Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.60 | 14.64 | 14.41 | 14.62 | 2,987,166 | +0.02(+0.16%) |
Apr 27, 2012 | 14.75 | 14.82 | 14.58 | 14.60 | 4,040,416 | -0.03(-0.22%) |
Apr 26, 2012 | 14.32 | 14.69 | 14.25 | 14.63 | 7,303,553 | +0.32(+2.24%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.18 | 14.31 | 5,766,088 | -0.06(-0.39%) |
Apr 24, 2012 | 14.58 | 14.70 | 13.86 | 14.37 | 19,197,230 | +0.22(+1.53%) |
Apr 23, 2012 | 14.31 | 14.33 | 14.11 | 14.15 | 3,106,218 | -0.31(-2.16%) |
Apr 20, 2012 | 14.42 | 14.53 | 14.40 | 14.46 | 2,777,093 | +0.06(+0.45%) |
Apr 19, 2012 | 14.45 | 14.58 | 14.29 | 14.40 | 3,510,645 | -0.05(-0.33%) |
Apr 18, 2012 | 14.43 | 14.47 | 14.29 | 14.45 | 4,103,260 | -0.06(-0.39%) |
Apr 17, 2012 | 14.37 | 14.56 | 14.31 | 14.50 | 2,955,262 | +0.17(+1.17%) |
Apr 16, 2012 | 14.39 | 14.45 | 14.29 | 14.33 | 2,871,347 | -0.03(-0.22%) |
Apr 13, 2012 | 14.50 | 14.54 | 14.35 | 14.37 | 4,229,833 | -0.14(-0.94%) |
Apr 12, 2012 | 14.47 | 14.63 | 14.37 | 14.50 | 4,913,993 | +0.02(+0.11%) |
Apr 11, 2012 | 14.72 | 14.77 | 14.43 | 14.49 | 5,268,013 | -0.14(-0.93%) |
Apr 10, 2012 | 14.66 | 14.80 | 14.62 | 14.62 | 5,310,448 | -0.04(-0.27%) |
Apr 09, 2012 | 14.88 | 14.91 | 14.66 | 14.66 | 5,496,524 | -0.40(-2.66%) |
Apr 05, 2012 | 15.14 | 15.26 | 15.01 | 15.06 | 6,802,266 | -0.15(-1.00%) |
Apr 04, 2012 | 15.18 | 15.26 | 15.10 | 15.22 | 5,355,553 | -0.05(-0.31%) |
Apr 03, 2012 | 15.59 | 15.61 | 15.21 | 15.26 | 5,870,570 | -0.31(-2.01%) |
Apr 02, 2012 | 15.37 | 15.65 | 15.34 | 15.58 | 4,045,296 | +0.23(+1.51%) |
Mar 30, 2012 | 15.46 | 15.49 | 15.32 | 15.34 | 4,682,748 | -0.09(-0.57%) |
Mar 29, 2012 | 15.48 | 15.53 | 15.28 | 15.43 | 4,230,694 | -0.15(-0.98%) |
Mar 28, 2012 | 15.65 | 15.70 | 15.48 | 15.58 | 2,582,054 | -0.05(-0.31%) |
Mar 27, 2012 | 15.63 | 15.79 | 15.61 | 15.63 | 4,494,412 | +0.02(+0.15%) |
Mar 26, 2012 | 15.68 | 15.79 | 15.55 | 15.61 | 4,326,432 | +0.00(+0.00%) |
Mar 23, 2012 | 15.59 | 15.68 | 15.43 | 15.61 | 2,459,514 | +0.05(+0.31%) |
Mar 22, 2012 | 15.54 | 15.58 | 15.44 | 15.56 | 3,278,746 | -0.03(-0.21%) |
Mar 21, 2012 | 15.67 | 15.74 | 15.53 | 15.59 | 3,018,624 | -0.13(-0.82%) |
Mar 20, 2012 | 15.77 | 15.82 | 15.65 | 15.72 | 2,926,343 | -0.12(-0.76%) |
Mar 19, 2012 | 15.86 | 15.98 | 15.70 | 15.84 | 2,880,174 | -0.07(-0.45%) |
Mar 16, 2012 | 15.83 | 15.98 | 15.80 | 15.91 | 5,339,454 | +0.14(+0.86%) |
Mar 15, 2012 | 15.79 | 15.91 | 15.67 | 15.78 | 4,415,998 | +0.03(+0.20%) |
Mar 14, 2012 | 15.95 | 16.02 | 15.71 | 15.74 | 4,702,917 | -0.26(-1.60%) |
Mar 13, 2012 | 15.81 | 16.02 | 15.72 | 16.00 | 4,232,048 | +0.24(+1.53%) |
Mar 12, 2012 | 15.88 | 15.93 | 15.74 | 15.76 | 3,053,014 | -0.15(-0.96%) |
Mar 09, 2012 | 15.76 | 15.99 | 15.64 | 15.91 | 5,543,031 | +0.17(+1.07%) |
Mar 08, 2012 | 15.76 | 15.91 | 15.64 | 15.74 | 5,006,986 | +0.08(+0.51%) |
Mar 07, 2012 | 15.36 | 15.71 | 15.32 | 15.66 | 5,285,804 | +0.30(+1.93%) |
Mar 06, 2012 | 15.46 | 15.62 | 15.25 | 15.37 | 6,494,772 | -0.17(-1.08%) |
Mar 05, 2012 | 15.51 | 15.62 | 15.43 | 15.54 | 4,468,404 | -0.03(-0.21%) |
Mar 02, 2012 | 15.18 | 15.79 | 15.16 | 15.57 | 7,482,974 | +0.34(+2.26%) |
Mar 01, 2012 | 15.17 | 15.33 | 14.99 | 15.22 | 5,625,793 | +0.07(+0.48%) |
Feb 29, 2012 | 15.27 | 15.39 | 15.10 | 15.15 | 4,950,875 | -0.14(-0.89%) |
Feb 28, 2012 | 15.33 | 15.49 | 15.29 | 15.29 | 3,466,867 | -0.02(-0.10%) |
Feb 27, 2012 | 15.14 | 15.39 | 15.14 | 15.30 | 3,509,491 | +0.12(+0.79%) |
Feb 24, 2012 | 15.09 | 15.30 | 15.09 | 15.18 | 3,022,861 | +0.10(+0.69%) |
Feb 23, 2012 | 14.97 | 15.12 | 14.79 | 15.08 | 3,912,923 | +0.14(+0.91%) |
Feb 22, 2012 | 14.95 | 15.09 | 14.92 | 14.94 | 3,144,389 | -0.08(-0.53%) |
Feb 21, 2012 | 15.18 | 15.22 | 15.00 | 15.02 | 3,427,385 | -0.16(-1.05%) |
Feb 17, 2012 | 15.32 | 15.39 | 15.14 | 15.18 | 3,113,683 | -0.10(-0.68%) |
Feb 16, 2012 | 15.06 | 15.31 | 15.01 | 15.29 | 4,651,607 | +0.22(+1.49%) |
Feb 15, 2012 | 15.14 | 15.18 | 15.02 | 15.06 | 3,813,265 | -0.06(-0.42%) |
Feb 14, 2012 | 15.18 | 15.25 | 15.03 | 15.13 | 5,407,802 | -0.10(-0.63%) |
Feb 13, 2012 | 15.19 | 15.33 | 15.12 | 15.22 | 3,862,273 | +0.10(+0.63%) |
Feb 10, 2012 | 15.12 | 15.21 | 15.05 | 15.13 | 3,513,263 | -0.17(-1.10%) |
Feb 09, 2012 | 15.22 | 15.42 | 15.17 | 15.30 | 6,858,155 | +0.06(+0.42%) |
Feb 08, 2012 | 15.30 | 15.40 | 15.22 | 15.23 | 2,893,452 | -0.07(-0.47%) |
Feb 07, 2012 | 15.35 | 15.46 | 15.26 | 15.30 | 4,860,591 | -0.01(-0.05%) |
Feb 06, 2012 | 15.34 | 15.42 | 15.23 | 15.31 | 7,368,163 | -0.18(-1.19%) |
Feb 03, 2012 | 15.50 | 15.86 | 15.38 | 15.50 | 12,891,099 | +0.61(+4.08%) |
Feb 02, 2012 | 14.86 | 14.96 | 14.81 | 14.89 | 10,360,910 | +0.08(+0.54%) |
Feb 01, 2012 | 14.95 | 15.04 | 14.81 | 14.81 | 14,004,175 | -0.10(-0.64%) |
Jan 31, 2012 | 15.00 | 15.11 | 14.82 | 14.90 | 11,344,258 | -0.07(-0.48%) |
Jan 30, 2012 | 14.95 | 15.06 | 14.75 | 14.98 | 5,968,232 | -0.06(-0.37%) |
Jan 27, 2012 | 15.09 | 15.12 | 14.88 | 15.03 | 8,737,962 | -0.08(-0.53%) |
Jan 26, 2012 | 15.11 | 15.38 | 15.06 | 15.11 | 5,373,701 | +0.05(+0.32%) |
Jan 25, 2012 | 14.98 | 15.11 | 14.92 | 15.06 | 14,731,949 | -0.10(-0.69%) |
Jan 24, 2012 | 15.29 | 15.34 | 15.16 | 15.17 | 6,219,754 | -0.16(-1.04%) |
Jan 23, 2012 | 15.35 | 15.42 | 15.27 | 15.33 | 7,678,872 | -0.02(-0.16%) |
Jan 20, 2012 | 15.53 | 15.55 | 15.33 | 15.35 | 4,776,056 | -0.24(-1.54%) |
Jan 19, 2012 | 15.53 | 15.74 | 15.50 | 15.59 | 5,156,752 | +0.03(+0.21%) |
Jan 18, 2012 | 15.43 | 15.63 | 15.26 | 15.56 | 6,517,176 | -0.09(-0.56%) |
Jan 17, 2012 | 16.03 | 16.09 | 15.56 | 15.65 | 4,823,340 | -0.25(-1.56%) |
Jan 13, 2012 | 15.90 | 15.92 | 15.74 | 15.90 | 3,997,266 | -0.06(-0.40%) |
Jan 12, 2012 | 15.83 | 16.25 | 15.83 | 15.96 | 6,470,888 | +0.18(+1.11%) |
Jan 11, 2012 | 16.15 | 16.18 | 15.75 | 15.78 | 7,430,571 | -0.47(-2.90%) |
Jan 10, 2012 | 16.21 | 16.35 | 16.00 | 16.26 | 5,322,097 | +0.19(+1.19%) |
Jan 09, 2012 | 16.22 | 16.30 | 16.02 | 16.06 | 4,255,303 | -0.18(-1.13%) |
Jan 06, 2012 | 16.19 | 16.46 | 16.11 | 16.25 | 3,164,177 | +0.03(+0.20%) |
Jan 05, 2012 | 16.18 | 16.31 | 16.03 | 16.22 | 3,878,994 | -0.07(-0.44%) |
Jan 04, 2012 | 16.21 | 16.31 | 16.13 | 16.29 | 3,219,605 | -0.22(-1.31%) |
Dec 30, 2011 | 16.68 | 16.68 | 16.49 | 16.50 | 3,271,766 | -0.18(-1.05%) |
Dec 29, 2011 | 16.64 | 16.84 | 16.59 | 16.68 | 2,309,780 | +0.04(+0.24%) |
Dec 28, 2011 | 16.70 | 16.70 | 16.54 | 16.64 | 1,930,270 | -0.06(-0.38%) |
Dec 27, 2011 | 16.73 | 16.79 | 16.66 | 16.70 | 1,611,601 | -0.02(-0.10%) |
Dec 23, 2011 | 16.72 | 16.78 | 16.63 | 16.72 | 1,515,432 | +0.02(+0.14%) |
Dec 21, 2011 | 16.29 | 16.70 | 16.28 | 16.70 | 4,338,786 | +0.38(+2.35%) |
Dec 20, 2011 | 16.30 | 16.42 | 16.17 | 16.31 | 3,185,431 | +0.16(+0.99%) |
Dec 19, 2011 | 16.30 | 16.42 | 16.10 | 16.15 | 2,722,105 | -0.14(-0.83%) |
Dec 16, 2011 | 16.50 | 16.52 | 16.23 | 16.29 | 5,485,828 | -0.13(-0.78%) |
Dec 15, 2011 | 16.04 | 16.46 | 15.99 | 16.42 | 5,641,058 | +0.48(+3.01%) |
Dec 14, 2011 | 16.05 | 16.09 | 15.85 | 15.94 | 4,341,781 | -0.22(-1.39%) |
Dec 13, 2011 | 16.18 | 16.39 | 16.11 | 16.16 | 5,217,099 | +0.09(+0.55%) |
Dec 12, 2011 | 16.32 | 16.38 | 15.97 | 16.07 | 3,620,097 | -0.34(-2.09%) |
Dec 09, 2011 | 16.26 | 16.58 | 16.22 | 16.42 | 3,986,386 | +0.24(+1.48%) |
Dec 08, 2011 | 16.14 | 16.34 | 16.03 | 16.18 | 4,293,005 | -0.06(-0.39%) |
Dec 07, 2011 | 16.27 | 16.34 | 16.17 | 16.24 | 4,618,419 | -0.06(-0.34%) |
Dec 06, 2011 | 16.29 | 16.39 | 16.10 | 16.30 | 5,962,049 | +0.04(+0.25%) |
Dec 05, 2011 | 16.30 | 16.38 | 16.13 | 16.26 | 4,907,991 | +0.14(+0.84%) |
Dec 02, 2011 | 16.34 | 16.39 | 16.03 | 16.12 | 5,428,066 | -0.14(-0.84%) |
Dec 01, 2011 | 16.14 | 16.38 | 16.10 | 16.26 | 5,199,834 | +0.15(+0.94%) |
Nov 30, 2011 | 15.92 | 16.24 | 15.90 | 16.10 | 8,826,945 | +0.37(+2.34%) |
Nov 29, 2011 | 15.69 | 15.94 | 15.59 | 15.74 | 4,876,475 | +0.07(+0.46%) |
Nov 28, 2011 | 15.72 | 15.76 | 15.54 | 15.66 | 4,153,134 | +0.30(+1.97%) |
Nov 25, 2011 | 15.24 | 15.54 | 15.23 | 15.36 | 1,377,477 | +0.06(+0.42%) |
Nov 23, 2011 | 15.33 | 15.50 | 15.27 | 15.30 | 3,547,230 | -0.15(-0.98%) |
Nov 22, 2011 | 15.46 | 15.66 | 15.27 | 15.45 | 3,976,032 | -0.08(-0.51%) |
Nov 21, 2011 | 15.19 | 15.62 | 14.99 | 15.53 | 7,205,487 | +0.01(+0.05%) |
Nov 18, 2011 | 15.47 | 15.75 | 15.45 | 15.52 | 4,178,867 | +0.09(+0.57%) |
Nov 17, 2011 | 15.64 | 15.74 | 15.30 | 15.43 | 3,940,814 | -0.29(-1.83%) |
Nov 16, 2011 | 15.66 | 15.92 | 15.57 | 15.72 | 4,280,034 | -0.10(-0.61%) |
Nov 15, 2011 | 15.83 | 15.90 | 15.70 | 15.82 | 4,388,026 | -0.02(-0.15%) |
Nov 14, 2011 | 15.79 | 15.88 | 15.68 | 15.84 | 4,265,857 | +0.27(+1.74%) |
Nov 11, 2011 | 15.49 | 15.72 | 15.46 | 15.57 | 2,908,093 | +0.23(+1.51%) |
Nov 10, 2011 | 15.42 | 15.47 | 15.19 | 15.34 | 2,565,459 | -0.01(-0.05%) |
Nov 09, 2011 | 15.39 | 15.52 | 15.20 | 15.34 | 4,779,746 | -0.34(-2.19%) |
Nov 08, 2011 | 15.51 | 15.75 | 15.47 | 15.69 | 3,501,904 | +0.26(+1.71%) |
Nov 07, 2011 | 15.35 | 15.54 | 15.21 | 15.42 | 3,475,245 | +0.00(+0.00%) |
Nov 04, 2011 | 15.32 | 15.48 | 15.16 | 15.42 | 3,190,604 | -0.06(-0.36%) |
Nov 03, 2011 | 15.27 | 15.54 | 15.11 | 15.48 | 3,601,750 | +0.28(+1.84%) |
Nov 02, 2011 | 15.26 | 15.37 | 15.11 | 15.20 | 3,350,348 | +0.12(+0.79%) |
Nov 01, 2011 | 15.00 | 15.34 | 14.94 | 15.08 | 5,187,599 | -0.32(-2.07%) |
Oct 31, 2011 | 15.51 | 15.63 | 15.34 | 15.40 | 5,686,398 | -0.22(-1.43%) |
Oct 28, 2011 | 15.50 | 15.64 | 15.28 | 15.62 | 4,795,761 | +0.10(+0.67%) |
Oct 27, 2011 | 15.32 | 15.70 | 15.25 | 15.52 | 7,079,039 | +0.53(+3.51%) |
Oct 26, 2011 | 15.08 | 15.15 | 14.83 | 14.99 | 4,655,975 | +0.10(+0.70%) |
Oct 25, 2011 | 14.97 | 15.12 | 14.84 | 14.89 | 6,056,196 | -0.24(-1.58%) |
Oct 24, 2011 | 14.99 | 15.19 | 14.96 | 15.13 | 2,792,867 | +0.13(+0.85%) |
Oct 21, 2011 | 14.95 | 15.16 | 14.87 | 15.00 | 3,175,115 | +0.20(+1.35%) |
Oct 20, 2011 | 14.76 | 14.88 | 14.62 | 14.80 | 3,451,491 | +0.03(+0.22%) |
Oct 19, 2011 | 14.83 | 15.00 | 14.71 | 14.77 | 3,579,280 | -0.10(-0.70%) |
Oct 18, 2011 | 14.46 | 15.07 | 14.41 | 14.87 | 5,381,008 | +0.45(+3.15%) |
Oct 17, 2011 | 14.68 | 14.69 | 14.36 | 14.42 | 3,801,319 | -0.38(-2.59%) |
Oct 14, 2011 | 14.79 | 14.82 | 14.45 | 14.80 | 4,825,769 | +0.22(+1.53%) |
Oct 13, 2011 | 14.56 | 14.64 | 14.40 | 14.58 | 3,116,964 | -0.13(-0.87%) |
Oct 12, 2011 | 14.52 | 14.88 | 14.51 | 14.71 | 5,746,613 | +0.38(+2.67%) |
Oct 11, 2011 | 14.28 | 14.63 | 14.27 | 14.32 | 5,227,099 | +0.09(+0.62%) |
Oct 10, 2011 | 14.10 | 14.24 | 14.04 | 14.24 | 3,205,678 | +0.38(+2.71%) |
Oct 07, 2011 | 14.04 | 14.10 | 13.79 | 13.86 | 3,833,956 | -0.10(-0.74%) |
Oct 06, 2011 | 13.89 | 13.98 | 13.84 | 13.96 | 6,722,723 | +0.21(+1.51%) |
Oct 05, 2011 | 13.65 | 13.87 | 13.40 | 13.76 | 6,728,979 | +0.11(+0.82%) |
Oct 04, 2011 | 13.16 | 13.66 | 13.07 | 13.65 | 7,991,371 | +0.34(+2.52%) |
Oct 03, 2011 | 13.68 | 13.88 | 13.30 | 13.31 | 5,315,308 | -0.54(-3.92%) |
Sep 30, 2011 | 13.50 | 14.24 | 13.49 | 13.85 | 7,006,515 | +0.20(+1.46%) |
Sep 29, 2011 | 13.40 | 13.84 | 13.36 | 13.65 | 4,982,759 | +0.41(+3.13%) |
Sep 28, 2011 | 13.80 | 13.93 | 13.21 | 13.24 | 5,875,824 | -0.56(-4.05%) |
Sep 27, 2011 | 13.80 | 14.01 | 13.71 | 13.80 | 5,103,127 | +0.32(+2.37%) |
Sep 26, 2011 | 13.21 | 13.50 | 13.06 | 13.48 | 4,399,095 | +0.36(+2.74%) |
Sep 23, 2011 | 12.94 | 13.26 | 12.82 | 13.12 | 4,634,409 | +0.10(+0.80%) |
Sep 22, 2011 | 12.74 | 13.08 | 12.74 | 13.01 | 5,371,052 | -0.09(-0.67%) |
Sep 21, 2011 | 13.38 | 13.67 | 13.09 | 13.10 | 3,829,689 | -0.33(-2.44%) |
Sep 20, 2011 | 13.74 | 13.76 | 13.42 | 13.43 | 4,888,981 | -0.33(-2.38%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.61 | 13.76 | 2,325,164 | -0.15(-1.09%) |
Sep 16, 2011 | 13.98 | 14.03 | 13.82 | 13.91 | 4,240,019 | -0.04(-0.29%) |
Sep 15, 2011 | 13.69 | 13.96 | 13.58 | 13.95 | 5,077,936 | +0.39(+2.88%) |
Sep 14, 2011 | 13.54 | 13.73 | 13.34 | 13.56 | 4,674,025 | +0.05(+0.35%) |
Sep 13, 2011 | 13.33 | 13.53 | 13.32 | 13.51 | 4,435,389 | +0.20(+1.50%) |
Sep 12, 2011 | 13.18 | 13.36 | 13.11 | 13.31 | 4,750,866 | -0.02(-0.18%) |
Sep 09, 2011 | 13.54 | 13.61 | 13.25 | 13.33 | 4,402,920 | -0.38(-2.74%) |
Sep 08, 2011 | 13.69 | 13.91 | 13.58 | 13.71 | 3,760,536 | +0.00(+0.00%) |
Sep 07, 2011 | 13.49 | 13.73 | 13.44 | 13.71 | 4,621,868 | +0.27(+2.02%) |
Sep 06, 2011 | 13.26 | 13.46 | 13.17 | 13.44 | 5,656,070 | -0.20(-1.46%) |
Sep 02, 2011 | 13.71 | 13.85 | 13.62 | 13.64 | 2,760,337 | -0.28(-2.01%) |
Sep 01, 2011 | 14.01 | 14.15 | 13.88 | 13.92 | 3,354,221 | -0.02(-0.17%) |
Aug 31, 2011 | 13.90 | 14.07 | 13.79 | 13.94 | 3,435,174 | +0.07(+0.52%) |
Aug 30, 2011 | 13.85 | 14.00 | 13.69 | 13.87 | 4,112,757 | -0.08(-0.57%) |
Aug 29, 2011 | 13.57 | 13.99 | 13.53 | 13.95 | 4,995,787 | +0.52(+3.85%) |
Aug 26, 2011 | 13.39 | 13.60 | 13.14 | 13.43 | 5,052,169 | -0.04(-0.30%) |
Aug 25, 2011 | 13.84 | 13.97 | 13.44 | 13.47 | 6,136,383 | -0.37(-2.70%) |
Aug 24, 2011 | 13.60 | 13.89 | 13.58 | 13.85 | 5,258,696 | +0.18(+1.28%) |
Aug 23, 2011 | 13.40 | 13.71 | 13.38 | 13.67 | 5,535,794 | +0.42(+3.18%) |
Aug 22, 2011 | 13.53 | 13.53 | 13.15 | 13.25 | 3,951,313 | +0.01(+0.06%) |
Aug 19, 2011 | 13.25 | 13.63 | 13.21 | 13.24 | 4,935,477 | -0.17(-1.25%) |
Aug 18, 2011 | 13.64 | 13.81 | 13.29 | 13.41 | 5,229,510 | -0.57(-4.10%) |
Aug 17, 2011 | 14.03 | 14.17 | 13.85 | 13.98 | 3,094,440 | +0.03(+0.23%) |
Aug 16, 2011 | 13.93 | 14.08 | 13.79 | 13.95 | 3,502,758 | -0.10(-0.74%) |
Aug 15, 2011 | 13.85 | 14.06 | 13.74 | 14.05 | 3,478,402 | +0.39(+2.86%) |
Aug 12, 2011 | 13.50 | 13.80 | 13.42 | 13.66 | 4,124,977 | +0.16(+1.18%) |
Aug 11, 2011 | 13.28 | 13.65 | 13.14 | 13.50 | 8,511,170 | +0.34(+2.60%) |
Aug 10, 2011 | 13.06 | 13.40 | 12.94 | 13.16 | 13,268,274 | -0.15(-1.14%) |
Aug 09, 2011 | 12.88 | 13.34 | 12.68 | 13.31 | 12,664,459 | +0.83(+6.63%) |
Aug 08, 2011 | 12.88 | 13.39 | 12.42 | 12.48 | 12,344,857 | -0.50(-3.86%) |
Aug 05, 2011 | 13.16 | 13.25 | 12.48 | 12.99 | 10,658,000 | +0.05(+0.37%) |
Aug 04, 2011 | 13.63 | 13.68 | 12.93 | 12.94 | 6,861,153 | -0.84(-6.12%) |
Aug 03, 2011 | 13.61 | 13.81 | 13.45 | 13.78 | 3,813,856 | +0.14(+1.05%) |
Aug 02, 2011 | 13.80 | 13.86 | 13.61 | 13.64 | 5,467,735 | -0.29(-2.06%) |
Aug 01, 2011 | 14.11 | 14.15 | 13.77 | 13.92 | 4,120,282 | -0.06(-0.40%) |
Jul 29, 2011 | 13.83 | 14.20 | 13.75 | 13.98 | 5,580,352 | +0.04(+0.29%) |
Jul 28, 2011 | 14.04 | 14.15 | 13.94 | 13.94 | 3,686,265 | -0.08(-0.57%) |
Jul 27, 2011 | 14.38 | 14.39 | 13.98 | 14.02 | 6,510,901 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,736,993 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.34 | 14.34 | 4,485,274 | -0.19(-1.32%) |
Jul 22, 2011 | 14.57 | 14.61 | 14.53 | 14.53 | 4,107,592 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,087,999 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,012 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.63 | 4,086,824 | +0.17(+1.16%) |
Jul 18, 2011 | 14.63 | 14.66 | 14.34 | 14.46 | 4,442,105 | -0.21(-1.47%) |
Jul 15, 2011 | 14.70 | 14.74 | 14.54 | 14.67 | 3,758,931 | -0.02(-0.16%) |
Jul 14, 2011 | 14.85 | 14.99 | 14.66 | 14.70 | 3,000,944 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,517,354 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,483,010 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.81 | 14.57 | 14.66 | 4,823,169 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.78 | 14.85 | 7,767,380 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 7,094,117 | -0.17(-1.09%) |
Jul 06, 2011 | 15.33 | 15.49 | 15.19 | 15.32 | 4,510,625 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.59 | 15.27 | 15.32 | 5,748,894 | -0.23(-1.48%) |
Jul 01, 2011 | 15.52 | 15.68 | 15.44 | 15.55 | 6,571,689 | +0.09(+0.57%) |
Jun 30, 2011 | 15.46 | 15.63 | 15.38 | 15.46 | 8,703,117 | +0.06(+0.41%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.12 | 15.40 | 9,312,161 | +0.14(+0.94%) |
Jun 28, 2011 | 15.07 | 15.25 | 14.94 | 15.25 | 8,512,392 | +0.17(+1.11%) |
Jun 27, 2011 | 15.05 | 15.15 | 15.03 | 15.09 | 6,378,902 | +0.04(+0.26%) |
Jun 24, 2011 | 14.82 | 15.16 | 14.82 | 15.05 | 8,394,388 | +0.13(+0.85%) |
Jun 23, 2011 | 14.45 | 14.94 | 14.35 | 14.92 | 16,423,581 | +0.36(+2.46%) |
Jun 22, 2011 | 14.64 | 14.74 | 14.55 | 14.56 | 4,026,153 | -0.10(-0.71%) |
Jun 21, 2011 | 14.66 | 14.73 | 14.53 | 14.66 | 6,698,472 | +0.11(+0.77%) |
Jun 20, 2011 | 14.55 | 14.57 | 14.51 | 14.55 | 3,427,820 | +0.08(+0.55%) |
Jun 17, 2011 | 14.47 | 14.63 | 14.36 | 14.47 | 6,272,550 | +0.08(+0.55%) |
Jun 16, 2011 | 14.15 | 14.44 | 14.06 | 14.39 | 5,823,904 | +0.39(+2.79%) |
Jun 15, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 5,437,434 | -0.41(-2.82%) |
Jun 14, 2011 | 14.18 | 14.44 | 14.13 | 14.41 | 7,266,017 | +0.37(+2.67%) |
Jun 13, 2011 | 13.69 | 14.14 | 13.61 | 14.04 | 6,207,851 | +0.41(+2.98%) |
Jun 10, 2011 | 13.86 | 13.97 | 13.61 | 13.63 | 5,385,436 | -0.28(-2.00%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.84 | 13.91 | 6,477,740 | -0.12(-0.85%) |
Jun 08, 2011 | 13.83 | 14.04 | 13.80 | 14.03 | 6,633,379 | +0.15(+1.09%) |
Jun 07, 2011 | 14.00 | 14.03 | 13.87 | 13.88 | 5,025,697 | -0.08(-0.57%) |
Jun 06, 2011 | 14.09 | 14.17 | 13.96 | 13.96 | 4,611,668 | -0.18(-1.30%) |
Jun 03, 2011 | 14.31 | 14.38 | 14.13 | 14.14 | 5,367,981 | -0.60(-4.05%) |
May 24, 2011 | 14.79 | 14.91 | 14.71 | 14.74 | 3,627,833 | -0.07(-0.48%) |
May 23, 2011 | 14.74 | 14.86 | 14.67 | 14.81 | 3,937,108 | -0.10(-0.64%) |
May 20, 2011 | 14.83 | 14.99 | 14.73 | 14.90 | 5,269,531 | +0.16(+1.08%) |
May 19, 2011 | 14.63 | 14.74 | 14.49 | 14.74 | 4,836,429 | +0.11(+0.76%) |
May 18, 2011 | 14.67 | 14.74 | 14.36 | 14.63 | 5,497,071 | -0.11(-0.75%) |
May 17, 2011 | 14.63 | 14.78 | 14.62 | 14.74 | 4,988,425 | +0.04(+0.27%) |
May 16, 2011 | 14.71 | 14.76 | 14.60 | 14.70 | 4,582,468 | -0.02(-0.11%) |
May 13, 2011 | 15.00 | 15.00 | 14.62 | 14.72 | 6,822,959 | -0.25(-1.65%) |
May 12, 2011 | 14.48 | 15.08 | 14.47 | 14.97 | 11,917,526 | +0.66(+4.61%) |
May 11, 2011 | 14.22 | 14.50 | 14.16 | 14.31 | 12,293,288 | +0.05(+0.33%) |
May 10, 2011 | 14.05 | 14.64 | 14.01 | 14.26 | 10,125,620 | +0.16(+1.13%) |
May 09, 2011 | 14.91 | 14.91 | 14.00 | 14.10 | 15,460,615 | -0.91(-6.04%) |
May 06, 2011 | 15.41 | 15.47 | 14.88 | 15.01 | 6,133,384 | -0.26(-1.72%) |
May 05, 2011 | 15.36 | 15.44 | 15.22 | 15.27 | 4,548,098 | -0.12(-0.77%) |
May 04, 2011 | 15.77 | 15.87 | 15.30 | 15.39 | 6,761,703 | -0.33(-2.07%) |
May 03, 2011 | 15.81 | 15.98 | 15.69 | 15.71 | 9,717,694 | -0.11(-0.70%) |