.19%) |
Oct 07, 2011 | 14.10 | 14.16 | 13.95 | 13.97 | 4,937,275 | -0.05(-0.33%) |
Oct 06, 2011 | 13.89 | 14.02 | 13.86 | 14.01 | 5,735,909 | +0.35(+2.59%) |
Oct 05, 2011 | 13.46 | 13.69 | 13.37 | 13.66 | 6,970,321 | +0.23(+1.73%) |
Oct 04, 2011 | 13.32 | 13.45 | 13.10 | 13.43 | 7,000,973 | +0.04(+0.30%) |
Oct 03, 2011 | 13.48 | 13.63 | 13.38 | 13.39 | 6,893,763 | -0.15(-1.13%) |
Sep 30, 2011 | 13.57 | 13.81 | 13.49 | 13.54 | 7,621,595 | -0.23(-1.66%) |
Sep 29, 2011 | 13.77 | 13.81 | 13.56 | 13.77 | 4,993,026 | +0.27(+2.01%) |
Sep 28, 2011 | 13.77 | 13.81 | 13.49 | 13.50 | 4,314,494 | -0.18(-1.30%) |
Sep 27, 2011 | 13.70 | 13.84 | 13.63 | 13.67 | 5,937,461 | +0.38(+2.85%) |
Sep 26, 2011 | 13.23 | 13.32 | 13.07 | 13.30 | 4,475,677 | +0.20(+1.51%) |
Sep 23, 2011 | 12.94 | 13.13 | 12.93 | 13.10 | 4,029,297 | +0.08(+0.63%) |
Sep 22, 2011 | 13.00 | 13.13 | 12.92 | 13.02 | 5,846,612 | -0.37(-2.78%) |
Sep 21, 2011 | 13.61 | 13.69 | 13.39 | 13.39 | 4,152,551 | -0.29(-2.14%) |
Sep 20, 2011 | 13.62 | 13.79 | 13.54 | 13.68 | 3,294,238 | +0.17(+1.29%) |
Sep 19, 2011 | 13.36 | 13.55 | 13.31 | 13.51 | 3,874,637 | -0.20(-1.47%) |
Sep 16, 2011 | 13.67 | 13.79 | 13.63 | 13.71 | 4,184,468 | +0.12(+0.88%) |
Sep 15, 2011 | 13.62 | 13.66 | 13.51 | 13.59 | 4,263,392 | +0.10(+0.77%) |
Sep 14, 2011 | 13.46 | 13.60 | 13.28 | 13.49 | 4,714,326 | +0.12(+0.89%) |
Sep 13, 2011 | 13.28 | 13.41 | 13.23 | 13.37 | 4,797,492 | -0.02(-0.11%) |
Sep 12, 2011 | 13.15 | 13.38 | 13.13 | 13.38 | 6,081,362 | -0.15(-1.08%) |
Sep 09, 2011 | 13.70 | 13.70 | 13.44 | 13.53 | 4,651,891 | -0.31(-2.21%) |
Sep 08, 2011 | 13.84 | 14.00 | 13.79 | 13.83 | 3,716,475 | -0.16(-1.13%) |
Sep 07, 2011 | 13.85 | 14.00 | 13.81 | 13.99 | 3,383,927 | +0.37(+2.69%) |
Sep 06, 2011 | 13.48 | 13.66 | 13.42 | 13.63 | 5,345,126 | -0.13(-0.98%) |
Sep 02, 2011 | 13.85 | 13.94 | 13.76 | 13.76 | 6,401,090 | -0.49(-3.45%) |
Sep 01, 2011 | 14.42 | 14.54 | 14.23 | 14.25 | 5,151,535 | -0.22(-1.54%) |
Aug 31, 2011 | 14.41 | 14.56 | 14.37 | 14.47 | 6,357,910 | +0.20(+1.37%) |
Aug 30, 2011 | 14.14 | 14.33 | 14.03 | 14.28 | 6,069,142 | -0.04(-0.26%) |
Aug 29, 2011 | 14.17 | 14.48 | 14.17 | 14.32 | 4,827,155 | +0.29(+2.05%) |
Aug 26, 2011 | 13.81 | 14.12 | 13.66 | 14.03 | 4,822,712 | +0.05(+0.37%) |
Aug 25, 2011 | 14.12 | 14.20 | 13.87 | 13.98 | 5,493,689 | -0.41(-2.84%) |
Aug 24, 2011 | 14.30 | 14.48 | 14.27 | 14.39 | 6,155,368 | +0.03(+0.23%) |
Aug 23, 2011 | 14.24 | 14.39 | 14.17 | 14.35 | 9,593,501 | +0.24(+1.69%) |
Aug 22, 2011 | 14.34 | 14.34 | 14.03 | 14.11 | 7,029,696 | +0.39(+2.87%) |
Aug 19, 2011 | 13.68 | 13.95 | 13.67 | 13.72 | 7,261,792 | -0.08(-0.60%) |
Aug 18, 2011 | 14.04 | 14.04 | 13.72 | 13.80 | 9,954,067 | -0.53(-3.73%) |
Aug 17, 2011 | 14.40 | 14.54 | 14.23 | 14.34 | 5,490,053 | +0.18(+1.25%) |
Aug 16, 2011 | 14.08 | 14.25 | 14.05 | 14.16 | 7,322,703 | +0.12(+0.85%) |
Aug 15, 2011 | 14.02 | 14.18 | 14.01 | 14.04 | 11,692,716 | +0.28(+2.06%) |
Aug 12, 2011 | 13.67 | 13.85 | 13.56 | 13.76 | 7,817,928 | +0.31(+2.32%) |
Aug 11, 2011 | 12.80 | 13.52 | 12.75 | 13.45 | 15,261,147 | +0.95(+7.57%) |
Aug 10, 2011 | 13.01 | 13.04 | 12.48 | 12.50 | 13,600,779 | -0.54(-4.14%) |
Aug 09, 2011 | 13.20 | 13.04 | 12.60 | 13.04 | 11,148,624 | +0.36(+2.82%) |
Aug 08, 2011 | 13.20 | 13.37 | 12.68 | 12.68 | 10,183,968 | -0.81(-5.97%) |
Aug 05, 2011 | 13.59 | 13.67 | 13.25 | 13.49 | 11,350,635 | +0.02(+0.16%) |
Aug 04, 2011 | 13.81 | 13.85 | 13.45 | 13.47 | 13,235,112 | -0.62(-4.40%) |
Aug 03, 2011 | 14.08 | 14.13 | 13.90 | 14.09 | 6,579,724 | -0.05(-0.34%) |
Aug 02, 2011 | 14.24 | 14.31 | 14.13 | 14.13 | 6,826,679 | -0.33(-2.28%) |
Aug 01, 2011 | 14.72 | 14.72 | 14.36 | 14.46 | 5,028,253 | -0.07(-0.52%) |
Jul 29, 2011 | 14.54 | 14.77 | 14.50 | 14.54 | 6,233,531 | -0.21(-1.44%) |
Jul 28, 2011 | 14.68 | 14.80 | 14.64 | 14.75 | 7,637,830 | +0.12(+0.84%) |
Jul 27, 2011 | 14.93 | 14.94 | 14.63 | 14.63 | 4,913,389 | -0.32(-2.16%) |
Jul 26, 2011 | 14.97 | 15.05 | 14.91 | 14.95 | 3,972,022 | +0.08(+0.54%) |
Jul 25, 2011 | 14.86 | 14.97 | 14.83 | 14.87 | 4,656,405 | -0.01(-0.10%) |
Jul 22, 2011 | 14.90 | 14.92 | 14.87 | 14.89 | 6,415,183 | -0.24(-1.60%) |
Jul 21, 2011 | 15.22 | 15.24 | 15.08 | 15.13 | 14,415,106 | +0.31(+2.08%) |
Jul 20, 2011 | 14.50 | 14.93 | 14.49 | 14.82 | 7,590,808 | +0.22(+1.48%) |
Jul 19, 2011 | 14.65 | 14.70 | 14.55 | 14.60 | 7,549,165 | +0.00(+0.00%) |
Jul 18, 2011 | 14.69 | 14.71 | 14.48 | 14.60 | 6,194,240 | -0.32(-2.15%) |
Jul 15, 2011 | 14.84 | 14.97 | 14.83 | 14.93 | 5,928,210 | +0.06(+0.38%) |
Jul 14, 2011 | 14.91 | 14.99 | 14.83 | 14.87 | 3,271,608 | -0.01(-0.08%) |
Jul 13, 2011 | 14.74 | 14.95 | 14.73 | 14.88 | 4,906,293 | +0.09(+0.63%) |
Jul 12, 2011 | 14.72 | 14.90 | 14.72 | 14.79 | 3,902,916 | -0.09(-0.62%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.78 | 14.88 | 4,292,828 | -0.22(-1.45%) |
Jul 08, 2011 | 15.08 | 15.18 | 15.04 | 15.10 | 2,802,222 | -0.05(-0.36%) |
Jul 07, 2011 | 15.16 | 15.24 | 15.12 | 15.15 | 2,929,812 | +0.06(+0.40%) |
Jul 06, 2011 | 15.09 | 15.14 | 15.05 | 15.09 | 5,225,734 | -0.22(-1.41%) |
Jul 05, 2011 | 15.26 | 15.34 | 15.23 | 15.31 | 6,285,381 | +0.19(+1.25%) |
Jul 01, 2011 | 14.96 | 15.14 | 14.94 | 15.12 | 2,815,829 | +0.11(+0.76%) |
Jun 30, 2011 | 14.82 | 15.03 | 14.82 | 15.01 | 7,974,411 | +0.17(+1.15%) |
Jun 29, 2011 | 14.86 | 14.93 | 14.79 | 14.84 | 6,735,601 | +0.17(+1.16%) |
Jun 28, 2011 | 14.56 | 14.69 | 14.54 | 14.66 | 4,225,573 | +0.11(+0.76%) |
Jun 27, 2011 | 14.44 | 14.61 | 14.44 | 14.55 | 3,374,490 | -0.13(-0.90%) |
Jun 24, 2011 | 14.73 | 14.76 | 14.59 | 14.69 | 4,084,110 | +0.03(+0.22%) |
Jun 23, 2011 | 14.56 | 14.67 | 14.46 | 14.65 | 6,489,297 | -0.09(-0.61%) |
Jun 22, 2011 | 14.70 | 14.87 | 14.69 | 14.74 | 4,238,559 | +0.01(+0.04%) |
Jun 21, 2011 | 14.72 | 14.79 | 14.71 | 14.74 | 6,008,521 | -0.03(-0.20%) |
Jun 20, 2011 | 14.77 | 14.80 | 14.75 | 14.77 | 3,154,752 | +0.00(+0.00%) |
Jun 17, 2011 | 14.81 | 14.83 | 14.73 | 14.77 | 3,559,428 | +0.10(+0.69%) |
Jun 16, 2011 | 14.65 | 14.75 | 14.60 | 14.66 | 5,137,172 | -0.31(-2.08%) |
Jun 15, 2011 | 15.11 | 15.16 | 14.95 | 14.98 | 4,010,052 | -0.42(-2.73%) |
Jun 14, 2011 | 15.38 | 15.47 | 15.36 | 15.40 | 3,103,666 | +0.26(+1.70%) |
Jun 13, 2011 | 15.14 | 15.20 | 15.11 | 15.14 | 2,999,032 | +0.07(+0.46%) |
Jun 10, 2011 | 15.31 | 15.32 | 15.05 | 15.07 | 5,158,966 | -0.50(-3.20%) |
Jun 09, 2011 | 15.57 | 15.64 | 15.53 | 15.57 | 2,661,810 | +0.08(+0.54%) |
Jun 08, 2011 | 15.64 | 15.67 | 15.46 | 15.48 | 4,997,474 | -0.14(-0.88%) |
Jun 07, 2011 | 15.63 | 15.73 | 15.61 | 15.62 | 3,825,081 | +0.21(+1.34%) |
Jun 06, 2011 | 15.49 | 15.51 | 15.40 | 15.41 | 3,401,670 | +0.06(+0.37%) |
Jun 03, 2011 | 15.27 | 15.39 | 15.26 | 15.36 | 2,694,882 | +0.15(+0.97%) |
May 24, 2011 | 15.17 | 15.24 | 15.13 | 15.21 | 3,100,827 | +0.07(+0.49%) |
May 23, 2011 | 15.20 | 15.21 | 15.09 | 15.14 | 3,902,299 | -0.32(-2.06%) |
May 20, 2011 | 15.52 | 15.55 | 15.42 | 15.45 | 2,431,155 | -0.13(-0.83%) |
May 19, 2011 | 15.48 | 15.59 | 15.45 | 15.58 | 3,288,604 | +0.09(+0.58%) |
May 18, 2011 | 15.40 | 15.55 | 15.38 | 15.49 | 3,317,799 | +0.06(+0.39%) |
May 17, 2011 | 15.41 | 15.46 | 15.33 | 15.43 | 4,337,034 | -0.03(-0.19%) |
May 16, 2011 | 15.44 | 15.58 | 15.43 | 15.46 | 2,982,926 | -0.06(-0.41%) |
May 13, 2011 | 15.61 | 15.63 | 15.44 | 15.53 | 3,102,118 | -0.10(-0.61%) |
May 12, 2011 | 15.50 | 15.65 | 15.46 | 15.62 | 7,498,219 | +0.07(+0.44%) |
May 11, 2011 | 15.47 | 15.56 | 15.42 | 15.55 | 7,244,919 | +0.15(+0.99%) |
May 10, 2011 | 15.35 | 15.43 | 15.31 | 15.40 | 3,268,425 | +0.14(+0.94%) |
May 09, 2011 | 15.15 | 15.28 | 15.13 | 15.26 | 3,274,954 | +0.10(+0.69%) |
May 06, 2011 | 15.23 | 15.30 | 15.10 | 15.15 | 3,968,129 | +0.03(+0.20%) |
May 05, 2011 | 15.16 | 15.27 | 15.06 | 15.12 | 3,866,397 | -0.13(-0.83%) |
May 04, 2011 | 15.33 | 15.36 | 15.19 | 15.25 | 4,954,416 | +0.14(+0.95%) |
May 03, 2011 | 15.10 | 15.22 | 15.09 | 15.10 | 3,728,985 | +0.02(+0.14%) |