Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.65 | 17.88 | 17.65 | 17.80 | 1,006,820 | +0.04(+0.21%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.67 | 17.76 | 1,047,602 | -0.01(-0.04%) |
Apr 26, 2012 | 17.60 | 17.82 | 17.60 | 17.77 | 966,854 | +0.14(+0.77%) |
Apr 25, 2012 | 17.84 | 17.84 | 17.61 | 17.63 | 788,288 | -0.09(-0.52%) |
Apr 24, 2012 | 17.77 | 17.84 | 17.65 | 17.73 | 669,228 | -0.02(-0.13%) |
Apr 23, 2012 | 17.77 | 17.83 | 17.61 | 17.75 | 705,673 | -0.04(-0.23%) |
Apr 20, 2012 | 17.88 | 17.92 | 17.73 | 17.79 | 1,248,163 | -0.05(-0.25%) |
Apr 19, 2012 | 17.81 | 17.89 | 17.78 | 17.83 | 1,017,157 | +0.02(+0.10%) |
Apr 18, 2012 | 17.94 | 17.97 | 17.78 | 17.82 | 881,681 | -0.17(-0.94%) |
Apr 17, 2012 | 17.86 | 18.05 | 17.83 | 17.99 | 673,628 | +0.19(+1.04%) |
Apr 16, 2012 | 17.93 | 17.94 | 17.75 | 17.80 | 580,239 | -0.04(-0.24%) |
Apr 13, 2012 | 17.73 | 17.87 | 17.69 | 17.84 | 570,651 | +0.07(+0.41%) |
Apr 12, 2012 | 17.79 | 17.84 | 17.72 | 17.77 | 781,934 | +0.05(+0.28%) |
Apr 11, 2012 | 17.67 | 17.83 | 17.59 | 17.72 | 526,033 | +0.09(+0.51%) |
Apr 10, 2012 | 17.92 | 17.98 | 17.51 | 17.63 | 1,034,273 | -0.34(-1.89%) |
Apr 09, 2012 | 17.86 | 17.97 | 17.81 | 17.97 | 557,779 | -0.07(-0.39%) |
Apr 05, 2012 | 17.91 | 18.16 | 17.91 | 18.04 | 990,133 | +0.06(+0.35%) |
Apr 04, 2012 | 18.10 | 18.15 | 17.85 | 17.98 | 798,923 | -0.19(-1.04%) |
Apr 03, 2012 | 18.05 | 18.20 | 17.87 | 18.16 | 1,129,170 | +0.06(+0.35%) |
Apr 02, 2012 | 18.20 | 18.32 | 17.96 | 18.10 | 952,717 | -0.08(-0.44%) |
Mar 30, 2012 | 18.09 | 18.26 | 18.02 | 18.18 | 769,353 | +0.11(+0.63%) |
Mar 29, 2012 | 18.23 | 18.32 | 17.87 | 18.07 | 713,814 | -0.27(-1.45%) |
Mar 28, 2012 | 18.32 | 18.40 | 18.19 | 18.33 | 568,705 | -0.03(-0.15%) |
Mar 27, 2012 | 18.28 | 18.45 | 18.27 | 18.36 | 553,964 | +0.05(+0.26%) |
Mar 26, 2012 | 18.35 | 18.41 | 18.13 | 18.31 | 478,658 | +0.05(+0.29%) |
Mar 23, 2012 | 18.10 | 18.39 | 18.03 | 18.26 | 665,245 | +0.05(+0.29%) |
Mar 22, 2012 | 18.26 | 18.26 | 18.04 | 18.21 | 721,711 | -0.09(-0.49%) |
Mar 21, 2012 | 18.26 | 18.34 | 18.03 | 18.30 | 911,398 | +0.13(+0.71%) |
Mar 20, 2012 | 18.13 | 18.24 | 18.06 | 18.17 | 927,782 | +0.01(+0.03%) |
Mar 19, 2012 | 17.75 | 18.23 | 17.74 | 18.17 | 997,036 | +0.43(+2.41%) |
Mar 16, 2012 | 17.82 | 17.93 | 17.67 | 17.74 | 1,650,493 | -0.09(-0.48%) |
Mar 15, 2012 | 17.81 | 17.95 | 17.63 | 17.82 | 1,410,364 | -0.05(-0.30%) |
Mar 14, 2012 | 18.15 | 18.15 | 17.73 | 17.88 | 1,125,586 | -0.28(-1.52%) |
Mar 13, 2012 | 18.11 | 18.15 | 18.00 | 18.15 | 681,347 | +0.03(+0.18%) |
Mar 12, 2012 | 18.24 | 18.25 | 18.03 | 18.12 | 674,416 | -0.07(-0.36%) |
Mar 09, 2012 | 18.01 | 18.24 | 17.97 | 18.19 | 673,947 | +0.13(+0.70%) |
Mar 08, 2012 | 18.23 | 18.32 | 17.97 | 18.06 | 695,671 | -0.17(-0.92%) |
Mar 07, 2012 | 17.95 | 18.23 | 17.88 | 18.23 | 813,827 | +0.28(+1.55%) |
Mar 06, 2012 | 17.87 | 18.04 | 17.76 | 17.95 | 1,006,565 | -0.08(-0.46%) |
Mar 05, 2012 | 18.10 | 18.15 | 17.85 | 18.03 | 1,045,677 | -0.12(-0.65%) |
Mar 02, 2012 | 18.17 | 18.42 | 18.04 | 18.15 | 982,156 | -0.29(-1.57%) |
Mar 01, 2012 | 18.36 | 18.53 | 18.31 | 18.44 | 910,686 | +0.05(+0.27%) |
Feb 29, 2012 | 18.27 | 18.41 | 18.18 | 18.39 | 1,162,847 | +0.12(+0.67%) |
Feb 28, 2012 | 18.32 | 18.42 | 18.09 | 18.27 | 681,606 | -0.06(-0.34%) |
Feb 27, 2012 | 18.32 | 18.43 | 18.23 | 18.33 | 700,580 | +0.01(+0.07%) |
Feb 24, 2012 | 18.26 | 18.32 | 18.15 | 18.32 | 1,004,473 | +0.13(+0.73%) |
Feb 23, 2012 | 18.13 | 18.19 | 18.01 | 18.18 | 537,420 | +0.13(+0.70%) |
Feb 22, 2012 | 18.11 | 18.23 | 17.86 | 18.06 | 944,032 | -0.05(-0.26%) |
Feb 21, 2012 | 17.97 | 18.11 | 17.92 | 18.11 | 1,009,343 | +0.20(+1.12%) |
Feb 17, 2012 | 17.81 | 18.00 | 17.70 | 17.91 | 914,804 | +0.09(+0.51%) |
Feb 16, 2012 | 17.68 | 17.83 | 17.63 | 17.81 | 1,394,067 | +0.18(+1.01%) |
Feb 15, 2012 | 17.52 | 17.64 | 17.41 | 17.64 | 1,919,205 | +0.20(+1.17%) |
Feb 14, 2012 | 17.47 | 17.57 | 17.41 | 17.43 | 1,384,419 | -0.04(-0.24%) |
Feb 13, 2012 | 17.47 | 17.53 | 17.41 | 17.48 | 986,433 | +0.07(+0.38%) |
Feb 10, 2012 | 17.30 | 17.45 | 17.16 | 17.41 | 1,047,817 | +0.07(+0.38%) |
Feb 09, 2012 | 17.35 | 17.41 | 17.31 | 17.34 | 829,348 | +0.00(+0.01%) |
Feb 08, 2012 | 17.15 | 17.37 | 17.12 | 17.34 | 1,437,284 | +0.14(+0.80%) |
Feb 07, 2012 | 17.14 | 17.31 | 16.97 | 17.20 | 1,327,272 | +0.06(+0.35%) |
Feb 06, 2012 | 17.02 | 17.14 | 16.89 | 17.14 | 588,945 | +0.09(+0.52%) |
Feb 03, 2012 | 16.95 | 17.08 | 16.81 | 17.06 | 807,147 | +0.17(+1.00%) |
Feb 02, 2012 | 16.76 | 16.94 | 16.70 | 16.89 | 976,098 | +0.10(+0.61%) |
Feb 01, 2012 | 16.68 | 16.84 | 16.64 | 16.78 | 953,852 | +0.13(+0.76%) |
Jan 31, 2012 | 16.70 | 16.78 | 16.64 | 16.66 | 1,388,358 | +0.01(+0.09%) |
Jan 30, 2012 | 16.61 | 16.64 | 16.50 | 16.64 | 647,240 | +0.02(+0.10%) |
Jan 27, 2012 | 16.68 | 16.75 | 16.58 | 16.63 | 961,906 | -0.03(-0.16%) |
Jan 26, 2012 | 16.83 | 16.83 | 16.55 | 16.65 | 860,575 | -0.09(-0.56%) |
Jan 25, 2012 | 16.59 | 16.77 | 16.55 | 16.75 | 901,083 | +0.15(+0.88%) |
Jan 24, 2012 | 16.55 | 16.65 | 16.45 | 16.60 | 1,081,593 | +0.01(+0.09%) |
Jan 23, 2012 | 16.51 | 16.71 | 16.51 | 16.59 | 646,733 | +0.13(+0.77%) |
Jan 20, 2012 | 16.35 | 16.46 | 16.26 | 16.46 | 1,008,189 | +0.15(+0.90%) |
Jan 19, 2012 | 16.43 | 16.43 | 16.27 | 16.31 | 1,271,205 | -0.06(-0.35%) |
Jan 18, 2012 | 16.49 | 16.51 | 16.29 | 16.37 | 1,032,733 | -0.10(-0.62%) |
Jan 17, 2012 | 16.22 | 16.50 | 16.18 | 16.47 | 1,248,964 | +0.30(+1.86%) |
Jan 13, 2012 | 16.13 | 16.21 | 15.98 | 16.17 | 1,428,181 | +0.03(+0.17%) |
Jan 12, 2012 | 16.28 | 16.28 | 16.09 | 16.14 | 1,279,541 | -0.08(-0.49%) |
Jan 11, 2012 | 16.27 | 16.34 | 16.15 | 16.22 | 1,246,668 | -0.14(-0.86%) |
Jan 10, 2012 | 16.69 | 16.69 | 16.24 | 16.36 | 1,881,328 | -0.28(-1.70%) |
Jan 09, 2012 | 17.07 | 17.08 | 16.47 | 16.65 | 1,719,117 | -0.47(-2.74%) |
Jan 06, 2012 | 16.97 | 17.18 | 16.26 | 17.12 | 4,065,831 | -0.00(-0.01%) |
Jan 05, 2012 | 17.28 | 17.28 | 17.10 | 17.12 | 812,452 | -0.11(-0.66%) |
Jan 04, 2012 | 17.06 | 17.26 | 17.01 | 17.23 | 670,641 | +0.13(+0.75%) |
Dec 30, 2011 | 17.13 | 17.14 | 16.89 | 17.10 | 761,172 | -0.02(-0.13%) |
Dec 29, 2011 | 16.83 | 17.19 | 16.76 | 17.13 | 988,738 | +0.37(+2.22%) |
Dec 28, 2011 | 16.85 | 16.85 | 16.63 | 16.75 | 662,994 | -0.06(-0.37%) |
Dec 27, 2011 | 16.62 | 16.84 | 16.60 | 16.82 | 630,415 | +0.12(+0.73%) |
Dec 23, 2011 | 16.49 | 16.71 | 16.47 | 16.69 | 892,392 | +0.32(+1.97%) |
Dec 21, 2011 | 16.14 | 16.38 | 16.12 | 16.37 | 876,933 | +0.15(+0.95%) |
Dec 20, 2011 | 16.39 | 16.39 | 16.02 | 16.22 | 1,227,065 | +0.02(+0.12%) |
Dec 19, 2011 | 16.34 | 16.42 | 16.16 | 16.20 | 1,341,335 | -0.05(-0.29%) |
Dec 16, 2011 | 16.41 | 16.42 | 16.20 | 16.25 | 1,329,431 | -0.09(-0.56%) |
Dec 15, 2011 | 16.30 | 16.42 | 16.25 | 16.34 | 1,163,728 | +0.14(+0.84%) |
Dec 14, 2011 | 16.12 | 16.27 | 16.08 | 16.20 | 1,095,438 | +0.01(+0.09%) |
Dec 13, 2011 | 16.15 | 16.23 | 16.05 | 16.19 | 639,919 | +0.10(+0.60%) |
Dec 12, 2011 | 16.02 | 16.15 | 15.97 | 16.09 | 469,158 | -0.00(-0.03%) |
Dec 09, 2011 | 16.15 | 16.20 | 16.02 | 16.09 | 847,113 | +0.01(+0.05%) |
Dec 08, 2011 | 16.22 | 16.32 | 16.07 | 16.09 | 698,037 | -0.17(-1.05%) |
Dec 07, 2011 | 16.21 | 16.38 | 16.19 | 16.26 | 552,408 | -0.05(-0.32%) |
Dec 06, 2011 | 16.17 | 16.32 | 16.09 | 16.31 | 639,798 | +0.16(+0.98%) |
Dec 05, 2011 | 16.17 | 16.27 | 16.10 | 16.15 | 592,799 | +0.03(+0.22%) |
Dec 02, 2011 | 16.05 | 16.18 | 15.91 | 16.12 | 886,005 | +0.13(+0.82%) |
Dec 01, 2011 | 15.87 | 16.01 | 15.85 | 15.98 | 1,443,766 | +0.10(+0.61%) |
Nov 30, 2011 | 16.05 | 16.05 | 15.83 | 15.89 | 1,845,895 | +0.00(+0.03%) |
Nov 29, 2011 | 16.10 | 16.11 | 15.85 | 15.88 | 1,031,634 | -0.17(-1.04%) |
Nov 28, 2011 | 16.09 | 16.13 | 15.97 | 16.05 | 627,166 | +0.18(+1.14%) |
Nov 25, 2011 | 15.71 | 15.93 | 15.64 | 15.87 | 227,360 | +0.11(+0.71%) |
Nov 23, 2011 | 15.90 | 15.94 | 15.60 | 15.76 | 932,074 | -0.23(-1.46%) |
Nov 22, 2011 | 16.09 | 16.19 | 15.95 | 15.99 | 958,012 | -0.15(-0.91%) |
Nov 21, 2011 | 16.03 | 16.16 | 15.94 | 16.14 | 857,530 | -0.01(-0.05%) |
Nov 18, 2011 | 16.05 | 16.16 | 15.95 | 16.14 | 854,349 | +0.11(+0.70%) |
Nov 17, 2011 | 15.96 | 16.08 | 15.93 | 16.03 | 1,019,589 | +0.07(+0.45%) |
Nov 16, 2011 | 15.89 | 16.06 | 15.87 | 15.96 | 606,833 | +0.03(+0.22%) |
Nov 15, 2011 | 15.92 | 16.13 | 15.90 | 15.93 | 801,901 | -0.06(-0.36%) |
Nov 14, 2011 | 15.72 | 16.00 | 15.72 | 15.98 | 814,252 | +0.29(+1.87%) |
Nov 11, 2011 | 15.72 | 15.85 | 15.62 | 15.69 | 827,509 | +0.01(+0.10%) |
Nov 10, 2011 | 15.50 | 15.71 | 15.47 | 15.67 | 724,007 | +0.23(+1.48%) |
Nov 09, 2011 | 15.38 | 15.64 | 15.33 | 15.45 | 710,210 | -0.14(-0.88%) |
Nov 08, 2011 | 15.68 | 15.75 | 15.34 | 15.58 | 1,228,442 | -0.18(-1.12%) |
Nov 07, 2011 | 15.91 | 15.97 | 15.65 | 15.76 | 892,642 | -0.15(-0.97%) |
Nov 04, 2011 | 15.63 | 15.91 | 15.41 | 15.91 | 976,802 | +0.26(+1.68%) |
Nov 03, 2011 | 15.63 | 15.80 | 15.58 | 15.65 | 1,094,000 | +0.05(+0.32%) |
Nov 02, 2011 | 16.01 | 16.01 | 15.40 | 15.60 | 1,216,172 | -0.10(-0.66%) |
Nov 01, 2011 | 15.64 | 15.89 | 15.63 | 15.70 | 864,872 | -0.17(-1.05%) |
Oct 31, 2011 | 16.02 | 16.08 | 15.87 | 15.87 | 672,091 | -0.19(-1.21%) |
Oct 28, 2011 | 15.90 | 16.18 | 15.82 | 16.06 | 2,209,952 | +0.14(+0.87%) |
Oct 27, 2011 | 16.17 | 16.17 | 15.85 | 15.93 | 1,599,183 | +0.04(+0.23%) |
Oct 26, 2011 | 15.69 | 15.94 | 15.68 | 15.89 | 1,438,405 | +0.31(+2.02%) |
Oct 25, 2011 | 15.56 | 15.81 | 15.43 | 15.57 | 1,266,203 | -0.03(-0.17%) |
Oct 24, 2011 | 15.54 | 15.79 | 15.45 | 15.60 | 1,380,088 | +0.14(+0.94%) |
Oct 21, 2011 | 15.54 | 15.54 | 15.42 | 15.46 | 906,195 | +0.00(+0.00%) |
Oct 20, 2011 | 15.34 | 15.50 | 15.29 | 15.46 | 739,195 | +0.12(+0.75%) |
Oct 19, 2011 | 15.29 | 15.51 | 15.29 | 15.34 | 1,035,125 | +0.02(+0.16%) |
Oct 18, 2011 | 15.39 | 15.45 | 15.23 | 15.32 | 1,173,984 | -0.05(-0.34%) |
Oct 17, 2011 | 15.35 | 15.49 | 15.27 | 15.37 | 1,309,471 | +0.04(+0.26%) |
Oct 14, 2011 | 15.29 | 15.37 | 15.20 | 15.33 | 1,012,044 | +0.09(+0.58%) |
Oct 13, 2011 | 15.08 | 15.27 | 14.94 | 15.24 | 1,352,208 | +0.09(+0.58%) |
Oct 12, 2011 | 15.27 | 15.28 | 15.04 | 15.15 | 1,017,927 | -0.02(-0.15%) |
Oct 11, 2011 | 15.02 | 15.21 | 15.02 | 15.17 | 972,536 | +0.14(+0.91%) |
Oct 10, 2011 | 15.05 | 15.18 | 14.97 | 15.04 | 1,042,884 | +0.18(+1.20%) |
Oct 07, 2011 | 15.06 | 15.06 | 14.82 | 14.86 | 993,281 | -0.11(-0.75%) |
Oct 06, 2011 | 14.78 | 15.13 | 14.77 | 14.97 | 1,387,480 | +0.20(+1.33%) |
Oct 05, 2011 | 14.75 | 14.96 | 14.59 | 14.77 | 1,484,494 | +0.06(+0.40%) |
Oct 04, 2011 | 14.59 | 14.75 | 14.07 | 14.72 | 1,819,240 | +0.02(+0.12%) |
Oct 03, 2011 | 14.77 | 14.96 | 14.62 | 14.70 | 1,118,162 | -0.12(-0.78%) |
Sep 30, 2011 | 14.79 | 14.91 | 14.71 | 14.81 | 791,070 | -0.10(-0.64%) |
Sep 29, 2011 | 15.06 | 15.14 | 14.84 | 14.91 | 669,022 | -0.04(-0.25%) |
Sep 28, 2011 | 14.99 | 15.17 | 14.93 | 14.95 | 1,096,329 | -0.12(-0.80%) |
Sep 27, 2011 | 15.01 | 15.11 | 14.88 | 15.07 | 893,025 | +0.29(+1.94%) |
Sep 26, 2011 | 14.77 | 14.82 | 14.66 | 14.78 | 797,235 | +0.03(+0.22%) |
Sep 23, 2011 | 14.68 | 14.82 | 14.59 | 14.75 | 784,807 | +0.03(+0.18%) |
Sep 22, 2011 | 14.58 | 14.79 | 14.43 | 14.72 | 1,328,434 | -0.31(-2.07%) |
Sep 21, 2011 | 15.06 | 15.16 | 14.92 | 15.03 | 1,143,698 | -0.03(-0.18%) |
Sep 20, 2011 | 14.71 | 15.17 | 14.71 | 15.06 | 1,928,861 | +0.33(+2.23%) |
Sep 19, 2011 | 14.41 | 14.76 | 14.34 | 14.73 | 1,478,741 | +0.33(+2.32%) |
Sep 16, 2011 | 14.65 | 14.71 | 14.37 | 14.40 | 1,497,745 | -0.27(-1.87%) |
Sep 15, 2011 | 14.73 | 14.73 | 14.60 | 14.67 | 1,248,357 | +0.05(+0.34%) |
Sep 14, 2011 | 14.72 | 14.72 | 14.54 | 14.62 | 938,429 | -0.06(-0.40%) |
Sep 13, 2011 | 14.72 | 14.72 | 14.54 | 14.68 | 788,151 | +0.00(+0.02%) |
Sep 12, 2011 | 14.45 | 14.68 | 14.41 | 14.68 | 877,324 | +0.10(+0.66%) |
Sep 09, 2011 | 14.57 | 14.68 | 14.49 | 14.58 | 1,147,641 | -0.04(-0.30%) |
Sep 08, 2011 | 14.59 | 14.70 | 14.47 | 14.63 | 827,749 | +0.00(+0.03%) |
Sep 07, 2011 | 14.63 | 14.65 | 14.53 | 14.62 | 861,737 | +0.15(+1.05%) |
Sep 06, 2011 | 14.36 | 14.50 | 14.23 | 14.47 | 1,064,049 | -0.14(-0.99%) |
Sep 02, 2011 | 14.60 | 14.71 | 14.56 | 14.62 | 667,415 | -0.18(-1.19%) |
Sep 01, 2011 | 14.69 | 14.86 | 14.58 | 14.79 | 1,346,586 | +0.08(+0.57%) |
Aug 31, 2011 | 14.69 | 14.85 | 14.59 | 14.71 | 780,763 | +0.05(+0.35%) |
Aug 30, 2011 | 14.60 | 14.77 | 14.48 | 14.66 | 780,571 | +0.03(+0.24%) |
Aug 29, 2011 | 14.46 | 14.63 | 14.44 | 14.62 | 702,239 | +0.36(+2.51%) |
Aug 26, 2011 | 14.17 | 14.41 | 14.07 | 14.26 | 734,135 | +0.08(+0.55%) |
Aug 25, 2011 | 14.20 | 14.35 | 14.11 | 14.19 | 773,880 | +0.01(+0.05%) |
Aug 24, 2011 | 14.05 | 14.24 | 14.03 | 14.18 | 727,750 | +0.14(+1.01%) |
Aug 23, 2011 | 13.78 | 14.05 | 13.73 | 14.04 | 1,352,950 | +0.27(+1.94%) |
Aug 22, 2011 | 14.34 | 14.48 | 13.73 | 13.77 | 1,603,277 | -0.35(-2.48%) |
Aug 19, 2011 | 14.27 | 14.50 | 14.10 | 14.12 | 1,428,184 | -0.32(-2.19%) |
Aug 18, 2011 | 14.47 | 14.61 | 14.32 | 14.44 | 1,260,014 | -0.32(-2.14%) |
Aug 17, 2011 | 14.81 | 14.88 | 14.70 | 14.75 | 1,179,456 | -0.07(-0.45%) |
Aug 16, 2011 | 14.72 | 14.86 | 14.65 | 14.82 | 1,049,983 | +0.02(+0.12%) |
Aug 15, 2011 | 14.56 | 14.80 | 14.56 | 14.80 | 1,231,375 | +0.34(+2.38%) |
Aug 12, 2011 | 14.57 | 14.65 | 14.33 | 14.46 | 1,411,075 | +0.08(+0.58%) |
Aug 11, 2011 | 14.15 | 14.47 | 14.15 | 14.37 | 1,819,268 | +0.22(+1.58%) |
Aug 10, 2011 | 13.86 | 14.57 | 13.78 | 14.15 | 2,425,375 | +0.18(+1.28%) |
Aug 09, 2011 | 13.14 | 13.98 | 13.12 | 13.97 | 2,363,547 | +0.93(+7.13%) |
Aug 08, 2011 | 13.14 | 13.39 | 12.51 | 13.04 | 3,954,784 | -0.65(-4.76%) |
Aug 05, 2011 | 14.06 | 14.13 | 12.81 | 13.70 | 4,739,172 | -0.40(-2.84%) |
Aug 04, 2011 | 14.36 | 14.37 | 14.02 | 14.10 | 1,462,799 | -0.37(-2.53%) |
Aug 03, 2011 | 14.28 | 14.55 | 14.23 | 14.46 | 1,197,240 | +0.10(+0.72%) |
Aug 02, 2011 | 14.28 | 14.43 | 14.23 | 14.36 | 1,043,227 | +0.04(+0.27%) |
Aug 01, 2011 | 14.42 | 14.57 | 14.31 | 14.32 | 1,392,793 | +0.04(+0.25%) |
Jul 29, 2011 | 14.02 | 14.34 | 13.88 | 14.28 | 925,383 | +0.19(+1.32%) |
Jul 28, 2011 | 13.95 | 14.14 | 13.92 | 14.10 | 1,121,280 | +0.13(+0.94%) |
Jul 27, 2011 | 14.16 | 14.17 | 13.91 | 13.97 | 1,612,805 | -0.22(-1.54%) |
Jul 26, 2011 | 14.45 | 14.52 | 14.16 | 14.18 | 1,074,592 | -0.24(-1.66%) |
Jul 25, 2011 | 14.50 | 14.64 | 14.35 | 14.42 | 1,127,569 | -0.17(-1.14%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.56 | 14.59 | 651,956 | +0.04(+0.28%) |
Jul 21, 2011 | 14.46 | 14.61 | 14.45 | 14.55 | 649,609 | +0.11(+0.75%) |
Jul 20, 2011 | 14.46 | 14.48 | 14.31 | 14.44 | 526,007 | +0.04(+0.29%) |
Jul 19, 2011 | 14.37 | 14.41 | 14.32 | 14.40 | 539,866 | +0.12(+0.85%) |
Jul 18, 2011 | 14.34 | 14.38 | 14.16 | 14.28 | 953,869 | -0.10(-0.72%) |
Jul 15, 2011 | 14.42 | 14.48 | 14.35 | 14.38 | 686,281 | +0.01(+0.05%) |
Jul 14, 2011 | 14.49 | 14.54 | 14.35 | 14.38 | 536,283 | -0.06(-0.39%) |
Jul 13, 2011 | 14.47 | 14.52 | 14.43 | 14.43 | 320,449 | -0.03(-0.18%) |
Jul 12, 2011 | 14.42 | 14.49 | 14.40 | 14.46 | 615,846 | -0.04(-0.25%) |
Jul 11, 2011 | 14.48 | 14.51 | 14.38 | 14.49 | 653,179 | -0.09(-0.61%) |
Jul 08, 2011 | 14.54 | 14.59 | 14.51 | 14.58 | 463,133 | -0.01(-0.10%) |
Jul 07, 2011 | 14.60 | 14.62 | 14.51 | 14.60 | 523,172 | +0.08(+0.57%) |
Jul 06, 2011 | 14.50 | 14.54 | 14.45 | 14.52 | 517,507 | +0.01(+0.07%) |
Jul 05, 2011 | 14.59 | 14.62 | 14.48 | 14.51 | 630,279 | -0.08(-0.53%) |
Jul 01, 2011 | 14.51 | 14.59 | 14.39 | 14.58 | 504,479 | +0.13(+0.89%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.38 | 14.46 | 969,844 | -0.10(-0.67%) |
Jun 29, 2011 | 14.38 | 14.59 | 14.34 | 14.55 | 739,651 | +0.12(+0.84%) |
Jun 28, 2011 | 14.24 | 14.43 | 14.24 | 14.43 | 625,234 | +0.19(+1.34%) |
Jun 27, 2011 | 14.21 | 14.28 | 14.15 | 14.24 | 512,090 | +0.03(+0.22%) |
Jun 24, 2011 | 14.14 | 14.22 | 14.10 | 14.21 | 761,295 | +0.09(+0.62%) |
Jun 23, 2011 | 13.99 | 14.14 | 13.85 | 14.12 | 895,855 | +0.03(+0.22%) |
Jun 22, 2011 | 14.03 | 14.16 | 13.99 | 14.09 | 743,122 | +0.02(+0.15%) |
Jun 21, 2011 | 13.86 | 14.08 | 13.84 | 14.07 | 1,423,395 | +0.23(+1.68%) |
Jun 20, 2011 | 13.79 | 13.84 | 13.76 | 13.84 | 905,941 | +0.13(+0.94%) |
Jun 17, 2011 | 13.90 | 13.99 | 13.68 | 13.71 | 1,691,343 | -0.16(-1.15%) |
Jun 16, 2011 | 14.07 | 14.23 | 13.80 | 13.87 | 1,220,061 | -0.27(-1.92%) |
Jun 15, 2011 | 14.13 | 14.22 | 13.97 | 14.14 | 1,269,410 | -0.08(-0.60%) |
Jun 14, 2011 | 14.23 | 14.27 | 14.13 | 14.22 | 934,527 | +0.02(+0.14%) |
Jun 13, 2011 | 14.31 | 14.36 | 14.08 | 14.20 | 813,813 | -0.10(-0.68%) |
Jun 10, 2011 | 14.20 | 14.33 | 14.09 | 14.30 | 941,886 | +0.08(+0.60%) |
Jun 09, 2011 | 13.90 | 14.23 | 13.83 | 14.22 | 1,037,486 | +0.21(+1.49%) |
Jun 08, 2011 | 14.01 | 14.13 | 13.91 | 14.01 | 670,716 | -0.02(-0.17%) |
Jun 07, 2011 | 14.11 | 14.24 | 14.01 | 14.03 | 761,658 | -0.05(-0.38%) |
Jun 06, 2011 | 14.22 | 14.22 | 14.02 | 14.09 | 1,158,989 | -0.16(-1.15%) |
Jun 03, 2011 | 13.96 | 14.25 | 13.96 | 14.25 | 970,191 | +0.08(+0.56%) |
May 24, 2011 | 14.20 | 14.37 | 14.08 | 14.17 | 852,419 | +0.05(+0.34%) |
May 23, 2011 | 14.06 | 14.16 | 13.99 | 14.12 | 965,670 | -0.05(-0.32%) |
May 20, 2011 | 14.07 | 14.19 | 13.93 | 14.17 | 801,859 | +0.06(+0.43%) |
May 19, 2011 | 14.04 | 14.14 | 13.98 | 14.11 | 1,104,487 | +0.15(+1.04%) |
May 18, 2011 | 13.75 | 14.01 | 13.70 | 13.96 | 1,235,415 | +0.27(+1.98%) |
May 17, 2011 | 13.90 | 13.90 | 13.52 | 13.69 | 1,690,959 | -0.21(-1.53%) |
May 16, 2011 | 14.01 | 14.10 | 13.87 | 13.90 | 883,542 | -0.12(-0.88%) |
May 13, 2011 | 14.01 | 14.37 | 13.94 | 14.03 | 986,318 | +0.07(+0.47%) |
May 12, 2011 | 14.06 | 14.12 | 13.86 | 13.96 | 1,011,379 | -0.12(-0.86%) |
May 11, 2011 | 14.19 | 14.19 | 13.90 | 14.08 | 1,300,797 | -0.10(-0.73%) |
May 10, 2011 | 14.27 | 14.35 | 14.15 | 14.19 | 1,015,098 | -0.05(-0.34%) |
May 09, 2011 | 14.39 | 14.43 | 14.14 | 14.23 | 993,330 | -0.05(-0.36%) |
May 06, 2011 | 13.94 | 14.34 | 13.94 | 14.29 | 1,806,962 | +0.40(+2.89%) |
May 05, 2011 | 13.68 | 13.96 | 13.44 | 13.88 | 2,652,617 | +0.15(+1.07%) |
May 04, 2011 | 14.29 | 14.29 | 13.45 | 13.74 | 3,314,299 | -0.34(-2.39%) |
May 03, 2011 | 14.33 | 14.43 | 14.04 | 14.07 | 1,953,165 | -0.26(-1.80%) |