Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.47 | 15.53 | 15.42 | 15.53 | 10,379,577 | +0.04(+0.25%) |
Apr 27, 2012 | 15.50 | 15.59 | 15.46 | 15.49 | 9,197,079 | +0.01(+0.06%) |
Apr 26, 2012 | 15.48 | 15.51 | 15.40 | 15.48 | 8,283,242 | +0.02(+0.12%) |
Apr 25, 2012 | 15.38 | 15.46 | 15.37 | 15.46 | 11,893,198 | +0.08(+0.50%) |
Apr 24, 2012 | 15.34 | 15.41 | 15.25 | 15.38 | 9,795,589 | +0.04(+0.25%) |
Apr 23, 2012 | 15.21 | 15.34 | 15.15 | 15.34 | 13,960,048 | +0.12(+0.81%) |
Apr 20, 2012 | 15.14 | 15.24 | 15.14 | 15.22 | 6,339,323 | +0.09(+0.57%) |
Apr 19, 2012 | 15.08 | 15.22 | 15.08 | 15.14 | 8,413,904 | +0.01(+0.06%) |
Apr 18, 2012 | 15.06 | 15.16 | 15.02 | 15.13 | 8,713,963 | +0.08(+0.51%) |
Apr 17, 2012 | 14.96 | 15.07 | 14.92 | 15.05 | 7,827,204 | +0.05(+0.32%) |
Apr 16, 2012 | 14.95 | 15.01 | 14.90 | 15.00 | 8,181,968 | +0.07(+0.45%) |
Apr 13, 2012 | 14.98 | 15.06 | 14.94 | 14.94 | 6,590,386 | -0.09(-0.57%) |
Apr 12, 2012 | 14.94 | 15.02 | 14.90 | 15.02 | 8,310,683 | +0.09(+0.57%) |
Apr 11, 2012 | 14.90 | 14.96 | 14.88 | 14.94 | 8,791,576 | +0.07(+0.45%) |
Apr 10, 2012 | 15.01 | 15.06 | 14.84 | 14.87 | 12,381,674 | -0.11(-0.76%) |
Apr 09, 2012 | 14.76 | 15.05 | 14.76 | 14.98 | 13,622,906 | +0.16(+1.09%) |
Apr 05, 2012 | 14.95 | 14.97 | 14.82 | 14.82 | 11,110,086 | -0.15(-1.02%) |
Apr 04, 2012 | 14.99 | 15.08 | 14.96 | 14.97 | 13,408,354 | -0.07(-0.44%) |
Apr 03, 2012 | 15.04 | 15.14 | 15.01 | 15.04 | 9,051,184 | -0.06(-0.38%) |
Apr 02, 2012 | 14.98 | 15.14 | 14.98 | 15.10 | 9,518,632 | +0.05(+0.32%) |
Mar 30, 2012 | 14.99 | 15.16 | 14.98 | 15.05 | 15,720,783 | +0.08(+0.51%) |
Mar 29, 2012 | 14.88 | 14.98 | 14.77 | 14.97 | 16,581,197 | +0.16(+1.09%) |
Mar 28, 2012 | 14.95 | 14.96 | 14.76 | 14.81 | 25,192,772 | -0.11(-0.76%) |
Mar 27, 2012 | 15.05 | 15.05 | 14.93 | 14.93 | 19,292,738 | -0.06(-0.37%) |
Mar 26, 2012 | 15.07 | 15.10 | 14.94 | 14.98 | 15,926,920 | +0.01(+0.06%) |
Mar 23, 2012 | 14.93 | 15.01 | 14.87 | 14.97 | 12,739,459 | +0.10(+0.68%) |
Mar 22, 2012 | 14.93 | 14.99 | 14.83 | 14.87 | 14,638,977 | -0.15(-0.98%) |
Mar 21, 2012 | 14.98 | 15.19 | 14.94 | 15.02 | 17,236,528 | +0.21(+1.43%) |
Mar 20, 2012 | 14.76 | 14.87 | 14.76 | 14.81 | 11,230,108 | -0.02(-0.12%) |
Mar 19, 2012 | 14.81 | 14.92 | 14.76 | 14.83 | 15,428,840 | -0.01(-0.06%) |
Mar 16, 2012 | 14.94 | 14.94 | 14.75 | 14.83 | 15,775,047 | -0.07(-0.49%) |
Mar 15, 2012 | 14.88 | 14.96 | 14.88 | 14.91 | 10,350,023 | +0.02(+0.12%) |
Mar 14, 2012 | 15.03 | 15.06 | 14.80 | 14.89 | 20,035,758 | -0.18(-1.22%) |
Mar 13, 2012 | 15.01 | 15.07 | 14.94 | 15.07 | 11,198,553 | +0.11(+0.74%) |
Mar 12, 2012 | 14.89 | 15.00 | 14.87 | 14.96 | 11,358,402 | +0.11(+0.74%) |
Mar 09, 2012 | 14.86 | 14.91 | 14.83 | 14.85 | 16,277,743 | +0.01(+0.06%) |
Mar 08, 2012 | 15.01 | 15.03 | 14.83 | 14.84 | 42,597,108 | -0.29(-1.94%) |
Mar 07, 2012 | 15.12 | 15.15 | 14.94 | 15.14 | 12,155,765 | +0.04(+0.24%) |
Mar 06, 2012 | 15.15 | 15.20 | 15.08 | 15.10 | 13,760,755 | -0.16(-1.02%) |
Mar 05, 2012 | 15.16 | 15.27 | 15.14 | 15.26 | 7,815,247 | +0.09(+0.61%) |
Mar 02, 2012 | 15.15 | 15.22 | 15.14 | 15.17 | 11,437,009 | +0.00(+0.00%) |
Mar 01, 2012 | 15.32 | 15.32 | 15.14 | 15.17 | 11,984,419 | -0.11(-0.72%) |
Feb 29, 2012 | 15.39 | 15.41 | 15.23 | 15.28 | 11,009,954 | -0.10(-0.66%) |
Feb 28, 2012 | 15.37 | 15.42 | 15.35 | 15.38 | 7,035,625 | +0.03(+0.18%) |
Feb 27, 2012 | 15.35 | 15.42 | 15.31 | 15.35 | 9,715,161 | +0.06(+0.42%) |
Feb 24, 2012 | 15.28 | 15.36 | 15.25 | 15.28 | 8,152,994 | +0.00(+0.00%) |
Feb 23, 2012 | 15.24 | 15.30 | 15.22 | 15.28 | 9,602,572 | +0.07(+0.48%) |
Feb 22, 2012 | 15.28 | 15.38 | 15.19 | 15.21 | 7,062,248 | -0.05(-0.30%) |
Feb 21, 2012 | 15.32 | 15.33 | 15.21 | 15.26 | 9,615,625 | -0.06(-0.36%) |
Feb 17, 2012 | 15.27 | 15.34 | 15.23 | 15.31 | 7,544,764 | +0.08(+0.54%) |
Feb 16, 2012 | 15.16 | 15.28 | 15.14 | 15.23 | 10,071,291 | +0.09(+0.61%) |
Feb 15, 2012 | 15.22 | 15.26 | 15.13 | 15.14 | 11,747,979 | -0.02(-0.12%) |
Feb 14, 2012 | 15.25 | 15.28 | 15.13 | 15.16 | 12,636,790 | -0.14(-0.90%) |
Feb 13, 2012 | 15.27 | 15.31 | 15.19 | 15.29 | 16,515,675 | +0.09(+0.60%) |
Feb 10, 2012 | 15.11 | 15.25 | 15.06 | 15.20 | 13,202,702 | +0.06(+0.36%) |
Feb 09, 2012 | 15.22 | 15.26 | 15.08 | 15.15 | 23,867,934 | -0.06(-0.42%) |
Feb 08, 2012 | 15.56 | 15.56 | 15.17 | 15.21 | 59,100,352 | -0.52(-3.33%) |
Feb 07, 2012 | 15.66 | 15.79 | 15.66 | 15.73 | 7,575,483 | +0.04(+0.23%) |
Feb 06, 2012 | 15.74 | 15.81 | 15.70 | 15.70 | 11,833,907 | -0.06(-0.35%) |
Feb 03, 2012 | 15.63 | 15.75 | 15.58 | 15.75 | 16,142,985 | +0.13(+0.82%) |
Feb 02, 2012 | 15.54 | 15.62 | 15.52 | 15.62 | 9,373,867 | +0.10(+0.65%) |
Feb 01, 2012 | 15.52 | 15.53 | 15.42 | 15.52 | 14,184,541 | +0.05(+0.30%) |
Jan 31, 2012 | 15.49 | 15.55 | 15.47 | 15.48 | 11,994,587 | +0.04(+0.24%) |
Jan 30, 2012 | 15.55 | 15.55 | 15.42 | 15.44 | 11,630,999 | -0.01(-0.06%) |
Jan 27, 2012 | 15.59 | 15.60 | 15.43 | 15.45 | 16,085,317 | -0.06(-0.41%) |
Jan 26, 2012 | 15.51 | 15.61 | 15.49 | 15.51 | 21,256,522 | +0.16(+1.02%) |
Jan 25, 2012 | 15.09 | 15.37 | 15.07 | 15.36 | 19,523,798 | +0.25(+1.64%) |
Jan 24, 2012 | 15.20 | 15.22 | 15.08 | 15.11 | 11,119,601 | -0.08(-0.54%) |
Jan 23, 2012 | 15.22 | 15.26 | 15.16 | 15.19 | 10,458,761 | -0.01(-0.06%) |
Jan 20, 2012 | 15.14 | 15.26 | 15.07 | 15.20 | 13,060,581 | +0.08(+0.55%) |
Jan 19, 2012 | 15.00 | 15.16 | 14.93 | 15.12 | 11,186,842 | +0.17(+1.17%) |
Jan 18, 2012 | 15.12 | 15.17 | 14.94 | 14.94 | 14,878,087 | -0.14(-0.91%) |
Jan 17, 2012 | 15.13 | 15.20 | 15.05 | 15.08 | 10,333,568 | +0.01(+0.06%) |
Jan 13, 2012 | 15.06 | 15.10 | 14.98 | 15.07 | 9,366,006 | +0.03(+0.18%) |
Jan 12, 2012 | 14.97 | 15.05 | 14.94 | 15.05 | 11,688,041 | +0.08(+0.55%) |
Jan 11, 2012 | 14.93 | 14.98 | 14.88 | 14.96 | 12,452,475 | +0.00(+0.00%) |
Jan 10, 2012 | 14.87 | 14.96 | 14.84 | 14.96 | 11,069,907 | +0.15(+0.99%) |
Jan 09, 2012 | 14.86 | 14.88 | 14.77 | 14.82 | 10,281,425 | +0.06(+0.37%) |
Jan 06, 2012 | 14.71 | 14.94 | 14.67 | 14.76 | 15,603,613 | +0.10(+0.69%) |
Jan 05, 2012 | 14.80 | 14.84 | 14.59 | 14.66 | 23,085,490 | -0.15(-0.99%) |
Jan 04, 2012 | 14.75 | 14.89 | 14.69 | 14.81 | 13,811,695 | +0.14(+0.94%) |
Dec 30, 2011 | 14.71 | 14.77 | 14.67 | 14.67 | 11,419,810 | -0.11(-0.75%) |
Dec 29, 2011 | 14.80 | 14.83 | 14.69 | 14.78 | 13,108,973 | -0.03(-0.19%) |
Dec 28, 2011 | 15.05 | 15.07 | 14.75 | 14.81 | 12,328,329 | -0.24(-1.59%) |
Dec 27, 2011 | 15.15 | 15.16 | 14.94 | 15.05 | 14,215,613 | +0.00(+0.00%) |
Dec 23, 2011 | 15.07 | 15.07 | 14.97 | 15.05 | 15,260,263 | +0.14(+0.95%) |
Dec 21, 2011 | 14.79 | 14.92 | 14.72 | 14.90 | 13,081,188 | +0.15(+1.02%) |
Dec 20, 2011 | 14.59 | 14.78 | 14.57 | 14.75 | 16,001,656 | +0.26(+1.78%) |
Dec 19, 2011 | 14.60 | 14.65 | 14.48 | 14.49 | 13,298,247 | -0.04(-0.31%) |
Dec 16, 2011 | 14.45 | 14.54 | 14.39 | 14.54 | 13,132,423 | +0.11(+0.74%) |
Dec 15, 2011 | 14.51 | 14.51 | 14.40 | 14.43 | 8,405,570 | +0.03(+0.18%) |
Dec 14, 2011 | 14.39 | 14.49 | 14.34 | 14.41 | 12,144,410 | -0.02(-0.12%) |
Dec 13, 2011 | 14.45 | 14.51 | 14.36 | 14.42 | 10,242,354 | +0.07(+0.50%) |
Dec 12, 2011 | 14.33 | 14.42 | 14.27 | 14.35 | 9,595,473 | +0.04(+0.25%) |
Dec 09, 2011 | 14.34 | 14.42 | 14.27 | 14.32 | 14,740,164 | -0.05(-0.37%) |
Dec 08, 2011 | 14.51 | 14.57 | 14.35 | 14.37 | 11,832,894 | -0.15(-1.04%) |
Dec 07, 2011 | 14.49 | 14.54 | 14.41 | 14.52 | 11,783,125 | +0.05(+0.37%) |
Dec 06, 2011 | 14.49 | 14.55 | 14.36 | 14.47 | 13,189,731 | +0.02(+0.12%) |
Dec 05, 2011 | 14.53 | 14.61 | 14.38 | 14.45 | 13,049,275 | +0.04(+0.25%) |
Dec 02, 2011 | 14.42 | 14.55 | 14.38 | 14.42 | 12,338,605 | +0.06(+0.43%) |
Dec 01, 2011 | 14.22 | 14.38 | 14.17 | 14.35 | 12,249,411 | +0.08(+0.56%) |
Nov 30, 2011 | 14.14 | 14.28 | 14.02 | 14.27 | 18,970,062 | +0.24(+1.71%) |
Nov 29, 2011 | 14.10 | 14.10 | 13.99 | 14.03 | 10,244,697 | -0.06(-0.44%) |
Nov 28, 2011 | 14.24 | 14.27 | 14.01 | 14.10 | 15,458,093 | -0.06(-0.44%) |
Nov 25, 2011 | 13.90 | 14.16 | 13.87 | 14.16 | 6,721,823 | +0.23(+1.66%) |
Nov 23, 2011 | 14.18 | 14.21 | 13.92 | 13.93 | 10,987,620 | -0.25(-1.75%) |
Nov 22, 2011 | 14.18 | 14.24 | 14.10 | 14.18 | 10,458,510 | -0.01(-0.06%) |
Nov 21, 2011 | 14.31 | 14.34 | 14.12 | 14.18 | 14,109,130 | -0.16(-1.11%) |
Nov 18, 2011 | 14.48 | 14.49 | 14.32 | 14.34 | 11,959,135 | -0.14(-0.98%) |
Nov 17, 2011 | 14.57 | 14.66 | 14.46 | 14.49 | 11,028,066 | -0.06(-0.43%) |
Nov 16, 2011 | 14.42 | 14.80 | 14.39 | 14.55 | 15,656,961 | +0.12(+0.80%) |
Nov 15, 2011 | 14.44 | 14.47 | 14.38 | 14.43 | 11,449,426 | -0.06(-0.43%) |
Nov 14, 2011 | 14.57 | 14.58 | 14.39 | 14.49 | 12,950,085 | +0.02(+0.12%) |
Nov 11, 2011 | 14.43 | 14.55 | 14.34 | 14.48 | 10,363,063 | +0.09(+0.62%) |
Nov 10, 2011 | 14.55 | 14.59 | 14.31 | 14.39 | 13,963,366 | -0.07(-0.49%) |
Nov 09, 2011 | 14.54 | 14.72 | 14.45 | 14.46 | 14,970,108 | -0.23(-1.57%) |
Nov 08, 2011 | 14.62 | 14.71 | 14.53 | 14.69 | 10,740,320 | +0.13(+0.92%) |
Nov 07, 2011 | 14.56 | 14.68 | 14.43 | 14.56 | 13,463,636 | +0.03(+0.18%) |
Nov 04, 2011 | 14.52 | 14.58 | 14.46 | 14.53 | 9,641,957 | -0.01(-0.06%) |
Nov 03, 2011 | 14.57 | 14.61 | 14.43 | 14.54 | 16,753,738 | +0.04(+0.31%) |
Nov 02, 2011 | 14.69 | 14.73 | 14.40 | 14.49 | 34,298,696 | -0.30(-2.04%) |
Nov 01, 2011 | 14.77 | 15.02 | 14.70 | 14.80 | 19,538,862 | -0.17(-1.13%) |
Oct 31, 2011 | 15.05 | 15.21 | 14.97 | 14.97 | 19,484,924 | -0.12(-0.77%) |
Oct 28, 2011 | 15.04 | 15.18 | 14.89 | 15.08 | 17,799,892 | +0.06(+0.41%) |
Oct 27, 2011 | 15.03 | 15.10 | 14.70 | 15.02 | 26,459,634 | +0.21(+1.44%) |
Oct 26, 2011 | 14.81 | 14.82 | 14.66 | 14.81 | 11,935,030 | +0.08(+0.54%) |
Oct 25, 2011 | 14.57 | 14.83 | 14.49 | 14.73 | 22,063,620 | +0.15(+1.04%) |
Oct 24, 2011 | 14.10 | 14.57 | 14.10 | 14.57 | 27,198,006 | +0.36(+2.50%) |
Oct 21, 2011 | 14.29 | 14.29 | 14.12 | 14.22 | 20,838,590 | -0.09(-0.62%) |
Oct 20, 2011 | 14.23 | 14.35 | 14.19 | 14.31 | 18,381,978 | +0.12(+0.88%) |
Oct 19, 2011 | 14.22 | 14.30 | 14.16 | 14.18 | 13,982,105 | -0.05(-0.37%) |
Oct 18, 2011 | 14.16 | 14.25 | 14.12 | 14.24 | 16,230,679 | +0.08(+0.56%) |
Oct 17, 2011 | 14.34 | 14.34 | 14.15 | 14.16 | 12,551,932 | -0.16(-1.12%) |
Oct 14, 2011 | 14.15 | 14.32 | 14.10 | 14.32 | 14,640,345 | +0.29(+2.09%) |
Oct 13, 2011 | 14.03 | 14.12 | 13.98 | 14.02 | 15,825,583 | -0.01(-0.06%) |
Oct 12, 2011 | 14.22 | 14.25 | 13.97 | 14.03 | 22,432,416 | -0.04(-0.25%) |
Oct 11, 2011 | 14.20 | 14.24 | 14.03 | 14.07 | 14,654,790 | -0.12(-0.88%) |
Oct 10, 2011 | 13.97 | 14.20 | 13.95 | 14.19 | 16,792,416 | +0.44(+3.23%) |
Oct 07, 2011 | 14.32 | 14.33 | 13.73 | 13.75 | 30,142,894 | -0.52(-3.61%) |
Oct 06, 2011 | 14.23 | 14.27 | 14.10 | 14.26 | 20,466,370 | +0.34(+2.42%) |
Oct 05, 2011 | 14.06 | 14.06 | 13.43 | 13.93 | 33,400,982 | -0.10(-0.70%) |
Oct 04, 2011 | 13.54 | 14.02 | 13.01 | 14.02 | 66,916,252 | -0.04(-0.32%) |
Oct 03, 2011 | 14.87 | 14.87 | 14.03 | 14.07 | 37,981,000 | -0.70(-4.75%) |
Sep 30, 2011 | 14.80 | 15.01 | 14.76 | 14.77 | 19,192,288 | -0.06(-0.42%) |
Sep 29, 2011 | 15.00 | 15.01 | 14.74 | 14.83 | 21,929,294 | +0.01(+0.06%) |
Sep 28, 2011 | 15.00 | 15.05 | 14.81 | 14.82 | 28,149,106 | -0.01(-0.06%) |
Sep 27, 2011 | 15.05 | 15.06 | 14.77 | 14.83 | 35,923,732 | -0.11(-0.75%) |
Sep 26, 2011 | 15.12 | 15.12 | 14.88 | 14.94 | 26,525,634 | -0.04(-0.29%) |
Sep 23, 2011 | 15.00 | 15.17 | 14.92 | 14.99 | 19,852,060 | -0.07(-0.45%) |
Sep 22, 2011 | 15.00 | 15.35 | 14.95 | 15.06 | 32,656,986 | -0.04(-0.28%) |
Sep 21, 2011 | 15.42 | 15.56 | 15.09 | 15.10 | 32,119,296 | -0.44(-2.81%) |
Sep 20, 2011 | 15.61 | 15.67 | 15.49 | 15.54 | 19,459,194 | -0.03(-0.22%) |
Sep 19, 2011 | 15.35 | 15.64 | 15.31 | 15.57 | 22,984,410 | +0.20(+1.28%) |
Sep 16, 2011 | 15.36 | 15.40 | 15.30 | 15.37 | 17,810,406 | +0.01(+0.06%) |
Sep 15, 2011 | 15.48 | 15.49 | 15.33 | 15.36 | 17,986,758 | -0.05(-0.33%) |
Sep 14, 2011 | 15.38 | 15.48 | 15.30 | 15.42 | 18,256,374 | +0.07(+0.45%) |
Sep 13, 2011 | 15.35 | 15.38 | 15.18 | 15.35 | 15,669,777 | -0.04(-0.28%) |
Sep 12, 2011 | 15.08 | 15.39 | 15.06 | 15.39 | 23,115,452 | +0.12(+0.79%) |
Sep 09, 2011 | 14.97 | 15.32 | 14.97 | 15.27 | 26,117,164 | +0.26(+1.71%) |
Sep 08, 2011 | 15.03 | 15.20 | 15.00 | 15.01 | 18,775,462 | +0.01(+0.06%) |
Sep 07, 2011 | 15.07 | 15.12 | 14.81 | 15.00 | 24,849,446 | -0.01(-0.06%) |
Sep 06, 2011 | 14.76 | 15.01 | 14.62 | 15.01 | 24,295,054 | +0.12(+0.81%) |
Sep 02, 2011 | 14.64 | 15.00 | 14.60 | 14.89 | 35,696,140 | -0.04(-0.29%) |
Sep 01, 2011 | 15.42 | 15.42 | 14.94 | 14.94 | 54,721,224 | -0.61(-3.92%) |
Aug 31, 2011 | 15.55 | 15.58 | 15.42 | 15.54 | 24,500,108 | +0.07(+0.44%) |
Aug 30, 2011 | 15.19 | 15.59 | 15.11 | 15.48 | 32,823,024 | +0.29(+1.92%) |
Aug 29, 2011 | 15.33 | 15.35 | 15.02 | 15.18 | 26,333,880 | +0.09(+0.62%) |
Aug 26, 2011 | 14.89 | 15.24 | 14.85 | 15.09 | 23,697,348 | +0.27(+1.79%) |
Aug 25, 2011 | 15.30 | 15.33 | 14.79 | 14.82 | 44,255,112 | -0.57(-3.73%) |
Aug 24, 2011 | 15.52 | 15.58 | 15.22 | 15.40 | 39,687,652 | -0.27(-1.70%) |
Aug 23, 2011 | 15.52 | 15.66 | 15.32 | 15.66 | 16,641,765 | +0.19(+1.22%) |
Aug 22, 2011 | 15.48 | 15.52 | 15.24 | 15.48 | 20,057,434 | +0.22(+1.46%) |
Aug 19, 2011 | 15.35 | 15.60 | 15.22 | 15.25 | 36,172,260 | -0.27(-1.71%) |
Aug 18, 2011 | 15.39 | 15.74 | 15.35 | 15.52 | 41,137,852 | -0.18(-1.15%) |
Aug 17, 2011 | 15.75 | 15.82 | 15.65 | 15.70 | 21,108,318 | +0.05(+0.33%) |
Aug 16, 2011 | 15.67 | 15.76 | 15.53 | 15.65 | 17,606,340 | -0.09(-0.55%) |
Aug 15, 2011 | 15.48 | 15.76 | 15.42 | 15.73 | 27,120,716 | +0.40(+2.63%) |
Aug 12, 2011 | 15.48 | 15.53 | 15.25 | 15.33 | 25,633,632 | +0.04(+0.28%) |
Aug 11, 2011 | 15.18 | 15.47 | 15.12 | 15.29 | 37,808,068 | +0.30(+2.00%) |
Aug 10, 2011 | 14.87 | 15.40 | 14.84 | 14.99 | 61,919,908 | -0.33(-2.13%) |
Aug 09, 2011 | 14.24 | 15.34 | 13.95 | 15.31 | 71,466,488 | +1.30(+9.30%) |
Aug 08, 2011 | 14.24 | 14.79 | 14.01 | 14.01 | 70,874,080 | -1.02(-6.79%) |
Aug 05, 2011 | 15.03 | 15.25 | 14.51 | 15.03 | 56,065,792 | +0.07(+0.46%) |
Aug 04, 2011 | 15.29 | 15.35 | 14.94 | 14.96 | 38,955,944 | -0.41(-2.68%) |
Aug 03, 2011 | 14.97 | 15.38 | 14.89 | 15.37 | 47,748,428 | +0.50(+3.34%) |
Aug 02, 2011 | 15.14 | 15.18 | 14.81 | 14.88 | 43,909,132 | -0.12(-0.80%) |
Aug 01, 2011 | 14.39 | 15.18 | 14.69 | 15.00 | 37,965,064 | +0.61(+4.23%) |
Jul 29, 2011 | 14.76 | 14.81 | 12.05 | 14.39 | 102,624,976 | -0.42(-2.84%) |
Jul 28, 2011 | 14.91 | 14.98 | 14.76 | 14.81 | 25,633,302 | +0.06(+0.41%) |
Jul 27, 2011 | 15.04 | 15.06 | 14.75 | 14.75 | 33,099,282 | -0.33(-2.16%) |
Jul 26, 2011 | 15.06 | 15.18 | 14.94 | 15.07 | 27,195,038 | +0.03(+0.23%) |
Jul 25, 2011 | 15.33 | 15.36 | 15.03 | 15.04 | 48,506,008 | -0.41(-2.66%) |
Jul 22, 2011 | 15.38 | 15.48 | 15.34 | 15.45 | 11,111,395 | +0.11(+0.73%) |
Jul 21, 2011 | 15.43 | 15.49 | 15.30 | 15.34 | 20,079,376 | -0.06(-0.39%) |
Jul 20, 2011 | 15.43 | 15.45 | 15.36 | 15.40 | 18,799,668 | +0.02(+0.11%) |
Jul 19, 2011 | 15.31 | 15.38 | 15.29 | 15.38 | 17,645,116 | +0.13(+0.84%) |
Jul 18, 2011 | 15.37 | 15.39 | 15.23 | 15.25 | 30,286,118 | -0.15(-0.95%) |
Jul 15, 2011 | 15.36 | 15.40 | 15.22 | 15.40 | 28,800,962 | +0.06(+0.39%) |
Jul 14, 2011 | 15.56 | 15.59 | 15.33 | 15.34 | 43,480,536 | -0.18(-1.16%) |
Jul 13, 2011 | 15.60 | 15.65 | 15.49 | 15.52 | 53,740,696 | +0.04(+0.28%) |
Jul 12, 2011 | 15.36 | 15.56 | 15.35 | 15.48 | 174,721,184 | -0.23(-1.47%) |
Jul 11, 2011 | 15.86 | 15.93 | 15.71 | 15.71 | 18,634,718 | -0.17(-1.08%) |
Jul 08, 2011 | 15.82 | 15.93 | 15.81 | 15.88 | 11,402,199 | -0.01(-0.05%) |
Jul 07, 2011 | 15.80 | 15.91 | 15.78 | 15.89 | 16,589,987 | +0.14(+0.87%) |
Jul 06, 2011 | 15.67 | 15.79 | 15.63 | 15.75 | 11,133,031 | +0.09(+0.60%) |
Jul 05, 2011 | 15.64 | 15.73 | 15.58 | 15.66 | 14,437,162 | +0.05(+0.33%) |
Jul 01, 2011 | 15.53 | 15.65 | 15.49 | 15.60 | 16,662,599 | +0.14(+0.89%) |
Jun 30, 2011 | 15.48 | 15.52 | 15.45 | 15.47 | 17,568,762 | +0.06(+0.39%) |
Jun 29, 2011 | 15.41 | 15.48 | 15.37 | 15.41 | 19,516,356 | +0.09(+0.56%) |
Jun 28, 2011 | 15.54 | 15.55 | 15.31 | 15.32 | 35,691,828 | -0.13(-0.83%) |
Jun 27, 2011 | 15.49 | 15.51 | 15.40 | 15.45 | 31,296,534 | -0.02(-0.16%) |
Jun 24, 2011 | 15.55 | 15.55 | 15.39 | 15.47 | 24,827,230 | -0.02(-0.11%) |
Jun 23, 2011 | 15.43 | 15.53 | 15.32 | 15.49 | 32,680,680 | +0.11(+0.70%) |
Jun 22, 2011 | 15.38 | 15.49 | 15.38 | 15.38 | 18,482,232 | +0.07(+0.49%) |
Jun 21, 2011 | 15.39 | 15.43 | 15.27 | 15.31 | 26,316,592 | +0.00(+0.00%) |
Jun 20, 2011 | 15.28 | 15.33 | 15.28 | 15.31 | 13,309,007 | +0.08(+0.54%) |
Jun 17, 2011 | 15.28 | 15.29 | 15.20 | 15.23 | 14,587,068 | -0.02(-0.11%) |
Jun 16, 2011 | 15.22 | 15.26 | 15.10 | 15.24 | 16,816,814 | +0.06(+0.38%) |
Jun 15, 2011 | 15.19 | 15.31 | 15.12 | 15.19 | 14,169,531 | -0.03(-0.22%) |
Jun 14, 2011 | 15.18 | 15.24 | 15.18 | 15.22 | 10,513,643 | +0.07(+0.44%) |
Jun 13, 2011 | 15.09 | 15.19 | 15.04 | 15.15 | 13,671,368 | +0.11(+0.71%) |
Jun 10, 2011 | 15.18 | 15.21 | 15.04 | 15.04 | 15,213,749 | -0.20(-1.30%) |
Jun 09, 2011 | 15.32 | 15.33 | 15.14 | 15.24 | 17,204,548 | -0.05(-0.32%) |
Jun 08, 2011 | 15.14 | 15.34 | 15.13 | 15.29 | 24,054,338 | +0.16(+1.04%) |
Jun 07, 2011 | 15.10 | 15.19 | 15.08 | 15.14 | 16,164,209 | +0.07(+0.49%) |
Jun 06, 2011 | 15.12 | 15.16 | 15.06 | 15.06 | 14,942,860 | -0.02(-0.11%) |
Jun 03, 2011 | 15.01 | 15.13 | 14.99 | 15.08 | 18,469,430 | +0.17(+1.17%) |
May 24, 2011 | 14.93 | 14.94 | 14.87 | 14.90 | 8,075,813 | +0.00(+0.00%) |
May 23, 2011 | 14.87 | 14.95 | 14.82 | 14.90 | 9,665,812 | +0.01(+0.06%) |
May 20, 2011 | 14.85 | 14.93 | 14.84 | 14.90 | 11,733,172 | +0.05(+0.33%) |
May 19, 2011 | 14.80 | 14.88 | 14.80 | 14.85 | 9,955,670 | +0.05(+0.34%) |
May 18, 2011 | 14.80 | 14.80 | 14.73 | 14.80 | 9,183,734 | +0.03(+0.22%) |
May 17, 2011 | 14.69 | 14.78 | 14.66 | 14.76 | 9,239,471 | +0.07(+0.45%) |
May 16, 2011 | 14.55 | 14.75 | 14.54 | 14.70 | 17,794,070 | +0.07(+0.51%) |
May 13, 2011 | 14.74 | 14.74 | 14.62 | 14.62 | 17,485,462 | -0.12(-0.84%) |
May 12, 2011 | 14.84 | 14.84 | 14.71 | 14.75 | 20,708,174 | -0.07(-0.50%) |
May 11, 2011 | 14.83 | 14.85 | 14.74 | 14.82 | 19,846,292 | -0.03(-0.22%) |
May 10, 2011 | 14.96 | 14.96 | 14.80 | 14.85 | 19,410,924 | -0.10(-0.66%) |
May 09, 2011 | 14.85 | 14.95 | 14.85 | 14.95 | 12,041,883 | +0.10(+0.67%) |
May 06, 2011 | 14.89 | 14.90 | 14.80 | 14.85 | 9,712,549 | +0.01(+0.06%) |
May 05, 2011 | 14.86 | 14.90 | 14.80 | 14.85 | 14,156,381 | +0.01(+0.06%) |
May 04, 2011 | 14.81 | 14.84 | 14.73 | 14.84 | 9,551,350 | +0.01(+0.06%) |
May 03, 2011 | 14.80 | 14.84 | 14.76 | 14.83 | 13,457,114 | +0.06(+0.39%) |