Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,348 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,010 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,875,871 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,710 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,184 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,457 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,537 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,811,822 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,182 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,466 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,244,974 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,653,789 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,371,854 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,542 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,205 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,600 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,350 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,158 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,164 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,788,798 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.40 | 17.03 | 17.29 | 21,348,404 | +0.14(+0.82%) |
Mar 01, 2012 | 16.89 | 17.17 | 16.84 | 17.15 | 22,443,596 | +0.40(+2.36%) |
Feb 29, 2012 | 16.88 | 17.01 | 16.70 | 16.75 | 24,976,830 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,330 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,566 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,662 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,755,578 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,975,608 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,798,320 | -0.85(-4.91%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,863,360 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.06 | 20.17 | 23,469,578 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,566,750 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,899,788 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,130 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,695,884 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,404 | -0.20(-1.00%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,344 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,312 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,403,388 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,391,248 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,532 | +0.06(+0.33%) |
Feb 01, 2012 | 18.05 | 18.18 | 17.98 | 18.08 | 26,660,200 | +0.11(+0.59%) |
Jan 31, 2012 | 17.83 | 17.98 | 17.80 | 17.98 | 18,096,056 | +0.08(+0.43%) |
Jan 30, 2012 | 17.84 | 17.99 | 17.66 | 17.90 | 19,234,214 | -0.03(-0.14%) |
Jan 27, 2012 | 17.87 | 18.02 | 17.78 | 17.92 | 22,238,876 | +0.05(+0.27%) |
Jan 26, 2012 | 17.87 | 17.95 | 17.60 | 17.88 | 24,724,554 | +0.11(+0.62%) |
Jan 25, 2012 | 17.45 | 17.84 | 17.45 | 17.77 | 21,478,580 | +0.23(+1.30%) |
Jan 24, 2012 | 17.41 | 17.61 | 17.32 | 17.54 | 20,585,080 | +0.11(+0.63%) |
Jan 23, 2012 | 17.34 | 17.45 | 17.30 | 17.43 | 21,740,938 | -0.03(-0.15%) |
Jan 20, 2012 | 17.34 | 17.46 | 17.23 | 17.45 | 19,129,122 | +0.08(+0.49%) |
Jan 19, 2012 | 17.40 | 17.47 | 17.21 | 17.37 | 32,694,856 | -0.11(-0.63%) |
Jan 18, 2012 | 17.04 | 17.49 | 16.96 | 17.48 | 35,731,232 | +0.46(+2.70%) |
Jan 17, 2012 | 16.56 | 17.11 | 16.51 | 17.02 | 32,908,382 | +0.50(+3.05%) |
Jan 13, 2012 | 16.40 | 16.55 | 16.19 | 16.52 | 25,118,296 | -0.00(-0.02%) |
Jan 12, 2012 | 16.33 | 16.55 | 16.18 | 16.52 | 20,850,246 | +0.18(+1.13%) |
Jan 11, 2012 | 16.21 | 16.41 | 16.11 | 16.34 | 21,025,038 | +0.06(+0.34%) |
Jan 10, 2012 | 15.86 | 16.57 | 15.80 | 16.28 | 40,919,288 | +0.56(+3.56%) |
Jan 09, 2012 | 15.63 | 15.82 | 15.58 | 15.72 | 22,832,588 | -0.02(-0.12%) |
Jan 06, 2012 | 15.59 | 15.86 | 15.53 | 15.74 | 21,121,476 | +0.10(+0.61%) |
Jan 05, 2012 | 15.47 | 15.81 | 15.45 | 15.64 | 25,048,840 | +0.18(+1.19%) |
Jan 04, 2012 | 15.43 | 15.47 | 15.34 | 15.46 | 22,064,664 | +0.40(+2.66%) |
Dec 30, 2011 | 14.92 | 15.11 | 14.81 | 15.06 | 13,373,603 | +0.14(+0.91%) |
Dec 29, 2011 | 14.66 | 14.93 | 14.62 | 14.92 | 16,680,037 | +0.25(+1.68%) |
Dec 28, 2011 | 14.68 | 14.79 | 14.59 | 14.68 | 17,349,136 | +0.00(+0.03%) |
Dec 27, 2011 | 14.49 | 14.68 | 14.36 | 14.67 | 8,837,694 | +0.22(+1.50%) |
Dec 23, 2011 | 14.32 | 14.47 | 14.25 | 14.46 | 11,930,058 | +0.16(+1.13%) |
Dec 21, 2011 | 14.05 | 14.30 | 14.01 | 14.29 | 15,543,569 | +0.25(+1.81%) |
Dec 20, 2011 | 14.01 | 14.11 | 13.89 | 14.04 | 21,827,512 | +0.25(+1.84%) |
Dec 19, 2011 | 13.67 | 13.97 | 13.61 | 13.79 | 22,086,288 | +0.11(+0.83%) |
Dec 16, 2011 | 14.04 | 14.20 | 13.63 | 13.67 | 62,975,396 | -0.49(-3.46%) |
Dec 15, 2011 | 14.35 | 14.39 | 14.15 | 14.16 | 18,752,486 | -0.10(-0.70%) |
Dec 14, 2011 | 14.21 | 14.30 | 14.16 | 14.26 | 20,046,244 | +0.06(+0.44%) |
Dec 13, 2011 | 14.26 | 14.43 | 14.17 | 14.20 | 21,553,192 | -0.15(-1.08%) |
Dec 12, 2011 | 14.26 | 14.40 | 14.20 | 14.35 | 20,308,992 | +0.00(+0.00%) |
Dec 09, 2011 | 14.36 | 14.54 | 14.32 | 14.35 | 15,473,167 | +0.10(+0.72%) |
Dec 08, 2011 | 14.50 | 14.50 | 14.23 | 14.25 | 19,712,332 | -0.25(-1.75%) |
Dec 07, 2011 | 14.60 | 14.64 | 14.50 | 14.50 | 23,644,690 | -0.14(-0.95%) |
Dec 06, 2011 | 14.73 | 14.83 | 14.60 | 14.64 | 25,269,688 | -0.13(-0.87%) |
Dec 05, 2011 | 14.60 | 14.78 | 14.35 | 14.77 | 46,129,232 | +0.28(+1.90%) |
Dec 02, 2011 | 14.71 | 14.72 | 14.42 | 14.50 | 26,069,622 | -0.10(-0.68%) |
Dec 01, 2011 | 14.60 | 14.75 | 14.51 | 14.60 | 28,429,866 | -0.07(-0.45%) |
Nov 30, 2011 | 14.58 | 14.75 | 14.51 | 14.66 | 36,943,272 | +0.21(+1.48%) |
Nov 29, 2011 | 14.64 | 14.72 | 14.43 | 14.45 | 28,682,784 | -0.20(-1.33%) |
Nov 28, 2011 | 14.49 | 14.80 | 14.48 | 14.64 | 38,979,376 | +0.19(+1.32%) |
Nov 25, 2011 | 14.50 | 14.75 | 14.45 | 14.45 | 20,791,860 | -0.13(-0.91%) |
Nov 23, 2011 | 14.14 | 14.74 | 14.03 | 14.58 | 70,482,320 | +0.32(+2.27%) |
Nov 22, 2011 | 13.46 | 14.34 | 13.45 | 14.26 | 83,515,640 | +0.92(+6.89%) |
Nov 21, 2011 | 13.63 | 13.69 | 12.67 | 13.34 | 117,930,656 | -1.33(-9.08%) |
Nov 18, 2011 | 14.51 | 14.77 | 14.46 | 14.67 | 16,460,164 | +0.10(+0.68%) |
Nov 17, 2011 | 14.72 | 14.90 | 14.51 | 14.57 | 17,651,844 | -0.21(-1.42%) |
Nov 16, 2011 | 14.86 | 15.00 | 14.75 | 14.78 | 14,467,308 | -0.18(-1.20%) |
Nov 15, 2011 | 14.90 | 15.06 | 14.84 | 14.96 | 11,404,983 | +0.08(+0.52%) |
Nov 14, 2011 | 15.13 | 15.13 | 14.85 | 14.89 | 11,731,627 | -0.23(-1.51%) |
Nov 11, 2011 | 14.92 | 15.20 | 14.92 | 15.11 | 15,033,163 | +0.34(+2.29%) |
Nov 10, 2011 | 14.75 | 14.82 | 14.55 | 14.78 | 14,996,680 | +0.11(+0.73%) |
Nov 09, 2011 | 14.88 | 14.90 | 14.60 | 14.67 | 20,595,430 | -0.50(-3.27%) |
Nov 08, 2011 | 15.16 | 15.20 | 14.99 | 15.17 | 13,419,420 | +0.05(+0.34%) |
Nov 07, 2011 | 15.05 | 15.14 | 14.89 | 15.11 | 11,857,928 | +0.13(+0.88%) |
Nov 04, 2011 | 14.93 | 15.10 | 14.76 | 14.98 | 13,753,446 | -0.08(-0.51%) |
Nov 03, 2011 | 15.02 | 15.15 | 14.92 | 15.06 | 19,659,228 | -0.04(-0.24%) |
Nov 02, 2011 | 15.23 | 15.27 | 14.97 | 15.10 | 16,777,612 | -0.01(-0.05%) |
Nov 01, 2011 | 15.08 | 15.23 | 14.91 | 15.10 | 19,882,572 | -0.22(-1.46%) |
Oct 31, 2011 | 15.59 | 15.62 | 15.33 | 15.33 | 17,828,950 | -0.42(-2.64%) |
Oct 28, 2011 | 15.46 | 15.81 | 15.42 | 15.74 | 20,860,874 | +0.25(+1.61%) |
Oct 27, 2011 | 15.44 | 15.52 | 15.27 | 15.49 | 19,838,442 | +0.23(+1.49%) |
Oct 26, 2011 | 15.26 | 15.31 | 14.86 | 15.26 | 16,786,846 | +0.16(+1.05%) |
Oct 25, 2011 | 15.31 | 15.48 | 15.08 | 15.11 | 15,483,716 | -0.34(-2.21%) |
Oct 24, 2011 | 15.23 | 15.47 | 15.23 | 15.45 | 14,173,736 | +0.19(+1.25%) |
Oct 21, 2011 | 15.23 | 15.38 | 15.13 | 15.26 | 19,032,376 | +0.17(+1.12%) |
Oct 20, 2011 | 15.01 | 15.18 | 14.86 | 15.09 | 16,288,742 | +0.08(+0.51%) |
Oct 19, 2011 | 15.03 | 15.20 | 14.92 | 15.01 | 17,086,618 | +0.01(+0.10%) |
Oct 18, 2011 | 14.68 | 15.06 | 14.61 | 15.00 | 18,374,000 | +0.33(+2.26%) |
Oct 17, 2011 | 14.80 | 14.94 | 14.61 | 14.67 | 17,063,824 | -0.21(-1.41%) |
Oct 14, 2011 | 15.03 | 15.04 | 14.75 | 14.87 | 13,031,844 | -0.08(-0.52%) |
Oct 13, 2011 | 14.76 | 14.98 | 14.74 | 14.95 | 12,657,026 | +0.13(+0.87%) |
Oct 12, 2011 | 14.78 | 14.96 | 14.62 | 14.82 | 17,138,362 | +0.22(+1.49%) |
Oct 11, 2011 | 14.94 | 15.06 | 14.55 | 14.61 | 16,843,940 | -0.35(-2.34%) |
Oct 10, 2011 | 14.71 | 14.96 | 14.66 | 14.96 | 15,111,344 | +0.49(+3.41%) |
Oct 07, 2011 | 14.58 | 14.60 | 14.28 | 14.46 | 17,476,460 | -0.13(-0.86%) |
Oct 06, 2011 | 14.35 | 14.59 | 14.27 | 14.59 | 15,613,905 | +0.18(+1.28%) |
Oct 05, 2011 | 14.01 | 14.41 | 13.88 | 14.40 | 20,982,094 | +0.47(+3.35%) |
Oct 04, 2011 | 13.71 | 13.97 | 13.51 | 13.94 | 25,426,212 | +0.03(+0.18%) |
Oct 03, 2011 | 14.28 | 14.39 | 13.91 | 13.91 | 21,986,368 | -0.36(-2.55%) |
Sep 30, 2011 | 14.27 | 14.48 | 14.19 | 14.28 | 19,741,488 | -0.17(-1.15%) |
Sep 29, 2011 | 14.61 | 14.71 | 14.17 | 14.44 | 13,417,944 | +0.03(+0.18%) |
Sep 28, 2011 | 14.74 | 14.82 | 14.41 | 14.41 | 16,379,344 | -0.32(-2.17%) |
Sep 27, 2011 | 14.80 | 14.83 | 14.54 | 14.74 | 26,986,938 | +0.18(+1.26%) |
Sep 26, 2011 | 14.18 | 14.75 | 14.12 | 14.55 | 29,799,220 | +0.41(+2.91%) |
Sep 23, 2011 | 14.00 | 14.21 | 13.83 | 14.14 | 22,077,092 | +0.03(+0.24%) |
Sep 22, 2011 | 14.33 | 14.33 | 13.95 | 14.11 | 35,179,060 | -0.49(-3.35%) |
Sep 21, 2011 | 14.97 | 15.04 | 14.58 | 14.60 | 16,775,982 | -0.43(-2.86%) |
Sep 20, 2011 | 14.83 | 15.19 | 14.72 | 15.03 | 22,320,574 | +0.29(+1.97%) |
Sep 19, 2011 | 14.77 | 14.81 | 14.59 | 14.74 | 16,621,551 | -0.13(-0.89%) |
Sep 16, 2011 | 14.81 | 14.98 | 14.66 | 14.87 | 35,713,540 | +0.22(+1.48%) |
Sep 15, 2011 | 14.64 | 14.69 | 14.42 | 14.65 | 14,968,730 | +0.16(+1.12%) |
Sep 14, 2011 | 14.08 | 14.62 | 14.06 | 14.49 | 24,295,186 | +0.43(+3.06%) |
Sep 13, 2011 | 14.00 | 14.10 | 13.85 | 14.06 | 13,944,794 | +0.08(+0.61%) |
Sep 12, 2011 | 13.72 | 14.00 | 13.69 | 13.97 | 18,474,978 | +0.06(+0.44%) |
Sep 09, 2011 | 14.40 | 14.45 | 13.83 | 13.91 | 23,206,404 | -0.62(-4.29%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.44 | 14.54 | 14,465,378 | -0.11(-0.73%) |
Sep 07, 2011 | 14.41 | 14.65 | 14.30 | 14.64 | 15,912,445 | +0.43(+3.00%) |
Sep 06, 2011 | 13.91 | 14.28 | 13.91 | 14.22 | 20,231,776 | -0.07(-0.46%) |
Sep 02, 2011 | 14.35 | 14.53 | 14.28 | 14.28 | 13,581,405 | -0.28(-1.90%) |
Sep 01, 2011 | 14.66 | 14.81 | 14.54 | 14.56 | 16,254,870 | -0.12(-0.79%) |
Aug 31, 2011 | 14.79 | 14.82 | 14.55 | 14.67 | 15,546,358 | -0.08(-0.54%) |
Aug 30, 2011 | 14.61 | 14.81 | 14.52 | 14.75 | 15,088,551 | +0.11(+0.78%) |
Aug 29, 2011 | 14.35 | 14.64 | 14.21 | 14.64 | 15,004,018 | +0.39(+2.74%) |
Aug 26, 2011 | 13.96 | 14.26 | 13.76 | 14.25 | 21,339,146 | +0.25(+1.76%) |
Aug 25, 2011 | 14.07 | 14.14 | 13.91 | 14.00 | 17,394,722 | -0.03(-0.24%) |
Aug 24, 2011 | 14.29 | 14.35 | 13.89 | 14.04 | 25,112,106 | -0.33(-2.28%) |
Aug 23, 2011 | 13.91 | 14.37 | 13.84 | 14.36 | 24,028,004 | +0.44(+3.17%) |
Aug 22, 2011 | 13.95 | 14.13 | 13.82 | 13.92 | 23,556,728 | +0.24(+1.72%) |
Aug 19, 2011 | 13.54 | 13.91 | 13.52 | 13.69 | 30,700,806 | -0.03(-0.23%) |
Aug 18, 2011 | 13.76 | 13.92 | 13.59 | 13.72 | 26,648,966 | -0.43(-3.03%) |
Aug 17, 2011 | 14.26 | 14.39 | 14.02 | 14.15 | 25,442,586 | -0.15(-1.03%) |
Aug 16, 2011 | 13.71 | 14.38 | 13.69 | 14.29 | 35,120,796 | +0.58(+4.24%) |
Aug 15, 2011 | 13.75 | 13.78 | 13.31 | 13.71 | 37,767,512 | -0.06(-0.43%) |
Aug 12, 2011 | 13.63 | 13.83 | 13.45 | 13.77 | 21,953,668 | +0.21(+1.52%) |
Aug 11, 2011 | 13.12 | 13.70 | 13.08 | 13.57 | 39,717,836 | +0.56(+4.33%) |
Aug 10, 2011 | 13.94 | 14.00 | 12.98 | 13.00 | 42,271,340 | -1.03(-7.34%) |
Aug 09, 2011 | 13.88 | 14.05 | 13.30 | 14.03 | 45,682,328 | +0.49(+3.59%) |
Aug 08, 2011 | 13.63 | 13.90 | 13.33 | 13.55 | 47,956,296 | -0.35(-2.49%) |
Aug 05, 2011 | 13.87 | 14.09 | 13.61 | 13.89 | 39,749,612 | +0.12(+0.88%) |
Aug 04, 2011 | 14.46 | 14.48 | 13.75 | 13.77 | 38,892,724 | -0.85(-5.79%) |
Aug 03, 2011 | 14.92 | 14.92 | 14.29 | 14.62 | 35,470,648 | -0.25(-1.71%) |
Aug 02, 2011 | 15.12 | 15.37 | 14.85 | 14.87 | 27,253,632 | -0.40(-2.65%) |
Aug 01, 2011 | 15.67 | 15.80 | 15.17 | 15.28 | 22,001,612 | -0.31(-1.98%) |
Jul 29, 2011 | 15.68 | 15.85 | 15.57 | 15.59 | 25,948,564 | -0.30(-1.88%) |
Jul 28, 2011 | 15.78 | 16.00 | 15.73 | 15.88 | 19,291,994 | +0.07(+0.47%) |
Jul 27, 2011 | 15.40 | 15.92 | 15.35 | 15.81 | 33,800,676 | +0.30(+1.92%) |
Jul 26, 2011 | 15.62 | 15.74 | 15.46 | 15.51 | 20,156,076 | -0.18(-1.13%) |
Jul 25, 2011 | 15.84 | 15.94 | 15.68 | 15.69 | 14,111,092 | -0.21(-1.32%) |
Jul 22, 2011 | 15.88 | 16.00 | 15.75 | 15.90 | 17,080,180 | +0.08(+0.53%) |
Jul 21, 2011 | 15.47 | 15.86 | 15.47 | 15.81 | 22,845,004 | +0.44(+2.85%) |
Jul 20, 2011 | 15.34 | 15.54 | 15.34 | 15.38 | 17,980,986 | +0.04(+0.23%) |
Jul 19, 2011 | 15.12 | 15.43 | 15.04 | 15.34 | 22,872,826 | +0.33(+2.17%) |
Jul 18, 2011 | 15.04 | 15.11 | 14.83 | 15.01 | 14,184,579 | -0.07(-0.46%) |
Jul 15, 2011 | 15.18 | 15.22 | 14.98 | 15.08 | 16,451,145 | -0.10(-0.65%) |
Jul 14, 2011 | 15.35 | 15.45 | 15.16 | 15.18 | 12,942,924 | -0.13(-0.82%) |
Jul 13, 2011 | 15.35 | 15.51 | 15.27 | 15.31 | 13,402,780 | +0.02(+0.14%) |
Jul 12, 2011 | 15.09 | 15.40 | 15.08 | 15.29 | 19,889,830 | +0.10(+0.68%) |
Jul 11, 2011 | 15.48 | 15.51 | 15.13 | 15.18 | 18,415,274 | -0.43(-2.76%) |
Jul 08, 2011 | 15.61 | 15.73 | 15.52 | 15.61 | 12,944,436 | -0.09(-0.59%) |
Jul 07, 2011 | 15.63 | 15.71 | 15.58 | 15.71 | 14,661,381 | +0.16(+1.04%) |
Jul 06, 2011 | 15.35 | 15.54 | 15.32 | 15.54 | 16,626,215 | +0.25(+1.64%) |
Jul 05, 2011 | 15.41 | 15.45 | 15.24 | 15.29 | 12,080,510 | -0.14(-0.91%) |
Jul 01, 2011 | 15.25 | 15.44 | 15.22 | 15.43 | 16,932,496 | +0.20(+1.30%) |
Jun 30, 2011 | 15.29 | 15.35 | 15.20 | 15.24 | 15,198,062 | +0.01(+0.05%) |
Jun 29, 2011 | 15.27 | 15.33 | 15.18 | 15.23 | 18,360,862 | +0.16(+1.07%) |
Jun 28, 2011 | 14.79 | 15.13 | 14.73 | 15.07 | 15,984,511 | +0.28(+1.92%) |
Jun 27, 2011 | 14.62 | 14.82 | 14.51 | 14.78 | 11,343,913 | +0.17(+1.18%) |
Jun 24, 2011 | 14.75 | 14.75 | 14.56 | 14.61 | 17,394,412 | -0.15(-1.05%) |
Jun 23, 2011 | 14.59 | 14.79 | 14.47 | 14.76 | 16,343,132 | +0.03(+0.20%) |
Jun 22, 2011 | 14.68 | 14.88 | 14.59 | 14.74 | 14,468,784 | +0.06(+0.38%) |
Jun 21, 2011 | 14.71 | 14.74 | 14.55 | 14.68 | 18,597,264 | -0.07(-0.50%) |
Jun 20, 2011 | 14.76 | 14.77 | 14.51 | 14.75 | 14,141,188 | +0.21(+1.43%) |
Jun 17, 2011 | 14.68 | 14.68 | 14.47 | 14.55 | 21,412,630 | -0.04(-0.29%) |
Jun 16, 2011 | 14.63 | 14.66 | 14.51 | 14.59 | 25,600,168 | +0.00(+0.00%) |
Jun 15, 2011 | 14.57 | 14.78 | 14.53 | 14.59 | 20,606,422 | -0.05(-0.33%) |
Jun 14, 2011 | 14.80 | 14.81 | 14.62 | 14.64 | 21,171,698 | -0.07(-0.45%) |
Jun 13, 2011 | 14.46 | 14.80 | 14.44 | 14.70 | 24,053,328 | -0.10(-0.67%) |
Jun 10, 2011 | 15.12 | 15.12 | 14.79 | 14.80 | 16,319,561 | -0.34(-2.26%) |
Jun 09, 2011 | 15.17 | 15.34 | 15.10 | 15.14 | 16,960,404 | +0.00(+0.02%) |
Jun 08, 2011 | 15.10 | 15.21 | 15.00 | 15.14 | 13,593,549 | +0.04(+0.29%) |
Jun 07, 2011 | 15.09 | 15.18 | 14.98 | 15.10 | 13,380,564 | +0.04(+0.29%) |
Jun 06, 2011 | 15.03 | 15.12 | 14.97 | 15.05 | 14,071,656 | -0.05(-0.34%) |
Jun 03, 2011 | 15.07 | 15.24 | 15.00 | 15.10 | 19,001,580 | +0.23(+1.56%) |
May 24, 2011 | 14.90 | 15.01 | 14.76 | 14.87 | 17,238,776 | -0.00(-0.02%) |
May 23, 2011 | 14.90 | 14.93 | 14.79 | 14.87 | 17,744,754 | -0.20(-1.34%) |
May 20, 2011 | 14.96 | 15.16 | 14.92 | 15.08 | 28,642,944 | +0.29(+1.98%) |
May 19, 2011 | 14.89 | 14.93 | 14.71 | 14.78 | 19,101,866 | -0.06(-0.38%) |
May 18, 2011 | 14.85 | 14.86 | 14.71 | 14.84 | 21,723,828 | -0.05(-0.32%) |
May 17, 2011 | 14.92 | 14.92 | 14.75 | 14.89 | 21,882,770 | -0.03(-0.22%) |
May 16, 2011 | 15.07 | 15.15 | 14.87 | 14.92 | 24,090,946 | -0.24(-1.55%) |
May 13, 2011 | 15.22 | 15.42 | 15.10 | 15.16 | 32,246,250 | -0.03(-0.22%) |
May 12, 2011 | 15.00 | 15.21 | 14.98 | 15.19 | 24,618,822 | +0.19(+1.28%) |
May 11, 2011 | 15.14 | 15.15 | 14.83 | 15.00 | 31,279,810 | -0.10(-0.66%) |
May 10, 2011 | 15.18 | 15.29 | 14.97 | 15.10 | 21,611,054 | -0.07(-0.49%) |
May 09, 2011 | 15.04 | 15.28 | 15.03 | 15.17 | 22,100,106 | +0.08(+0.56%) |
May 06, 2011 | 15.06 | 15.21 | 15.03 | 15.09 | 21,179,056 | +0.14(+0.96%) |
May 05, 2011 | 15.18 | 15.22 | 14.92 | 14.94 | 22,976,372 | -0.26(-1.72%) |
May 04, 2011 | 15.30 | 15.36 | 15.05 | 15.21 | 28,410,384 | -0.12(-0.79%) |
May 03, 2011 | 15.02 | 15.35 | 14.83 | 15.33 | 31,834,800 | +0.36(+2.43%) |
May 02, 2011 | 14.95 | 15.05 | 14.35 | 14.96 | 38,276,000 | +0.67(+4.71%) |
Apr 29, 2011 | 14.47 | 14.48 | 14.29 | 14.29 | 36,186,952 | -0.19(-1.30%) |
Apr 28, 2011 | 14.65 | 14.70 | 14.32 | 14.48 | 35,849,604 | -0.20(-1.35%) |
Apr 27, 2011 | 14.58 | 14.72 | 14.50 | 14.68 | 31,842,662 | +0.14(+0.94%) |
Apr 26, 2011 | 14.52 | 14.60 | 14.41 | 14.54 | 25,023,624 | +0.12(+0.82%) |
Apr 25, 2011 | 14.41 | 14.49 | 14.27 | 14.42 | 31,782,806 | +0.05(+0.36%) |
Apr 21, 2011 | 14.55 | 14.72 | 14.33 | 14.37 | 59,938,584 | -0.63(-4.22%) |
Apr 20, 2011 | 15.08 | 15.09 | 14.84 | 15.00 | 31,298,572 | +0.06(+0.37%) |
Apr 19, 2011 | 14.85 | 14.96 | 14.78 | 14.95 | 20,958,268 | +0.11(+0.77%) |
Apr 18, 2011 | 15.22 | 15.23 | 14.81 | 14.83 | 30,479,146 | -0.51(-3.31%) |
Apr 15, 2011 | 15.38 | 15.40 | 15.20 | 15.34 | 21,928,624 | -0.06(-0.36%) |
Apr 14, 2011 | 15.13 | 15.40 | 15.08 | 15.40 | 21,876,004 | +0.18(+1.21%) |
Apr 13, 2011 | 15.22 | 15.37 | 15.12 | 15.21 | 24,135,012 | +0.08(+0.51%) |
Apr 12, 2011 | 15.14 | 15.18 | 15.08 | 15.14 | 11,941,264 | -0.03(-0.22%) |
Apr 11, 2011 | 15.21 | 15.31 | 15.11 | 15.17 | 15,271,328 | -0.01(-0.05%) |
Apr 08, 2011 | 15.34 | 15.36 | 15.10 | 15.18 | 23,915,854 | -0.09(-0.60%) |
Apr 07, 2011 | 15.32 | 15.41 | 15.24 | 15.27 | 19,823,122 | -0.08(-0.55%) |
Apr 06, 2011 | 15.49 | 15.56 | 15.35 | 15.35 | 23,339,694 | -0.04(-0.26%) |
Apr 05, 2011 | 15.68 | 15.73 | 15.34 | 15.39 | 24,715,010 | -0.36(-2.27%) |
Apr 04, 2011 | 15.74 | 15.79 | 15.69 | 15.75 | 16,407,685 | +0.06(+0.35%) |