Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.78 | 13.79 | 13.73 | 13.78 | 3,075,239 | -0.06(-0.46%) |
Apr 27, 2012 | 13.83 | 13.89 | 13.76 | 13.84 | 2,377,362 | +0.08(+0.55%) |
Apr 26, 2012 | 13.66 | 13.81 | 13.65 | 13.77 | 3,081,372 | +0.02(+0.17%) |
Apr 25, 2012 | 13.68 | 13.75 | 13.65 | 13.74 | 2,500,943 | +0.20(+1.45%) |
Apr 24, 2012 | 13.53 | 13.61 | 13.50 | 13.55 | 2,178,543 | +0.11(+0.82%) |
Apr 23, 2012 | 13.40 | 13.47 | 13.34 | 13.44 | 2,766,045 | -0.21(-1.52%) |
Apr 20, 2012 | 13.66 | 13.71 | 13.63 | 13.65 | 2,022,305 | +0.07(+0.51%) |
Apr 19, 2012 | 13.61 | 13.67 | 13.48 | 13.58 | 6,146,882 | +0.02(+0.13%) |
Apr 18, 2012 | 13.57 | 13.64 | 13.54 | 13.56 | 2,414,932 | -0.03(-0.21%) |
Apr 17, 2012 | 13.53 | 13.64 | 13.47 | 13.59 | 3,687,337 | +0.16(+1.16%) |
Apr 16, 2012 | 13.49 | 13.51 | 13.36 | 13.43 | 3,917,977 | +0.05(+0.39%) |
Apr 13, 2012 | 13.54 | 13.55 | 13.37 | 13.38 | 2,914,231 | -0.17(-1.28%) |
Apr 12, 2012 | 13.38 | 13.57 | 13.38 | 13.55 | 3,760,776 | +0.35(+2.67%) |
Apr 11, 2012 | 13.25 | 13.29 | 13.18 | 13.20 | 3,822,619 | +0.13(+1.02%) |
Apr 10, 2012 | 13.27 | 13.29 | 13.03 | 13.07 | 4,177,290 | -0.19(-1.40%) |
Apr 09, 2012 | 13.24 | 13.33 | 13.21 | 13.25 | 1,637,596 | -0.11(-0.82%) |
Apr 05, 2012 | 13.30 | 13.41 | 13.30 | 13.36 | 3,746,646 | +0.08(+0.61%) |
Apr 04, 2012 | 13.31 | 13.35 | 13.23 | 13.28 | 6,468,652 | -0.16(-1.20%) |
Apr 03, 2012 | 13.55 | 13.56 | 13.35 | 13.44 | 5,864,864 | -0.21(-1.57%) |
Apr 02, 2012 | 13.53 | 13.72 | 13.49 | 13.66 | 3,394,309 | +0.07(+0.51%) |
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.59 | 4,225,945 | +0.07(+0.51%) |
Mar 29, 2012 | 13.41 | 13.54 | 13.32 | 13.52 | 7,422,551 | +0.01(+0.04%) |
Mar 28, 2012 | 13.54 | 13.56 | 13.39 | 13.51 | 4,291,475 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.50 | 13.50 | 2,576,051 | -0.12(-0.89%) |
Mar 26, 2012 | 13.55 | 13.63 | 13.54 | 13.62 | 2,964,665 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.41 | 4,333,919 | +0.19(+1.40%) |
Mar 22, 2012 | 13.20 | 13.25 | 13.14 | 13.22 | 4,769,421 | -0.13(-1.00%) |
Mar 21, 2012 | 13.35 | 13.38 | 13.28 | 13.36 | 4,001,658 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.34 | 13.42 | 2,931,189 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.59 | 13.72 | 3,626,188 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.68 | 13.62 | 13.65 | 20,478,168 | +0.08(+0.60%) |
Mar 15, 2012 | 13.48 | 13.58 | 13.43 | 13.57 | 3,580,204 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.49 | 13.33 | 13.40 | 3,910,189 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.57 | 13.36 | 13.55 | 4,687,359 | +0.28(+2.13%) |
Mar 12, 2012 | 13.26 | 13.29 | 13.20 | 13.27 | 3,246,901 | -0.11(-0.82%) |
Mar 09, 2012 | 13.40 | 13.48 | 13.36 | 13.38 | 3,216,647 | -0.03(-0.22%) |
Mar 08, 2012 | 13.35 | 13.45 | 13.29 | 13.41 | 4,057,176 | +0.19(+1.44%) |
Mar 07, 2012 | 13.12 | 13.24 | 13.09 | 13.22 | 4,413,840 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.07 | 13.14 | 5,705,150 | -0.45(-3.28%) |
Mar 05, 2012 | 13.66 | 13.66 | 13.54 | 13.59 | 2,867,737 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.76 | 13.67 | 13.71 | 4,793,750 | -0.10(-0.75%) |
Mar 01, 2012 | 13.79 | 13.87 | 13.76 | 13.81 | 7,477,398 | +0.09(+0.63%) |
Feb 29, 2012 | 13.93 | 13.98 | 13.68 | 13.73 | 13,173,607 | -0.03(-0.25%) |
Feb 28, 2012 | 13.73 | 13.79 | 13.69 | 13.76 | 4,782,721 | +0.01(+0.04%) |
Feb 27, 2012 | 13.62 | 13.83 | 13.57 | 13.76 | 4,835,292 | +0.02(+0.17%) |
Feb 24, 2012 | 13.76 | 13.84 | 13.72 | 13.73 | 6,097,836 | +0.02(+0.17%) |
Feb 23, 2012 | 13.65 | 13.72 | 13.59 | 13.71 | 4,911,421 | +0.14(+1.02%) |
Feb 22, 2012 | 13.57 | 13.64 | 13.54 | 13.57 | 5,262,258 | -0.02(-0.17%) |
Feb 21, 2012 | 13.63 | 13.68 | 13.57 | 13.59 | 6,705,778 | +0.19(+1.42%) |
Feb 17, 2012 | 13.48 | 13.49 | 13.35 | 13.40 | 5,768,692 | -0.10(-0.77%) |
Feb 16, 2012 | 13.36 | 13.54 | 13.32 | 13.51 | 5,415,841 | +0.06(+0.47%) |
Feb 15, 2012 | 13.57 | 13.59 | 13.42 | 13.44 | 4,401,379 | -0.04(-0.30%) |
Feb 14, 2012 | 13.55 | 13.58 | 13.38 | 13.48 | 8,297,787 | -0.19(-1.35%) |
Feb 13, 2012 | 13.69 | 13.73 | 13.63 | 13.67 | 5,727,423 | +0.22(+1.63%) |
Feb 10, 2012 | 13.48 | 13.50 | 13.42 | 13.45 | 4,384,156 | -0.35(-2.55%) |
Feb 09, 2012 | 13.87 | 13.88 | 13.76 | 13.80 | 2,996,273 | -0.01(-0.08%) |
Feb 08, 2012 | 13.85 | 13.91 | 13.74 | 13.81 | 2,965,953 | +0.02(+0.17%) |
Feb 07, 2012 | 13.78 | 13.85 | 13.72 | 13.79 | 5,928,959 | -0.01(-0.04%) |
Feb 06, 2012 | 13.74 | 13.80 | 13.70 | 13.80 | 7,552,776 | -0.09(-0.62%) |
Feb 03, 2012 | 13.80 | 13.90 | 13.76 | 13.88 | 10,332,120 | +0.20(+1.48%) |
Feb 02, 2012 | 13.69 | 13.75 | 13.62 | 13.68 | 4,485,860 | +0.01(+0.04%) |
Feb 01, 2012 | 13.64 | 13.77 | 13.64 | 13.68 | 5,651,522 | +0.14(+1.02%) |
Jan 31, 2012 | 13.64 | 13.65 | 13.44 | 13.54 | 4,079,106 | +0.03(+0.21%) |
Jan 30, 2012 | 13.41 | 13.55 | 13.35 | 13.51 | 3,695,503 | -0.13(-0.97%) |
Jan 27, 2012 | 13.55 | 13.67 | 13.52 | 13.64 | 4,343,160 | +0.06(+0.43%) |
Jan 26, 2012 | 13.71 | 13.76 | 13.51 | 13.58 | 5,347,397 | +0.04(+0.30%) |
Jan 25, 2012 | 13.25 | 13.58 | 13.19 | 13.54 | 7,398,244 | +0.34(+2.58%) |
Jan 24, 2012 | 13.13 | 13.24 | 13.09 | 13.20 | 7,077,198 | -0.10(-0.78%) |
Jan 23, 2012 | 13.30 | 13.39 | 13.24 | 13.31 | 4,957,938 | +0.05(+0.35%) |
Jan 20, 2012 | 13.20 | 13.27 | 13.17 | 13.26 | 4,873,465 | +0.06(+0.44%) |
Jan 19, 2012 | 13.19 | 13.23 | 13.14 | 13.20 | 4,634,986 | -0.02(-0.17%) |
Jan 18, 2012 | 13.05 | 13.23 | 13.01 | 13.22 | 3,691,112 | +0.23(+1.78%) |
Jan 17, 2012 | 13.06 | 13.10 | 12.96 | 12.99 | 4,120,530 | +0.10(+0.81%) |
Jan 13, 2012 | 12.82 | 12.90 | 12.68 | 12.89 | 7,567,566 | -0.10(-0.80%) |
Jan 12, 2012 | 13.00 | 13.02 | 12.84 | 12.99 | 4,731,964 | +0.06(+0.45%) |
Jan 11, 2012 | 12.85 | 12.96 | 12.81 | 12.94 | 2,014,466 | +0.08(+0.58%) |
Jan 10, 2012 | 12.88 | 12.92 | 12.82 | 12.86 | 2,846,436 | +0.24(+1.92%) |
Jan 09, 2012 | 12.59 | 12.62 | 12.48 | 12.62 | 2,815,790 | +0.04(+0.32%) |
Jan 06, 2012 | 12.65 | 12.65 | 12.48 | 12.58 | 6,354,816 | -0.17(-1.32%) |
Jan 05, 2012 | 12.71 | 12.77 | 12.61 | 12.75 | 3,227,853 | -0.17(-1.30%) |
Jan 04, 2012 | 12.84 | 12.94 | 12.76 | 12.91 | 4,208,804 | +0.52(+4.20%) |
Dec 30, 2011 | 12.33 | 12.46 | 12.32 | 12.39 | 2,593,148 | -0.01(-0.05%) |
Dec 29, 2011 | 12.24 | 12.41 | 12.21 | 12.40 | 3,680,171 | +0.20(+1.61%) |
Dec 28, 2011 | 12.47 | 12.47 | 12.19 | 12.20 | 3,939,496 | -0.37(-2.94%) |
Dec 27, 2011 | 12.57 | 12.64 | 12.54 | 12.57 | 3,340,100 | -0.02(-0.18%) |
Dec 23, 2011 | 12.55 | 12.61 | 12.52 | 12.59 | 2,290,981 | +0.18(+1.49%) |
Dec 21, 2011 | 12.42 | 12.43 | 12.28 | 12.41 | 4,912,757 | +0.01(+0.05%) |
Dec 20, 2011 | 12.28 | 12.42 | 12.26 | 12.40 | 5,556,527 | +0.43(+3.63%) |
Dec 19, 2011 | 12.19 | 12.21 | 11.94 | 11.97 | 6,209,693 | -0.30(-2.42%) |
Dec 16, 2011 | 12.36 | 12.43 | 12.20 | 12.27 | 13,002,156 | +0.00(+0.00%) |
Dec 15, 2011 | 12.41 | 12.41 | 12.24 | 12.27 | 20,189,800 | +0.01(+0.09%) |
Dec 14, 2011 | 12.33 | 12.38 | 12.18 | 12.26 | 6,330,110 | -0.17(-1.35%) |
Dec 13, 2011 | 12.66 | 12.79 | 12.36 | 12.42 | 5,558,829 | -0.15(-1.20%) |
Dec 12, 2011 | 12.65 | 12.68 | 12.50 | 12.57 | 4,405,178 | -0.40(-3.07%) |
Dec 09, 2011 | 12.77 | 12.99 | 12.72 | 12.97 | 3,869,018 | +0.22(+1.70%) |
Dec 08, 2011 | 13.03 | 13.05 | 12.72 | 12.76 | 6,301,416 | -0.43(-3.26%) |
Dec 07, 2011 | 13.08 | 13.24 | 12.99 | 13.19 | 4,476,669 | +0.07(+0.56%) |
Dec 06, 2011 | 13.12 | 13.22 | 13.06 | 13.11 | 5,285,204 | -0.16(-1.22%) |
Dec 05, 2011 | 13.33 | 13.38 | 13.19 | 13.28 | 6,722,528 | +0.21(+1.63%) |
Dec 02, 2011 | 13.26 | 13.28 | 13.05 | 13.06 | 6,845,180 | +0.15(+1.17%) |
Dec 01, 2011 | 12.91 | 13.04 | 12.85 | 12.91 | 8,620,555 | -0.12(-0.95%) |
Nov 30, 2011 | 12.93 | 13.05 | 12.90 | 13.03 | 13,100,237 | +0.77(+6.26%) |
Nov 29, 2011 | 12.28 | 12.38 | 12.22 | 12.27 | 6,940,421 | +0.15(+1.20%) |
Nov 28, 2011 | 12.21 | 12.25 | 12.01 | 12.12 | 4,964,657 | +0.52(+4.49%) |
Nov 25, 2011 | 11.60 | 11.79 | 11.59 | 11.60 | 3,392,940 | -0.07(-0.58%) |
Nov 23, 2011 | 11.81 | 11.83 | 11.64 | 11.67 | 4,691,483 | -0.43(-3.52%) |
Nov 22, 2011 | 12.06 | 12.18 | 11.99 | 12.09 | 3,625,112 | +0.01(+0.05%) |
Nov 21, 2011 | 12.17 | 12.19 | 11.97 | 12.09 | 5,554,973 | -0.39(-3.10%) |
Nov 18, 2011 | 12.59 | 12.60 | 12.45 | 12.47 | 4,195,718 | -0.02(-0.18%) |
Nov 17, 2011 | 12.75 | 12.80 | 12.42 | 12.50 | 7,605,371 | -0.27(-2.11%) |
Nov 16, 2011 | 12.87 | 13.03 | 12.75 | 12.77 | 6,326,143 | -0.29(-2.19%) |
Nov 15, 2011 | 12.98 | 13.12 | 12.89 | 13.05 | 3,533,122 | +0.03(+0.22%) |
Nov 14, 2011 | 13.11 | 13.13 | 12.93 | 13.02 | 3,522,477 | -0.31(-2.35%) |
Nov 11, 2011 | 13.17 | 13.40 | 13.17 | 13.34 | 4,304,642 | +0.38(+2.90%) |
Nov 10, 2011 | 13.04 | 13.05 | 12.78 | 12.96 | 6,349,138 | +0.21(+1.63%) |
Nov 09, 2011 | 12.97 | 12.98 | 12.74 | 12.75 | 4,152,964 | -0.68(-5.05%) |
Nov 08, 2011 | 13.31 | 13.47 | 13.19 | 13.43 | 4,643,471 | +0.17(+1.27%) |
Nov 07, 2011 | 13.18 | 13.29 | 13.04 | 13.26 | 5,869,259 | +0.09(+0.68%) |
Nov 04, 2011 | 13.13 | 13.21 | 12.93 | 13.17 | 12,177,050 | -0.06(-0.47%) |
Nov 03, 2011 | 13.13 | 13.28 | 12.89 | 13.24 | 7,181,225 | +0.27(+2.07%) |
Nov 02, 2011 | 12.98 | 13.06 | 12.80 | 12.97 | 7,006,917 | +0.16(+1.22%) |
Nov 01, 2011 | 12.70 | 13.00 | 12.66 | 12.81 | 11,037,979 | -0.49(-3.71%) |
Oct 31, 2011 | 13.52 | 13.54 | 13.30 | 13.30 | 7,633,064 | -0.63(-4.54%) |
Oct 28, 2011 | 13.81 | 13.96 | 13.79 | 13.94 | 9,277,596 | -0.16(-1.15%) |
Oct 27, 2011 | 13.97 | 14.19 | 13.82 | 14.10 | 9,371,208 | +0.96(+7.29%) |
Oct 26, 2011 | 13.14 | 13.18 | 12.87 | 13.14 | 7,435,276 | +0.18(+1.43%) |
Oct 25, 2011 | 13.12 | 13.16 | 12.92 | 12.96 | 12,969,608 | -0.36(-2.69%) |
Oct 24, 2011 | 13.07 | 13.36 | 13.06 | 13.31 | 7,668,177 | +0.41(+3.21%) |
Oct 21, 2011 | 12.79 | 12.93 | 12.73 | 12.90 | 15,932,134 | +0.27(+2.13%) |
Oct 20, 2011 | 12.63 | 12.67 | 12.38 | 12.63 | 6,897,332 | -0.03(-0.27%) |
Oct 19, 2011 | 12.85 | 12.94 | 12.61 | 12.66 | 5,864,504 | -0.24(-1.82%) |
Oct 18, 2011 | 12.64 | 13.02 | 12.47 | 12.90 | 9,258,849 | +0.19(+1.50%) |
Oct 17, 2011 | 12.93 | 12.95 | 12.65 | 12.71 | 11,976,788 | -0.36(-2.74%) |
Oct 14, 2011 | 12.99 | 13.09 | 12.93 | 13.07 | 5,203,682 | +0.26(+2.06%) |
Oct 13, 2011 | 12.70 | 12.84 | 12.56 | 12.80 | 5,828,334 | +0.04(+0.35%) |
Oct 12, 2011 | 12.75 | 12.95 | 12.72 | 12.76 | 8,205,934 | +0.22(+1.79%) |
Oct 11, 2011 | 12.37 | 12.55 | 12.33 | 12.54 | 8,455,027 | -0.03(-0.22%) |
Oct 10, 2011 | 12.40 | 12.60 | 12.38 | 12.56 | 7,991,937 | +0.55(+4.62%) |
Oct 07, 2011 | 12.24 | 12.27 | 11.93 | 12.01 | 13,295,574 | +0.07(+0.61%) |
Oct 06, 2011 | 11.83 | 11.96 | 11.81 | 11.94 | 8,263,082 | +0.50(+4.36%) |
Oct 05, 2011 | 11.26 | 11.48 | 11.15 | 11.44 | 10,976,099 | +0.32(+2.87%) |
Oct 04, 2011 | 10.73 | 11.12 | 10.60 | 11.12 | 15,088,311 | +0.25(+2.27%) |
Oct 03, 2011 | 11.11 | 11.26 | 10.85 | 10.87 | 11,350,434 | -0.37(-3.29%) |
Sep 30, 2011 | 11.34 | 11.51 | 11.22 | 11.24 | 7,354,159 | -0.39(-3.33%) |
Sep 29, 2011 | 11.77 | 11.87 | 11.39 | 11.63 | 8,672,075 | +0.04(+0.39%) |
Sep 28, 2011 | 11.92 | 12.01 | 11.55 | 11.58 | 7,883,526 | -0.32(-2.68%) |
Sep 27, 2011 | 12.01 | 12.14 | 11.84 | 11.90 | 9,443,545 | +0.36(+3.11%) |
Sep 26, 2011 | 11.39 | 11.57 | 11.18 | 11.54 | 14,344,115 | +0.30(+2.64%) |
Sep 23, 2011 | 11.17 | 11.38 | 11.16 | 11.25 | 13,521,113 | +0.08(+0.70%) |
Sep 22, 2011 | 11.26 | 11.32 | 11.01 | 11.17 | 15,067,327 | -0.65(-5.50%) |
Sep 21, 2011 | 12.27 | 12.31 | 11.81 | 11.82 | 8,106,133 | -0.45(-3.65%) |
Sep 20, 2011 | 12.40 | 12.51 | 12.26 | 12.27 | 8,703,234 | -0.07(-0.59%) |
Sep 19, 2011 | 12.29 | 12.41 | 12.17 | 12.34 | 5,691,641 | -0.36(-2.82%) |
Sep 16, 2011 | 12.70 | 12.75 | 12.58 | 12.70 | 5,014,510 | +0.10(+0.80%) |
Sep 15, 2011 | 12.55 | 12.62 | 12.43 | 12.60 | 7,783,025 | +0.22(+1.77%) |
Sep 14, 2011 | 12.33 | 12.50 | 12.10 | 12.38 | 10,434,875 | -0.11(-0.90%) |
Sep 13, 2011 | 12.42 | 12.52 | 12.33 | 12.49 | 13,240,317 | +0.03(+0.22%) |
Sep 12, 2011 | 12.28 | 12.47 | 12.17 | 12.46 | 9,906,713 | -0.19(-1.51%) |
Sep 09, 2011 | 12.87 | 12.89 | 12.57 | 12.65 | 18,185,280 | -0.41(-3.17%) |
Sep 08, 2011 | 13.14 | 13.29 | 13.02 | 13.07 | 10,504,549 | -0.29(-2.14%) |
Sep 07, 2011 | 13.17 | 13.37 | 13.15 | 13.35 | 6,216,541 | +0.50(+3.88%) |
Sep 06, 2011 | 12.69 | 12.88 | 12.64 | 12.85 | 12,915,343 | -0.30(-2.30%) |
Sep 02, 2011 | 13.17 | 13.28 | 13.09 | 13.16 | 6,607,590 | -0.34(-2.53%) |
Sep 01, 2011 | 13.57 | 13.70 | 13.49 | 13.50 | 10,601,764 | -0.14(-1.03%) |
Aug 31, 2011 | 13.64 | 13.76 | 13.54 | 13.64 | 6,933,642 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.29 | 13.52 | 15,601,126 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.54 | 13.36 | 13.53 | 4,785,443 | +0.38(+2.86%) |
Aug 26, 2011 | 12.87 | 13.21 | 12.67 | 13.15 | 9,060,039 | +0.32(+2.49%) |
Aug 25, 2011 | 13.08 | 13.14 | 12.78 | 12.83 | 11,594,167 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.85 | 13.05 | 7,664,663 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.16 | 12.74 | 13.11 | 12,656,267 | +0.58(+4.61%) |
Aug 22, 2011 | 12.83 | 12.83 | 12.50 | 12.53 | 16,128,385 | +0.02(+0.13%) |
Aug 19, 2011 | 12.56 | 12.85 | 12.48 | 12.51 | 9,442,779 | -0.16(-1.24%) |
Aug 18, 2011 | 12.82 | 12.83 | 12.47 | 12.67 | 17,311,694 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.47 | 13.19 | 13.30 | 11,125,588 | +0.23(+1.76%) |
Aug 16, 2011 | 13.00 | 13.17 | 12.87 | 13.07 | 16,510,011 | -0.27(-2.06%) |
Aug 15, 2011 | 13.19 | 13.36 | 13.17 | 13.34 | 9,150,653 | +0.54(+4.25%) |
Aug 12, 2011 | 12.84 | 12.91 | 12.68 | 12.80 | 14,309,097 | +0.07(+0.57%) |
Aug 11, 2011 | 12.27 | 12.90 | 12.23 | 12.73 | 22,596,106 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.39 | 11.99 | 12.01 | 18,032,742 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.61 | 11.72 | 12.60 | 27,818,488 | +1.12(+9.76%) |
Aug 08, 2011 | 11.97 | 12.14 | 11.46 | 11.48 | 19,918,928 | -1.00(-8.03%) |
Aug 05, 2011 | 12.71 | 12.71 | 12.12 | 12.48 | 22,072,746 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.10 | 12.59 | 12.61 | 13,188,119 | -0.96(-7.06%) |
Aug 03, 2011 | 13.53 | 13.58 | 13.26 | 13.57 | 12,701,859 | -0.15(-1.10%) |
Aug 02, 2011 | 13.94 | 14.01 | 13.71 | 13.72 | 10,636,856 | -0.43(-3.01%) |
Aug 01, 2011 | 14.44 | 14.45 | 14.02 | 14.14 | 14,413,295 | +0.02(+0.12%) |
Jul 29, 2011 | 14.04 | 14.23 | 14.00 | 14.13 | 7,428,167 | -0.14(-0.98%) |
Jul 28, 2011 | 14.36 | 14.44 | 14.24 | 14.27 | 4,521,990 | -0.12(-0.86%) |
Jul 27, 2011 | 14.60 | 14.60 | 14.33 | 14.39 | 8,354,412 | -0.17(-1.15%) |
Jul 26, 2011 | 14.58 | 14.63 | 14.49 | 14.56 | 4,729,717 | +0.13(+0.93%) |
Jul 25, 2011 | 14.40 | 14.49 | 14.36 | 14.42 | 5,604,235 | -0.19(-1.30%) |
Jul 22, 2011 | 14.60 | 14.63 | 14.58 | 14.61 | 3,771,142 | +0.10(+0.70%) |
Jul 21, 2011 | 14.36 | 14.59 | 14.33 | 14.51 | 8,598,846 | +0.24(+1.65%) |
Jul 20, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 4,344,941 | +0.16(+1.15%) |
Jul 19, 2011 | 14.01 | 14.17 | 14.00 | 14.12 | 8,874,820 | +0.33(+2.40%) |
Jul 18, 2011 | 13.84 | 13.86 | 13.69 | 13.79 | 6,230,648 | -0.14(-1.01%) |
Jul 15, 2011 | 13.96 | 13.98 | 13.83 | 13.93 | 6,800,621 | -0.08(-0.60%) |
Jul 14, 2011 | 14.19 | 14.25 | 13.98 | 14.01 | 7,867,954 | -0.18(-1.30%) |
Jul 13, 2011 | 14.13 | 14.35 | 14.08 | 14.19 | 9,464,943 | +0.26(+1.89%) |
Jul 12, 2011 | 13.95 | 14.08 | 13.90 | 13.93 | 6,482,541 | -0.20(-1.43%) |
Jul 11, 2011 | 14.22 | 14.27 | 14.08 | 14.13 | 5,681,728 | -0.41(-2.81%) |
Jul 08, 2011 | 14.47 | 14.55 | 14.41 | 14.54 | 5,649,279 | -0.07(-0.50%) |
Jul 07, 2011 | 14.56 | 14.68 | 14.55 | 14.61 | 7,479,439 | +0.25(+1.72%) |
Jul 06, 2011 | 14.36 | 14.41 | 14.29 | 14.37 | 5,483,969 | -0.10(-0.66%) |
Jul 05, 2011 | 14.49 | 14.52 | 14.41 | 14.46 | 7,634,206 | -0.24(-1.64%) |
Jul 01, 2011 | 14.46 | 14.73 | 14.41 | 14.70 | 6,296,940 | +0.11(+0.73%) |
Jun 30, 2011 | 14.56 | 14.65 | 14.53 | 14.60 | 5,617,771 | +0.32(+2.24%) |
Jun 29, 2011 | 14.22 | 14.35 | 14.15 | 14.28 | 9,105,006 | +0.22(+1.55%) |
Jun 28, 2011 | 13.87 | 14.07 | 13.85 | 14.06 | 9,756,545 | +0.27(+1.99%) |
Jun 27, 2011 | 13.68 | 13.82 | 13.63 | 13.79 | 5,986,772 | -0.02(-0.16%) |
Jun 24, 2011 | 13.98 | 13.99 | 13.78 | 13.81 | 4,627,835 | -0.15(-1.04%) |
Jun 23, 2011 | 13.74 | 13.95 | 13.63 | 13.95 | 13,111,995 | -0.08(-0.56%) |
Jun 22, 2011 | 14.06 | 14.21 | 14.02 | 14.03 | 4,819,355 | -0.11(-0.81%) |
Jun 21, 2011 | 14.01 | 14.17 | 14.00 | 14.15 | 6,918,696 | +0.25(+1.78%) |
Jun 20, 2011 | 13.89 | 13.91 | 13.85 | 13.90 | 12,933,854 | -0.10(-0.71%) |
Jun 17, 2011 | 14.04 | 14.06 | 13.89 | 14.00 | 14,114,100 | +0.17(+1.20%) |
Jun 16, 2011 | 13.79 | 13.90 | 13.71 | 13.83 | 10,191,347 | -0.13(-0.91%) |
Jun 15, 2011 | 14.15 | 14.21 | 13.90 | 13.96 | 10,706,466 | -0.40(-2.76%) |
Jun 14, 2011 | 14.28 | 14.42 | 14.27 | 14.36 | 9,019,171 | +0.36(+2.60%) |
Jun 13, 2011 | 14.04 | 14.10 | 13.89 | 13.99 | 6,197,008 | +0.04(+0.28%) |
Jun 10, 2011 | 14.13 | 14.15 | 13.90 | 13.95 | 12,184,029 | -0.29(-2.01%) |
Jun 09, 2011 | 14.12 | 14.30 | 14.10 | 14.24 | 6,171,183 | +0.19(+1.33%) |
Jun 08, 2011 | 14.09 | 14.15 | 14.02 | 14.05 | 8,375,267 | -0.26(-1.81%) |
Jun 07, 2011 | 14.37 | 14.43 | 14.30 | 14.31 | 6,204,509 | +0.11(+0.78%) |
Jun 06, 2011 | 14.35 | 14.36 | 14.17 | 14.20 | 9,523,381 | -0.06(-0.42%) |
Jun 03, 2011 | 14.09 | 14.41 | 14.09 | 14.26 | 9,391,903 | -0.03(-0.23%) |
May 24, 2011 | 14.32 | 14.38 | 14.24 | 14.29 | 5,619,504 | +0.10(+0.70%) |
May 23, 2011 | 14.18 | 14.26 | 14.12 | 14.20 | 14,010,014 | -0.47(-3.19%) |
May 20, 2011 | 14.72 | 14.78 | 14.55 | 14.66 | 6,270,004 | -0.14(-0.97%) |
May 19, 2011 | 14.85 | 14.88 | 14.70 | 14.81 | 8,194,896 | +0.13(+0.86%) |
May 18, 2011 | 14.53 | 14.72 | 14.49 | 14.68 | 9,103,255 | +0.13(+0.91%) |
May 17, 2011 | 14.40 | 14.57 | 14.30 | 14.55 | 9,072,331 | +0.12(+0.80%) |
May 16, 2011 | 14.44 | 14.61 | 14.37 | 14.43 | 12,895,192 | -0.01(-0.04%) |
May 13, 2011 | 14.63 | 14.65 | 14.33 | 14.44 | 8,287,659 | -0.23(-1.58%) |
May 12, 2011 | 14.55 | 14.71 | 14.44 | 14.67 | 8,791,422 | -0.09(-0.60%) |
May 11, 2011 | 15.04 | 15.06 | 14.68 | 14.76 | 12,336,592 | -0.30(-1.98%) |
May 10, 2011 | 14.93 | 15.07 | 14.90 | 15.06 | 10,976,577 | +0.08(+0.51%) |
May 09, 2011 | 14.87 | 15.00 | 14.81 | 14.98 | 4,239,182 | +0.17(+1.15%) |
May 06, 2011 | 14.98 | 15.05 | 14.72 | 14.81 | 10,804,054 | +0.26(+1.78%) |
May 05, 2011 | 14.71 | 14.78 | 14.46 | 14.55 | 14,938,004 | -0.23(-1.53%) |
May 04, 2011 | 15.02 | 15.03 | 14.73 | 14.77 | 8,936,510 | -0.37(-2.47%) |
May 03, 2011 | 15.22 | 15.29 | 15.05 | 15.15 | 7,646,985 | -0.24(-1.54%) |