Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.02 | 17.06 | 16.91 | 16.97 | 2,429,875 | +0.02(+0.10%) |
Apr 27, 2012 | 16.91 | 17.02 | 16.83 | 16.96 | 1,751,720 | +0.00(+0.00%) |
Apr 26, 2012 | 16.76 | 16.99 | 16.76 | 16.96 | 2,121,341 | +0.12(+0.72%) |
Apr 25, 2012 | 16.91 | 16.97 | 16.75 | 16.84 | 876,518 | -0.02(-0.10%) |
Apr 24, 2012 | 16.79 | 16.87 | 16.78 | 16.85 | 829,368 | +0.02(+0.13%) |
Apr 23, 2012 | 16.92 | 16.92 | 16.78 | 16.83 | 1,196,159 | -0.11(-0.65%) |
Apr 20, 2012 | 17.03 | 17.08 | 16.89 | 16.94 | 1,294,257 | -0.04(-0.23%) |
Apr 19, 2012 | 16.94 | 17.02 | 16.90 | 16.98 | 1,205,329 | +0.03(+0.19%) |
Apr 18, 2012 | 16.98 | 17.03 | 16.87 | 16.95 | 761,439 | -0.02(-0.13%) |
Apr 17, 2012 | 17.02 | 17.08 | 16.92 | 16.97 | 1,394,882 | +0.07(+0.39%) |
Apr 16, 2012 | 16.95 | 17.05 | 16.82 | 16.90 | 761,377 | -0.05(-0.29%) |
Apr 13, 2012 | 16.86 | 16.97 | 16.79 | 16.95 | 871,617 | +0.14(+0.85%) |
Apr 12, 2012 | 16.75 | 16.97 | 16.65 | 16.81 | 1,040,063 | +0.08(+0.49%) |
Apr 11, 2012 | 16.75 | 16.85 | 16.64 | 16.73 | 803,022 | +0.07(+0.40%) |
Apr 10, 2012 | 17.03 | 17.13 | 16.62 | 16.66 | 1,108,484 | -0.37(-2.16%) |
Apr 09, 2012 | 17.15 | 17.23 | 16.91 | 17.03 | 609,152 | -0.21(-1.21%) |
Apr 05, 2012 | 17.11 | 17.25 | 17.01 | 17.24 | 770,035 | +0.12(+0.71%) |
Apr 04, 2012 | 17.13 | 17.20 | 17.00 | 17.12 | 744,700 | -0.13(-0.76%) |
Apr 03, 2012 | 17.09 | 17.26 | 17.05 | 17.25 | 619,923 | +0.16(+0.96%) |
Apr 02, 2012 | 17.03 | 17.19 | 16.86 | 17.08 | 928,420 | +0.07(+0.42%) |
Mar 30, 2012 | 16.89 | 17.01 | 16.81 | 17.01 | 805,791 | +0.17(+1.01%) |
Mar 29, 2012 | 16.89 | 16.94 | 16.71 | 16.84 | 1,009,574 | -0.12(-0.68%) |
Mar 28, 2012 | 17.19 | 17.21 | 16.89 | 16.96 | 995,833 | -0.15(-0.90%) |
Mar 27, 2012 | 17.19 | 17.30 | 17.11 | 17.11 | 1,275,674 | -0.03(-0.16%) |
Mar 26, 2012 | 17.06 | 17.19 | 17.04 | 17.14 | 680,831 | +0.08(+0.48%) |
Mar 23, 2012 | 17.07 | 17.17 | 17.02 | 17.06 | 1,044,311 | -0.05(-0.29%) |
Mar 22, 2012 | 17.26 | 17.28 | 17.11 | 17.11 | 951,944 | -0.21(-1.24%) |
Mar 21, 2012 | 17.49 | 17.49 | 17.19 | 17.32 | 988,593 | -0.10(-0.60%) |
Mar 20, 2012 | 17.42 | 17.48 | 17.41 | 17.42 | 1,012,957 | +0.02(+0.09%) |
Mar 19, 2012 | 17.22 | 17.47 | 17.18 | 17.41 | 976,210 | +0.14(+0.83%) |
Mar 16, 2012 | 17.30 | 17.34 | 17.13 | 17.26 | 1,405,664 | -0.03(-0.19%) |
Mar 15, 2012 | 17.13 | 17.31 | 16.99 | 17.30 | 990,359 | +0.10(+0.61%) |
Mar 14, 2012 | 17.37 | 17.41 | 17.15 | 17.19 | 1,189,198 | -0.22(-1.26%) |
Mar 13, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 937,138 | -0.04(-0.22%) |
Mar 12, 2012 | 17.48 | 17.57 | 17.40 | 17.45 | 746,468 | -0.09(-0.53%) |
Mar 09, 2012 | 17.53 | 17.66 | 17.47 | 17.54 | 694,937 | +0.03(+0.16%) |
Mar 08, 2012 | 17.68 | 17.75 | 17.50 | 17.52 | 957,687 | -0.19(-1.05%) |
Mar 07, 2012 | 17.67 | 17.71 | 17.55 | 17.70 | 770,316 | +0.13(+0.75%) |
Mar 06, 2012 | 17.64 | 17.68 | 17.34 | 17.57 | 1,214,197 | -0.25(-1.42%) |
Mar 05, 2012 | 17.73 | 17.87 | 17.67 | 17.83 | 865,337 | -0.01(-0.03%) |
Mar 02, 2012 | 17.89 | 18.02 | 17.76 | 17.83 | 1,106,117 | -0.10(-0.58%) |
Mar 01, 2012 | 17.86 | 17.97 | 17.86 | 17.93 | 1,204,473 | +0.05(+0.31%) |
Feb 29, 2012 | 17.98 | 18.06 | 17.84 | 17.88 | 1,237,240 | +0.10(+0.56%) |
Feb 28, 2012 | 17.76 | 17.84 | 17.67 | 17.78 | 815,250 | -0.06(-0.34%) |
Feb 27, 2012 | 17.90 | 17.92 | 17.82 | 17.84 | 758,064 | -0.09(-0.52%) |
Feb 24, 2012 | 17.88 | 18.02 | 17.78 | 17.93 | 1,056,204 | +0.07(+0.40%) |
Feb 23, 2012 | 17.87 | 17.92 | 17.80 | 17.86 | 649,691 | -0.01(-0.03%) |
Feb 22, 2012 | 18.00 | 18.02 | 17.78 | 17.87 | 871,160 | -0.18(-0.97%) |
Feb 21, 2012 | 18.09 | 18.13 | 17.96 | 18.04 | 899,376 | +0.04(+0.24%) |
Feb 17, 2012 | 17.98 | 18.03 | 17.80 | 18.00 | 826,433 | +0.13(+0.74%) |
Feb 16, 2012 | 17.83 | 17.98 | 17.67 | 17.87 | 1,041,833 | +0.15(+0.84%) |
Feb 15, 2012 | 17.63 | 17.76 | 17.55 | 17.72 | 1,343,865 | +0.12(+0.69%) |
Feb 14, 2012 | 17.69 | 17.83 | 17.55 | 17.60 | 1,193,132 | +0.02(+0.09%) |
Feb 13, 2012 | 17.64 | 17.70 | 17.52 | 17.58 | 1,053,941 | +0.03(+0.16%) |
Feb 10, 2012 | 17.50 | 17.56 | 17.33 | 17.56 | 759,067 | +0.04(+0.22%) |
Feb 09, 2012 | 17.43 | 17.58 | 17.31 | 17.52 | 1,193,882 | +0.18(+1.01%) |
Feb 08, 2012 | 17.50 | 17.55 | 17.15 | 17.34 | 1,197,572 | -0.07(-0.38%) |
Feb 07, 2012 | 17.41 | 17.42 | 17.25 | 17.41 | 897,929 | +0.04(+0.22%) |
Feb 06, 2012 | 17.39 | 17.39 | 17.21 | 17.37 | 1,110,339 | -0.04(-0.22%) |
Feb 03, 2012 | 17.53 | 17.57 | 17.28 | 17.41 | 1,169,877 | -0.00(-0.02%) |
Feb 02, 2012 | 17.18 | 17.47 | 17.18 | 17.41 | 1,499,030 | +0.23(+1.35%) |
Feb 01, 2012 | 17.45 | 17.57 | 17.15 | 17.18 | 2,729,374 | -0.32(-1.82%) |
Jan 31, 2012 | 17.98 | 17.98 | 17.35 | 17.50 | 3,034,862 | -0.53(-2.94%) |
Jan 30, 2012 | 18.09 | 18.12 | 17.97 | 18.03 | 1,351,010 | +0.02(+0.12%) |
Jan 27, 2012 | 17.98 | 18.17 | 17.87 | 18.01 | 1,147,471 | +0.00(+0.00%) |
Jan 26, 2012 | 18.06 | 18.11 | 17.90 | 18.01 | 1,218,040 | -0.09(-0.51%) |
Jan 25, 2012 | 17.91 | 18.13 | 17.88 | 18.10 | 1,223,410 | +0.14(+0.78%) |
Jan 24, 2012 | 18.09 | 18.11 | 17.89 | 17.96 | 953,873 | -0.11(-0.63%) |
Jan 23, 2012 | 18.09 | 18.15 | 17.80 | 18.07 | 1,034,233 | +0.15(+0.81%) |
Jan 20, 2012 | 18.01 | 18.02 | 17.73 | 17.93 | 1,211,848 | -0.06(-0.36%) |
Jan 19, 2012 | 18.04 | 18.08 | 17.89 | 17.99 | 1,010,460 | -0.05(-0.27%) |
Jan 18, 2012 | 17.91 | 18.10 | 17.91 | 18.04 | 1,185,723 | +0.12(+0.69%) |
Jan 17, 2012 | 18.07 | 18.07 | 17.54 | 17.91 | 1,312,131 | +0.10(+0.58%) |
Jan 13, 2012 | 17.61 | 17.81 | 17.55 | 17.81 | 992,558 | +0.18(+1.01%) |
Jan 12, 2012 | 17.54 | 17.74 | 17.43 | 17.63 | 1,162,100 | +0.04(+0.21%) |
Jan 11, 2012 | 17.75 | 17.77 | 17.56 | 17.60 | 1,208,370 | -0.19(-1.09%) |
Jan 10, 2012 | 17.87 | 17.87 | 17.56 | 17.79 | 1,807,042 | -0.03(-0.15%) |
Jan 09, 2012 | 18.18 | 18.18 | 17.67 | 17.82 | 1,661,296 | -0.19(-1.08%) |
Jan 06, 2012 | 18.01 | 18.09 | 17.03 | 18.01 | 4,226,835 | +0.01(+0.03%) |
Jan 05, 2012 | 18.07 | 18.09 | 17.91 | 18.01 | 1,834,355 | +0.02(+0.09%) |
Jan 04, 2012 | 17.87 | 18.04 | 17.83 | 17.99 | 1,671,962 | +0.06(+0.33%) |
Dec 30, 2011 | 17.78 | 17.95 | 17.70 | 17.93 | 1,032,574 | +0.16(+0.91%) |
Dec 29, 2011 | 17.56 | 17.82 | 17.53 | 17.77 | 1,170,429 | +0.25(+1.45%) |
Dec 28, 2011 | 17.53 | 17.53 | 17.24 | 17.51 | 1,099,751 | +0.08(+0.46%) |
Dec 27, 2011 | 17.36 | 17.51 | 17.31 | 17.43 | 1,171,486 | +0.14(+0.78%) |
Dec 23, 2011 | 17.22 | 17.31 | 17.16 | 17.30 | 1,281,074 | +0.24(+1.43%) |
Dec 21, 2011 | 16.88 | 17.06 | 16.81 | 17.06 | 1,410,597 | +0.17(+1.02%) |
Dec 20, 2011 | 16.78 | 16.88 | 16.75 | 16.88 | 1,727,177 | +0.16(+0.94%) |
Dec 19, 2011 | 16.72 | 16.77 | 16.67 | 16.73 | 1,539,242 | +0.01(+0.03%) |
Dec 16, 2011 | 16.60 | 16.72 | 16.51 | 16.72 | 2,071,457 | +0.13(+0.81%) |
Dec 15, 2011 | 16.47 | 16.59 | 16.35 | 16.59 | 1,303,792 | +0.16(+0.99%) |
Dec 14, 2011 | 16.50 | 16.51 | 16.32 | 16.42 | 1,306,789 | -0.08(-0.49%) |
Dec 13, 2011 | 16.60 | 16.61 | 16.42 | 16.50 | 1,452,711 | -0.08(-0.46%) |
Dec 12, 2011 | 16.52 | 16.59 | 16.37 | 16.58 | 973,685 | +0.02(+0.10%) |
Dec 09, 2011 | 16.52 | 16.59 | 16.42 | 16.56 | 1,240,521 | +0.16(+0.96%) |
Dec 08, 2011 | 16.61 | 16.61 | 16.37 | 16.41 | 1,608,760 | -0.10(-0.59%) |
Dec 07, 2011 | 16.53 | 16.56 | 16.44 | 16.50 | 985,006 | -0.02(-0.13%) |
Dec 06, 2011 | 16.63 | 16.63 | 16.40 | 16.53 | 1,530,566 | -0.09(-0.52%) |
Dec 05, 2011 | 16.53 | 16.72 | 16.53 | 16.61 | 3,217,094 | +0.05(+0.33%) |
Dec 02, 2011 | 16.33 | 16.56 | 16.32 | 16.56 | 10,872,867 | -0.72(-4.19%) |
Dec 01, 2011 | 16.74 | 17.31 | 16.68 | 17.28 | 1,147,241 | +0.55(+3.29%) |
Nov 30, 2011 | 16.95 | 16.96 | 16.66 | 16.73 | 909,766 | +0.01(+0.06%) |
Nov 29, 2011 | 16.47 | 16.75 | 16.42 | 16.72 | 783,636 | +0.31(+1.88%) |
Nov 28, 2011 | 16.50 | 16.59 | 16.37 | 16.41 | 848,883 | +0.15(+0.93%) |
Nov 25, 2011 | 16.15 | 16.36 | 16.15 | 16.26 | 205,320 | +0.04(+0.27%) |
Nov 23, 2011 | 16.45 | 16.45 | 16.16 | 16.22 | 738,572 | -0.25(-1.54%) |
Nov 22, 2011 | 16.35 | 16.55 | 16.29 | 16.47 | 661,594 | +0.13(+0.83%) |
Nov 21, 2011 | 16.30 | 16.35 | 15.97 | 16.34 | 883,711 | -0.08(-0.46%) |
Nov 18, 2011 | 16.45 | 16.47 | 16.26 | 16.41 | 919,186 | +0.02(+0.13%) |
Nov 17, 2011 | 16.30 | 16.44 | 16.21 | 16.39 | 1,107,980 | +0.17(+1.07%) |
Nov 16, 2011 | 16.11 | 16.29 | 16.05 | 16.22 | 783,771 | +0.09(+0.57%) |
Nov 15, 2011 | 16.20 | 16.29 | 16.05 | 16.13 | 1,054,635 | -0.07(-0.43%) |
Nov 14, 2011 | 16.17 | 16.22 | 15.97 | 16.20 | 1,025,840 | +0.29(+1.80%) |
Nov 11, 2011 | 15.90 | 15.94 | 15.75 | 15.91 | 840,770 | +0.07(+0.44%) |
Nov 10, 2011 | 15.95 | 15.98 | 15.71 | 15.84 | 757,817 | +0.11(+0.69%) |
Nov 09, 2011 | 15.74 | 15.94 | 15.67 | 15.73 | 745,069 | -0.25(-1.56%) |
Nov 08, 2011 | 16.14 | 16.14 | 15.81 | 15.98 | 573,373 | -0.09(-0.57%) |
Nov 07, 2011 | 16.11 | 16.20 | 15.90 | 16.07 | 771,014 | -0.09(-0.57%) |
Nov 04, 2011 | 15.99 | 16.16 | 15.80 | 16.16 | 695,689 | +0.17(+1.08%) |
Nov 03, 2011 | 15.83 | 16.05 | 15.67 | 15.99 | 1,096,006 | +0.13(+0.85%) |
Nov 02, 2011 | 16.19 | 16.23 | 15.76 | 15.86 | 1,338,310 | -0.01(-0.06%) |
Nov 01, 2011 | 15.90 | 16.10 | 15.80 | 15.87 | 1,577,278 | -0.29(-1.77%) |
Oct 31, 2011 | 16.13 | 16.26 | 15.94 | 16.15 | 1,345,299 | -0.06(-0.39%) |
Oct 28, 2011 | 15.94 | 16.27 | 15.92 | 16.22 | 1,298,502 | +0.10(+0.63%) |
Oct 27, 2011 | 15.90 | 16.11 | 15.87 | 16.11 | 1,848,674 | +0.38(+2.39%) |
Oct 26, 2011 | 15.67 | 15.78 | 15.50 | 15.74 | 984,970 | +0.18(+1.16%) |
Oct 25, 2011 | 15.61 | 15.71 | 15.34 | 15.56 | 1,514,356 | -0.03(-0.17%) |
Oct 24, 2011 | 15.52 | 15.62 | 15.35 | 15.58 | 1,576,253 | +0.20(+1.28%) |
Oct 21, 2011 | 15.49 | 15.52 | 15.33 | 15.39 | 1,313,481 | -0.03(-0.17%) |
Oct 20, 2011 | 15.33 | 15.44 | 15.23 | 15.41 | 1,590,114 | +0.07(+0.45%) |
Oct 19, 2011 | 15.12 | 15.44 | 15.12 | 15.35 | 1,810,815 | +0.17(+1.12%) |
Oct 18, 2011 | 15.10 | 15.21 | 14.95 | 15.18 | 1,813,637 | +0.14(+0.92%) |
Oct 17, 2011 | 15.04 | 15.21 | 14.99 | 15.04 | 1,564,055 | -0.05(-0.32%) |
Oct 14, 2011 | 14.91 | 15.11 | 14.87 | 15.09 | 2,365,883 | +0.24(+1.61%) |
Oct 13, 2011 | 14.72 | 14.86 | 14.62 | 14.85 | 1,514,891 | +0.11(+0.72%) |
Oct 12, 2011 | 14.83 | 14.83 | 14.68 | 14.74 | 1,914,505 | +0.03(+0.22%) |
Oct 11, 2011 | 14.44 | 14.76 | 14.41 | 14.71 | 1,967,768 | +0.27(+1.87%) |
Oct 10, 2011 | 14.42 | 14.55 | 14.36 | 14.44 | 1,547,069 | +0.18(+1.27%) |
Oct 07, 2011 | 14.48 | 14.56 | 14.23 | 14.26 | 1,379,427 | -0.28(-1.93%) |
Oct 06, 2011 | 14.31 | 14.54 | 14.31 | 14.54 | 1,172,322 | +0.46(+3.28%) |
Oct 05, 2011 | 14.06 | 14.22 | 13.89 | 14.08 | 1,659,843 | +0.02(+0.11%) |
Oct 04, 2011 | 13.93 | 14.08 | 13.08 | 14.06 | 2,425,186 | -0.10(-0.67%) |
Oct 03, 2011 | 14.55 | 14.59 | 14.16 | 14.16 | 1,467,708 | -0.42(-2.88%) |
Sep 30, 2011 | 14.59 | 14.64 | 14.55 | 14.58 | 1,456,904 | -0.08(-0.54%) |
Sep 29, 2011 | 14.79 | 14.80 | 14.58 | 14.66 | 1,092,780 | -0.01(-0.07%) |
Sep 28, 2011 | 14.74 | 14.75 | 14.53 | 14.67 | 1,892,451 | -0.03(-0.18%) |
Sep 27, 2011 | 14.53 | 14.77 | 14.52 | 14.69 | 3,050,277 | +0.27(+1.88%) |
Sep 26, 2011 | 14.52 | 14.56 | 14.33 | 14.42 | 1,810,301 | -0.09(-0.62%) |
Sep 23, 2011 | 14.45 | 14.53 | 14.33 | 14.51 | 2,947,045 | +0.16(+1.15%) |
Sep 22, 2011 | 14.60 | 14.60 | 14.23 | 14.35 | 7,931,237 | -1.09(-7.05%) |
Sep 21, 2011 | 15.40 | 15.71 | 15.36 | 15.44 | 2,085,219 | -0.03(-0.21%) |
Sep 20, 2011 | 15.28 | 15.57 | 15.16 | 15.47 | 1,191,633 | +0.19(+1.25%) |
Sep 19, 2011 | 14.87 | 15.33 | 14.83 | 15.28 | 1,190,310 | +0.30(+2.02%) |
Sep 16, 2011 | 15.13 | 15.17 | 14.83 | 14.97 | 1,716,457 | -0.08(-0.53%) |
Sep 15, 2011 | 15.11 | 15.19 | 14.97 | 15.05 | 908,894 | +0.01(+0.04%) |
Sep 14, 2011 | 15.04 | 15.18 | 14.81 | 15.05 | 926,506 | +0.02(+0.11%) |
Sep 13, 2011 | 14.95 | 15.05 | 14.77 | 15.03 | 523,242 | +0.17(+1.14%) |
Sep 12, 2011 | 14.83 | 14.98 | 14.58 | 14.86 | 1,112,792 | -0.16(-1.06%) |
Sep 09, 2011 | 15.00 | 15.20 | 14.93 | 15.02 | 897,189 | -0.07(-0.49%) |
Sep 08, 2011 | 14.99 | 15.21 | 14.90 | 15.10 | 681,265 | +0.05(+0.32%) |
Sep 07, 2011 | 15.02 | 15.07 | 14.89 | 15.05 | 554,440 | +0.21(+1.39%) |
Sep 06, 2011 | 14.80 | 14.91 | 14.64 | 14.84 | 710,966 | -0.12(-0.78%) |
Sep 02, 2011 | 14.97 | 15.06 | 14.85 | 14.96 | 711,332 | -0.18(-1.19%) |
Sep 01, 2011 | 15.33 | 15.36 | 15.12 | 15.14 | 1,075,684 | +0.02(+0.11%) |
Aug 31, 2011 | 14.94 | 15.24 | 14.92 | 15.12 | 1,255,109 | +0.20(+1.35%) |
Aug 30, 2011 | 14.76 | 15.01 | 14.64 | 14.92 | 1,098,132 | +0.18(+1.19%) |
Aug 29, 2011 | 14.57 | 14.80 | 14.57 | 14.75 | 724,341 | +0.33(+2.28%) |
Aug 26, 2011 | 14.35 | 14.56 | 14.19 | 14.42 | 794,922 | +0.03(+0.22%) |
Aug 25, 2011 | 14.54 | 14.72 | 14.32 | 14.38 | 666,207 | -0.12(-0.84%) |
Aug 24, 2011 | 14.34 | 14.62 | 14.24 | 14.51 | 780,693 | +0.08(+0.59%) |
Aug 23, 2011 | 14.06 | 14.42 | 13.91 | 14.42 | 1,176,752 | +0.48(+3.46%) |
Aug 22, 2011 | 14.68 | 14.74 | 13.91 | 13.94 | 1,129,196 | -0.38(-2.63%) |
Aug 19, 2011 | 14.26 | 14.54 | 14.14 | 14.32 | 1,107,849 | -0.12(-0.81%) |
Aug 18, 2011 | 14.93 | 14.94 | 14.22 | 14.43 | 1,707,162 | -0.74(-4.89%) |
Aug 17, 2011 | 15.25 | 15.44 | 15.10 | 15.18 | 879,754 | -0.04(-0.28%) |
Aug 16, 2011 | 15.22 | 15.29 | 14.94 | 15.22 | 1,311,510 | -0.17(-1.10%) |
Aug 15, 2011 | 15.03 | 15.44 | 15.03 | 15.39 | 922,554 | +0.37(+2.47%) |
Aug 12, 2011 | 15.45 | 15.62 | 14.94 | 15.02 | 1,130,411 | -0.16(-1.08%) |
Aug 11, 2011 | 15.09 | 15.39 | 15.00 | 15.18 | 1,723,577 | +0.11(+0.70%) |
Aug 10, 2011 | 14.53 | 15.56 | 14.38 | 15.07 | 2,441,164 | +0.42(+2.86%) |
Aug 09, 2011 | 14.03 | 14.85 | 13.63 | 14.66 | 2,357,363 | +1.24(+9.26%) |
Aug 08, 2011 | 14.03 | 14.26 | 13.28 | 13.41 | 2,888,413 | -1.23(-8.41%) |
Aug 05, 2011 | 14.86 | 14.98 | 13.65 | 14.64 | 3,041,255 | -0.22(-1.46%) |
Aug 04, 2011 | 15.47 | 15.48 | 14.68 | 14.86 | 2,875,025 | -0.62(-3.98%) |
Aug 03, 2011 | 15.59 | 15.68 | 15.18 | 15.48 | 1,272,721 | -0.09(-0.57%) |
Aug 02, 2011 | 15.55 | 15.66 | 15.50 | 15.57 | 1,612,546 | +0.01(+0.07%) |
Aug 01, 2011 | 15.60 | 15.69 | 15.55 | 15.56 | 2,195,674 | +0.18(+1.19%) |
Jul 29, 2011 | 14.94 | 15.46 | 14.91 | 15.37 | 971,892 | +0.27(+1.79%) |
Jul 28, 2011 | 14.96 | 15.33 | 14.91 | 15.10 | 864,603 | +0.04(+0.28%) |
Jul 27, 2011 | 15.12 | 15.20 | 14.95 | 15.06 | 1,325,009 | -0.13(-0.82%) |
Jul 26, 2011 | 15.35 | 15.50 | 15.17 | 15.19 | 715,043 | -0.20(-1.29%) |
Jul 25, 2011 | 15.43 | 15.52 | 15.32 | 15.38 | 787,697 | -0.16(-1.01%) |
Jul 22, 2011 | 15.51 | 15.55 | 15.49 | 15.54 | 621,446 | +0.07(+0.44%) |
Jul 21, 2011 | 15.61 | 15.67 | 15.41 | 15.47 | 753,818 | -0.09(-0.60%) |
Jul 20, 2011 | 15.58 | 15.66 | 15.45 | 15.57 | 1,111,667 | +0.02(+0.13%) |
Jul 19, 2011 | 15.44 | 15.56 | 15.39 | 15.55 | 663,501 | +0.15(+0.95%) |
Jul 18, 2011 | 15.49 | 15.59 | 15.32 | 15.40 | 509,508 | -0.08(-0.54%) |
Jul 15, 2011 | 15.43 | 15.56 | 15.38 | 15.48 | 840,595 | +0.08(+0.51%) |
Jul 14, 2011 | 15.38 | 15.54 | 15.33 | 15.41 | 650,902 | +0.03(+0.17%) |
Jul 13, 2011 | 15.38 | 15.58 | 15.35 | 15.38 | 663,501 | -0.01(-0.03%) |
Jul 12, 2011 | 15.33 | 15.43 | 15.30 | 15.38 | 694,924 | -0.01(-0.03%) |
Jul 11, 2011 | 15.58 | 15.58 | 15.37 | 15.39 | 762,123 | -0.24(-1.57%) |
Jul 08, 2011 | 15.59 | 15.71 | 15.57 | 15.63 | 790,072 | -0.05(-0.30%) |
Jul 07, 2011 | 15.68 | 15.74 | 15.63 | 15.68 | 736,932 | +0.05(+0.33%) |
Jul 06, 2011 | 15.64 | 15.71 | 15.57 | 15.63 | 999,314 | -0.06(-0.40%) |
Jul 05, 2011 | 15.67 | 15.76 | 15.66 | 15.69 | 861,213 | -0.02(-0.10%) |
Jul 01, 2011 | 15.63 | 15.73 | 15.60 | 15.71 | 956,361 | +0.04(+0.23%) |
Jun 30, 2011 | 15.67 | 15.70 | 15.58 | 15.67 | 1,797,384 | -0.02(-0.10%) |
Jun 29, 2011 | 15.53 | 15.70 | 15.45 | 15.69 | 3,059,497 | +0.16(+1.01%) |
Jun 28, 2011 | 15.46 | 15.58 | 15.41 | 15.53 | 11,497,401 | -0.57(-3.53%) |
Jun 27, 2011 | 16.00 | 16.11 | 15.84 | 16.10 | 730,712 | +0.18(+1.11%) |
Jun 24, 2011 | 15.74 | 15.92 | 15.66 | 15.92 | 723,067 | +0.23(+1.46%) |
Jun 23, 2011 | 15.53 | 15.72 | 15.30 | 15.69 | 712,155 | +0.06(+0.37%) |
Jun 22, 2011 | 15.44 | 15.74 | 15.44 | 15.63 | 481,411 | +0.10(+0.64%) |
Jun 21, 2011 | 15.42 | 15.56 | 15.34 | 15.54 | 936,256 | +0.23(+1.53%) |
Jun 20, 2011 | 15.14 | 15.33 | 15.13 | 15.30 | 866,833 | +0.34(+2.26%) |
Jun 17, 2011 | 15.24 | 15.34 | 14.90 | 14.96 | 3,099,360 | -0.27(-1.78%) |
Jun 16, 2011 | 15.56 | 15.64 | 15.18 | 15.23 | 736,138 | -0.32(-2.08%) |
Jun 15, 2011 | 15.68 | 15.72 | 15.44 | 15.56 | 1,239,384 | -0.05(-0.33%) |
Jun 14, 2011 | 15.62 | 15.67 | 15.53 | 15.61 | 992,723 | +0.10(+0.64%) |
Jun 13, 2011 | 15.66 | 15.76 | 15.40 | 15.51 | 731,780 | -0.17(-1.10%) |
Jun 10, 2011 | 15.55 | 15.70 | 15.51 | 15.68 | 885,639 | +0.12(+0.77%) |
Jun 09, 2011 | 15.34 | 15.56 | 15.30 | 15.56 | 489,339 | +0.26(+1.67%) |
Jun 08, 2011 | 15.26 | 15.52 | 15.19 | 15.31 | 802,065 | +0.01(+0.03%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.25 | 15.30 | 703,944 | -0.05(-0.34%) |
Jun 06, 2011 | 15.58 | 15.61 | 15.34 | 15.35 | 485,381 | -0.27(-1.70%) |
Jun 03, 2011 | 15.37 | 15.66 | 15.22 | 15.62 | 588,652 | -0.41(-2.54%) |
May 24, 2011 | 16.11 | 16.32 | 15.97 | 16.03 | 700,049 | +0.02(+0.13%) |
May 23, 2011 | 15.96 | 16.10 | 15.90 | 16.00 | 756,389 | -0.16(-0.97%) |
May 20, 2011 | 16.11 | 16.19 | 15.91 | 16.16 | 611,067 | +0.13(+0.81%) |
May 19, 2011 | 15.93 | 16.13 | 15.90 | 16.03 | 986,070 | +0.22(+1.38%) |
May 18, 2011 | 15.60 | 15.82 | 15.49 | 15.81 | 1,313,009 | +0.33(+2.15%) |
May 17, 2011 | 15.80 | 15.83 | 15.18 | 15.48 | 1,800,050 | -0.40(-2.53%) |
May 16, 2011 | 16.38 | 16.42 | 15.86 | 15.88 | 1,409,948 | -0.50(-3.05%) |
May 13, 2011 | 16.46 | 16.55 | 16.20 | 16.38 | 826,244 | +0.09(+0.58%) |
May 12, 2011 | 16.31 | 16.36 | 16.05 | 16.29 | 777,226 | -0.08(-0.48%) |
May 11, 2011 | 16.74 | 16.79 | 16.26 | 16.36 | 699,892 | -0.38(-2.27%) |
May 10, 2011 | 16.72 | 16.87 | 16.68 | 16.74 | 613,036 | +0.03(+0.19%) |
May 09, 2011 | 16.78 | 16.97 | 16.56 | 16.71 | 734,223 | -0.01(-0.06%) |
May 06, 2011 | 16.68 | 16.91 | 16.60 | 16.72 | 1,330,349 | +0.20(+1.20%) |
May 05, 2011 | 16.68 | 16.76 | 16.05 | 16.53 | 2,135,408 | -0.25(-1.49%) |
May 04, 2011 | 16.94 | 16.94 | 16.42 | 16.78 | 1,291,554 | -0.25(-1.46%) |
May 03, 2011 | 17.28 | 17.33 | 16.98 | 17.02 | 1,414,585 | -0.28(-1.63%) |