Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.93 | 16.12 | 15.87 | 16.11 | 408,435 | +0.49(+3.16%) |
Jun 28, 2012 | 15.66 | 15.68 | 15.44 | 15.62 | 562,219 | -0.15(-0.93%) |
Jun 27, 2012 | 15.72 | 15.82 | 15.70 | 15.77 | 458,532 | +0.10(+0.65%) |
Jun 26, 2012 | 15.66 | 15.71 | 15.55 | 15.67 | 400,593 | +0.05(+0.33%) |
Jun 25, 2012 | 15.83 | 15.83 | 15.58 | 15.61 | 899,127 | -0.35(-2.21%) |
Jun 22, 2012 | 15.87 | 15.99 | 15.84 | 15.97 | 329,498 | +0.17(+1.06%) |
Jun 21, 2012 | 16.23 | 16.23 | 15.78 | 15.80 | 1,415,117 | -0.44(-2.73%) |
Jun 20, 2012 | 16.21 | 16.30 | 16.11 | 16.24 | 1,396,056 | +0.03(+0.20%) |
Jun 19, 2012 | 16.15 | 16.28 | 16.13 | 16.21 | 1,019,143 | +0.16(+1.01%) |
Jun 18, 2012 | 15.87 | 16.12 | 15.84 | 16.05 | 587,159 | +0.10(+0.62%) |
Jun 15, 2012 | 15.75 | 15.95 | 15.75 | 15.95 | 164,518 | +0.23(+1.49%) |
Jun 14, 2012 | 15.72 | 15.77 | 15.59 | 15.72 | 521,711 | +0.00(+0.01%) |
Jun 13, 2012 | 15.78 | 15.86 | 15.66 | 15.71 | 129,939 | -0.10(-0.64%) |
Jun 12, 2012 | 15.69 | 15.81 | 15.58 | 15.81 | 257,939 | +0.19(+1.24%) |
Jun 11, 2012 | 16.05 | 16.06 | 15.61 | 15.62 | 752,390 | -0.32(-1.99%) |
Jun 08, 2012 | 15.73 | 15.94 | 15.70 | 15.94 | 417,565 | +0.16(+1.02%) |
Jun 07, 2012 | 16.02 | 16.02 | 15.75 | 15.78 | 425,908 | -0.08(-0.50%) |
Jun 06, 2012 | 15.58 | 15.86 | 15.57 | 15.86 | 829,582 | +0.40(+2.56%) |
Jun 05, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 1,279,920 | +0.13(+0.84%) |
Jun 04, 2012 | 15.31 | 15.41 | 15.15 | 15.33 | 1,901,140 | +0.05(+0.29%) |
Jun 01, 2012 | 15.44 | 15.52 | 15.29 | 15.29 | 1,117,504 | -0.44(-2.80%) |
May 31, 2012 | 15.80 | 15.82 | 15.61 | 15.73 | 876,113 | -0.09(-0.60%) |
May 30, 2012 | 15.78 | 15.86 | 15.70 | 15.82 | 1,675,588 | -0.10(-0.64%) |
May 29, 2012 | 15.88 | 16.01 | 15.80 | 15.93 | 997,227 | +0.21(+1.34%) |
May 25, 2012 | 15.73 | 15.76 | 15.67 | 15.72 | 444,577 | -0.02(-0.10%) |
May 24, 2012 | 15.94 | 15.94 | 15.63 | 15.73 | 258,603 | -0.18(-1.11%) |
May 23, 2012 | 15.73 | 15.93 | 15.59 | 15.91 | 352,949 | +0.03(+0.20%) |
May 22, 2012 | 15.99 | 16.02 | 15.79 | 15.88 | 1,170,611 | -0.06(-0.40%) |
May 21, 2012 | 15.50 | 15.94 | 15.48 | 15.94 | 1,141,735 | +0.45(+2.90%) |
May 18, 2012 | 15.76 | 15.79 | 15.46 | 15.49 | 757,819 | -0.20(-1.28%) |
May 17, 2012 | 15.98 | 16.00 | 15.69 | 15.69 | 1,943,194 | -0.28(-1.77%) |
May 16, 2012 | 16.18 | 16.22 | 15.95 | 15.97 | 1,128,513 | -0.16(-0.97%) |
May 15, 2012 | 16.22 | 16.35 | 16.10 | 16.13 | 1,274,496 | -0.05(-0.28%) |
May 14, 2012 | 16.20 | 16.30 | 16.17 | 16.17 | 2,145,295 | -0.17(-1.02%) |
May 11, 2012 | 16.27 | 16.51 | 16.27 | 16.34 | 329,600 | +0.01(+0.08%) |
May 10, 2012 | 16.56 | 16.56 | 16.29 | 16.33 | 902,624 | -0.18(-1.07%) |
May 09, 2012 | 16.31 | 16.58 | 16.24 | 16.50 | 507,718 | +0.01(+0.05%) |
May 08, 2012 | 16.48 | 16.54 | 16.25 | 16.49 | 2,374,527 | -0.08(-0.50%) |
May 07, 2012 | 16.50 | 16.65 | 16.49 | 16.58 | 591,507 | -0.05(-0.32%) |
May 04, 2012 | 16.88 | 16.88 | 16.62 | 16.63 | 585,077 | -0.38(-2.26%) |
May 03, 2012 | 17.20 | 17.24 | 16.98 | 17.01 | 353,087 | -0.16(-0.95%) |
May 02, 2012 | 17.06 | 17.19 | 17.02 | 17.18 | 464,295 | +0.03(+0.16%) |
May 01, 2012 | 17.08 | 17.33 | 17.05 | 17.15 | 1,153,186 | +0.05(+0.30%) |
Apr 30, 2012 | 17.21 | 17.23 | 17.08 | 17.10 | 1,348,264 | -0.16(-0.92%) |
Apr 27, 2012 | 17.26 | 17.31 | 17.16 | 17.26 | 465,106 | -0.00(-0.01%) |
Apr 26, 2012 | 17.16 | 17.30 | 17.15 | 17.26 | 1,062,108 | +0.12(+0.72%) |
Apr 25, 2012 | 17.05 | 17.16 | 17.03 | 17.13 | 1,336,627 | +0.52(+3.11%) |
Apr 24, 2012 | 16.70 | 16.75 | 16.54 | 16.62 | 844,682 | -0.12(-0.70%) |
Apr 23, 2012 | 16.70 | 16.75 | 16.56 | 16.73 | 2,574,365 | -0.13(-0.78%) |
Apr 20, 2012 | 17.06 | 17.10 | 16.85 | 16.86 | 349,358 | -0.11(-0.67%) |
Apr 19, 2012 | 17.14 | 17.31 | 16.88 | 16.98 | 806,817 | -0.26(-1.52%) |
Apr 18, 2012 | 17.28 | 17.33 | 17.19 | 17.24 | 645,809 | -0.13(-0.77%) |
Apr 17, 2012 | 17.05 | 17.41 | 17.04 | 17.37 | 425,735 | +0.40(+2.36%) |
Apr 16, 2012 | 17.27 | 17.28 | 16.93 | 16.97 | 854,340 | -0.19(-1.11%) |
Apr 13, 2012 | 17.41 | 17.41 | 17.16 | 17.16 | 486,622 | -0.30(-1.73%) |
Apr 12, 2012 | 17.26 | 17.48 | 17.26 | 17.47 | 744,845 | +0.24(+1.38%) |
Apr 11, 2012 | 17.30 | 17.34 | 17.20 | 17.23 | 566,045 | +0.09(+0.50%) |
Apr 10, 2012 | 17.40 | 17.49 | 17.11 | 17.14 | 934,649 | -0.26(-1.47%) |
Apr 09, 2012 | 17.29 | 17.48 | 17.27 | 17.40 | 937,053 | -0.12(-0.66%) |
Apr 05, 2012 | 17.43 | 17.54 | 17.40 | 17.51 | 671,594 | +0.05(+0.28%) |
Apr 04, 2012 | 17.58 | 17.58 | 17.36 | 17.46 | 696,365 | -0.27(-1.50%) |
Apr 03, 2012 | 17.79 | 17.84 | 17.63 | 17.73 | 1,065,035 | -0.02(-0.14%) |
Apr 02, 2012 | 17.54 | 17.77 | 17.51 | 17.75 | 1,573,254 | +0.18(+1.04%) |
Mar 30, 2012 | 17.70 | 17.70 | 17.49 | 17.57 | 712,608 | -0.05(-0.29%) |
Mar 29, 2012 | 17.56 | 17.65 | 17.49 | 17.62 | 1,995,305 | -0.03(-0.18%) |
Mar 28, 2012 | 17.71 | 17.79 | 17.55 | 17.66 | 3,143,249 | -0.04(-0.23%) |
Mar 27, 2012 | 17.70 | 17.78 | 17.69 | 17.70 | 1,008,005 | +0.01(+0.06%) |
Mar 26, 2012 | 17.51 | 17.68 | 17.49 | 17.68 | 523,353 | +0.28(+1.62%) |
Mar 23, 2012 | 17.40 | 17.42 | 17.30 | 17.40 | 292,184 | +0.01(+0.06%) |
Mar 22, 2012 | 17.35 | 17.44 | 17.32 | 17.39 | 805,103 | -0.07(-0.40%) |
Mar 21, 2012 | 17.46 | 17.56 | 17.43 | 17.46 | 679,157 | -0.00(-0.01%) |
Mar 20, 2012 | 17.38 | 17.48 | 17.30 | 17.46 | 1,322,119 | -0.01(-0.04%) |
Mar 19, 2012 | 17.38 | 17.51 | 17.31 | 17.47 | 1,423,391 | +0.14(+0.79%) |
Mar 16, 2012 | 17.38 | 17.39 | 17.29 | 17.33 | 541,159 | -0.02(-0.12%) |
Mar 15, 2012 | 17.34 | 17.39 | 17.27 | 17.35 | 800,984 | +0.07(+0.39%) |
Mar 14, 2012 | 17.20 | 17.36 | 17.15 | 17.29 | 1,409,588 | +0.09(+0.54%) |
Mar 13, 2012 | 16.94 | 17.19 | 16.94 | 17.19 | 827,437 | +0.35(+2.10%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.76 | 16.84 | 390,214 | +0.02(+0.13%) |
Mar 09, 2012 | 16.78 | 16.85 | 16.78 | 16.82 | 337,716 | +0.07(+0.44%) |
Mar 08, 2012 | 16.67 | 16.78 | 16.62 | 16.74 | 384,840 | +0.18(+1.08%) |
Mar 07, 2012 | 16.51 | 16.60 | 16.49 | 16.56 | 1,958,480 | +0.13(+0.80%) |
Mar 06, 2012 | 16.44 | 16.46 | 16.33 | 16.43 | 880,791 | -0.18(-1.07%) |
Mar 05, 2012 | 16.80 | 16.80 | 16.54 | 16.61 | 894,642 | -0.19(-1.11%) |
Mar 02, 2012 | 16.80 | 16.89 | 16.76 | 16.80 | 901,240 | -0.05(-0.27%) |
Mar 01, 2012 | 16.81 | 16.87 | 16.74 | 16.84 | 1,264,722 | +0.12(+0.69%) |
Feb 29, 2012 | 16.85 | 16.91 | 16.67 | 16.73 | 603,748 | -0.09(-0.52%) |
Feb 28, 2012 | 16.71 | 16.83 | 16.68 | 16.82 | 1,278,551 | +0.13(+0.78%) |
Feb 27, 2012 | 16.57 | 16.75 | 16.48 | 16.68 | 2,423,469 | +0.03(+0.16%) |
Feb 24, 2012 | 16.64 | 16.69 | 16.61 | 16.66 | 518,776 | +0.08(+0.46%) |
Feb 23, 2012 | 16.50 | 16.60 | 16.39 | 16.58 | 571,882 | +0.07(+0.43%) |
Feb 22, 2012 | 16.55 | 16.62 | 16.48 | 16.51 | 892,558 | -0.08(-0.49%) |
Feb 21, 2012 | 16.55 | 16.66 | 16.48 | 16.59 | 1,931,535 | +0.06(+0.38%) |
Feb 17, 2012 | 16.63 | 16.63 | 16.48 | 16.53 | 297,926 | -0.04(-0.22%) |
Feb 16, 2012 | 16.29 | 16.59 | 16.27 | 16.56 | 328,081 | +0.26(+1.58%) |
Feb 15, 2012 | 16.46 | 16.59 | 16.27 | 16.31 | 864,611 | -0.09(-0.54%) |
Feb 14, 2012 | 16.31 | 16.40 | 16.25 | 16.39 | 1,294,536 | +0.06(+0.36%) |
Feb 13, 2012 | 16.37 | 16.38 | 16.25 | 16.34 | 538,011 | +0.10(+0.60%) |
Feb 10, 2012 | 16.25 | 16.29 | 16.19 | 16.24 | 1,041,517 | -0.14(-0.88%) |
Feb 09, 2012 | 16.28 | 16.40 | 16.23 | 16.38 | 586,421 | +0.15(+0.92%) |
Feb 08, 2012 | 16.12 | 16.23 | 16.09 | 16.23 | 690,880 | +0.14(+0.87%) |
Feb 07, 2012 | 16.01 | 16.13 | 15.97 | 16.09 | 691,270 | +0.05(+0.31%) |
Feb 06, 2012 | 15.98 | 16.04 | 15.94 | 16.04 | 406,628 | +0.02(+0.10%) |
Feb 03, 2012 | 15.96 | 16.06 | 15.92 | 16.03 | 531,147 | +0.22(+1.37%) |
Feb 02, 2012 | 15.83 | 15.88 | 15.77 | 15.81 | 745,400 | +0.04(+0.26%) |
Feb 01, 2012 | 15.72 | 15.85 | 15.69 | 15.77 | 926,686 | +0.17(+1.07%) |
Jan 31, 2012 | 15.65 | 15.68 | 15.49 | 15.60 | 464,380 | +0.03(+0.19%) |
Jan 30, 2012 | 15.39 | 15.60 | 15.37 | 15.58 | 446,294 | +0.03(+0.22%) |
Jan 27, 2012 | 15.45 | 15.57 | 15.43 | 15.54 | 620,132 | +0.03(+0.19%) |
Jan 26, 2012 | 15.66 | 15.68 | 15.44 | 15.51 | 956,562 | -0.08(-0.52%) |
Jan 25, 2012 | 15.60 | 15.64 | 15.46 | 15.59 | 789,934 | +0.16(+1.02%) |
Jan 24, 2012 | 15.36 | 15.48 | 15.36 | 15.44 | 531,036 | +0.03(+0.18%) |
Jan 23, 2012 | 15.38 | 15.50 | 15.32 | 15.41 | 385,190 | +0.05(+0.32%) |
Jan 20, 2012 | 15.28 | 15.38 | 15.28 | 15.36 | 377,435 | +0.05(+0.34%) |
Jan 19, 2012 | 15.27 | 15.35 | 15.26 | 15.31 | 566,366 | +0.12(+0.80%) |
Jan 18, 2012 | 14.99 | 15.19 | 14.99 | 15.19 | 938,871 | +0.26(+1.77%) |
Jan 17, 2012 | 14.95 | 15.03 | 14.88 | 14.92 | 1,136,457 | +0.08(+0.55%) |
Jan 13, 2012 | 14.88 | 14.88 | 14.75 | 14.84 | 1,068,834 | -0.11(-0.71%) |
Jan 12, 2012 | 14.92 | 14.96 | 14.82 | 14.95 | 753,736 | +0.05(+0.30%) |
Jan 11, 2012 | 14.83 | 14.93 | 14.80 | 14.90 | 398,926 | +0.04(+0.29%) |
Jan 10, 2012 | 14.95 | 14.96 | 14.83 | 14.86 | 356,325 | +0.07(+0.50%) |
Jan 09, 2012 | 14.86 | 14.86 | 14.75 | 14.78 | 583,969 | -0.03(-0.18%) |
Jan 06, 2012 | 14.80 | 14.84 | 14.72 | 14.81 | 412,180 | +0.02(+0.17%) |
Jan 05, 2012 | 14.67 | 14.81 | 14.62 | 14.79 | 522,891 | +0.09(+0.64%) |
Jan 04, 2012 | 14.61 | 14.72 | 14.53 | 14.69 | 643,512 | +0.28(+1.94%) |
Dec 30, 2011 | 14.44 | 14.49 | 14.41 | 14.41 | 281,192 | -0.03(-0.20%) |
Dec 29, 2011 | 14.35 | 14.47 | 14.35 | 14.44 | 2,829,641 | +0.12(+0.80%) |
Dec 28, 2011 | 14.50 | 14.50 | 14.31 | 14.33 | 685,883 | -0.18(-1.23%) |
Dec 27, 2011 | 14.47 | 14.57 | 14.45 | 14.50 | 302,444 | +0.03(+0.20%) |
Dec 23, 2011 | 14.38 | 14.47 | 14.33 | 14.47 | 241,025 | +0.32(+2.26%) |
Dec 21, 2011 | 14.33 | 14.33 | 13.98 | 14.15 | 791,931 | -0.30(-2.09%) |
Dec 20, 2011 | 14.22 | 14.47 | 14.22 | 14.46 | 535,470 | +0.43(+3.08%) |
Dec 19, 2011 | 14.24 | 14.25 | 13.98 | 14.02 | 265,780 | -0.17(-1.17%) |
Dec 16, 2011 | 14.23 | 14.39 | 14.15 | 14.19 | 308,199 | +0.05(+0.33%) |
Dec 15, 2011 | 14.33 | 14.34 | 14.14 | 14.14 | 407,170 | -0.06(-0.40%) |
Dec 14, 2011 | 14.41 | 14.41 | 14.13 | 14.20 | 652,510 | -0.26(-1.81%) |
Dec 13, 2011 | 14.69 | 14.77 | 14.40 | 14.46 | 294,381 | -0.16(-1.11%) |
Dec 12, 2011 | 14.67 | 14.67 | 14.50 | 14.62 | 407,912 | -0.21(-1.43%) |
Dec 09, 2011 | 14.60 | 14.86 | 14.60 | 14.83 | 341,325 | +0.25(+1.74%) |
Dec 08, 2011 | 14.74 | 14.86 | 14.57 | 14.58 | 557,421 | -0.25(-1.69%) |
Dec 07, 2011 | 14.77 | 14.89 | 14.65 | 14.83 | 569,107 | +0.00(+0.02%) |
Dec 06, 2011 | 14.85 | 14.92 | 14.78 | 14.83 | 1,893,382 | -0.02(-0.12%) |
Dec 05, 2011 | 14.86 | 14.96 | 14.78 | 14.85 | 460,040 | +0.21(+1.43%) |
Dec 02, 2011 | 14.78 | 14.83 | 14.64 | 14.64 | 357,853 | -0.02(-0.12%) |
Dec 01, 2011 | 14.57 | 14.71 | 14.55 | 14.65 | 688,195 | +0.07(+0.48%) |
Nov 30, 2011 | 14.38 | 14.59 | 14.37 | 14.58 | 1,406,664 | +0.57(+4.03%) |
Nov 29, 2011 | 14.12 | 14.22 | 14.00 | 14.02 | 1,209,740 | -0.10(-0.73%) |
Nov 28, 2011 | 13.99 | 14.14 | 13.99 | 14.12 | 537,606 | +0.47(+3.46%) |
Nov 25, 2011 | 13.72 | 13.86 | 13.65 | 13.65 | 293,439 | -0.10(-0.75%) |
Nov 23, 2011 | 13.98 | 14.00 | 13.74 | 13.75 | 444,845 | -0.34(-2.41%) |
Nov 22, 2011 | 14.08 | 14.17 | 13.97 | 14.09 | 1,050,148 | -0.02(-0.13%) |
Nov 21, 2011 | 14.21 | 14.24 | 14.00 | 14.11 | 621,511 | -0.30(-2.06%) |
Nov 18, 2011 | 14.56 | 14.56 | 14.39 | 14.41 | 332,260 | -0.12(-0.84%) |
Nov 17, 2011 | 14.83 | 14.85 | 14.43 | 14.53 | 856,665 | -0.33(-2.21%) |
Nov 16, 2011 | 14.98 | 15.14 | 14.86 | 14.86 | 518,475 | -0.23(-1.49%) |
Nov 15, 2011 | 14.87 | 15.15 | 14.84 | 15.08 | 456,109 | +0.21(+1.39%) |
Nov 14, 2011 | 14.92 | 15.03 | 14.84 | 14.88 | 361,220 | -0.07(-0.45%) |
Nov 11, 2011 | 14.78 | 15.01 | 14.78 | 14.94 | 352,865 | +0.28(+1.92%) |
Nov 10, 2011 | 14.79 | 14.82 | 14.52 | 14.66 | 1,336,027 | +0.02(+0.15%) |
Nov 09, 2011 | 14.85 | 14.88 | 14.59 | 14.64 | 808,570 | -0.55(-3.63%) |
Nov 08, 2011 | 15.11 | 15.21 | 14.97 | 15.19 | 4,363,729 | +0.18(+1.17%) |
Nov 07, 2011 | 14.90 | 15.03 | 14.75 | 15.02 | 420,375 | +0.08(+0.56%) |
Nov 04, 2011 | 14.90 | 14.98 | 14.78 | 14.93 | 558,935 | -0.06(-0.41%) |
Nov 03, 2011 | 14.75 | 15.00 | 14.60 | 14.99 | 666,430 | +0.37(+2.54%) |
Nov 02, 2011 | 14.60 | 14.68 | 14.49 | 14.62 | 662,779 | +0.16(+1.14%) |
Nov 01, 2011 | 14.54 | 14.61 | 14.40 | 14.46 | 1,137,326 | -0.43(-2.90%) |
Oct 31, 2011 | 14.97 | 15.05 | 14.89 | 14.89 | 2,208,684 | -0.27(-1.78%) |
Oct 28, 2011 | 15.00 | 15.17 | 15.00 | 15.16 | 479,170 | +0.04(+0.28%) |
Oct 27, 2011 | 15.03 | 15.20 | 14.91 | 15.12 | 1,145,263 | +0.44(+3.01%) |
Oct 26, 2011 | 14.73 | 14.77 | 14.39 | 14.68 | 470,629 | +0.07(+0.45%) |
Oct 25, 2011 | 14.77 | 14.80 | 14.58 | 14.61 | 1,542,431 | -0.22(-1.49%) |
Oct 24, 2011 | 14.56 | 14.87 | 14.55 | 14.83 | 2,498,352 | +0.33(+2.25%) |
Oct 21, 2011 | 14.50 | 14.61 | 14.41 | 14.51 | 1,167,290 | +0.15(+1.07%) |
Oct 20, 2011 | 14.41 | 14.44 | 14.16 | 14.35 | 662,224 | -0.08(-0.58%) |
Oct 19, 2011 | 14.63 | 14.66 | 14.39 | 14.44 | 650,768 | -0.30(-2.02%) |
Oct 18, 2011 | 14.56 | 14.80 | 14.40 | 14.73 | 1,688,049 | +0.13(+0.91%) |
Oct 17, 2011 | 14.80 | 14.83 | 14.52 | 14.60 | 2,282,723 | -0.26(-1.77%) |
Oct 14, 2011 | 14.78 | 14.86 | 14.70 | 14.86 | 1,050,259 | +0.29(+2.02%) |
Oct 13, 2011 | 14.35 | 14.58 | 14.35 | 14.57 | 498,710 | +0.17(+1.17%) |
Oct 12, 2011 | 14.46 | 14.54 | 14.39 | 14.40 | 1,235,711 | +0.08(+0.55%) |
Oct 11, 2011 | 14.17 | 14.36 | 14.16 | 14.32 | 546,938 | +0.10(+0.68%) |
Oct 10, 2011 | 13.97 | 14.22 | 13.97 | 14.22 | 390,709 | +0.45(+3.25%) |
Oct 07, 2011 | 13.88 | 13.93 | 13.71 | 13.78 | 1,086,743 | -0.07(-0.52%) |
Oct 06, 2011 | 13.60 | 13.85 | 13.54 | 13.85 | 740,256 | +0.24(+1.74%) |
Oct 05, 2011 | 13.26 | 13.65 | 13.15 | 13.61 | 972,639 | +0.33(+2.46%) |
Oct 04, 2011 | 12.84 | 13.30 | 12.74 | 13.29 | 2,796,700 | +0.30(+2.31%) |
Oct 03, 2011 | 13.27 | 13.39 | 12.98 | 12.99 | 1,143,082 | -0.33(-2.47%) |
Sep 30, 2011 | 13.51 | 13.60 | 13.31 | 13.31 | 529,256 | -0.38(-2.78%) |
Sep 29, 2011 | 13.97 | 13.99 | 13.47 | 13.70 | 729,134 | -0.05(-0.39%) |
Sep 28, 2011 | 14.02 | 14.10 | 13.73 | 13.75 | 1,030,071 | -0.23(-1.63%) |
Sep 27, 2011 | 14.03 | 14.21 | 13.90 | 13.98 | 1,493,079 | +0.17(+1.26%) |
Sep 26, 2011 | 13.68 | 13.81 | 13.41 | 13.80 | 1,797,041 | +0.19(+1.39%) |
Sep 23, 2011 | 13.36 | 13.67 | 13.36 | 13.61 | 871,194 | +0.14(+1.07%) |
Sep 22, 2011 | 13.54 | 13.69 | 13.27 | 13.47 | 3,323,436 | -0.43(-3.09%) |
Sep 21, 2011 | 14.17 | 14.29 | 13.90 | 13.90 | 1,745,112 | -0.20(-1.43%) |
Sep 20, 2011 | 14.25 | 14.36 | 14.08 | 14.10 | 1,261,634 | -0.07(-0.48%) |
Sep 19, 2011 | 14.00 | 14.24 | 13.89 | 14.17 | 628,537 | -0.01(-0.06%) |
Sep 16, 2011 | 14.12 | 14.20 | 14.06 | 14.18 | 934,111 | +0.12(+0.85%) |
Sep 15, 2011 | 13.98 | 14.09 | 13.87 | 14.06 | 549,594 | +0.22(+1.58%) |
Sep 14, 2011 | 13.67 | 13.99 | 13.58 | 13.84 | 869,878 | +0.23(+1.72%) |
Sep 13, 2011 | 13.48 | 13.64 | 13.40 | 13.61 | 687,841 | +0.18(+1.37%) |
Sep 12, 2011 | 13.10 | 13.42 | 13.10 | 13.42 | 577,139 | +0.17(+1.27%) |
Sep 09, 2011 | 13.43 | 13.52 | 13.17 | 13.25 | 480,007 | -0.28(-2.09%) |
Sep 08, 2011 | 13.53 | 13.76 | 13.49 | 13.54 | 597,801 | -0.05(-0.40%) |
Sep 07, 2011 | 13.42 | 13.60 | 13.42 | 13.59 | 2,108,176 | +0.36(+2.75%) |
Sep 06, 2011 | 12.97 | 13.24 | 12.92 | 13.23 | 931,010 | -0.07(-0.51%) |
Sep 02, 2011 | 13.38 | 13.44 | 13.22 | 13.29 | 722,389 | -0.33(-2.42%) |
Sep 01, 2011 | 13.81 | 13.93 | 13.61 | 13.62 | 2,268,999 | -0.17(-1.21%) |
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 636,955 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.86 | 13.62 | 13.78 | 525,261 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.76 | 471,442 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,066 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,313 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.02 | 13.26 | 647,375 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,050 | +0.50(+3.98%) |
Aug 22, 2011 | 12.89 | 12.89 | 12.60 | 12.66 | 894,824 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.60 | 1,726,216 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,810 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.91 | 13.56 | 13.67 | 565,264 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,276 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,557 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,364 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,294 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,202 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,602,770 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,418,836 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,107 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,019,965 | -0.66(-4.52%) |
Aug 03, 2011 | 14.42 | 14.58 | 14.20 | 14.56 | 1,776,631 | +0.15(+1.01%) |
Aug 02, 2011 | 14.65 | 14.75 | 14.40 | 14.41 | 2,499,283 | -0.33(-2.26%) |
Aug 01, 2011 | 14.96 | 15.00 | 14.55 | 14.74 | 1,114,199 | -0.03(-0.21%) |
Jul 29, 2011 | 14.74 | 14.94 | 14.66 | 14.77 | 816,816 | -0.11(-0.74%) |
Jul 28, 2011 | 14.85 | 15.05 | 14.80 | 14.88 | 1,585,558 | +0.02(+0.11%) |
Jul 27, 2011 | 15.15 | 15.17 | 14.82 | 14.87 | 1,096,491 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.40 | 15.25 | 15.33 | 947,223 | +0.06(+0.40%) |
Jul 25, 2011 | 15.17 | 15.36 | 15.14 | 15.27 | 921,315 | -0.05(-0.34%) |
Jul 22, 2011 | 15.26 | 15.34 | 15.26 | 15.32 | 750,304 | +0.22(+1.43%) |
Jul 21, 2011 | 15.03 | 15.16 | 14.92 | 15.11 | 856,000 | +0.05(+0.34%) |
Jul 20, 2011 | 15.22 | 15.22 | 15.03 | 15.05 | 568,294 | -0.07(-0.45%) |
Jul 19, 2011 | 14.87 | 15.14 | 14.87 | 15.12 | 3,513,935 | +0.41(+2.76%) |
Jul 18, 2011 | 14.69 | 14.77 | 14.58 | 14.71 | 733,993 | -0.05(-0.35%) |
Jul 15, 2011 | 14.72 | 14.77 | 14.63 | 14.77 | 1,960,986 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.84 | 14.50 | 14.55 | 643,077 | -0.15(-1.03%) |
Jul 13, 2011 | 14.75 | 14.87 | 14.65 | 14.71 | 611,478 | +0.04(+0.31%) |
Jul 12, 2011 | 14.78 | 14.79 | 14.65 | 14.66 | 496,687 | -0.16(-1.08%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.78 | 14.82 | 1,353,814 | -0.27(-1.80%) |
Jul 08, 2011 | 15.01 | 15.09 | 14.93 | 15.09 | 845,967 | -0.07(-0.47%) |
Jul 07, 2011 | 15.08 | 15.21 | 15.06 | 15.16 | 1,350,263 | +0.20(+1.37%) |
Jul 06, 2011 | 14.88 | 14.98 | 14.83 | 14.96 | 328,457 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.90 | 14.81 | 14.88 | 239,997 | +0.04(+0.26%) |