Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.39 | 16.48 | 16.32 | 16.39 | 1,962,629 | +0.16(+0.99%) |
Jun 28, 2012 | 16.02 | 16.23 | 15.96 | 16.23 | 1,193,488 | +0.12(+0.73%) |
Jun 27, 2012 | 16.01 | 16.21 | 15.99 | 16.11 | 1,306,696 | +0.16(+1.01%) |
Jun 26, 2012 | 15.97 | 16.03 | 15.92 | 15.95 | 1,558,098 | -0.03(-0.16%) |
Jun 25, 2012 | 16.12 | 16.14 | 15.90 | 15.97 | 1,931,206 | -0.28(-1.71%) |
Jun 22, 2012 | 16.51 | 16.56 | 16.21 | 16.25 | 2,889,763 | -0.30(-1.80%) |
Jun 21, 2012 | 17.02 | 17.05 | 16.54 | 16.55 | 1,788,351 | -0.44(-2.57%) |
Jun 20, 2012 | 17.15 | 17.19 | 16.93 | 16.99 | 1,645,770 | -0.20(-1.16%) |
Jun 19, 2012 | 17.20 | 17.22 | 17.12 | 17.19 | 1,560,083 | +0.00(+0.00%) |
Jun 18, 2012 | 16.99 | 17.21 | 16.96 | 17.19 | 1,292,918 | +0.11(+0.63%) |
Jun 15, 2012 | 16.91 | 17.15 | 16.91 | 17.08 | 1,774,519 | +0.15(+0.90%) |
Jun 14, 2012 | 16.92 | 17.04 | 16.89 | 16.93 | 1,281,094 | +0.01(+0.06%) |
Jun 13, 2012 | 16.96 | 17.05 | 16.86 | 16.92 | 977,045 | -0.10(-0.58%) |
Jun 12, 2012 | 17.08 | 17.11 | 16.89 | 17.02 | 1,699,819 | -0.05(-0.32%) |
Jun 11, 2012 | 17.13 | 17.23 | 17.05 | 17.07 | 1,189,763 | +0.03(+0.19%) |
Jun 08, 2012 | 16.96 | 17.07 | 16.84 | 17.04 | 1,800,719 | +0.01(+0.07%) |
Jun 07, 2012 | 17.13 | 17.16 | 17.01 | 17.03 | 2,239,274 | +0.01(+0.04%) |
Jun 06, 2012 | 16.95 | 17.03 | 16.86 | 17.02 | 2,336,012 | +0.14(+0.82%) |
Jun 05, 2012 | 16.70 | 16.99 | 16.65 | 16.88 | 2,287,869 | +0.15(+0.87%) |
Jun 04, 2012 | 16.91 | 16.91 | 16.62 | 16.73 | 1,122,618 | -0.10(-0.60%) |
Jun 01, 2012 | 16.62 | 16.94 | 16.62 | 16.84 | 2,209,304 | -0.01(-0.08%) |
May 31, 2012 | 16.72 | 16.90 | 16.58 | 16.85 | 1,802,324 | +0.14(+0.85%) |
May 30, 2012 | 16.80 | 16.91 | 16.69 | 16.71 | 1,181,433 | -0.20(-1.20%) |
May 29, 2012 | 16.97 | 17.03 | 16.81 | 16.91 | 1,299,877 | -0.01(-0.07%) |
May 25, 2012 | 16.87 | 16.95 | 16.87 | 16.92 | 1,288,046 | +0.03(+0.15%) |
May 24, 2012 | 16.86 | 16.95 | 16.74 | 16.90 | 1,230,653 | +0.10(+0.62%) |
May 23, 2012 | 16.87 | 16.97 | 16.71 | 16.79 | 1,006,443 | -0.17(-1.03%) |
May 22, 2012 | 16.89 | 17.01 | 16.87 | 16.96 | 1,532,973 | +0.08(+0.45%) |
May 21, 2012 | 16.71 | 16.90 | 16.60 | 16.89 | 894,000 | +0.20(+1.21%) |
May 18, 2012 | 16.83 | 16.90 | 16.67 | 16.69 | 844,330 | -0.14(-0.81%) |
May 17, 2012 | 17.03 | 17.09 | 16.73 | 16.82 | 1,149,956 | -0.23(-1.37%) |
May 16, 2012 | 17.05 | 17.14 | 17.03 | 17.06 | 842,027 | +0.01(+0.04%) |
May 15, 2012 | 17.15 | 17.21 | 16.97 | 17.05 | 1,574,502 | -0.04(-0.24%) |
May 14, 2012 | 17.00 | 17.19 | 16.92 | 17.09 | 907,449 | -0.02(-0.11%) |
May 11, 2012 | 17.10 | 17.28 | 17.08 | 17.11 | 1,018,404 | -0.08(-0.46%) |
May 10, 2012 | 17.10 | 17.26 | 17.07 | 17.19 | 939,735 | +0.20(+1.17%) |
May 09, 2012 | 16.92 | 17.14 | 16.90 | 16.99 | 1,622,838 | -0.07(-0.39%) |
May 08, 2012 | 17.02 | 17.20 | 16.94 | 17.06 | 1,822,953 | -0.09(-0.50%) |
May 07, 2012 | 17.28 | 17.33 | 17.11 | 17.14 | 1,588,865 | -0.24(-1.38%) |
May 04, 2012 | 17.26 | 17.47 | 17.26 | 17.38 | 1,798,039 | +0.02(+0.09%) |
May 03, 2012 | 16.92 | 17.50 | 16.92 | 17.37 | 2,754,539 | +0.49(+2.89%) |
May 02, 2012 | 16.99 | 16.99 | 16.86 | 16.88 | 982,427 | -0.19(-1.09%) |
May 01, 2012 | 17.06 | 17.22 | 16.85 | 17.07 | 1,506,511 | -0.01(-0.06%) |
Apr 30, 2012 | 17.03 | 17.09 | 16.94 | 17.08 | 1,351,948 | +0.09(+0.52%) |
Apr 27, 2012 | 16.96 | 17.03 | 16.85 | 16.99 | 1,784,119 | +0.10(+0.58%) |
Apr 26, 2012 | 16.81 | 16.95 | 16.72 | 16.89 | 1,021,883 | +0.04(+0.23%) |
Apr 25, 2012 | 16.77 | 16.92 | 16.72 | 16.85 | 1,313,645 | +0.18(+1.06%) |
Apr 24, 2012 | 16.56 | 16.71 | 16.54 | 16.67 | 929,872 | +0.16(+0.98%) |
Apr 23, 2012 | 16.50 | 16.57 | 16.32 | 16.51 | 1,115,439 | -0.13(-0.78%) |
Apr 20, 2012 | 16.49 | 16.70 | 16.47 | 16.64 | 1,137,202 | +0.22(+1.35%) |
Apr 19, 2012 | 16.40 | 16.52 | 16.30 | 16.42 | 1,049,078 | -0.03(-0.19%) |
Apr 18, 2012 | 16.48 | 16.54 | 16.39 | 16.45 | 1,105,816 | -0.11(-0.69%) |
Apr 17, 2012 | 16.44 | 16.57 | 16.30 | 16.57 | 815,596 | +0.20(+1.20%) |
Apr 16, 2012 | 16.28 | 16.41 | 16.22 | 16.37 | 991,758 | +0.14(+0.84%) |
Apr 13, 2012 | 16.28 | 16.41 | 16.22 | 16.23 | 1,024,142 | -0.11(-0.68%) |
Apr 12, 2012 | 16.16 | 16.38 | 16.14 | 16.34 | 1,133,912 | +0.15(+0.94%) |
Apr 11, 2012 | 16.22 | 16.26 | 16.13 | 16.19 | 1,636,771 | +0.08(+0.47%) |
Apr 10, 2012 | 16.39 | 16.39 | 16.10 | 16.12 | 1,024,635 | -0.32(-1.93%) |
Apr 09, 2012 | 16.37 | 16.48 | 16.34 | 16.43 | 1,064,948 | -0.10(-0.63%) |
Apr 05, 2012 | 16.63 | 16.64 | 16.45 | 16.54 | 844,210 | -0.10(-0.58%) |
Apr 04, 2012 | 16.68 | 16.74 | 16.58 | 16.64 | 1,205,917 | -0.17(-1.03%) |
Apr 03, 2012 | 16.78 | 16.85 | 16.64 | 16.81 | 1,519,533 | +0.00(+0.00%) |
Apr 02, 2012 | 16.76 | 16.97 | 16.70 | 16.81 | 1,358,200 | +0.00(+0.02%) |
Mar 30, 2012 | 16.78 | 16.87 | 16.69 | 16.80 | 1,640,791 | +0.08(+0.45%) |
Mar 29, 2012 | 16.48 | 16.76 | 16.36 | 16.73 | 1,660,956 | +0.13(+0.80%) |
Mar 28, 2012 | 16.70 | 16.73 | 16.47 | 16.60 | 937,684 | -0.13(-0.77%) |
Mar 27, 2012 | 16.65 | 16.74 | 16.58 | 16.73 | 1,137,460 | +0.09(+0.55%) |
Mar 26, 2012 | 16.60 | 16.72 | 16.58 | 16.64 | 1,784,149 | +0.15(+0.93%) |
Mar 23, 2012 | 16.27 | 16.53 | 16.24 | 16.48 | 1,202,645 | +0.21(+1.27%) |
Mar 22, 2012 | 16.36 | 16.41 | 16.20 | 16.27 | 1,688,959 | -0.15(-0.90%) |
Mar 21, 2012 | 16.55 | 16.59 | 16.39 | 16.42 | 1,058,773 | -0.11(-0.68%) |
Mar 20, 2012 | 16.50 | 16.56 | 16.44 | 16.53 | 1,022,066 | -0.04(-0.25%) |
Mar 19, 2012 | 16.69 | 16.83 | 16.55 | 16.58 | 2,363,164 | -0.06(-0.36%) |
Mar 16, 2012 | 16.64 | 16.75 | 16.56 | 16.64 | 3,710,788 | +0.01(+0.04%) |
Mar 15, 2012 | 16.55 | 16.63 | 16.44 | 16.63 | 1,563,110 | +0.05(+0.30%) |
Mar 14, 2012 | 16.71 | 16.77 | 16.55 | 16.58 | 1,363,885 | -0.11(-0.66%) |
Mar 13, 2012 | 16.66 | 16.70 | 16.59 | 16.69 | 1,513,493 | +0.07(+0.42%) |
Mar 12, 2012 | 16.55 | 16.63 | 16.49 | 16.62 | 870,555 | +0.08(+0.51%) |
Mar 09, 2012 | 16.45 | 16.57 | 16.31 | 16.53 | 987,129 | +0.12(+0.73%) |
Mar 08, 2012 | 16.42 | 16.44 | 16.28 | 16.42 | 978,772 | +0.06(+0.37%) |
Mar 07, 2012 | 16.23 | 16.40 | 16.12 | 16.36 | 1,726,163 | +0.13(+0.79%) |
Mar 06, 2012 | 16.31 | 16.31 | 16.09 | 16.23 | 1,871,635 | -0.16(-0.98%) |
Mar 05, 2012 | 16.37 | 16.42 | 16.27 | 16.39 | 1,447,981 | -0.05(-0.31%) |
Mar 02, 2012 | 16.40 | 16.47 | 16.33 | 16.44 | 1,325,564 | -0.01(-0.06%) |
Mar 01, 2012 | 16.50 | 16.55 | 16.35 | 16.45 | 1,463,284 | -0.04(-0.23%) |
Feb 29, 2012 | 16.43 | 16.52 | 16.29 | 16.48 | 1,634,003 | +0.06(+0.38%) |
Feb 28, 2012 | 16.59 | 16.63 | 16.34 | 16.42 | 1,442,897 | -0.19(-1.12%) |
Feb 27, 2012 | 16.66 | 16.78 | 16.54 | 16.61 | 1,621,316 | -0.18(-1.09%) |
Feb 24, 2012 | 16.49 | 16.95 | 16.47 | 16.79 | 2,376,567 | +0.29(+1.75%) |
Feb 23, 2012 | 16.39 | 16.55 | 16.31 | 16.50 | 1,536,425 | +0.15(+0.92%) |
Feb 22, 2012 | 16.38 | 16.46 | 16.20 | 16.35 | 1,882,112 | -0.02(-0.13%) |
Feb 21, 2012 | 16.64 | 16.65 | 16.34 | 16.37 | 2,406,713 | -0.26(-1.57%) |
Feb 17, 2012 | 16.68 | 17.11 | 16.56 | 16.63 | 3,080,695 | -0.13(-0.77%) |
Feb 16, 2012 | 16.54 | 16.86 | 16.43 | 16.76 | 2,224,202 | +0.28(+1.68%) |
Feb 15, 2012 | 16.53 | 16.58 | 16.36 | 16.48 | 2,213,963 | +0.03(+0.21%) |
Feb 14, 2012 | 16.53 | 16.59 | 16.37 | 16.45 | 1,761,103 | -0.16(-0.98%) |
Feb 13, 2012 | 16.67 | 16.77 | 16.50 | 16.61 | 2,845,594 | +0.02(+0.10%) |
Feb 10, 2012 | 16.59 | 16.65 | 16.44 | 16.60 | 1,211,740 | -0.12(-0.70%) |
Feb 09, 2012 | 16.74 | 16.82 | 16.59 | 16.71 | 1,717,742 | -0.01(-0.06%) |
Feb 08, 2012 | 16.80 | 16.89 | 16.61 | 16.72 | 1,177,586 | -0.10(-0.58%) |
Feb 07, 2012 | 16.65 | 16.90 | 16.59 | 16.82 | 1,835,889 | +0.09(+0.53%) |
Feb 06, 2012 | 16.65 | 16.79 | 16.62 | 16.73 | 1,274,706 | +0.01(+0.08%) |
Feb 03, 2012 | 16.84 | 16.86 | 16.69 | 16.72 | 1,059,401 | +0.02(+0.11%) |
Feb 02, 2012 | 16.86 | 16.90 | 16.67 | 16.70 | 1,414,610 | -0.18(-1.08%) |
Feb 01, 2012 | 16.67 | 16.88 | 16.65 | 16.88 | 1,717,955 | +0.28(+1.68%) |
Jan 31, 2012 | 16.60 | 16.65 | 16.56 | 16.60 | 1,727,707 | +0.09(+0.53%) |
Jan 30, 2012 | 16.80 | 16.82 | 16.46 | 16.52 | 3,639,125 | -0.35(-2.05%) |
Jan 27, 2012 | 16.97 | 17.07 | 16.81 | 16.86 | 1,385,461 | -0.12(-0.70%) |
Jan 26, 2012 | 17.06 | 17.17 | 16.80 | 16.98 | 2,469,946 | -0.10(-0.61%) |
Jan 25, 2012 | 17.28 | 17.28 | 16.75 | 17.08 | 5,092,964 | -0.29(-1.65%) |
Jan 24, 2012 | 17.39 | 17.43 | 17.28 | 17.37 | 716,900 | -0.09(-0.50%) |
Jan 23, 2012 | 17.49 | 17.70 | 17.41 | 17.46 | 1,057,717 | +0.03(+0.14%) |
Jan 20, 2012 | 17.43 | 17.52 | 17.36 | 17.43 | 1,161,534 | +0.00(+0.00%) |
Jan 19, 2012 | 17.47 | 17.49 | 17.39 | 17.43 | 1,611,705 | -0.01(-0.07%) |
Jan 18, 2012 | 17.41 | 17.47 | 17.32 | 17.45 | 1,645,171 | +0.06(+0.32%) |
Jan 17, 2012 | 17.54 | 17.61 | 17.30 | 17.39 | 1,657,839 | -0.00(-0.02%) |
Jan 13, 2012 | 17.41 | 17.46 | 17.26 | 17.39 | 2,254,080 | -0.04(-0.23%) |
Jan 12, 2012 | 17.57 | 17.59 | 17.39 | 17.43 | 1,455,641 | -0.07(-0.41%) |
Jan 11, 2012 | 17.49 | 17.63 | 17.48 | 17.51 | 768,128 | -0.05(-0.30%) |
Jan 10, 2012 | 17.59 | 17.67 | 17.50 | 17.56 | 1,314,593 | +0.04(+0.25%) |
Jan 09, 2012 | 17.40 | 17.59 | 17.32 | 17.51 | 1,460,929 | +0.13(+0.72%) |
Jan 06, 2012 | 17.47 | 17.55 | 17.37 | 17.39 | 1,406,393 | -0.06(-0.36%) |
Jan 05, 2012 | 17.40 | 17.52 | 17.31 | 17.45 | 1,393,550 | +0.01(+0.04%) |
Jan 04, 2012 | 17.37 | 17.48 | 17.35 | 17.44 | 1,011,047 | -0.24(-1.38%) |
Dec 30, 2011 | 17.72 | 17.80 | 17.65 | 17.69 | 1,065,593 | -0.03(-0.19%) |
Dec 29, 2011 | 17.63 | 17.75 | 17.58 | 17.72 | 859,123 | +0.16(+0.91%) |
Dec 28, 2011 | 17.73 | 17.78 | 17.53 | 17.56 | 617,186 | -0.12(-0.71%) |
Dec 27, 2011 | 17.47 | 17.73 | 17.42 | 17.69 | 640,921 | +0.19(+1.07%) |
Dec 23, 2011 | 17.49 | 17.54 | 17.45 | 17.50 | 660,363 | +0.03(+0.16%) |
Dec 21, 2011 | 17.23 | 17.48 | 17.16 | 17.47 | 913,065 | +0.22(+1.30%) |
Dec 20, 2011 | 16.90 | 17.33 | 16.90 | 17.25 | 2,033,233 | +0.68(+4.12%) |
Dec 19, 2011 | 16.93 | 17.01 | 16.54 | 16.57 | 1,413,921 | -0.29(-1.72%) |
Dec 16, 2011 | 16.78 | 16.91 | 16.69 | 16.86 | 4,574,403 | +0.29(+1.73%) |
Dec 15, 2011 | 16.46 | 16.64 | 16.45 | 16.57 | 1,890,263 | +0.26(+1.57%) |
Dec 14, 2011 | 16.48 | 16.55 | 16.21 | 16.31 | 1,944,918 | -0.19(-1.17%) |
Dec 13, 2011 | 16.49 | 16.76 | 16.45 | 16.51 | 2,089,882 | +0.12(+0.70%) |
Dec 12, 2011 | 16.27 | 16.40 | 16.17 | 16.39 | 1,860,539 | -0.01(-0.08%) |
Dec 09, 2011 | 16.25 | 16.44 | 16.19 | 16.40 | 1,361,835 | +0.22(+1.39%) |
Dec 08, 2011 | 16.30 | 16.34 | 16.13 | 16.18 | 1,266,039 | -0.18(-1.12%) |
Dec 07, 2011 | 16.34 | 16.39 | 16.19 | 16.36 | 1,370,539 | -0.06(-0.34%) |
Dec 06, 2011 | 16.46 | 16.49 | 16.34 | 16.42 | 565,645 | +0.00(+0.00%) |
Dec 05, 2011 | 16.55 | 16.55 | 16.33 | 16.42 | 1,083,140 | +0.06(+0.38%) |
Dec 02, 2011 | 16.50 | 16.57 | 16.32 | 16.36 | 1,032,827 | -0.02(-0.13%) |
Dec 01, 2011 | 16.39 | 16.59 | 16.32 | 16.38 | 1,148,465 | -0.14(-0.85%) |
Nov 30, 2011 | 16.24 | 16.53 | 16.22 | 16.52 | 1,935,870 | +0.66(+4.17%) |
Nov 29, 2011 | 15.68 | 15.88 | 15.61 | 15.86 | 1,219,794 | +0.25(+1.60%) |
Nov 28, 2011 | 15.80 | 15.84 | 15.54 | 15.61 | 1,566,622 | +0.21(+1.38%) |
Nov 25, 2011 | 15.38 | 15.53 | 15.37 | 15.40 | 319,845 | +0.02(+0.10%) |
Nov 23, 2011 | 15.59 | 15.62 | 15.28 | 15.38 | 1,357,218 | -0.34(-2.18%) |
Nov 22, 2011 | 15.77 | 15.80 | 15.61 | 15.72 | 1,776,328 | -0.05(-0.30%) |
Nov 21, 2011 | 15.83 | 15.86 | 15.57 | 15.77 | 1,328,238 | -0.25(-1.54%) |
Nov 18, 2011 | 15.95 | 16.07 | 15.89 | 16.02 | 1,285,526 | +0.15(+0.96%) |
Nov 17, 2011 | 16.00 | 16.17 | 15.80 | 15.86 | 1,383,668 | -0.18(-1.13%) |
Nov 16, 2011 | 16.14 | 16.28 | 16.03 | 16.04 | 1,052,435 | -0.22(-1.36%) |
Nov 15, 2011 | 16.17 | 16.33 | 16.11 | 16.27 | 1,327,703 | +0.04(+0.23%) |
Nov 14, 2011 | 16.32 | 16.38 | 16.14 | 16.23 | 1,465,428 | -0.23(-1.40%) |
Nov 11, 2011 | 16.26 | 16.47 | 16.22 | 16.46 | 811,618 | +0.35(+2.17%) |
Nov 10, 2011 | 16.22 | 16.25 | 16.01 | 16.11 | 1,167,307 | +0.11(+0.70%) |
Nov 09, 2011 | 16.21 | 16.28 | 15.94 | 16.00 | 1,280,021 | -0.53(-3.19%) |
Nov 08, 2011 | 16.33 | 16.55 | 15.90 | 16.52 | 1,319,319 | +0.16(+0.99%) |
Nov 07, 2011 | 16.41 | 16.49 | 16.10 | 16.36 | 977,082 | -0.06(-0.38%) |
Nov 04, 2011 | 16.23 | 16.48 | 16.01 | 16.42 | 1,259,691 | +0.09(+0.53%) |
Nov 03, 2011 | 16.12 | 16.42 | 15.81 | 16.34 | 1,276,488 | +0.37(+2.32%) |
Nov 02, 2011 | 15.96 | 16.14 | 15.89 | 15.97 | 1,643,511 | +0.32(+2.07%) |
Nov 01, 2011 | 15.74 | 15.85 | 15.50 | 15.64 | 2,053,451 | -0.50(-3.07%) |
Oct 31, 2011 | 16.18 | 16.37 | 16.08 | 16.14 | 1,216,874 | -0.16(-0.96%) |
Oct 28, 2011 | 16.47 | 16.47 | 16.23 | 16.29 | 2,270,313 | -0.29(-1.73%) |
Oct 27, 2011 | 16.51 | 16.72 | 16.36 | 16.58 | 2,356,804 | +0.51(+3.18%) |
Oct 26, 2011 | 16.21 | 16.21 | 15.96 | 16.07 | 1,313,451 | +0.02(+0.12%) |
Oct 25, 2011 | 16.26 | 16.26 | 16.03 | 16.05 | 1,514,048 | -0.21(-1.30%) |
Oct 24, 2011 | 16.26 | 16.38 | 16.16 | 16.26 | 1,576,093 | +0.05(+0.29%) |
Oct 21, 2011 | 16.11 | 16.29 | 16.02 | 16.22 | 1,489,053 | +0.25(+1.54%) |
Oct 20, 2011 | 15.81 | 16.03 | 15.70 | 15.97 | 1,470,288 | +0.15(+0.95%) |
Oct 19, 2011 | 15.77 | 16.06 | 15.75 | 15.82 | 2,243,051 | +0.03(+0.16%) |
Oct 18, 2011 | 15.56 | 15.97 | 15.45 | 15.79 | 2,414,668 | +0.22(+1.44%) |
Oct 17, 2011 | 15.48 | 15.63 | 15.46 | 15.57 | 1,892,575 | +0.01(+0.04%) |
Oct 14, 2011 | 15.24 | 15.59 | 15.16 | 15.56 | 1,441,895 | +0.46(+3.01%) |
Oct 13, 2011 | 15.13 | 15.18 | 14.94 | 15.11 | 1,426,451 | -0.09(-0.62%) |
Oct 12, 2011 | 15.28 | 15.36 | 15.16 | 15.20 | 1,051,945 | +0.03(+0.23%) |
Oct 11, 2011 | 15.29 | 15.31 | 15.11 | 15.17 | 963,049 | -0.23(-1.52%) |
Oct 10, 2011 | 15.25 | 15.44 | 15.18 | 15.40 | 1,235,719 | +0.37(+2.47%) |
Oct 07, 2011 | 15.27 | 15.33 | 14.92 | 15.03 | 1,567,074 | -0.15(-1.01%) |
Oct 06, 2011 | 14.98 | 15.20 | 14.98 | 15.18 | 1,293,942 | +0.32(+2.16%) |
Oct 05, 2011 | 14.59 | 14.89 | 14.37 | 14.86 | 1,958,239 | +0.27(+1.87%) |
Oct 04, 2011 | 14.46 | 14.60 | 14.14 | 14.59 | 3,111,600 | -0.02(-0.17%) |
Oct 03, 2011 | 14.87 | 15.08 | 14.61 | 14.61 | 3,362,092 | -0.17(-1.17%) |
Sep 30, 2011 | 14.50 | 14.95 | 14.39 | 14.79 | 3,094,565 | +0.16(+1.08%) |
Sep 29, 2011 | 14.59 | 14.74 | 14.40 | 14.63 | 1,446,425 | +0.28(+1.96%) |
Sep 28, 2011 | 14.83 | 14.89 | 14.34 | 14.35 | 1,585,358 | -0.41(-2.79%) |
Sep 27, 2011 | 14.98 | 15.00 | 14.72 | 14.76 | 2,138,649 | +0.08(+0.53%) |
Sep 26, 2011 | 14.67 | 14.71 | 14.40 | 14.68 | 2,082,867 | +0.16(+1.11%) |
Sep 23, 2011 | 14.30 | 14.54 | 14.28 | 14.52 | 2,490,183 | +0.19(+1.36%) |
Sep 22, 2011 | 14.48 | 14.53 | 14.17 | 14.33 | 2,190,348 | -0.50(-3.38%) |
Sep 21, 2011 | 15.19 | 15.28 | 14.83 | 14.83 | 1,769,788 | -0.38(-2.52%) |
Sep 20, 2011 | 15.33 | 15.61 | 15.21 | 15.21 | 2,042,583 | -0.05(-0.34%) |
Sep 19, 2011 | 15.03 | 15.33 | 15.00 | 15.26 | 919,969 | -0.01(-0.06%) |
Sep 16, 2011 | 15.30 | 15.47 | 15.22 | 15.27 | 2,195,354 | -0.00(-0.02%) |
Sep 15, 2011 | 15.25 | 15.34 | 15.13 | 15.28 | 1,228,178 | +0.16(+1.09%) |
Sep 14, 2011 | 15.11 | 15.26 | 14.86 | 15.11 | 1,461,928 | +0.09(+0.62%) |
Sep 13, 2011 | 14.88 | 15.04 | 14.76 | 15.02 | 1,314,390 | +0.17(+1.17%) |
Sep 12, 2011 | 14.59 | 14.85 | 14.56 | 14.85 | 1,891,757 | +0.06(+0.40%) |
Sep 09, 2011 | 15.04 | 15.06 | 14.66 | 14.79 | 1,810,399 | -0.39(-2.59%) |
Sep 08, 2011 | 15.17 | 15.38 | 15.08 | 15.18 | 1,604,681 | -0.06(-0.39%) |
Sep 07, 2011 | 15.00 | 15.25 | 14.97 | 15.24 | 2,538,066 | +0.45(+3.03%) |
Sep 06, 2011 | 14.56 | 14.81 | 14.44 | 14.79 | 2,196,547 | -0.19(-1.26%) |
Sep 02, 2011 | 15.00 | 15.16 | 14.94 | 14.98 | 1,657,192 | -0.37(-2.38%) |
Sep 01, 2011 | 15.55 | 15.62 | 15.32 | 15.34 | 982,934 | -0.14(-0.92%) |
Aug 31, 2011 | 15.55 | 15.67 | 15.39 | 15.49 | 1,695,250 | +0.01(+0.04%) |
Aug 30, 2011 | 15.39 | 15.58 | 15.30 | 15.48 | 1,097,612 | +0.08(+0.54%) |
Aug 29, 2011 | 15.37 | 15.46 | 15.25 | 15.40 | 1,461,563 | +0.28(+1.82%) |
Aug 26, 2011 | 14.89 | 15.19 | 14.57 | 15.12 | 2,094,027 | +0.13(+0.89%) |
Aug 25, 2011 | 15.29 | 15.29 | 14.82 | 14.99 | 2,603,523 | -0.15(-1.00%) |
Aug 24, 2011 | 14.76 | 15.17 | 14.69 | 15.14 | 2,564,696 | +0.38(+2.60%) |
Aug 23, 2011 | 14.24 | 14.76 | 14.11 | 14.76 | 2,492,865 | +0.60(+4.26%) |
Aug 22, 2011 | 14.44 | 14.51 | 14.03 | 14.15 | 2,960,794 | +0.02(+0.15%) |
Aug 19, 2011 | 14.23 | 14.46 | 14.09 | 14.13 | 3,200,857 | -0.30(-2.06%) |
Aug 18, 2011 | 14.49 | 14.55 | 14.28 | 14.43 | 2,826,942 | -0.45(-3.02%) |
Aug 17, 2011 | 14.77 | 14.97 | 14.75 | 14.88 | 2,555,440 | +0.22(+1.48%) |
Aug 16, 2011 | 14.61 | 14.72 | 14.54 | 14.66 | 1,708,920 | -0.08(-0.55%) |
Aug 15, 2011 | 14.35 | 14.74 | 14.34 | 14.74 | 1,702,217 | +0.47(+3.32%) |
Aug 12, 2011 | 14.35 | 14.54 | 14.18 | 14.27 | 3,227,555 | +0.01(+0.07%) |
Aug 11, 2011 | 13.56 | 14.44 | 13.50 | 14.26 | 2,425,825 | +0.77(+5.71%) |
Aug 10, 2011 | 13.25 | 13.89 | 13.22 | 13.49 | 3,044,062 | -0.04(-0.32%) |
Aug 09, 2011 | 13.61 | 13.53 | 12.55 | 13.53 | 5,797,212 | +0.80(+6.24%) |
Aug 08, 2011 | 13.61 | 13.70 | 12.73 | 12.74 | 5,257,207 | -1.19(-8.53%) |
Aug 05, 2011 | 14.56 | 14.57 | 13.54 | 13.92 | 4,169,587 | -0.51(-3.56%) |
Aug 04, 2011 | 15.31 | 15.55 | 14.43 | 14.44 | 3,346,130 | -0.85(-5.58%) |
Aug 03, 2011 | 15.25 | 15.38 | 14.99 | 15.29 | 1,759,256 | +0.07(+0.45%) |
Aug 02, 2011 | 15.44 | 15.55 | 15.22 | 15.22 | 1,340,461 | -0.30(-1.95%) |
Aug 01, 2011 | 15.65 | 15.81 | 15.48 | 15.53 | 1,823,550 | +0.04(+0.28%) |
Jul 29, 2011 | 15.52 | 15.68 | 15.34 | 15.48 | 1,351,992 | -0.16(-1.01%) |
Jul 28, 2011 | 15.64 | 15.81 | 15.57 | 15.64 | 1,168,273 | -0.02(-0.10%) |
Jul 27, 2011 | 15.71 | 15.76 | 15.57 | 15.66 | 1,418,522 | -0.15(-0.92%) |
Jul 26, 2011 | 15.96 | 15.96 | 15.78 | 15.80 | 973,009 | -0.14(-0.85%) |
Jul 25, 2011 | 15.86 | 16.06 | 15.85 | 15.94 | 834,920 | -0.05(-0.29%) |
Jul 22, 2011 | 16.05 | 16.05 | 15.96 | 15.98 | 1,277,182 | -0.13(-0.79%) |
Jul 21, 2011 | 15.87 | 16.14 | 15.85 | 16.11 | 1,247,943 | +0.33(+2.08%) |
Jul 20, 2011 | 15.66 | 15.82 | 15.60 | 15.78 | 1,008,042 | +0.15(+0.97%) |
Jul 19, 2011 | 15.48 | 15.64 | 15.41 | 15.63 | 870,412 | +0.26(+1.67%) |
Jul 18, 2011 | 15.54 | 15.59 | 15.28 | 15.38 | 1,349,633 | -0.19(-1.23%) |
Jul 15, 2011 | 15.47 | 15.58 | 15.41 | 15.57 | 1,034,278 | +0.13(+0.86%) |
Jul 14, 2011 | 15.52 | 15.70 | 15.41 | 15.43 | 1,382,316 | -0.10(-0.62%) |
Jul 13, 2011 | 15.66 | 15.71 | 15.50 | 15.53 | 949,065 | -0.05(-0.30%) |
Jul 12, 2011 | 15.60 | 15.72 | 15.56 | 15.58 | 1,858,437 | -0.05(-0.32%) |
Jul 11, 2011 | 15.75 | 15.83 | 15.62 | 15.63 | 1,244,424 | -0.27(-1.67%) |
Jul 08, 2011 | 15.83 | 15.91 | 15.78 | 15.89 | 930,967 | -0.08(-0.50%) |
Jul 07, 2011 | 16.03 | 16.03 | 15.90 | 15.97 | 890,466 | +0.06(+0.37%) |
Jul 06, 2011 | 15.79 | 15.94 | 15.71 | 15.91 | 1,481,665 | +0.19(+1.19%) |
Jul 05, 2011 | 15.72 | 15.81 | 15.63 | 15.73 | 932,733 | +0.05(+0.29%) |