Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.96 | 14.04 | 13.56 | 13.71 | 4,472,651 | -0.16(-1.14%) |
Mar 29, 2012 | 13.55 | 13.88 | 13.40 | 13.87 | 3,206,180 | +0.30(+2.20%) |
Mar 28, 2012 | 13.86 | 13.92 | 13.46 | 13.57 | 3,272,909 | -0.32(-2.27%) |
Mar 27, 2012 | 14.00 | 14.12 | 13.89 | 13.89 | 2,386,082 | -0.22(-1.56%) |
Mar 26, 2012 | 13.88 | 14.11 | 13.76 | 14.11 | 3,137,529 | +0.36(+2.62%) |
Mar 23, 2012 | 13.42 | 13.76 | 13.34 | 13.75 | 3,110,140 | +0.34(+2.55%) |
Mar 22, 2012 | 13.48 | 13.61 | 13.30 | 13.40 | 2,735,501 | -0.20(-1.48%) |
Mar 21, 2012 | 13.76 | 13.81 | 13.55 | 13.61 | 3,501,147 | -0.16(-1.18%) |
Mar 20, 2012 | 13.70 | 13.84 | 13.55 | 13.77 | 1,907,939 | -0.02(-0.16%) |
Mar 19, 2012 | 13.72 | 13.90 | 13.64 | 13.79 | 2,658,202 | +0.00(+0.03%) |
Mar 16, 2012 | 14.04 | 14.04 | 13.72 | 13.79 | 3,687,970 | -0.03(-0.22%) |
Mar 15, 2012 | 13.96 | 14.27 | 13.76 | 13.82 | 5,723,258 | -0.13(-0.94%) |
Mar 14, 2012 | 13.92 | 14.16 | 13.83 | 13.95 | 2,794,909 | -0.01(-0.09%) |
Mar 13, 2012 | 13.81 | 13.97 | 13.66 | 13.96 | 1,756,430 | +0.21(+1.56%) |
Mar 12, 2012 | 13.93 | 13.94 | 13.67 | 13.75 | 2,439,762 | -0.24(-1.69%) |
Mar 09, 2012 | 13.65 | 14.12 | 13.60 | 13.98 | 4,832,989 | +0.39(+2.85%) |
Mar 08, 2012 | 13.76 | 13.76 | 13.52 | 13.60 | 5,469,898 | -0.03(-0.21%) |
Mar 07, 2012 | 14.04 | 14.20 | 13.56 | 13.62 | 8,986,956 | -0.42(-3.00%) |
Mar 06, 2012 | 14.34 | 14.37 | 13.83 | 14.05 | 6,355,775 | -0.51(-3.50%) |
Mar 05, 2012 | 15.21 | 15.26 | 14.54 | 14.55 | 3,431,630 | -0.74(-4.82%) |
Mar 02, 2012 | 15.61 | 15.77 | 15.05 | 15.29 | 3,066,874 | -0.32(-2.08%) |
Mar 01, 2012 | 15.25 | 15.66 | 15.15 | 15.62 | 3,974,580 | +0.48(+3.19%) |
Feb 29, 2012 | 15.75 | 15.78 | 15.12 | 15.13 | 4,639,866 | -0.61(-3.90%) |
Feb 28, 2012 | 15.48 | 16.21 | 15.48 | 15.75 | 3,440,354 | +0.24(+1.53%) |
Feb 27, 2012 | 15.41 | 15.70 | 15.36 | 15.51 | 2,084,268 | -0.17(-1.06%) |
Feb 24, 2012 | 15.67 | 15.85 | 15.55 | 15.68 | 961,034 | +0.01(+0.06%) |
Feb 23, 2012 | 15.65 | 15.83 | 15.35 | 15.67 | 1,205,015 | +0.04(+0.28%) |
Feb 22, 2012 | 15.91 | 15.98 | 15.57 | 15.62 | 2,160,268 | -0.30(-1.87%) |
Feb 21, 2012 | 16.22 | 16.41 | 15.79 | 15.92 | 2,377,151 | -0.21(-1.31%) |
Feb 17, 2012 | 16.54 | 16.66 | 16.09 | 16.13 | 2,346,198 | -0.36(-2.18%) |
Feb 16, 2012 | 16.26 | 16.62 | 16.15 | 16.49 | 2,292,318 | +0.21(+1.29%) |
Feb 15, 2012 | 16.19 | 16.42 | 16.08 | 16.28 | 2,604,482 | +0.18(+1.14%) |
Feb 14, 2012 | 16.08 | 16.25 | 15.92 | 16.10 | 1,793,836 | -0.08(-0.49%) |
Feb 13, 2012 | 15.98 | 16.23 | 15.82 | 16.18 | 2,758,219 | +0.34(+2.13%) |
Feb 10, 2012 | 15.83 | 15.90 | 15.51 | 15.84 | 2,487,906 | -0.24(-1.50%) |
Feb 09, 2012 | 16.10 | 16.30 | 15.93 | 16.08 | 1,852,341 | -0.04(-0.22%) |
Feb 08, 2012 | 15.75 | 16.22 | 15.68 | 16.12 | 2,747,962 | +0.39(+2.48%) |
Feb 07, 2012 | 15.67 | 15.80 | 15.49 | 15.73 | 1,665,407 | +0.04(+0.22%) |
Feb 06, 2012 | 15.55 | 15.75 | 15.42 | 15.69 | 1,913,731 | -0.02(-0.14%) |
Feb 03, 2012 | 15.41 | 15.94 | 15.30 | 15.71 | 2,900,096 | +0.57(+3.80%) |
Feb 02, 2012 | 15.23 | 15.37 | 15.07 | 15.14 | 1,645,434 | -0.02(-0.14%) |
Feb 01, 2012 | 15.26 | 15.53 | 15.04 | 15.16 | 2,686,708 | +0.07(+0.49%) |
Jan 31, 2012 | 15.38 | 15.51 | 15.00 | 15.08 | 2,012,036 | -0.16(-1.06%) |
Jan 30, 2012 | 15.21 | 15.38 | 14.97 | 15.25 | 2,899,923 | +0.11(+0.70%) |
Jan 27, 2012 | 15.09 | 15.58 | 14.96 | 15.14 | 4,793,698 | +0.05(+0.35%) |
Jan 26, 2012 | 16.10 | 16.89 | 14.91 | 15.09 | 12,278,277 | -1.71(-10.18%) |
Jan 25, 2012 | 16.68 | 16.84 | 16.28 | 16.80 | 2,932,278 | +0.30(+1.81%) |
Jan 24, 2012 | 16.25 | 16.66 | 15.98 | 16.50 | 2,301,182 | -0.17(-1.00%) |
Jan 23, 2012 | 16.57 | 16.80 | 16.45 | 16.67 | 1,950,958 | -0.04(-0.26%) |
Jan 20, 2012 | 16.64 | 16.84 | 16.49 | 16.71 | 1,570,987 | +0.15(+0.90%) |
Jan 19, 2012 | 16.56 | 16.64 | 16.38 | 16.56 | 2,732,219 | +0.18(+1.07%) |
Jan 18, 2012 | 15.79 | 16.57 | 15.63 | 16.39 | 3,084,157 | +0.80(+5.12%) |
Jan 17, 2012 | 15.42 | 16.11 | 15.32 | 15.59 | 3,404,510 | +0.42(+2.78%) |
Jan 13, 2012 | 15.43 | 15.43 | 15.04 | 15.17 | 2,180,910 | -0.40(-2.59%) |
Jan 12, 2012 | 15.33 | 15.75 | 15.12 | 15.57 | 2,708,442 | +0.28(+1.84%) |
Jan 11, 2012 | 15.21 | 15.58 | 15.13 | 15.29 | 3,072,797 | +0.03(+0.17%) |
Jan 10, 2012 | 15.26 | 15.36 | 14.84 | 15.26 | 5,065,558 | -0.23(-1.47%) |
Jan 09, 2012 | 14.84 | 15.79 | 14.83 | 15.49 | 4,519,985 | +0.75(+5.06%) |
Jan 06, 2012 | 14.87 | 14.90 | 14.59 | 14.75 | 2,002,135 | -0.09(-0.59%) |
Jan 05, 2012 | 14.62 | 14.90 | 14.55 | 14.83 | 1,813,417 | +0.15(+1.02%) |
Jan 04, 2012 | 14.69 | 14.81 | 14.50 | 14.69 | 2,009,078 | -0.13(-0.89%) |
Dec 30, 2011 | 14.87 | 14.96 | 14.70 | 14.82 | 2,789,210 | +0.04(+0.30%) |
Dec 29, 2011 | 14.63 | 14.81 | 14.55 | 14.77 | 1,370,073 | +0.21(+1.45%) |
Dec 28, 2011 | 14.84 | 14.84 | 14.51 | 14.56 | 2,031,024 | -0.29(-1.95%) |
Dec 27, 2011 | 14.71 | 14.99 | 14.68 | 14.85 | 948,052 | +0.02(+0.15%) |
Dec 23, 2011 | 14.87 | 14.91 | 14.66 | 14.83 | 1,377,102 | +0.41(+2.83%) |
Dec 21, 2011 | 14.53 | 14.56 | 14.04 | 14.42 | 2,227,387 | -0.19(-1.29%) |
Dec 20, 2011 | 14.18 | 14.68 | 13.98 | 14.61 | 3,986,385 | +0.68(+4.88%) |
Dec 19, 2011 | 14.72 | 14.75 | 13.83 | 13.93 | 4,728,290 | -0.73(-4.97%) |
Dec 16, 2011 | 14.61 | 14.84 | 14.48 | 14.66 | 4,811,370 | +0.17(+1.15%) |
Dec 15, 2011 | 14.64 | 14.73 | 14.32 | 14.49 | 2,879,333 | +0.04(+0.30%) |
Dec 14, 2011 | 14.54 | 14.62 | 14.07 | 14.45 | 5,024,974 | -0.21(-1.47%) |
Dec 13, 2011 | 15.62 | 15.62 | 14.61 | 14.66 | 6,121,578 | -0.57(-3.72%) |
Dec 12, 2011 | 15.80 | 16.01 | 15.09 | 15.23 | 3,278,289 | -0.97(-5.96%) |
Dec 09, 2011 | 15.74 | 16.23 | 15.62 | 16.19 | 4,254,285 | +0.13(+0.82%) |
Dec 08, 2011 | 16.33 | 16.66 | 16.04 | 16.06 | 2,121,235 | -0.50(-3.02%) |
Dec 07, 2011 | 16.68 | 16.81 | 16.32 | 16.56 | 1,974,261 | -0.26(-1.56%) |
Dec 06, 2011 | 16.80 | 16.91 | 16.47 | 16.83 | 3,225,741 | +0.20(+1.21%) |
Dec 05, 2011 | 16.66 | 16.89 | 16.46 | 16.62 | 3,123,316 | +0.17(+1.01%) |
Dec 02, 2011 | 16.56 | 16.92 | 16.42 | 16.46 | 2,461,729 | -0.09(-0.53%) |
Dec 01, 2011 | 16.58 | 16.80 | 16.37 | 16.55 | 1,915,691 | -0.18(-1.10%) |
Nov 30, 2011 | 16.33 | 16.84 | 16.25 | 16.73 | 3,583,535 | +1.11(+7.13%) |
Nov 29, 2011 | 15.48 | 15.91 | 15.27 | 15.62 | 3,303,319 | +0.20(+1.31%) |
Nov 28, 2011 | 15.54 | 15.63 | 15.23 | 15.41 | 4,226,892 | +0.47(+3.17%) |
Nov 25, 2011 | 14.65 | 15.29 | 14.65 | 14.94 | 1,169,058 | -0.10(-0.64%) |
Nov 23, 2011 | 15.33 | 15.35 | 14.94 | 15.04 | 3,407,835 | -0.60(-3.82%) |
Nov 22, 2011 | 15.40 | 15.71 | 15.19 | 15.63 | 3,052,687 | +0.23(+1.48%) |
Nov 21, 2011 | 16.19 | 16.30 | 15.39 | 15.40 | 5,297,377 | -1.04(-6.35%) |
Nov 18, 2011 | 16.84 | 16.98 | 16.40 | 16.45 | 2,055,150 | -0.32(-1.88%) |
Nov 17, 2011 | 17.34 | 17.37 | 16.25 | 16.76 | 4,923,505 | -0.62(-3.56%) |
Nov 16, 2011 | 16.89 | 17.91 | 16.80 | 17.38 | 4,273,892 | +0.30(+1.77%) |
Nov 15, 2011 | 16.68 | 17.23 | 16.58 | 17.08 | 1,842,484 | +0.30(+1.78%) |
Nov 14, 2011 | 17.20 | 17.42 | 16.73 | 16.78 | 2,245,209 | -0.57(-3.29%) |
Nov 11, 2011 | 16.41 | 17.46 | 16.33 | 17.35 | 3,283,718 | +1.17(+7.21%) |
Nov 10, 2011 | 16.34 | 16.41 | 15.91 | 16.19 | 3,280,597 | +0.13(+0.82%) |
Nov 09, 2011 | 16.81 | 16.84 | 16.01 | 16.05 | 3,686,747 | -1.20(-6.97%) |
Nov 08, 2011 | 17.17 | 17.48 | 16.76 | 17.26 | 3,522,681 | +0.22(+1.29%) |
Nov 07, 2011 | 17.14 | 17.35 | 16.78 | 17.04 | 3,369,178 | -0.34(-1.97%) |
Nov 04, 2011 | 16.71 | 17.43 | 16.62 | 17.38 | 3,027,197 | +0.46(+2.75%) |
Nov 03, 2011 | 16.32 | 16.96 | 15.88 | 16.91 | 3,521,020 | +0.84(+5.24%) |
Nov 02, 2011 | 16.38 | 16.66 | 15.97 | 16.07 | 6,625,118 | -0.06(-0.38%) |
Nov 01, 2011 | 16.26 | 16.54 | 15.89 | 16.13 | 4,689,010 | -0.63(-3.77%) |
Oct 31, 2011 | 17.10 | 17.19 | 16.72 | 16.76 | 4,710,996 | -0.54(-3.14%) |
Oct 28, 2011 | 17.65 | 17.84 | 17.09 | 17.31 | 4,382,094 | -0.46(-2.57%) |
Oct 27, 2011 | 17.19 | 17.98 | 17.19 | 17.76 | 4,587,653 | +1.02(+6.08%) |
Oct 26, 2011 | 16.75 | 16.92 | 16.21 | 16.75 | 3,616,029 | +0.25(+1.54%) |
Oct 25, 2011 | 16.62 | 16.86 | 16.46 | 16.49 | 3,076,459 | -0.30(-1.78%) |
Oct 24, 2011 | 16.19 | 17.06 | 15.91 | 16.79 | 4,911,672 | +0.49(+2.99%) |
Oct 21, 2011 | 15.51 | 16.31 | 15.47 | 16.30 | 6,819,243 | +0.89(+5.78%) |
Oct 20, 2011 | 14.39 | 15.48 | 13.69 | 15.41 | 11,921,624 | +0.75(+5.08%) |
Oct 19, 2011 | 14.82 | 14.93 | 14.37 | 14.67 | 6,662,805 | -0.23(-1.53%) |
Oct 18, 2011 | 14.29 | 15.00 | 14.07 | 14.90 | 4,164,236 | +0.48(+3.35%) |
Oct 17, 2011 | 14.85 | 14.90 | 14.27 | 14.41 | 3,060,560 | -0.57(-3.78%) |
Oct 14, 2011 | 14.98 | 15.05 | 14.49 | 14.98 | 3,172,277 | +0.22(+1.52%) |
Oct 13, 2011 | 13.84 | 14.87 | 13.83 | 14.76 | 3,688,580 | +0.81(+5.79%) |
Oct 12, 2011 | 14.02 | 14.27 | 13.85 | 13.95 | 2,885,349 | +0.25(+1.79%) |
Oct 11, 2011 | 13.51 | 13.85 | 13.47 | 13.70 | 2,522,541 | +0.01(+0.06%) |
Oct 10, 2011 | 13.49 | 13.78 | 13.45 | 13.69 | 2,727,517 | +0.48(+3.65%) |
Oct 07, 2011 | 13.29 | 13.48 | 13.04 | 13.21 | 3,159,655 | -0.02(-0.13%) |
Oct 06, 2011 | 13.19 | 13.39 | 12.91 | 13.23 | 3,131,059 | +0.00(+0.00%) |
Oct 05, 2011 | 12.71 | 13.30 | 12.46 | 13.23 | 3,379,301 | +0.54(+4.29%) |
Oct 04, 2011 | 12.06 | 12.74 | 11.99 | 12.69 | 7,196,065 | +0.33(+2.70%) |
Oct 03, 2011 | 13.29 | 13.32 | 12.21 | 12.35 | 9,928,941 | -0.78(-5.95%) |
Sep 30, 2011 | 13.52 | 13.65 | 13.13 | 13.13 | 3,314,303 | -0.55(-4.04%) |
Sep 29, 2011 | 14.41 | 14.46 | 13.37 | 13.69 | 6,612,072 | -0.43(-3.04%) |
Sep 28, 2011 | 15.19 | 15.22 | 14.07 | 14.12 | 4,909,269 | -0.96(-6.35%) |
Sep 27, 2011 | 15.22 | 15.38 | 14.99 | 15.07 | 3,433,395 | +0.23(+1.54%) |
Sep 26, 2011 | 14.50 | 14.89 | 14.00 | 14.84 | 5,739,331 | +0.39(+2.73%) |
Sep 23, 2011 | 14.00 | 14.59 | 13.79 | 14.45 | 3,079,237 | +0.38(+2.71%) |
Sep 22, 2011 | 14.35 | 14.35 | 13.78 | 14.07 | 6,114,978 | -0.84(-5.62%) |
Sep 21, 2011 | 14.97 | 15.38 | 14.88 | 14.90 | 4,005,572 | -0.02(-0.12%) |
Sep 20, 2011 | 15.28 | 15.81 | 14.91 | 14.92 | 7,474,752 | -0.08(-0.53%) |
Sep 19, 2011 | 15.10 | 15.33 | 14.87 | 15.00 | 4,602,257 | -0.37(-2.40%) |
Sep 16, 2011 | 15.35 | 15.48 | 15.05 | 15.37 | 4,933,808 | -0.02(-0.11%) |
Sep 15, 2011 | 15.45 | 15.56 | 15.16 | 15.39 | 6,211,254 | +0.13(+0.86%) |
Sep 14, 2011 | 14.33 | 15.35 | 14.33 | 15.26 | 7,613,734 | +1.01(+7.08%) |
Sep 13, 2011 | 13.98 | 14.30 | 13.78 | 14.25 | 3,094,839 | +0.30(+2.14%) |
Sep 12, 2011 | 13.38 | 14.18 | 13.37 | 13.95 | 5,214,515 | +0.32(+2.32%) |
Sep 09, 2011 | 13.59 | 14.07 | 13.39 | 13.63 | 4,681,900 | -0.10(-0.70%) |
Sep 08, 2011 | 13.90 | 14.48 | 13.65 | 13.73 | 4,588,306 | -0.21(-1.51%) |
Sep 07, 2011 | 13.51 | 13.99 | 13.49 | 13.94 | 3,697,946 | +0.74(+5.58%) |
Sep 06, 2011 | 12.90 | 13.28 | 12.68 | 13.20 | 5,726,891 | -0.17(-1.25%) |
Sep 02, 2011 | 13.33 | 13.59 | 13.25 | 13.37 | 3,164,697 | -0.38(-2.74%) |
Sep 01, 2011 | 13.84 | 14.19 | 13.74 | 13.75 | 4,876,411 | -0.15(-1.07%) |
Aug 31, 2011 | 14.32 | 14.39 | 13.70 | 13.90 | 6,581,612 | -0.29(-2.04%) |
Aug 30, 2011 | 14.44 | 14.56 | 14.04 | 14.19 | 7,657,929 | -0.29(-2.00%) |
Aug 29, 2011 | 14.29 | 14.61 | 14.12 | 14.48 | 5,284,699 | +0.45(+3.19%) |
Aug 26, 2011 | 14.00 | 14.13 | 13.22 | 14.03 | 9,376,382 | -0.17(-1.17%) |
Aug 25, 2011 | 14.90 | 14.90 | 13.91 | 14.19 | 7,679,057 | -0.61(-4.15%) |
Aug 24, 2011 | 15.12 | 15.15 | 14.33 | 14.81 | 6,154,823 | -0.32(-2.14%) |
Aug 23, 2011 | 14.48 | 15.17 | 14.24 | 15.13 | 4,099,085 | +0.77(+5.34%) |
Aug 22, 2011 | 14.92 | 14.93 | 14.27 | 14.37 | 4,528,049 | -0.05(-0.36%) |
Aug 19, 2011 | 14.76 | 15.12 | 14.39 | 14.42 | 8,190,121 | -0.63(-4.17%) |
Aug 18, 2011 | 15.75 | 15.75 | 14.83 | 15.05 | 7,406,275 | -1.30(-7.94%) |
Aug 17, 2011 | 16.36 | 16.67 | 16.19 | 16.34 | 3,148,671 | +0.03(+0.16%) |
Aug 16, 2011 | 16.60 | 16.70 | 16.12 | 16.32 | 2,912,028 | -0.44(-2.62%) |
Aug 15, 2011 | 16.36 | 16.76 | 16.31 | 16.76 | 2,329,553 | +0.54(+3.35%) |
Aug 12, 2011 | 16.56 | 16.64 | 16.06 | 16.21 | 3,830,177 | -0.15(-0.91%) |
Aug 11, 2011 | 15.55 | 16.63 | 15.36 | 16.36 | 5,178,398 | +1.00(+6.51%) |
Aug 10, 2011 | 15.11 | 15.96 | 14.72 | 15.36 | 6,043,926 | -0.05(-0.34%) |
Aug 09, 2011 | 15.14 | 15.44 | 14.22 | 15.41 | 5,976,847 | +0.78(+5.34%) |
Aug 08, 2011 | 15.01 | 15.29 | 14.33 | 14.63 | 8,053,878 | -1.06(-6.76%) |
Aug 05, 2011 | 16.15 | 16.31 | 15.04 | 15.69 | 7,925,915 | -0.27(-1.70%) |
Aug 04, 2011 | 16.80 | 16.87 | 15.96 | 15.97 | 5,955,381 | -1.13(-6.62%) |
Aug 03, 2011 | 16.80 | 17.18 | 16.36 | 17.10 | 4,349,372 | +0.31(+1.83%) |
Aug 02, 2011 | 17.72 | 17.91 | 16.76 | 16.79 | 6,152,977 | -1.12(-6.27%) |
Aug 01, 2011 | 18.30 | 18.42 | 17.62 | 17.91 | 3,294,454 | -0.14(-0.78%) |
Jul 29, 2011 | 17.60 | 18.27 | 17.51 | 18.05 | 3,366,758 | +0.03(+0.15%) |
Jul 28, 2011 | 17.55 | 18.34 | 17.25 | 18.03 | 4,730,694 | +0.46(+2.65%) |
Jul 27, 2011 | 18.32 | 18.33 | 17.50 | 17.56 | 4,527,905 | -0.99(-5.34%) |
Jul 26, 2011 | 18.88 | 19.29 | 18.52 | 18.55 | 2,505,747 | -0.32(-1.72%) |
Jul 25, 2011 | 19.20 | 19.29 | 18.83 | 18.88 | 3,737,885 | -0.72(-3.67%) |
Jul 22, 2011 | 19.24 | 19.80 | 18.37 | 19.60 | 5,636,988 | +1.14(+6.18%) |
Jul 21, 2011 | 18.58 | 19.86 | 17.87 | 18.46 | 9,398,133 | +0.04(+0.19%) |
Jul 20, 2011 | 19.14 | 19.14 | 18.25 | 18.42 | 3,367,660 | -0.22(-1.20%) |
Jul 19, 2011 | 18.15 | 18.76 | 17.98 | 18.65 | 2,471,157 | +0.68(+3.78%) |
Jul 18, 2011 | 18.21 | 18.39 | 17.84 | 17.97 | 2,744,220 | -0.44(-2.38%) |
Jul 15, 2011 | 18.03 | 18.42 | 17.86 | 18.41 | 2,755,949 | +0.15(+0.82%) |
Jul 14, 2011 | 18.50 | 19.07 | 17.98 | 18.26 | 3,408,433 | -0.19(-1.05%) |
Jul 13, 2011 | 18.57 | 18.92 | 18.39 | 18.45 | 3,096,977 | +0.04(+0.19%) |
Jul 12, 2011 | 19.42 | 19.43 | 18.37 | 18.41 | 5,956,804 | -1.22(-6.21%) |
Jul 11, 2011 | 19.86 | 20.38 | 19.50 | 19.63 | 2,084,465 | -0.75(-3.66%) |
Jul 08, 2011 | 20.05 | 20.41 | 19.72 | 20.38 | 3,691,867 | -0.10(-0.47%) |
Jul 07, 2011 | 19.54 | 20.62 | 19.52 | 20.48 | 5,359,112 | +1.06(+5.47%) |
Jul 06, 2011 | 19.06 | 19.62 | 19.01 | 19.41 | 3,323,944 | +0.25(+1.28%) |
Jul 05, 2011 | 18.82 | 19.19 | 18.64 | 19.17 | 2,120,789 | +0.26(+1.37%) |
Jul 01, 2011 | 18.49 | 18.97 | 18.44 | 18.91 | 2,425,237 | +0.36(+1.96%) |
Jun 30, 2011 | 17.84 | 18.61 | 17.82 | 18.55 | 3,012,948 | +0.75(+4.24%) |
Jun 29, 2011 | 17.72 | 18.07 | 17.47 | 17.79 | 2,814,824 | +0.07(+0.40%) |
Jun 28, 2011 | 17.63 | 17.85 | 17.63 | 17.72 | 1,821,918 | +0.09(+0.50%) |
Jun 27, 2011 | 17.45 | 17.76 | 17.24 | 17.63 | 1,434,097 | +0.18(+1.00%) |
Jun 24, 2011 | 17.47 | 17.69 | 17.40 | 17.46 | 1,981,507 | -0.19(-1.09%) |
Jun 23, 2011 | 17.33 | 17.77 | 17.12 | 17.65 | 2,895,673 | +0.10(+0.55%) |
Jun 22, 2011 | 17.61 | 17.91 | 17.43 | 17.55 | 1,734,766 | -0.16(-0.89%) |
Jun 21, 2011 | 17.41 | 17.92 | 17.32 | 17.71 | 2,529,954 | +0.39(+2.28%) |
Jun 20, 2011 | 17.22 | 17.43 | 17.09 | 17.32 | 2,222,588 | +0.12(+0.69%) |
Jun 17, 2011 | 17.53 | 17.54 | 16.92 | 17.20 | 5,310,911 | -0.09(-0.53%) |
Jun 16, 2011 | 17.82 | 17.85 | 17.15 | 17.29 | 3,697,597 | -0.56(-3.14%) |
Jun 15, 2011 | 18.01 | 18.21 | 17.78 | 17.85 | 2,373,738 | -0.37(-2.02%) |
Jun 14, 2011 | 18.29 | 18.43 | 18.13 | 18.22 | 3,272,326 | +0.20(+1.12%) |
Jun 13, 2011 | 18.55 | 18.77 | 17.80 | 18.02 | 4,522,983 | -0.54(-2.88%) |
Jun 10, 2011 | 19.03 | 19.12 | 18.15 | 18.55 | 3,782,467 | -0.57(-2.98%) |
Jun 09, 2011 | 19.04 | 19.42 | 18.80 | 19.12 | 2,940,578 | +0.15(+0.79%) |
Jun 08, 2011 | 19.68 | 19.68 | 18.91 | 18.98 | 3,736,662 | -0.82(-4.12%) |
Jun 07, 2011 | 19.69 | 19.99 | 19.41 | 19.79 | 2,347,636 | +0.35(+1.80%) |
Jun 06, 2011 | 19.62 | 19.79 | 19.43 | 19.44 | 2,060,972 | -0.03(-0.14%) |
Jun 03, 2011 | 19.64 | 20.06 | 19.40 | 19.47 | 3,713,463 | +0.68(+3.64%) |
May 24, 2011 | 18.80 | 19.02 | 18.77 | 18.78 | 2,050,890 | -0.01(-0.05%) |
May 23, 2011 | 18.92 | 19.06 | 18.69 | 18.79 | 2,910,626 | -0.58(-2.99%) |
May 20, 2011 | 19.51 | 19.68 | 19.24 | 19.37 | 2,249,870 | -0.25(-1.25%) |
May 19, 2011 | 19.69 | 19.78 | 19.34 | 19.62 | 2,805,613 | -0.04(-0.18%) |
May 18, 2011 | 18.61 | 19.74 | 18.60 | 19.65 | 4,389,131 | +1.05(+5.66%) |
May 17, 2011 | 18.62 | 18.68 | 18.17 | 18.60 | 2,828,406 | -0.18(-0.98%) |
May 16, 2011 | 19.02 | 19.45 | 18.75 | 18.78 | 2,053,863 | -0.40(-2.10%) |
May 13, 2011 | 19.26 | 19.46 | 19.05 | 19.19 | 1,692,374 | -0.10(-0.50%) |
May 12, 2011 | 18.95 | 19.39 | 18.69 | 19.28 | 2,175,626 | +0.19(+1.01%) |
May 11, 2011 | 19.05 | 19.48 | 18.96 | 19.09 | 4,073,469 | +0.01(+0.05%) |
May 10, 2011 | 18.97 | 19.12 | 18.77 | 19.08 | 2,060,548 | +0.14(+0.74%) |
May 09, 2011 | 18.76 | 19.05 | 18.61 | 18.94 | 2,320,470 | +0.15(+0.79%) |
May 06, 2011 | 18.67 | 18.99 | 18.52 | 18.79 | 2,937,793 | +0.43(+2.34%) |
May 05, 2011 | 17.64 | 18.70 | 17.56 | 18.36 | 4,745,102 | +0.57(+3.21%) |
May 04, 2011 | 18.20 | 18.39 | 17.60 | 17.79 | 4,328,218 | -0.39(-2.12%) |
May 03, 2011 | 18.59 | 18.68 | 17.95 | 18.18 | 2,837,089 | -0.57(-3.04%) |
May 02, 2011 | 18.76 | 19.29 | 18.72 | 18.75 | 2,876,717 | -0.34(-1.79%) |
Apr 29, 2011 | 19.08 | 19.19 | 18.97 | 19.09 | 2,361,374 | +0.07(+0.37%) |
Apr 28, 2011 | 18.93 | 19.36 | 18.70 | 19.02 | 4,196,991 | -0.07(-0.37%) |
Apr 27, 2011 | 18.62 | 19.10 | 18.55 | 19.09 | 3,629,672 | +0.34(+1.82%) |
Apr 26, 2011 | 18.27 | 19.00 | 18.25 | 18.75 | 3,802,282 | +0.52(+2.84%) |
Apr 25, 2011 | 18.66 | 18.72 | 18.10 | 18.23 | 3,893,315 | -0.13(-0.72%) |
Apr 21, 2011 | 17.86 | 18.93 | 17.17 | 18.36 | 12,032,360 | +1.32(+7.78%) |
Apr 20, 2011 | 16.55 | 17.07 | 16.53 | 17.04 | 4,124,935 | +1.00(+6.24%) |
Apr 19, 2011 | 16.03 | 16.33 | 15.75 | 16.04 | 2,685,650 | +0.00(+0.00%) |
Apr 18, 2011 | 15.90 | 16.11 | 15.71 | 16.04 | 3,321,430 | -0.08(-0.49%) |
Apr 15, 2011 | 15.90 | 16.18 | 15.76 | 16.12 | 1,832,595 | +0.13(+0.82%) |
Apr 14, 2011 | 15.79 | 16.03 | 15.51 | 15.98 | 2,555,371 | +0.11(+0.66%) |
Apr 13, 2011 | 15.84 | 16.01 | 15.74 | 15.88 | 2,692,562 | +0.07(+0.44%) |
Apr 12, 2011 | 16.25 | 16.27 | 15.60 | 15.81 | 5,241,039 | -0.61(-3.69%) |
Apr 11, 2011 | 16.75 | 16.79 | 16.29 | 16.41 | 2,390,331 | -0.34(-2.04%) |
Apr 08, 2011 | 16.82 | 17.28 | 16.57 | 16.76 | 1,931,449 | +0.01(+0.05%) |
Apr 07, 2011 | 16.93 | 17.07 | 16.71 | 16.75 | 2,254,855 | -0.16(-0.93%) |
Apr 06, 2011 | 17.05 | 17.13 | 16.76 | 16.91 | 1,714,175 | +0.06(+0.36%) |
Apr 05, 2011 | 16.78 | 17.19 | 16.77 | 16.84 | 3,218,789 | +0.21(+1.27%) |
Apr 04, 2011 | 16.78 | 16.86 | 16.50 | 16.63 | 2,275,919 | -0.15(-0.89%) |