Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.75 | 16.84 | 16.73 | 16.77 | 2,010,707 | -0.04(-0.23%) |
Jul 30, 2012 | 16.84 | 16.91 | 16.78 | 16.81 | 1,239,885 | -0.04(-0.23%) |
Jul 27, 2012 | 16.69 | 16.96 | 16.57 | 16.85 | 4,403,034 | +0.24(+1.44%) |
Jul 26, 2012 | 16.69 | 16.70 | 16.53 | 16.61 | 3,050,363 | +0.18(+1.08%) |
Jul 25, 2012 | 16.41 | 16.50 | 16.36 | 16.44 | 3,516,867 | +0.07(+0.42%) |
Jul 24, 2012 | 16.37 | 16.45 | 16.20 | 16.37 | 1,196,780 | +0.05(+0.33%) |
Jul 23, 2012 | 16.31 | 16.37 | 16.21 | 16.31 | 2,000,603 | -0.25(-1.49%) |
Jul 20, 2012 | 16.74 | 17.26 | 16.53 | 16.56 | 1,923,098 | -0.33(-1.97%) |
Jul 19, 2012 | 17.16 | 17.20 | 16.82 | 16.89 | 2,090,294 | -0.21(-1.22%) |
Jul 18, 2012 | 17.17 | 17.29 | 17.06 | 17.10 | 1,338,619 | -0.15(-0.85%) |
Jul 17, 2012 | 17.18 | 17.25 | 16.92 | 17.25 | 1,443,444 | +0.20(+1.18%) |
Jul 16, 2012 | 17.11 | 17.15 | 16.98 | 17.05 | 2,242,499 | -0.04(-0.23%) |
Jul 13, 2012 | 16.67 | 17.13 | 16.66 | 17.08 | 2,406,265 | +0.45(+2.69%) |
Jul 12, 2012 | 16.64 | 16.69 | 16.57 | 16.64 | 3,084,429 | -0.15(-0.92%) |
Jul 11, 2012 | 16.63 | 16.83 | 16.61 | 16.79 | 3,312,848 | +0.15(+0.88%) |
Jul 10, 2012 | 16.87 | 16.96 | 16.55 | 16.64 | 2,711,953 | -0.15(-0.87%) |
Jul 09, 2012 | 16.86 | 16.97 | 16.68 | 16.79 | 836,333 | -0.18(-1.05%) |
Jul 06, 2012 | 16.87 | 16.99 | 16.84 | 16.97 | 1,075,796 | -0.10(-0.59%) |
Jul 05, 2012 | 17.18 | 17.22 | 17.04 | 17.07 | 4,635,333 | -0.17(-0.99%) |
Jul 03, 2012 | 17.11 | 17.28 | 17.11 | 17.24 | 944,636 | +0.10(+0.59%) |
Jul 02, 2012 | 17.08 | 17.21 | 16.91 | 17.14 | 1,344,496 | +0.12(+0.68%) |
Jun 29, 2012 | 17.01 | 17.06 | 16.91 | 17.02 | 2,603,327 | +0.37(+2.23%) |
Jun 28, 2012 | 16.45 | 16.65 | 16.31 | 16.65 | 1,775,816 | +0.03(+0.19%) |
Jun 27, 2012 | 16.45 | 16.67 | 16.34 | 16.62 | 2,513,039 | +0.23(+1.41%) |
Jun 26, 2012 | 16.32 | 16.50 | 16.22 | 16.39 | 3,135,854 | +0.09(+0.57%) |
Jun 25, 2012 | 16.43 | 16.43 | 16.22 | 16.30 | 2,216,644 | -0.38(-2.27%) |
Jun 22, 2012 | 16.60 | 16.76 | 16.54 | 16.67 | 1,723,400 | +0.22(+1.36%) |
Jun 21, 2012 | 16.88 | 17.00 | 16.44 | 16.45 | 3,679,212 | -0.39(-2.34%) |
Jun 20, 2012 | 16.83 | 16.94 | 16.64 | 16.84 | 2,960,875 | +0.05(+0.28%) |
Jun 19, 2012 | 16.57 | 16.88 | 16.52 | 16.80 | 2,252,366 | +0.30(+1.83%) |
Jun 18, 2012 | 16.44 | 16.63 | 16.37 | 16.50 | 4,466,754 | -0.08(-0.47%) |
Jun 15, 2012 | 16.40 | 16.61 | 16.27 | 16.57 | 3,869,288 | +0.25(+1.51%) |
Jun 14, 2012 | 16.14 | 16.39 | 16.13 | 16.33 | 3,608,557 | +0.22(+1.38%) |
Jun 13, 2012 | 16.14 | 16.39 | 16.06 | 16.10 | 2,683,709 | -0.08(-0.52%) |
Jun 12, 2012 | 16.05 | 16.21 | 15.84 | 16.19 | 2,865,234 | +0.22(+1.40%) |
Jun 11, 2012 | 16.53 | 16.53 | 15.96 | 15.97 | 2,596,270 | -0.38(-2.30%) |
Jun 08, 2012 | 16.10 | 16.34 | 15.92 | 16.34 | 3,943,920 | +0.22(+1.33%) |
Jun 07, 2012 | 16.26 | 16.38 | 16.10 | 16.13 | 4,787,660 | +0.11(+0.67%) |
Jun 06, 2012 | 15.81 | 16.03 | 15.74 | 16.02 | 2,114,412 | +0.36(+2.31%) |
Jun 05, 2012 | 15.54 | 15.79 | 15.48 | 15.66 | 4,320,285 | +0.10(+0.64%) |
Jun 04, 2012 | 15.88 | 15.91 | 15.51 | 15.56 | 3,245,265 | -0.29(-1.84%) |
Jun 01, 2012 | 16.26 | 16.31 | 15.83 | 15.85 | 5,198,055 | -0.82(-4.93%) |
May 31, 2012 | 16.55 | 16.79 | 16.38 | 16.67 | 5,638,483 | +0.14(+0.84%) |
May 30, 2012 | 16.74 | 16.82 | 16.14 | 16.53 | 3,500,604 | -0.41(-2.45%) |
May 29, 2012 | 16.92 | 16.96 | 16.77 | 16.95 | 1,583,002 | +0.20(+1.19%) |
May 25, 2012 | 16.76 | 16.93 | 16.71 | 16.75 | 2,307,030 | -0.05(-0.32%) |
May 24, 2012 | 16.79 | 16.81 | 16.60 | 16.80 | 2,817,790 | +0.05(+0.32%) |
May 23, 2012 | 16.46 | 16.78 | 16.37 | 16.75 | 3,510,987 | +0.12(+0.74%) |
May 22, 2012 | 16.51 | 16.83 | 16.51 | 16.63 | 6,336,367 | +0.17(+1.03%) |
May 21, 2012 | 16.35 | 16.60 | 16.27 | 16.46 | 1,914,522 | +0.15(+0.94%) |
May 18, 2012 | 16.51 | 16.60 | 16.27 | 16.30 | 5,277,328 | -0.18(-1.07%) |
May 17, 2012 | 16.76 | 16.79 | 16.47 | 16.48 | 6,814,538 | -0.27(-1.61%) |
May 16, 2012 | 17.02 | 17.15 | 16.75 | 16.75 | 2,619,976 | -0.18(-1.04%) |
May 15, 2012 | 17.14 | 17.23 | 16.87 | 16.93 | 10,149,518 | -0.19(-1.12%) |
May 14, 2012 | 17.23 | 17.35 | 17.10 | 17.12 | 3,322,457 | -0.36(-2.07%) |
May 11, 2012 | 17.26 | 17.62 | 17.24 | 17.48 | 3,781,501 | -0.09(-0.52%) |
May 10, 2012 | 17.62 | 17.73 | 17.54 | 17.57 | 3,959,851 | +0.15(+0.88%) |
May 09, 2012 | 17.43 | 17.52 | 17.21 | 17.42 | 5,224,123 | -0.22(-1.26%) |
May 08, 2012 | 17.61 | 17.70 | 17.45 | 17.64 | 3,660,716 | -0.08(-0.43%) |
May 07, 2012 | 17.43 | 17.79 | 17.43 | 17.72 | 2,040,302 | +0.17(+0.96%) |
May 04, 2012 | 17.76 | 17.78 | 17.46 | 17.55 | 3,589,335 | -0.28(-1.59%) |
May 03, 2012 | 17.92 | 18.03 | 17.78 | 17.83 | 2,077,738 | -0.11(-0.60%) |
May 02, 2012 | 17.91 | 18.02 | 17.79 | 17.94 | 2,513,863 | -0.08(-0.47%) |
May 01, 2012 | 17.87 | 18.21 | 17.87 | 18.03 | 2,303,543 | +0.16(+0.90%) |
Apr 30, 2012 | 18.09 | 18.09 | 17.79 | 17.86 | 4,290,764 | -0.25(-1.40%) |
Apr 27, 2012 | 18.14 | 18.18 | 17.90 | 18.12 | 2,380,086 | +0.04(+0.21%) |
Apr 26, 2012 | 17.90 | 18.09 | 17.85 | 18.08 | 2,517,132 | +0.15(+0.81%) |
Apr 25, 2012 | 17.88 | 18.01 | 17.74 | 17.93 | 3,707,356 | +0.22(+1.21%) |
Apr 24, 2012 | 17.55 | 17.76 | 17.54 | 17.72 | 2,729,980 | +0.17(+0.96%) |
Apr 23, 2012 | 17.36 | 17.59 | 17.35 | 17.55 | 2,769,254 | -0.11(-0.61%) |
Apr 20, 2012 | 17.78 | 17.81 | 17.61 | 17.66 | 3,116,516 | -0.01(-0.04%) |
Apr 19, 2012 | 17.79 | 17.84 | 17.51 | 17.66 | 3,942,397 | -0.11(-0.61%) |
Apr 18, 2012 | 17.84 | 17.99 | 17.74 | 17.77 | 2,638,141 | -0.18(-1.03%) |
Apr 17, 2012 | 17.80 | 18.05 | 17.76 | 17.96 | 4,241,957 | +0.33(+1.87%) |
Apr 16, 2012 | 17.58 | 17.76 | 17.44 | 17.63 | 4,353,098 | +0.16(+0.92%) |
Apr 13, 2012 | 17.93 | 17.94 | 17.44 | 17.46 | 7,821,129 | -0.56(-3.09%) |
Apr 12, 2012 | 17.79 | 18.04 | 17.74 | 18.02 | 3,890,430 | +0.30(+1.71%) |
Apr 11, 2012 | 17.60 | 17.76 | 17.56 | 17.72 | 2,601,493 | +0.34(+1.94%) |
Apr 10, 2012 | 17.75 | 17.81 | 17.36 | 17.38 | 6,046,091 | -0.38(-2.12%) |
Apr 09, 2012 | 17.76 | 17.88 | 17.68 | 17.76 | 4,354,493 | -0.34(-1.87%) |
Apr 05, 2012 | 18.16 | 18.26 | 18.04 | 18.09 | 4,484,047 | -0.13(-0.72%) |
Apr 04, 2012 | 18.30 | 18.39 | 18.10 | 18.23 | 4,491,661 | -0.29(-1.58%) |
Apr 03, 2012 | 18.39 | 18.52 | 18.26 | 18.52 | 7,223,298 | +0.06(+0.33%) |
Apr 02, 2012 | 18.31 | 18.53 | 18.17 | 18.46 | 3,277,354 | +0.13(+0.71%) |
Mar 30, 2012 | 18.46 | 18.52 | 18.23 | 18.32 | 5,125,352 | -0.06(-0.33%) |
Mar 29, 2012 | 18.47 | 18.48 | 18.15 | 18.39 | 6,748,033 | -0.19(-1.03%) |
Mar 28, 2012 | 18.40 | 18.61 | 18.32 | 18.58 | 6,217,944 | +0.16(+0.88%) |
Mar 27, 2012 | 18.66 | 18.67 | 18.39 | 18.42 | 4,730,634 | -0.23(-1.24%) |
Mar 26, 2012 | 18.59 | 18.66 | 18.45 | 18.65 | 4,056,914 | +0.25(+1.34%) |
Mar 23, 2012 | 18.26 | 18.41 | 18.13 | 18.40 | 9,054,495 | +0.08(+0.46%) |
Mar 22, 2012 | 18.46 | 18.49 | 18.21 | 18.32 | 6,117,200 | -0.32(-1.69%) |
Mar 21, 2012 | 18.79 | 18.82 | 18.56 | 18.63 | 7,532,257 | -0.12(-0.61%) |
Mar 20, 2012 | 18.63 | 18.83 | 18.50 | 18.75 | 11,801,357 | -0.03(-0.16%) |
Mar 19, 2012 | 18.64 | 18.94 | 18.47 | 18.78 | 16,427,597 | +0.15(+0.82%) |
Mar 16, 2012 | 18.68 | 18.76 | 18.45 | 18.62 | 11,287,159 | +0.10(+0.54%) |
Mar 15, 2012 | 18.13 | 18.60 | 17.99 | 18.52 | 6,317,287 | +0.46(+2.54%) |
Mar 14, 2012 | 17.96 | 18.17 | 17.77 | 18.06 | 7,613,872 | +0.21(+1.16%) |
Mar 13, 2012 | 17.28 | 17.90 | 17.28 | 17.86 | 6,469,353 | +0.68(+3.97%) |
Mar 12, 2012 | 17.18 | 17.22 | 17.02 | 17.18 | 2,262,122 | -0.04(-0.22%) |
Mar 09, 2012 | 17.03 | 17.33 | 17.00 | 17.21 | 2,350,383 | +0.22(+1.31%) |
Mar 08, 2012 | 16.88 | 17.02 | 16.79 | 16.99 | 1,936,847 | +0.21(+1.28%) |
Mar 07, 2012 | 16.59 | 16.85 | 16.56 | 16.78 | 2,314,350 | +0.26(+1.58%) |
Mar 06, 2012 | 16.69 | 16.72 | 16.46 | 16.52 | 5,423,877 | -0.42(-2.49%) |
Mar 05, 2012 | 16.98 | 17.02 | 16.83 | 16.94 | 3,000,983 | -0.14(-0.81%) |
Mar 02, 2012 | 17.20 | 17.23 | 17.02 | 17.08 | 3,172,604 | -0.11(-0.67%) |
Mar 01, 2012 | 17.15 | 17.33 | 17.12 | 17.19 | 4,932,286 | +0.12(+0.72%) |
Feb 29, 2012 | 17.18 | 17.31 | 16.97 | 17.07 | 7,045,387 | -0.06(-0.36%) |
Feb 28, 2012 | 17.13 | 17.21 | 17.00 | 17.13 | 4,246,048 | +0.02(+0.13%) |
Feb 27, 2012 | 16.73 | 17.16 | 16.72 | 17.11 | 4,307,971 | +0.20(+1.18%) |
Feb 24, 2012 | 17.07 | 17.07 | 16.84 | 16.91 | 2,351,098 | -0.07(-0.41%) |
Feb 23, 2012 | 16.78 | 17.02 | 16.67 | 16.98 | 8,183,437 | +0.19(+1.14%) |
Feb 22, 2012 | 17.08 | 17.10 | 16.73 | 16.79 | 5,677,436 | -0.37(-2.14%) |
Feb 21, 2012 | 17.25 | 17.31 | 17.05 | 17.15 | 3,310,857 | -0.05(-0.27%) |
Feb 17, 2012 | 17.20 | 17.22 | 17.11 | 17.20 | 3,638,745 | +0.09(+0.54%) |
Feb 16, 2012 | 16.73 | 17.13 | 16.70 | 17.11 | 5,057,093 | +0.33(+1.96%) |
Feb 15, 2012 | 16.84 | 16.95 | 16.72 | 16.78 | 4,088,347 | -0.02(-0.09%) |
Feb 14, 2012 | 16.85 | 16.85 | 16.60 | 16.79 | 3,407,146 | -0.11(-0.68%) |
Feb 13, 2012 | 16.92 | 16.98 | 16.83 | 16.91 | 1,986,294 | +0.13(+0.78%) |
Feb 10, 2012 | 16.77 | 16.86 | 16.70 | 16.78 | 2,648,389 | -0.21(-1.26%) |
Feb 09, 2012 | 17.13 | 17.16 | 16.90 | 16.99 | 6,648,257 | -0.03(-0.18%) |
Feb 08, 2012 | 16.98 | 17.08 | 16.85 | 17.02 | 2,973,316 | +0.13(+0.77%) |
Feb 07, 2012 | 16.82 | 16.97 | 16.75 | 16.89 | 3,724,631 | +0.03(+0.18%) |
Feb 06, 2012 | 16.93 | 16.95 | 16.79 | 16.86 | 2,979,906 | -0.12(-0.72%) |
Feb 03, 2012 | 16.76 | 16.99 | 16.70 | 16.98 | 3,822,364 | +0.51(+3.07%) |
Feb 02, 2012 | 16.45 | 16.58 | 16.35 | 16.48 | 4,816,816 | +0.07(+0.42%) |
Feb 01, 2012 | 16.33 | 16.53 | 16.29 | 16.41 | 6,186,496 | +0.24(+1.47%) |
Jan 31, 2012 | 16.26 | 16.35 | 16.09 | 16.17 | 7,523,654 | +0.00(+0.00%) |
Jan 30, 2012 | 16.09 | 16.26 | 16.03 | 16.17 | 4,594,665 | -0.12(-0.75%) |
Jan 27, 2012 | 16.04 | 16.36 | 16.04 | 16.29 | 5,608,824 | +0.06(+0.38%) |
Jan 26, 2012 | 16.72 | 16.73 | 16.10 | 16.23 | 8,623,967 | -0.40(-2.39%) |
Jan 25, 2012 | 16.43 | 16.69 | 16.36 | 16.63 | 5,074,762 | +0.09(+0.56%) |
Jan 24, 2012 | 16.47 | 16.56 | 16.33 | 16.54 | 4,005,258 | -0.11(-0.64%) |
Jan 23, 2012 | 16.66 | 16.80 | 16.56 | 16.65 | 3,589,368 | +0.01(+0.05%) |
Jan 20, 2012 | 16.41 | 16.65 | 16.35 | 16.64 | 3,050,725 | +0.17(+1.02%) |
Jan 19, 2012 | 16.65 | 16.70 | 16.41 | 16.47 | 4,465,914 | -0.03(-0.19%) |
Jan 18, 2012 | 16.39 | 16.53 | 16.16 | 16.50 | 3,748,459 | +0.13(+0.80%) |
Jan 17, 2012 | 16.58 | 16.69 | 16.32 | 16.37 | 5,420,229 | -0.15(-0.88%) |
Jan 13, 2012 | 16.32 | 16.52 | 16.20 | 16.52 | 4,558,767 | -0.04(-0.23%) |
Jan 12, 2012 | 16.58 | 16.63 | 16.28 | 16.56 | 4,714,541 | +0.04(+0.23%) |
Jan 11, 2012 | 16.32 | 16.52 | 16.24 | 16.52 | 3,857,155 | +0.13(+0.79%) |
Jan 10, 2012 | 16.40 | 16.49 | 16.29 | 16.39 | 7,293,300 | +0.21(+1.28%) |
Jan 09, 2012 | 15.98 | 16.20 | 15.94 | 16.18 | 10,052,440 | +0.25(+1.59%) |
Jan 06, 2012 | 15.93 | 15.99 | 15.71 | 15.93 | 4,461,786 | -0.01(-0.05%) |
Jan 05, 2012 | 15.47 | 16.10 | 15.41 | 15.93 | 5,698,621 | +0.30(+1.91%) |
Jan 04, 2012 | 15.48 | 15.69 | 15.32 | 15.64 | 4,156,000 | +0.44(+2.92%) |
Dec 30, 2011 | 15.22 | 15.29 | 15.19 | 15.19 | 2,990,881 | -0.10(-0.65%) |
Dec 29, 2011 | 15.03 | 15.31 | 15.03 | 15.29 | 2,413,290 | +0.23(+1.53%) |
Dec 28, 2011 | 15.25 | 15.38 | 14.95 | 15.06 | 4,075,561 | -0.22(-1.45%) |
Dec 27, 2011 | 15.20 | 15.35 | 15.18 | 15.28 | 1,498,640 | -0.02(-0.10%) |
Dec 23, 2011 | 15.32 | 15.37 | 15.20 | 15.30 | 1,809,946 | +0.44(+2.94%) |
Dec 21, 2011 | 14.69 | 14.90 | 14.57 | 14.86 | 3,125,081 | +0.18(+1.25%) |
Dec 20, 2011 | 14.44 | 14.76 | 14.38 | 14.68 | 4,412,964 | +0.56(+3.96%) |
Dec 19, 2011 | 14.49 | 14.55 | 14.05 | 14.12 | 3,975,395 | -0.34(-2.38%) |
Dec 16, 2011 | 14.44 | 14.75 | 14.40 | 14.46 | 3,464,653 | +0.12(+0.86%) |
Dec 15, 2011 | 14.49 | 14.52 | 14.30 | 14.34 | 4,249,126 | +0.11(+0.75%) |
Dec 14, 2011 | 14.23 | 14.45 | 14.17 | 14.23 | 4,070,309 | -0.07(-0.48%) |
Dec 13, 2011 | 14.61 | 14.72 | 14.19 | 14.30 | 4,674,399 | -0.24(-1.67%) |
Dec 12, 2011 | 14.61 | 14.61 | 14.37 | 14.55 | 3,494,472 | -0.26(-1.75%) |
Dec 09, 2011 | 14.52 | 14.86 | 14.49 | 14.80 | 2,388,242 | +0.36(+2.47%) |
Dec 08, 2011 | 14.84 | 14.84 | 14.38 | 14.45 | 3,764,140 | -0.52(-3.45%) |
Dec 07, 2011 | 14.74 | 15.02 | 14.55 | 14.96 | 2,948,614 | +0.13(+0.87%) |
Dec 06, 2011 | 14.91 | 14.93 | 14.75 | 14.84 | 2,632,028 | -0.14(-0.96%) |
Dec 05, 2011 | 14.95 | 15.13 | 14.85 | 14.98 | 3,838,835 | +0.30(+2.07%) |
Dec 02, 2011 | 14.68 | 14.93 | 14.63 | 14.68 | 3,195,460 | +0.19(+1.31%) |
Dec 01, 2011 | 14.52 | 14.59 | 14.29 | 14.49 | 3,307,296 | -0.11(-0.78%) |
Nov 30, 2011 | 14.18 | 14.63 | 14.10 | 14.60 | 4,890,165 | +0.90(+6.60%) |
Nov 29, 2011 | 13.74 | 13.84 | 13.62 | 13.70 | 3,530,043 | -0.05(-0.39%) |
Nov 28, 2011 | 13.89 | 13.92 | 13.59 | 13.75 | 4,750,172 | +0.35(+2.61%) |
Nov 25, 2011 | 13.33 | 13.62 | 13.32 | 13.40 | 2,813,021 | +0.05(+0.40%) |
Nov 23, 2011 | 13.65 | 13.65 | 13.32 | 13.35 | 5,712,220 | -0.43(-3.14%) |
Nov 22, 2011 | 13.94 | 13.98 | 13.69 | 13.78 | 5,058,418 | -0.14(-1.04%) |
Nov 21, 2011 | 14.02 | 14.08 | 13.81 | 13.92 | 6,548,696 | -0.41(-2.86%) |
Nov 18, 2011 | 14.36 | 14.39 | 14.19 | 14.33 | 3,546,343 | +0.06(+0.43%) |
Nov 17, 2011 | 14.44 | 14.67 | 14.20 | 14.27 | 5,304,705 | -0.21(-1.42%) |
Nov 16, 2011 | 14.51 | 14.86 | 14.46 | 14.48 | 5,791,074 | -0.17(-1.19%) |
Nov 15, 2011 | 14.51 | 14.74 | 14.38 | 14.65 | 4,756,305 | +0.08(+0.52%) |
Nov 14, 2011 | 14.89 | 14.90 | 14.45 | 14.58 | 2,340,625 | -0.39(-2.59%) |
Nov 11, 2011 | 14.90 | 15.05 | 14.86 | 14.96 | 4,835,419 | +0.33(+2.23%) |
Nov 10, 2011 | 14.76 | 14.84 | 14.54 | 14.64 | 5,533,865 | +0.14(+1.00%) |
Nov 09, 2011 | 14.96 | 14.99 | 14.44 | 14.49 | 6,257,326 | -0.90(-5.83%) |
Nov 08, 2011 | 15.10 | 15.44 | 14.98 | 15.39 | 5,075,281 | +0.36(+2.38%) |
Nov 07, 2011 | 14.84 | 15.04 | 14.72 | 15.03 | 3,436,279 | +0.16(+1.07%) |
Nov 04, 2011 | 14.90 | 14.97 | 14.65 | 14.87 | 9,183,848 | -0.21(-1.36%) |
Nov 03, 2011 | 14.99 | 15.13 | 14.49 | 15.08 | 5,591,839 | +0.33(+2.22%) |
Nov 02, 2011 | 14.59 | 14.80 | 14.48 | 14.75 | 5,366,524 | +0.48(+3.35%) |
Nov 01, 2011 | 14.38 | 14.75 | 14.25 | 14.27 | 10,134,557 | -0.74(-4.96%) |
Oct 31, 2011 | 15.25 | 15.39 | 15.01 | 15.02 | 5,207,913 | -0.49(-3.14%) |
Oct 28, 2011 | 15.47 | 15.62 | 15.34 | 15.50 | 6,154,938 | -0.07(-0.44%) |
Oct 27, 2011 | 15.47 | 15.72 | 15.20 | 15.57 | 8,416,530 | +0.75(+5.08%) |
Oct 26, 2011 | 14.78 | 14.92 | 14.52 | 14.82 | 6,664,930 | +0.28(+1.93%) |
Oct 25, 2011 | 14.90 | 14.90 | 14.49 | 14.54 | 7,170,880 | -0.50(-3.34%) |
Oct 24, 2011 | 14.77 | 15.11 | 14.67 | 15.04 | 5,992,830 | +0.33(+2.22%) |
Oct 21, 2011 | 14.68 | 14.76 | 14.49 | 14.71 | 17,970,168 | +0.25(+1.73%) |
Oct 20, 2011 | 14.22 | 14.53 | 14.02 | 14.46 | 14,038,630 | +0.25(+1.76%) |
Oct 19, 2011 | 14.61 | 14.79 | 14.18 | 14.21 | 16,263,186 | -0.42(-2.86%) |
Oct 18, 2011 | 13.95 | 14.82 | 13.88 | 14.63 | 25,412,634 | +0.82(+5.94%) |
Oct 17, 2011 | 14.20 | 14.23 | 13.77 | 13.81 | 15,241,784 | -0.56(-3.91%) |
Oct 14, 2011 | 14.46 | 14.56 | 14.04 | 14.37 | 22,892,708 | +0.10(+0.69%) |
Oct 13, 2011 | 14.52 | 14.52 | 14.01 | 14.27 | 20,446,296 | -0.43(-2.90%) |
Oct 12, 2011 | 14.42 | 15.03 | 14.38 | 14.70 | 13,297,087 | +0.45(+3.15%) |
Oct 11, 2011 | 14.00 | 14.35 | 13.86 | 14.25 | 5,446,121 | +0.11(+0.75%) |
Oct 10, 2011 | 13.76 | 14.16 | 13.76 | 14.14 | 5,358,263 | +0.69(+5.14%) |
Oct 07, 2011 | 14.12 | 14.12 | 13.38 | 13.45 | 7,960,678 | -0.58(-4.12%) |
Oct 06, 2011 | 13.82 | 14.06 | 13.63 | 14.03 | 9,681,181 | +0.60(+4.47%) |
Oct 05, 2011 | 13.25 | 13.51 | 12.97 | 13.43 | 8,465,437 | +0.15(+1.14%) |
Oct 04, 2011 | 12.53 | 13.31 | 12.29 | 13.28 | 10,073,094 | +0.56(+4.42%) |
Oct 03, 2011 | 13.40 | 13.51 | 12.69 | 12.71 | 7,164,208 | -0.62(-4.62%) |
Sep 30, 2011 | 13.63 | 13.73 | 13.33 | 13.33 | 13,993,331 | -0.54(-3.89%) |
Sep 29, 2011 | 13.82 | 13.95 | 13.44 | 13.87 | 4,880,138 | +0.46(+3.40%) |
Sep 28, 2011 | 13.95 | 13.97 | 13.41 | 13.41 | 4,103,583 | -0.49(-3.50%) |
Sep 27, 2011 | 14.27 | 14.38 | 13.79 | 13.90 | 11,731,198 | +0.00(+0.00%) |
Sep 26, 2011 | 13.37 | 13.93 | 13.32 | 13.90 | 16,523,231 | +0.69(+5.24%) |
Sep 23, 2011 | 12.87 | 13.29 | 12.86 | 13.21 | 10,566,893 | +0.22(+1.70%) |
Sep 22, 2011 | 12.97 | 13.19 | 12.76 | 12.99 | 10,474,290 | -0.36(-2.73%) |
Sep 21, 2011 | 14.14 | 14.20 | 13.35 | 13.35 | 30,219,118 | -0.80(-5.64%) |
Sep 20, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 5,253,862 | -0.04(-0.27%) |
Sep 19, 2011 | 14.28 | 14.32 | 14.04 | 14.19 | 4,755,341 | -0.41(-2.81%) |
Sep 16, 2011 | 14.69 | 14.78 | 14.32 | 14.60 | 6,760,765 | -0.05(-0.35%) |
Sep 15, 2011 | 14.46 | 14.66 | 14.35 | 14.65 | 6,070,549 | +0.34(+2.38%) |
Sep 14, 2011 | 14.17 | 14.50 | 13.94 | 14.31 | 11,831,484 | +0.25(+1.78%) |
Sep 13, 2011 | 14.00 | 14.30 | 13.93 | 14.06 | 7,846,397 | +0.16(+1.14%) |
Sep 12, 2011 | 13.43 | 13.93 | 13.42 | 13.90 | 22,501,232 | +0.23(+1.72%) |
Sep 09, 2011 | 13.98 | 14.13 | 13.65 | 13.67 | 16,501,410 | -0.48(-3.37%) |
Sep 08, 2011 | 14.39 | 14.48 | 14.07 | 14.14 | 3,244,519 | -0.37(-2.55%) |
Sep 07, 2011 | 14.03 | 14.56 | 13.92 | 14.52 | 4,898,209 | +0.79(+5.73%) |
Sep 06, 2011 | 13.47 | 13.75 | 13.40 | 13.73 | 4,280,758 | -0.22(-1.57%) |
Sep 02, 2011 | 14.17 | 14.27 | 13.90 | 13.95 | 3,961,099 | -0.67(-4.60%) |
Sep 01, 2011 | 15.05 | 15.11 | 14.60 | 14.62 | 4,892,180 | -0.43(-2.86%) |
Aug 31, 2011 | 15.00 | 15.19 | 14.89 | 15.05 | 4,311,676 | +0.16(+1.07%) |
Aug 30, 2011 | 14.88 | 15.02 | 14.67 | 14.89 | 5,889,206 | -0.11(-0.71%) |
Aug 29, 2011 | 14.56 | 15.01 | 14.56 | 15.00 | 3,899,625 | +0.64(+4.42%) |
Aug 26, 2011 | 14.05 | 14.50 | 13.83 | 14.36 | 4,576,305 | +0.17(+1.17%) |
Aug 25, 2011 | 14.90 | 15.11 | 13.99 | 14.20 | 11,170,499 | +0.00(+0.00%) |
Aug 24, 2011 | 13.73 | 14.24 | 13.67 | 14.20 | 5,311,177 | +0.47(+3.42%) |
Aug 23, 2011 | 13.27 | 13.75 | 13.01 | 13.73 | 11,432,502 | +0.51(+3.83%) |
Aug 22, 2011 | 13.73 | 13.77 | 13.19 | 13.22 | 5,671,189 | -0.15(-1.13%) |
Aug 19, 2011 | 13.54 | 13.96 | 13.34 | 13.37 | 5,224,851 | -0.41(-2.96%) |
Aug 18, 2011 | 14.05 | 14.09 | 13.65 | 13.78 | 6,110,794 | -0.80(-5.50%) |
Aug 17, 2011 | 14.57 | 14.83 | 14.45 | 14.58 | 3,652,490 | +0.10(+0.68%) |
Aug 16, 2011 | 14.59 | 14.75 | 14.37 | 14.49 | 4,745,882 | -0.29(-1.95%) |
Aug 15, 2011 | 14.44 | 14.82 | 14.39 | 14.77 | 4,333,725 | +0.55(+3.88%) |
Aug 12, 2011 | 14.73 | 15.01 | 14.11 | 14.22 | 5,345,451 | -0.26(-1.78%) |
Aug 11, 2011 | 13.99 | 14.70 | 13.82 | 14.48 | 9,759,771 | +0.79(+5.75%) |
Aug 10, 2011 | 14.56 | 14.58 | 13.66 | 13.69 | 15,073,687 | -1.21(-8.12%) |
Aug 09, 2011 | 15.83 | 14.91 | 13.77 | 14.90 | 8,894,379 | +0.95(+6.78%) |
Aug 08, 2011 | 14.97 | 15.42 | 13.77 | 13.96 | 15,583,719 | -1.64(-10.52%) |
Aug 05, 2011 | 16.13 | 16.23 | 15.32 | 15.60 | 15,538,547 | -0.36(-2.23%) |
Aug 04, 2011 | 16.59 | 16.67 | 15.92 | 15.95 | 8,804,704 | -0.87(-5.17%) |
Aug 03, 2011 | 16.70 | 16.87 | 16.43 | 16.82 | 7,283,467 | +0.11(+0.68%) |
Aug 02, 2011 | 17.15 | 17.19 | 16.71 | 16.71 | 7,613,618 | -0.57(-3.28%) |