Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.12 | 13.27 | 12.95 | 13.14 | 1,426,478 | +0.00(+0.00%) |
Feb 28, 2012 | 13.31 | 13.43 | 13.10 | 13.14 | 994,239 | -0.24(-1.78%) |
Feb 27, 2012 | 13.36 | 13.52 | 13.12 | 13.38 | 1,105,324 | -0.16(-1.15%) |
Feb 24, 2012 | 13.66 | 13.75 | 13.48 | 13.53 | 513,667 | -0.13(-0.94%) |
Feb 23, 2012 | 13.69 | 13.76 | 13.64 | 13.66 | 1,081,745 | -0.07(-0.53%) |
Feb 22, 2012 | 13.77 | 13.86 | 13.55 | 13.74 | 1,469,671 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.95 | 13.73 | 13.84 | 2,618,074 | -0.02(-0.13%) |
Feb 17, 2012 | 13.73 | 13.90 | 13.68 | 13.86 | 1,594,453 | +0.19(+1.41%) |
Feb 16, 2012 | 13.11 | 13.73 | 13.06 | 13.66 | 2,019,679 | +0.32(+2.41%) |
Feb 15, 2012 | 13.58 | 13.71 | 13.30 | 13.34 | 1,220,655 | -0.06(-0.48%) |
Feb 14, 2012 | 13.75 | 13.76 | 13.35 | 13.41 | 1,083,029 | -0.37(-2.66%) |
Feb 13, 2012 | 13.90 | 13.90 | 13.70 | 13.77 | 1,677,524 | -0.06(-0.40%) |
Feb 10, 2012 | 13.75 | 13.90 | 13.62 | 13.83 | 1,380,385 | +0.01(+0.07%) |
Feb 09, 2012 | 13.57 | 13.92 | 13.13 | 13.82 | 2,834,529 | +0.17(+1.28%) |
Feb 08, 2012 | 13.85 | 13.95 | 13.41 | 13.64 | 1,515,742 | -0.08(-0.60%) |
Feb 07, 2012 | 13.56 | 13.86 | 13.42 | 13.73 | 1,369,430 | +0.13(+0.94%) |
Feb 06, 2012 | 13.28 | 13.63 | 13.19 | 13.60 | 546,330 | +0.26(+1.93%) |
Feb 03, 2012 | 13.59 | 13.76 | 13.26 | 13.34 | 2,310,658 | +0.07(+0.55%) |
Feb 02, 2012 | 13.39 | 13.62 | 13.19 | 13.27 | 1,376,064 | -0.09(-0.69%) |
Feb 01, 2012 | 12.98 | 13.50 | 12.95 | 13.36 | 1,425,800 | +0.53(+4.15%) |
Jan 31, 2012 | 12.90 | 13.04 | 12.71 | 12.83 | 814,865 | +0.04(+0.29%) |
Jan 30, 2012 | 12.60 | 12.94 | 12.45 | 12.79 | 1,044,446 | +0.10(+0.80%) |
Jan 27, 2012 | 12.53 | 12.78 | 12.47 | 12.69 | 352,893 | +0.07(+0.58%) |
Jan 26, 2012 | 12.94 | 12.96 | 12.41 | 12.62 | 896,094 | -0.20(-1.58%) |
Jan 25, 2012 | 12.60 | 12.98 | 12.43 | 12.82 | 1,910,935 | +0.27(+2.12%) |
Jan 24, 2012 | 12.66 | 12.71 | 12.29 | 12.55 | 1,389,006 | -0.18(-1.44%) |
Jan 23, 2012 | 12.99 | 13.11 | 12.65 | 12.74 | 981,031 | -0.20(-1.56%) |
Jan 20, 2012 | 12.93 | 13.01 | 12.64 | 12.94 | 762,823 | +0.00(+0.00%) |
Jan 19, 2012 | 12.88 | 12.99 | 12.82 | 12.94 | 1,077,371 | +0.16(+1.22%) |
Jan 18, 2012 | 12.69 | 12.86 | 12.56 | 12.78 | 840,529 | -0.01(-0.07%) |
Jan 17, 2012 | 13.08 | 13.08 | 12.72 | 12.79 | 1,053,209 | -0.12(-0.92%) |
Jan 13, 2012 | 12.56 | 13.09 | 12.32 | 12.91 | 1,079,025 | +0.15(+1.15%) |
Jan 12, 2012 | 12.78 | 12.84 | 12.56 | 12.76 | 639,072 | +0.01(+0.07%) |
Jan 11, 2012 | 12.58 | 12.83 | 12.55 | 12.75 | 1,151,097 | +0.17(+1.39%) |
Jan 10, 2012 | 12.75 | 12.81 | 12.48 | 12.58 | 1,467,945 | +0.11(+0.88%) |
Jan 09, 2012 | 12.30 | 12.53 | 12.20 | 12.47 | 1,133,717 | +0.17(+1.42%) |
Jan 06, 2012 | 12.17 | 12.37 | 12.15 | 12.30 | 957,776 | +0.17(+1.36%) |
Jan 05, 2012 | 12.03 | 12.23 | 11.80 | 12.13 | 1,009,969 | -0.04(-0.30%) |
Jan 04, 2012 | 12.15 | 12.35 | 11.97 | 12.17 | 659,576 | +0.39(+3.35%) |
Dec 30, 2011 | 11.95 | 12.33 | 11.69 | 11.77 | 1,286,784 | -0.56(-4.54%) |
Dec 29, 2011 | 12.02 | 12.47 | 11.75 | 12.33 | 1,586,652 | +0.27(+2.21%) |
Dec 28, 2011 | 12.28 | 12.31 | 11.78 | 12.07 | 991,201 | -0.24(-1.94%) |
Dec 27, 2011 | 12.11 | 12.31 | 12.04 | 12.30 | 934,549 | +0.21(+1.75%) |
Dec 23, 2011 | 11.93 | 12.16 | 11.84 | 12.09 | 610,546 | +0.50(+4.35%) |
Dec 21, 2011 | 11.47 | 11.66 | 11.23 | 11.59 | 1,131,278 | -0.04(-0.32%) |
Dec 20, 2011 | 11.36 | 11.73 | 11.26 | 11.63 | 1,205,774 | +0.29(+2.59%) |
Dec 19, 2011 | 11.63 | 11.75 | 11.24 | 11.33 | 619,477 | -0.32(-2.76%) |
Dec 16, 2011 | 11.51 | 11.78 | 11.47 | 11.65 | 831,147 | +0.35(+3.08%) |
Dec 15, 2011 | 11.61 | 11.61 | 11.24 | 11.30 | 1,026,657 | -0.07(-0.65%) |
Dec 14, 2011 | 11.52 | 11.52 | 11.01 | 11.38 | 1,535,811 | -0.29(-2.52%) |
Dec 13, 2011 | 11.88 | 11.89 | 11.46 | 11.67 | 1,013,999 | -0.16(-1.32%) |
Dec 12, 2011 | 11.66 | 11.84 | 11.38 | 11.83 | 569,147 | -0.04(-0.31%) |
Dec 09, 2011 | 11.52 | 11.93 | 11.50 | 11.86 | 723,936 | +0.41(+3.61%) |
Dec 08, 2011 | 12.19 | 12.19 | 11.31 | 11.45 | 1,418,370 | -0.96(-7.76%) |
Dec 07, 2011 | 12.23 | 12.44 | 12.17 | 12.41 | 992,981 | +0.04(+0.30%) |
Dec 06, 2011 | 12.53 | 12.53 | 11.94 | 12.38 | 1,110,073 | -0.03(-0.22%) |
Dec 05, 2011 | 12.29 | 12.55 | 12.22 | 12.41 | 1,249,320 | +0.39(+3.21%) |
Dec 02, 2011 | 12.11 | 12.42 | 11.93 | 12.02 | 1,518,018 | +0.08(+0.69%) |
Dec 01, 2011 | 11.84 | 12.00 | 11.80 | 11.94 | 1,174,731 | +0.17(+1.40%) |
Nov 30, 2011 | 11.48 | 11.77 | 11.25 | 11.77 | 1,277,423 | +0.74(+6.74%) |
Nov 29, 2011 | 11.01 | 11.09 | 10.83 | 11.03 | 1,090,934 | +0.04(+0.33%) |
Nov 28, 2011 | 10.56 | 11.00 | 10.56 | 10.99 | 1,164,099 | +0.82(+8.02%) |
Nov 25, 2011 | 10.50 | 10.63 | 10.16 | 10.18 | 384,058 | -0.38(-3.57%) |
Nov 23, 2011 | 10.66 | 10.69 | 10.41 | 10.55 | 846,051 | -0.28(-2.54%) |
Nov 22, 2011 | 10.72 | 10.91 | 10.64 | 10.83 | 1,235,594 | +0.02(+0.17%) |
Nov 21, 2011 | 10.95 | 11.03 | 10.52 | 10.81 | 2,394,684 | -0.33(-2.97%) |
Nov 18, 2011 | 11.24 | 11.41 | 11.13 | 11.14 | 1,744,405 | +0.03(+0.25%) |
Nov 17, 2011 | 11.88 | 11.96 | 11.11 | 11.11 | 1,957,300 | -0.80(-6.70%) |
Nov 16, 2011 | 11.99 | 12.04 | 11.69 | 11.91 | 1,250,605 | -0.33(-2.70%) |
Nov 15, 2011 | 12.08 | 12.35 | 11.90 | 12.24 | 985,525 | +0.05(+0.38%) |
Nov 14, 2011 | 12.44 | 12.72 | 12.07 | 12.19 | 1,637,286 | -0.31(-2.49%) |
Nov 11, 2011 | 11.96 | 12.55 | 11.93 | 12.51 | 1,143,653 | +0.72(+6.07%) |
Nov 10, 2011 | 11.97 | 11.97 | 11.69 | 11.79 | 1,018,319 | +0.15(+1.26%) |
Nov 09, 2011 | 12.53 | 12.61 | 11.58 | 11.64 | 1,921,019 | -1.27(-9.81%) |
Nov 08, 2011 | 12.54 | 13.38 | 12.54 | 12.91 | 2,308,225 | +0.37(+2.93%) |
Nov 07, 2011 | 12.41 | 12.71 | 12.08 | 12.54 | 1,257,975 | +0.14(+1.11%) |
Nov 04, 2011 | 12.38 | 12.55 | 11.86 | 12.41 | 2,128,636 | +0.00(+0.00%) |
Nov 03, 2011 | 12.71 | 12.73 | 12.14 | 12.41 | 1,303,453 | -0.14(-1.10%) |
Nov 02, 2011 | 12.29 | 12.57 | 12.14 | 12.54 | 2,213,370 | +0.68(+5.72%) |
Nov 01, 2011 | 11.82 | 12.09 | 11.54 | 11.86 | 1,804,988 | -0.50(-4.08%) |
Oct 31, 2011 | 12.55 | 12.68 | 12.22 | 12.37 | 2,552,870 | -0.50(-3.92%) |
Oct 28, 2011 | 12.39 | 12.95 | 12.27 | 12.87 | 1,608,127 | +0.35(+2.78%) |
Oct 27, 2011 | 11.84 | 12.60 | 11.82 | 12.53 | 2,526,766 | +0.96(+8.33%) |
Oct 26, 2011 | 11.70 | 11.86 | 11.41 | 11.56 | 1,848,948 | +0.05(+0.48%) |
Oct 25, 2011 | 11.90 | 11.96 | 11.19 | 11.51 | 4,037,136 | -0.58(-4.78%) |
Oct 24, 2011 | 11.38 | 12.16 | 11.28 | 12.08 | 4,393,242 | +0.71(+6.21%) |
Oct 21, 2011 | 10.85 | 11.68 | 10.85 | 11.38 | 2,044,271 | +0.64(+5.98%) |
Oct 20, 2011 | 10.41 | 10.79 | 10.10 | 10.74 | 1,999,993 | +0.27(+2.54%) |
Oct 19, 2011 | 11.25 | 11.32 | 10.40 | 10.47 | 1,806,553 | -0.71(-6.32%) |
Oct 18, 2011 | 10.74 | 11.31 | 10.56 | 11.18 | 1,422,150 | +0.42(+3.93%) |
Oct 17, 2011 | 11.37 | 11.43 | 10.73 | 10.75 | 2,751,284 | -0.76(-6.61%) |
Oct 14, 2011 | 11.41 | 11.57 | 11.10 | 11.52 | 1,913,150 | +0.36(+3.21%) |
Oct 13, 2011 | 11.13 | 11.19 | 10.99 | 11.16 | 1,424,763 | -0.13(-1.14%) |
Oct 12, 2011 | 10.78 | 11.46 | 10.78 | 11.29 | 3,020,463 | +0.76(+7.24%) |
Oct 11, 2011 | 9.974 | 10.72 | 9.728 | 10.52 | 2,218,392 | +0.41(+4.08%) |
Oct 10, 2011 | 9.837 | 10.31 | 9.800 | 10.11 | 1,292,583 | +0.57(+5.96%) |
Oct 07, 2011 | 9.919 | 10.06 | 9.433 | 9.543 | 1,295,010 | -0.17(-1.79%) |
Oct 06, 2011 | 9.652 | 9.827 | 9.589 | 9.717 | 1,314,759 | +0.18(+1.92%) |
Oct 05, 2011 | 9.359 | 9.662 | 9.249 | 9.534 | 1,566,913 | +0.23(+2.47%) |
Oct 04, 2011 | 8.946 | 9.396 | 8.212 | 9.304 | 2,673,479 | +0.20(+2.22%) |
Oct 03, 2011 | 9.726 | 9.846 | 9.084 | 9.102 | 2,712,924 | -0.44(-4.62%) |
Sep 30, 2011 | 9.580 | 9.855 | 9.451 | 9.543 | 1,260,256 | -0.18(-1.89%) |
Sep 29, 2011 | 10.06 | 10.22 | 9.644 | 9.726 | 1,470,446 | +0.06(+0.57%) |
Sep 28, 2011 | 10.08 | 10.08 | 9.671 | 9.671 | 1,857,634 | -0.33(-3.30%) |
Sep 27, 2011 | 10.14 | 10.50 | 9.937 | 10.00 | 2,423,135 | +0.13(+1.30%) |
Sep 26, 2011 | 9.754 | 9.901 | 9.543 | 9.873 | 918,632 | +0.21(+2.18%) |
Sep 23, 2011 | 9.772 | 10.09 | 9.644 | 9.662 | 5,391,315 | -0.21(-2.14%) |
Sep 22, 2011 | 9.937 | 9.937 | 9.515 | 9.873 | 3,356,293 | -0.60(-5.70%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.33 | 10.47 | 2,194,924 | -0.32(-2.98%) |
Sep 20, 2011 | 10.97 | 11.20 | 10.77 | 10.79 | 1,748,763 | -0.17(-1.51%) |
Sep 19, 2011 | 10.86 | 11.08 | 10.41 | 10.96 | 2,157,874 | -0.17(-1.57%) |
Sep 16, 2011 | 10.98 | 11.14 | 10.73 | 11.13 | 2,377,691 | +0.14(+1.25%) |
Sep 15, 2011 | 10.58 | 11.01 | 10.49 | 10.99 | 3,378,215 | +0.55(+5.27%) |
Sep 14, 2011 | 10.24 | 10.63 | 9.928 | 10.44 | 1,992,021 | +0.27(+2.61%) |
Sep 13, 2011 | 9.882 | 10.31 | 9.616 | 10.18 | 1,852,460 | +0.30(+3.07%) |
Sep 12, 2011 | 9.882 | 9.928 | 9.561 | 9.873 | 929,852 | -0.10(-1.01%) |
Sep 09, 2011 | 10.37 | 10.37 | 9.873 | 9.974 | 1,493,715 | -0.29(-2.86%) |
Sep 08, 2011 | 10.66 | 10.73 | 10.19 | 10.27 | 1,095,664 | -0.39(-3.62%) |
Sep 07, 2011 | 10.11 | 10.74 | 10.11 | 10.65 | 1,454,739 | +0.55(+5.45%) |
Sep 06, 2011 | 10.19 | 10.26 | 9.846 | 10.10 | 1,631,300 | -0.49(-4.59%) |
Sep 02, 2011 | 10.95 | 11.02 | 10.51 | 10.59 | 1,557,608 | -0.69(-6.10%) |
Sep 01, 2011 | 11.73 | 11.76 | 11.24 | 11.28 | 1,481,247 | -0.47(-3.98%) |
Aug 31, 2011 | 11.57 | 11.91 | 11.54 | 11.75 | 1,876,949 | +0.28(+2.40%) |
Aug 30, 2011 | 11.49 | 11.51 | 11.23 | 11.47 | 1,133,261 | -0.03(-0.24%) |
Aug 29, 2011 | 11.38 | 11.74 | 11.26 | 11.50 | 1,284,628 | +0.39(+3.47%) |
Aug 26, 2011 | 10.52 | 11.18 | 10.51 | 11.11 | 1,417,817 | +0.46(+4.31%) |
Aug 25, 2011 | 10.83 | 11.00 | 10.54 | 10.65 | 2,994,398 | -0.06(-0.51%) |
Aug 24, 2011 | 10.52 | 10.71 | 10.42 | 10.71 | 1,869,904 | +0.21(+2.01%) |
Aug 23, 2011 | 10.10 | 10.52 | 10.10 | 10.50 | 3,817,648 | +0.44(+4.38%) |
Aug 22, 2011 | 10.45 | 10.54 | 10.00 | 10.06 | 4,548,653 | -0.11(-1.08%) |
Aug 19, 2011 | 9.690 | 10.31 | 9.690 | 10.17 | 3,484,627 | +0.19(+1.93%) |
Aug 18, 2011 | 10.09 | 10.12 | 9.736 | 9.974 | 2,227,995 | -0.50(-4.82%) |
Aug 17, 2011 | 10.23 | 10.57 | 10.19 | 10.48 | 2,240,639 | +0.35(+3.44%) |
Aug 16, 2011 | 10.09 | 10.28 | 10.02 | 10.13 | 1,494,120 | -0.05(-0.45%) |
Aug 15, 2011 | 10.39 | 10.46 | 10.09 | 10.18 | 2,462,822 | +0.04(+0.36%) |
Aug 12, 2011 | 10.21 | 10.46 | 10.00 | 10.14 | 2,526,777 | +0.04(+0.36%) |
Aug 11, 2011 | 9.671 | 10.52 | 9.240 | 10.10 | 2,721,128 | +0.35(+3.57%) |
Aug 10, 2011 | 10.74 | 10.86 | 9.754 | 9.754 | 3,406,176 | -1.15(-10.52%) |
Aug 09, 2011 | 10.56 | 10.98 | 9.800 | 10.90 | 3,246,644 | +1.27(+13.14%) |
Aug 08, 2011 | 10.56 | 10.83 | 9.359 | 9.635 | 5,354,966 | -1.55(-13.86%) |
Aug 05, 2011 | 11.56 | 11.85 | 10.78 | 11.19 | 5,692,240 | -0.37(-3.18%) |
Aug 04, 2011 | 11.97 | 12.19 | 10.97 | 11.55 | 6,130,450 | -0.73(-5.97%) |
Aug 03, 2011 | 12.42 | 12.57 | 12.01 | 12.29 | 6,174,337 | -0.69(-5.30%) |
Aug 02, 2011 | 13.09 | 13.41 | 12.85 | 12.97 | 3,412,094 | +0.03(+0.21%) |
Aug 01, 2011 | 14.07 | 14.07 | 12.75 | 12.95 | 2,578,988 | -0.50(-3.69%) |
Jul 29, 2011 | 13.29 | 13.53 | 12.89 | 13.44 | 2,918,298 | -0.17(-1.28%) |
Jul 28, 2011 | 13.76 | 13.94 | 13.53 | 13.62 | 2,103,913 | -0.18(-1.33%) |
Jul 27, 2011 | 14.27 | 14.36 | 13.69 | 13.80 | 1,387,650 | -0.61(-4.26%) |
Jul 26, 2011 | 14.46 | 14.58 | 14.28 | 14.42 | 894,882 | -0.09(-0.63%) |
Jul 25, 2011 | 14.61 | 14.68 | 14.48 | 14.51 | 1,158,173 | -0.26(-1.74%) |
Jul 22, 2011 | 14.66 | 14.77 | 14.66 | 14.76 | 2,100,176 | +0.25(+1.71%) |
Jul 21, 2011 | 14.23 | 14.65 | 14.23 | 14.52 | 1,750,325 | +0.45(+3.20%) |
Jul 20, 2011 | 13.76 | 14.20 | 13.75 | 14.07 | 2,544,678 | +0.38(+2.75%) |
Jul 19, 2011 | 13.85 | 13.94 | 13.59 | 13.69 | 1,038,565 | -0.06(-0.40%) |
Jul 18, 2011 | 14.31 | 14.31 | 13.64 | 13.75 | 1,612,255 | -0.61(-4.22%) |
Jul 15, 2011 | 14.48 | 14.64 | 14.20 | 14.35 | 1,604,794 | -0.06(-0.45%) |
Jul 14, 2011 | 14.04 | 14.64 | 14.03 | 14.42 | 4,514,020 | +0.39(+2.75%) |
Jul 13, 2011 | 13.63 | 14.21 | 13.63 | 14.03 | 2,922,707 | +0.42(+3.10%) |
Jul 12, 2011 | 13.45 | 13.73 | 13.44 | 13.61 | 2,665,085 | +0.06(+0.47%) |
Jul 11, 2011 | 14.13 | 14.18 | 13.31 | 13.54 | 4,936,630 | -0.80(-5.57%) |
Jul 08, 2011 | 14.12 | 14.44 | 13.95 | 14.34 | 2,057,852 | -0.23(-1.57%) |
Jul 07, 2011 | 14.94 | 15.03 | 14.53 | 14.57 | 2,624,105 | -0.18(-1.24%) |
Jul 06, 2011 | 14.73 | 14.83 | 14.62 | 14.75 | 868,721 | +0.05(+0.31%) |
Jul 05, 2011 | 15.13 | 15.17 | 14.68 | 14.71 | 1,864,252 | -0.50(-3.26%) |
Jul 01, 2011 | 15.13 | 15.32 | 14.96 | 15.20 | 1,297,825 | +0.23(+1.53%) |
Jun 30, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 1,669,432 | +0.29(+2.00%) |
Jun 29, 2011 | 14.45 | 14.84 | 14.42 | 14.68 | 1,637,827 | +0.33(+2.30%) |
Jun 28, 2011 | 14.42 | 14.57 | 14.27 | 14.35 | 1,493,781 | -0.02(-0.13%) |
Jun 27, 2011 | 14.42 | 14.55 | 14.24 | 14.37 | 1,211,600 | -0.09(-0.63%) |
Jun 24, 2011 | 14.50 | 14.62 | 14.35 | 14.46 | 899,217 | -0.09(-0.63%) |
Jun 23, 2011 | 14.48 | 14.64 | 14.30 | 14.55 | 1,074,928 | -0.12(-0.81%) |
Jun 22, 2011 | 14.36 | 14.75 | 14.33 | 14.67 | 1,396,817 | +0.27(+1.85%) |
Jun 21, 2011 | 13.99 | 14.50 | 13.89 | 14.41 | 2,397,390 | +0.44(+3.15%) |
Jun 20, 2011 | 14.07 | 14.08 | 13.91 | 13.97 | 1,630,271 | -0.32(-2.25%) |
Jun 17, 2011 | 14.28 | 14.37 | 14.14 | 14.29 | 1,249,477 | +0.14(+0.97%) |
Jun 16, 2011 | 14.13 | 14.25 | 13.86 | 14.15 | 1,605,696 | -0.01(-0.06%) |
Jun 15, 2011 | 14.47 | 14.47 | 14.11 | 14.16 | 1,764,782 | -0.38(-2.59%) |
Jun 14, 2011 | 14.45 | 14.74 | 14.39 | 14.53 | 1,860,860 | +0.18(+1.28%) |
Jun 13, 2011 | 14.61 | 14.76 | 14.31 | 14.35 | 1,172,811 | -0.26(-1.76%) |
Jun 10, 2011 | 14.71 | 14.78 | 14.54 | 14.61 | 1,121,097 | -0.16(-1.06%) |
Jun 09, 2011 | 14.53 | 15.04 | 14.53 | 14.76 | 3,136,650 | +0.24(+1.64%) |
Jun 08, 2011 | 14.90 | 15.00 | 14.49 | 14.53 | 1,927,300 | -0.42(-2.82%) |
Jun 07, 2011 | 15.05 | 15.15 | 14.91 | 14.95 | 1,904,162 | -0.08(-0.55%) |
Jun 06, 2011 | 15.36 | 15.42 | 14.72 | 15.03 | 2,848,252 | -0.50(-3.19%) |
Jun 03, 2011 | 15.70 | 15.74 | 15.42 | 15.53 | 1,233,045 | -0.18(-1.17%) |
May 24, 2011 | 15.39 | 15.81 | 15.39 | 15.71 | 1,701,709 | +0.34(+2.21%) |
May 23, 2011 | 15.52 | 15.60 | 15.23 | 15.37 | 2,174,418 | -0.35(-2.22%) |
May 20, 2011 | 15.80 | 15.87 | 15.63 | 15.72 | 1,178,663 | -0.14(-0.87%) |
May 19, 2011 | 16.05 | 16.13 | 15.81 | 15.86 | 1,347,923 | -0.11(-0.69%) |
May 18, 2011 | 15.78 | 16.04 | 15.63 | 15.97 | 1,789,595 | +0.17(+1.04%) |
May 17, 2011 | 15.79 | 15.86 | 15.42 | 15.80 | 2,939,942 | -0.12(-0.75%) |
May 16, 2011 | 15.87 | 16.18 | 15.80 | 15.92 | 1,297,772 | -0.08(-0.52%) |
May 13, 2011 | 15.69 | 16.06 | 15.65 | 16.00 | 1,620,921 | +0.31(+1.99%) |
May 12, 2011 | 15.87 | 15.95 | 15.41 | 15.69 | 3,281,748 | -0.39(-2.40%) |
May 11, 2011 | 16.31 | 16.37 | 15.81 | 16.08 | 2,593,101 | -0.26(-1.57%) |
May 10, 2011 | 16.42 | 16.47 | 16.25 | 16.33 | 2,779,299 | +0.01(+0.06%) |
May 09, 2011 | 16.31 | 16.44 | 16.24 | 16.32 | 2,386,275 | +0.06(+0.34%) |
May 06, 2011 | 16.39 | 16.52 | 16.21 | 16.27 | 2,295,466 | +0.07(+0.45%) |
May 05, 2011 | 16.41 | 16.61 | 15.92 | 16.20 | 3,417,658 | -0.14(-0.84%) |
May 04, 2011 | 16.98 | 17.16 | 16.29 | 16.33 | 4,713,700 | -0.40(-2.41%) |
May 03, 2011 | 17.06 | 17.36 | 16.70 | 16.74 | 3,807,105 | -0.33(-1.94%) |
May 02, 2011 | 17.19 | 17.21 | 17.04 | 17.07 | 3,400,469 | -0.33(-1.90%) |
Apr 29, 2011 | 17.31 | 17.58 | 17.09 | 17.40 | 2,518,694 | +0.17(+1.01%) |
Apr 28, 2011 | 16.92 | 17.24 | 16.75 | 17.22 | 3,136,915 | +0.35(+2.07%) |
Apr 27, 2011 | 16.87 | 16.98 | 16.66 | 16.87 | 2,091,733 | +0.08(+0.49%) |
Apr 26, 2011 | 16.74 | 16.88 | 16.70 | 16.79 | 1,532,036 | +0.06(+0.38%) |
Apr 25, 2011 | 16.77 | 16.79 | 16.61 | 16.73 | 1,133,832 | +0.02(+0.11%) |
Apr 21, 2011 | 16.58 | 16.83 | 16.35 | 16.71 | 1,523,598 | +0.21(+1.28%) |
Apr 20, 2011 | 16.42 | 16.61 | 16.33 | 16.50 | 2,509,980 | +0.30(+1.87%) |
Apr 19, 2011 | 16.52 | 16.52 | 16.17 | 16.20 | 1,511,919 | -0.16(-0.95%) |
Apr 18, 2011 | 16.53 | 16.70 | 16.06 | 16.35 | 2,276,885 | -0.37(-2.20%) |
Apr 15, 2011 | 16.46 | 16.94 | 16.42 | 16.72 | 2,807,977 | +0.38(+2.30%) |
Apr 14, 2011 | 16.43 | 16.72 | 16.29 | 16.34 | 3,758,737 | -0.13(-0.78%) |
Apr 13, 2011 | 16.42 | 16.56 | 16.25 | 16.47 | 5,954,943 | +0.33(+2.05%) |
Apr 12, 2011 | 16.34 | 16.34 | 15.97 | 16.14 | 6,507,657 | -0.19(-1.15%) |
Apr 11, 2011 | 16.33 | 16.50 | 15.82 | 16.33 | 3,424,640 | +0.37(+2.33%) |
Apr 08, 2011 | 16.06 | 16.08 | 15.76 | 15.96 | 1,121,149 | +0.00(+0.00%) |
Apr 07, 2011 | 16.03 | 16.08 | 15.71 | 15.96 | 1,468,535 | -0.03(-0.17%) |
Apr 06, 2011 | 16.09 | 16.20 | 15.84 | 15.98 | 2,023,711 | +0.01(+0.06%) |
Apr 05, 2011 | 15.78 | 15.98 | 15.65 | 15.98 | 3,062,461 | +0.25(+1.57%) |
Apr 04, 2011 | 15.67 | 15.79 | 15.63 | 15.73 | 2,410,966 | +0.21(+1.36%) |
Apr 01, 2011 | 15.23 | 15.60 | 15.20 | 15.52 | 2,625,835 | +0.46(+3.05%) |
Mar 31, 2011 | 15.47 | 15.63 | 15.05 | 15.06 | 2,826,246 | -0.38(-2.44%) |
Mar 30, 2011 | 16.09 | 16.20 | 15.42 | 15.43 | 3,396,592 | -0.54(-3.39%) |
Mar 29, 2011 | 16.16 | 16.28 | 15.73 | 15.98 | 1,712,012 | -0.18(-1.14%) |
Mar 28, 2011 | 16.46 | 16.46 | 15.98 | 16.16 | 1,677,630 | -0.21(-1.29%) |
Mar 25, 2011 | 16.29 | 16.52 | 16.06 | 16.37 | 2,959,613 | +0.18(+1.13%) |
Mar 24, 2011 | 15.87 | 16.33 | 15.60 | 16.19 | 4,295,001 | +0.49(+3.10%) |
Mar 23, 2011 | 15.60 | 15.73 | 15.44 | 15.70 | 2,206,265 | +0.10(+0.65%) |
Mar 22, 2011 | 15.74 | 15.74 | 15.28 | 15.60 | 2,871,804 | +0.18(+1.19%) |
Mar 21, 2011 | 15.30 | 15.42 | 15.29 | 15.42 | 1,790,480 | +0.48(+3.19%) |
Mar 18, 2011 | 15.15 | 15.37 | 14.87 | 14.94 | 3,072,530 | -0.12(-0.79%) |
Mar 17, 2011 | 14.68 | 15.31 | 14.68 | 15.06 | 2,220,306 | +0.57(+3.93%) |
Mar 16, 2011 | 15.45 | 15.60 | 14.47 | 14.49 | 4,122,205 | -0.73(-4.82%) |
Mar 15, 2011 | 15.41 | 15.86 | 15.19 | 15.22 | 2,623,390 | -0.63(-3.99%) |
Mar 14, 2011 | 15.66 | 16.06 | 15.64 | 15.86 | 1,740,753 | -0.12(-0.75%) |
Mar 11, 2011 | 15.60 | 16.13 | 15.60 | 15.98 | 1,396,834 | +0.17(+1.04%) |
Mar 10, 2011 | 15.62 | 15.93 | 15.33 | 15.81 | 2,269,213 | -0.17(-1.09%) |
Mar 09, 2011 | 16.06 | 16.31 | 15.87 | 15.98 | 2,745,099 | -0.08(-0.51%) |
Mar 08, 2011 | 16.17 | 16.20 | 15.75 | 16.07 | 1,516,092 | +0.07(+0.46%) |
Mar 07, 2011 | 16.42 | 16.73 | 15.66 | 15.99 | 2,695,270 | -0.23(-1.41%) |
Mar 04, 2011 | 16.42 | 16.78 | 16.18 | 16.22 | 1,909,153 | +0.01(+0.06%) |
Mar 03, 2011 | 15.84 | 16.34 | 15.72 | 16.21 | 2,845,020 | +0.26(+1.61%) |
Mar 02, 2011 | 15.05 | 15.98 | 14.96 | 15.96 | 3,593,216 | +0.95(+6.30%) |