Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.78 | 15.87 | 15.71 | 15.83 | 840,790 | -0.06(-0.38%) |
Apr 27, 2012 | 15.70 | 15.92 | 15.70 | 15.89 | 858,288 | +0.25(+1.58%) |
Apr 26, 2012 | 15.70 | 15.74 | 15.57 | 15.64 | 837,434 | -0.06(-0.36%) |
Apr 25, 2012 | 15.72 | 15.77 | 15.63 | 15.70 | 695,058 | +0.08(+0.54%) |
Apr 24, 2012 | 15.60 | 15.70 | 15.56 | 15.61 | 801,396 | +0.04(+0.28%) |
Apr 23, 2012 | 15.60 | 15.61 | 15.39 | 15.57 | 1,174,607 | -0.18(-1.17%) |
Apr 20, 2012 | 15.90 | 15.99 | 15.72 | 15.75 | 1,171,208 | -0.08(-0.53%) |
Apr 19, 2012 | 15.89 | 16.00 | 15.77 | 15.84 | 1,111,897 | -0.06(-0.40%) |
Apr 18, 2012 | 15.84 | 16.00 | 15.77 | 15.90 | 1,382,069 | +0.02(+0.12%) |
Apr 17, 2012 | 16.00 | 16.00 | 15.82 | 15.88 | 1,015,962 | +0.10(+0.64%) |
Apr 16, 2012 | 15.74 | 15.83 | 15.66 | 15.78 | 973,991 | +0.11(+0.70%) |
Apr 13, 2012 | 15.95 | 15.95 | 15.64 | 15.67 | 1,031,074 | -0.27(-1.71%) |
Apr 12, 2012 | 15.80 | 16.00 | 15.77 | 15.95 | 729,696 | +0.22(+1.39%) |
Apr 11, 2012 | 15.61 | 15.81 | 15.61 | 15.73 | 942,020 | +0.15(+0.94%) |
Apr 10, 2012 | 15.79 | 15.80 | 15.44 | 15.58 | 1,358,306 | -0.25(-1.59%) |
Apr 09, 2012 | 15.78 | 15.90 | 15.74 | 15.83 | 1,236,046 | -0.11(-0.66%) |
Apr 05, 2012 | 16.09 | 16.09 | 15.87 | 15.94 | 933,078 | -0.16(-0.98%) |
Apr 04, 2012 | 15.93 | 16.13 | 15.87 | 16.09 | 1,198,880 | -0.00(-0.03%) |
Apr 03, 2012 | 16.19 | 16.19 | 16.00 | 16.10 | 917,647 | -0.12(-0.71%) |
Apr 02, 2012 | 16.00 | 16.25 | 15.95 | 16.21 | 832,334 | +0.15(+0.93%) |
Mar 30, 2012 | 16.17 | 16.20 | 16.02 | 16.07 | 879,542 | -0.05(-0.31%) |
Mar 29, 2012 | 16.10 | 16.13 | 15.80 | 16.12 | 2,242,948 | -0.04(-0.27%) |
Mar 28, 2012 | 16.25 | 16.27 | 16.07 | 16.16 | 698,134 | -0.12(-0.76%) |
Mar 27, 2012 | 16.32 | 16.38 | 16.26 | 16.28 | 1,476,333 | -0.06(-0.35%) |
Mar 26, 2012 | 16.37 | 16.37 | 16.29 | 16.34 | 2,691,235 | +0.31(+1.96%) |
Mar 23, 2012 | 15.90 | 16.03 | 15.84 | 16.03 | 803,156 | +0.11(+0.71%) |
Mar 22, 2012 | 15.79 | 15.94 | 15.77 | 15.91 | 763,711 | -0.05(-0.30%) |
Mar 21, 2012 | 15.90 | 16.01 | 15.79 | 15.96 | 841,998 | +0.05(+0.31%) |
Mar 20, 2012 | 15.85 | 15.95 | 15.74 | 15.91 | 1,001,749 | -0.10(-0.60%) |
Mar 19, 2012 | 16.04 | 16.09 | 15.96 | 16.01 | 1,523,251 | +0.01(+0.04%) |
Mar 16, 2012 | 15.91 | 16.01 | 15.91 | 16.00 | 982,431 | +0.12(+0.76%) |
Mar 15, 2012 | 15.76 | 15.91 | 15.69 | 15.88 | 777,434 | +0.13(+0.83%) |
Mar 14, 2012 | 15.77 | 15.82 | 15.68 | 15.75 | 1,098,857 | +0.01(+0.04%) |
Mar 13, 2012 | 15.47 | 15.74 | 15.46 | 15.74 | 912,702 | +0.33(+2.14%) |
Mar 12, 2012 | 15.56 | 15.56 | 15.36 | 15.41 | 1,174,274 | -0.11(-0.74%) |
Mar 09, 2012 | 15.75 | 15.82 | 15.48 | 15.53 | 1,985,277 | -0.24(-1.50%) |
Mar 08, 2012 | 15.80 | 15.82 | 15.56 | 15.76 | 1,344,542 | +0.12(+0.75%) |
Mar 07, 2012 | 15.59 | 15.71 | 15.40 | 15.65 | 1,683,289 | +0.03(+0.17%) |
Mar 06, 2012 | 15.70 | 15.77 | 15.48 | 15.62 | 1,076,473 | -0.26(-1.64%) |
Mar 05, 2012 | 15.95 | 15.95 | 15.81 | 15.88 | 775,241 | -0.09(-0.57%) |
Mar 02, 2012 | 16.04 | 16.08 | 15.93 | 15.97 | 845,867 | -0.05(-0.31%) |
Mar 01, 2012 | 16.01 | 16.07 | 15.98 | 16.02 | 3,407,165 | +0.11(+0.67%) |
Feb 29, 2012 | 16.02 | 16.09 | 15.85 | 15.91 | 1,349,132 | +0.01(+0.08%) |
Feb 28, 2012 | 15.82 | 15.91 | 15.79 | 15.90 | 646,495 | +0.15(+0.94%) |
Feb 27, 2012 | 15.65 | 15.80 | 15.57 | 15.75 | 856,901 | +0.05(+0.31%) |
Feb 24, 2012 | 15.83 | 15.87 | 15.67 | 15.70 | 988,493 | -0.13(-0.82%) |
Feb 23, 2012 | 15.75 | 15.84 | 15.74 | 15.83 | 776,201 | +0.02(+0.14%) |
Feb 22, 2012 | 15.95 | 15.95 | 15.79 | 15.81 | 851,618 | -0.14(-0.86%) |
Feb 21, 2012 | 15.85 | 16.05 | 15.74 | 15.95 | 908,798 | +0.13(+0.83%) |
Feb 17, 2012 | 15.92 | 15.93 | 15.78 | 15.82 | 812,733 | -0.05(-0.34%) |
Feb 16, 2012 | 15.76 | 15.89 | 15.70 | 15.87 | 810,861 | +0.09(+0.57%) |
Feb 15, 2012 | 15.87 | 15.88 | 15.69 | 15.78 | 818,040 | +0.00(+0.03%) |
Feb 14, 2012 | 15.75 | 15.78 | 15.65 | 15.78 | 839,059 | -0.01(-0.05%) |
Feb 13, 2012 | 15.84 | 15.89 | 15.70 | 15.78 | 939,086 | +0.04(+0.25%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.64 | 15.74 | 662,811 | -0.13(-0.84%) |
Feb 09, 2012 | 15.89 | 15.93 | 15.78 | 15.88 | 1,340,458 | +0.02(+0.12%) |
Feb 08, 2012 | 15.81 | 15.90 | 15.71 | 15.86 | 966,992 | +0.12(+0.74%) |
Feb 07, 2012 | 15.77 | 15.81 | 15.59 | 15.74 | 570,128 | -0.01(-0.06%) |
Feb 06, 2012 | 15.70 | 15.85 | 15.65 | 15.75 | 782,191 | -0.01(-0.05%) |
Feb 03, 2012 | 15.74 | 15.86 | 15.69 | 15.76 | 895,776 | +0.07(+0.46%) |
Feb 02, 2012 | 15.71 | 15.77 | 15.63 | 15.69 | 871,092 | -0.07(-0.47%) |
Feb 01, 2012 | 15.76 | 15.83 | 15.73 | 15.76 | 1,141,797 | +0.15(+0.99%) |
Jan 31, 2012 | 15.61 | 15.62 | 15.47 | 15.61 | 1,857,407 | +0.17(+1.12%) |
Jan 30, 2012 | 15.22 | 15.46 | 15.22 | 15.44 | 827,480 | +0.04(+0.28%) |
Jan 27, 2012 | 15.38 | 15.45 | 15.22 | 15.39 | 818,386 | -0.03(-0.19%) |
Jan 26, 2012 | 15.80 | 15.81 | 15.40 | 15.42 | 1,373,899 | -0.28(-1.80%) |
Jan 25, 2012 | 15.75 | 15.75 | 15.50 | 15.71 | 860,073 | -0.07(-0.43%) |
Jan 24, 2012 | 15.72 | 15.79 | 15.66 | 15.77 | 786,811 | -0.11(-0.68%) |
Jan 23, 2012 | 15.66 | 15.94 | 15.66 | 15.88 | 1,154,068 | +0.31(+1.99%) |
Jan 20, 2012 | 15.46 | 15.59 | 15.45 | 15.57 | 465,106 | +0.08(+0.53%) |
Jan 19, 2012 | 15.36 | 15.57 | 15.35 | 15.49 | 956,455 | +0.22(+1.42%) |
Jan 18, 2012 | 15.16 | 15.34 | 15.11 | 15.27 | 752,039 | +0.11(+0.72%) |
Jan 17, 2012 | 15.16 | 15.24 | 15.09 | 15.16 | 993,225 | +0.18(+1.20%) |
Jan 13, 2012 | 15.03 | 15.03 | 14.82 | 14.98 | 999,736 | -0.17(-1.10%) |
Jan 12, 2012 | 15.12 | 15.18 | 15.02 | 15.15 | 609,247 | +0.11(+0.74%) |
Jan 11, 2012 | 15.07 | 15.13 | 15.01 | 15.04 | 775,076 | -0.09(-0.58%) |
Jan 10, 2012 | 15.20 | 15.28 | 15.11 | 15.13 | 704,284 | +0.08(+0.50%) |
Jan 09, 2012 | 14.94 | 15.06 | 14.84 | 15.05 | 568,666 | +0.15(+1.02%) |
Jan 06, 2012 | 15.11 | 15.12 | 14.88 | 14.90 | 635,754 | -0.25(-1.67%) |
Jan 05, 2012 | 15.16 | 15.20 | 14.99 | 15.15 | 710,196 | -0.10(-0.67%) |
Jan 04, 2012 | 15.18 | 15.30 | 15.08 | 15.25 | 745,348 | +0.40(+2.72%) |
Dec 30, 2011 | 14.71 | 14.91 | 14.68 | 14.85 | 693,090 | +0.17(+1.16%) |
Dec 29, 2011 | 14.59 | 14.72 | 14.55 | 14.68 | 861,857 | +0.13(+0.87%) |
Dec 28, 2011 | 14.80 | 14.80 | 14.51 | 14.55 | 1,176,330 | -0.15(-1.03%) |
Dec 27, 2011 | 14.79 | 14.82 | 14.69 | 14.70 | 279,457 | -0.07(-0.50%) |
Dec 23, 2011 | 14.79 | 14.85 | 14.69 | 14.78 | 739,889 | +0.43(+2.97%) |
Dec 21, 2011 | 14.24 | 14.38 | 14.23 | 14.35 | 891,435 | +0.11(+0.76%) |
Dec 20, 2011 | 14.14 | 14.37 | 14.14 | 14.24 | 1,044,709 | +0.30(+2.12%) |
Dec 19, 2011 | 13.98 | 14.09 | 13.92 | 13.95 | 1,195,580 | +0.01(+0.09%) |
Dec 16, 2011 | 13.74 | 13.97 | 13.71 | 13.94 | 1,366,170 | +0.17(+1.25%) |
Dec 15, 2011 | 13.87 | 13.93 | 13.71 | 13.76 | 728,741 | +0.03(+0.19%) |
Dec 14, 2011 | 13.77 | 13.86 | 13.65 | 13.74 | 1,308,095 | -0.16(-1.14%) |
Dec 13, 2011 | 14.03 | 14.13 | 13.80 | 13.90 | 1,211,017 | -0.12(-0.89%) |
Dec 12, 2011 | 13.96 | 14.03 | 13.87 | 14.02 | 806,530 | -0.12(-0.83%) |
Dec 09, 2011 | 13.98 | 14.16 | 13.97 | 14.14 | 1,186,315 | +0.16(+1.12%) |
Dec 08, 2011 | 14.26 | 14.28 | 13.95 | 13.98 | 1,178,119 | -0.30(-2.07%) |
Dec 07, 2011 | 14.20 | 14.34 | 14.07 | 14.28 | 1,074,009 | +0.02(+0.17%) |
Dec 06, 2011 | 14.26 | 14.34 | 14.11 | 14.25 | 968,894 | +0.02(+0.17%) |
Dec 05, 2011 | 14.27 | 14.39 | 14.16 | 14.23 | 1,759,148 | +0.17(+1.24%) |
Dec 02, 2011 | 14.33 | 14.34 | 13.94 | 14.06 | 1,578,413 | -0.15(-1.07%) |
Dec 01, 2011 | 14.34 | 14.38 | 14.07 | 14.21 | 1,633,039 | -0.07(-0.50%) |
Nov 30, 2011 | 14.08 | 14.32 | 14.01 | 14.28 | 1,765,899 | +0.71(+5.22%) |
Nov 29, 2011 | 13.39 | 13.63 | 13.39 | 13.57 | 920,924 | +0.21(+1.57%) |
Nov 28, 2011 | 13.43 | 13.53 | 13.26 | 13.36 | 1,082,939 | +0.30(+2.31%) |
Nov 25, 2011 | 13.11 | 13.18 | 13.04 | 13.06 | 702,599 | -0.21(-1.57%) |
Nov 23, 2011 | 13.37 | 13.38 | 13.05 | 13.27 | 1,084,453 | -0.24(-1.78%) |
Nov 22, 2011 | 13.51 | 13.57 | 13.44 | 13.51 | 961,318 | -0.03(-0.22%) |
Nov 21, 2011 | 13.65 | 13.69 | 13.37 | 13.54 | 1,203,835 | -0.30(-2.14%) |
Nov 18, 2011 | 13.93 | 13.94 | 13.76 | 13.83 | 1,342,103 | -0.02(-0.14%) |
Nov 17, 2011 | 14.04 | 14.06 | 13.82 | 13.85 | 1,677,936 | -0.16(-1.17%) |
Nov 16, 2011 | 13.92 | 14.14 | 13.88 | 14.02 | 1,304,003 | +0.01(+0.04%) |
Nov 15, 2011 | 14.03 | 14.11 | 13.90 | 14.01 | 1,294,907 | -0.10(-0.72%) |
Nov 14, 2011 | 14.15 | 14.21 | 14.00 | 14.11 | 1,069,196 | -0.12(-0.87%) |
Nov 11, 2011 | 14.19 | 14.28 | 14.14 | 14.24 | 968,894 | +0.18(+1.31%) |
Nov 10, 2011 | 14.31 | 14.31 | 14.00 | 14.05 | 1,297,581 | -0.15(-1.07%) |
Nov 09, 2011 | 14.39 | 14.39 | 14.19 | 14.21 | 1,275,698 | -0.43(-2.93%) |
Nov 08, 2011 | 14.59 | 14.65 | 14.47 | 14.63 | 1,076,857 | +0.06(+0.43%) |
Nov 07, 2011 | 14.55 | 14.62 | 14.44 | 14.57 | 1,001,182 | +0.02(+0.11%) |
Nov 04, 2011 | 14.56 | 14.60 | 14.35 | 14.56 | 1,065,873 | -0.18(-1.21%) |
Nov 03, 2011 | 14.65 | 14.79 | 14.39 | 14.73 | 1,846,117 | +0.17(+1.15%) |
Nov 02, 2011 | 14.58 | 14.76 | 14.49 | 14.57 | 2,807,980 | +0.16(+1.14%) |
Nov 01, 2011 | 14.56 | 14.67 | 14.38 | 14.40 | 2,489,823 | -0.70(-4.61%) |
Oct 31, 2011 | 15.01 | 15.29 | 14.99 | 15.10 | 1,371,687 | -0.05(-0.32%) |
Oct 28, 2011 | 15.19 | 15.29 | 15.10 | 15.15 | 1,181,297 | -0.09(-0.62%) |
Oct 27, 2011 | 15.12 | 15.38 | 15.01 | 15.24 | 2,204,233 | +0.59(+4.00%) |
Oct 26, 2011 | 14.72 | 14.77 | 14.48 | 14.65 | 1,232,520 | +0.08(+0.54%) |
Oct 25, 2011 | 14.91 | 14.92 | 14.57 | 14.58 | 1,233,800 | -0.43(-2.87%) |
Oct 24, 2011 | 15.02 | 15.10 | 14.87 | 15.01 | 1,046,548 | +0.08(+0.52%) |
Oct 21, 2011 | 14.93 | 15.03 | 14.75 | 14.93 | 1,212,141 | +0.16(+1.07%) |
Oct 20, 2011 | 14.70 | 14.84 | 14.48 | 14.77 | 1,085,703 | +0.05(+0.31%) |
Oct 19, 2011 | 14.87 | 14.95 | 14.70 | 14.72 | 1,054,639 | -0.11(-0.71%) |
Oct 18, 2011 | 14.67 | 14.93 | 14.57 | 14.83 | 899,041 | +0.18(+1.26%) |
Oct 17, 2011 | 14.83 | 14.90 | 14.62 | 14.65 | 765,126 | -0.23(-1.55%) |
Oct 14, 2011 | 14.93 | 14.96 | 14.76 | 14.88 | 814,960 | +0.17(+1.16%) |
Oct 13, 2011 | 14.86 | 14.87 | 14.64 | 14.71 | 1,134,637 | -0.24(-1.58%) |
Oct 12, 2011 | 14.92 | 15.08 | 14.88 | 14.94 | 1,515,431 | +0.27(+1.87%) |
Oct 11, 2011 | 14.42 | 14.71 | 14.37 | 14.67 | 1,379,803 | +0.14(+0.94%) |
Oct 10, 2011 | 14.41 | 14.54 | 14.30 | 14.53 | 906,572 | +0.37(+2.59%) |
Oct 07, 2011 | 14.29 | 14.37 | 14.14 | 14.17 | 1,530,179 | +0.01(+0.04%) |
Oct 06, 2011 | 14.02 | 14.18 | 13.83 | 14.16 | 1,380,397 | +0.20(+1.42%) |
Oct 05, 2011 | 13.54 | 14.01 | 13.38 | 13.96 | 2,020,010 | +0.55(+4.12%) |
Oct 04, 2011 | 13.33 | 13.42 | 12.99 | 13.41 | 3,166,407 | -0.13(-0.93%) |
Oct 03, 2011 | 13.75 | 13.97 | 13.47 | 13.54 | 1,776,609 | -0.44(-3.12%) |
Sep 30, 2011 | 13.96 | 14.13 | 13.93 | 13.97 | 1,233,320 | -0.22(-1.54%) |
Sep 29, 2011 | 14.22 | 14.38 | 14.07 | 14.19 | 2,159,732 | +0.16(+1.17%) |
Sep 28, 2011 | 14.22 | 14.34 | 13.98 | 14.03 | 2,121,057 | -0.16(-1.13%) |
Sep 27, 2011 | 14.31 | 14.46 | 14.14 | 14.19 | 2,438,790 | +0.20(+1.42%) |
Sep 26, 2011 | 13.78 | 14.00 | 13.42 | 13.99 | 2,173,934 | +0.47(+3.46%) |
Sep 23, 2011 | 13.31 | 13.61 | 13.16 | 13.52 | 2,932,292 | +0.12(+0.89%) |
Sep 22, 2011 | 13.74 | 13.77 | 13.22 | 13.40 | 3,952,621 | -0.90(-6.26%) |
Sep 21, 2011 | 14.72 | 14.72 | 14.27 | 14.30 | 2,171,026 | -0.50(-3.36%) |
Sep 20, 2011 | 14.88 | 14.91 | 14.71 | 14.79 | 1,498,905 | -0.06(-0.41%) |
Sep 19, 2011 | 14.87 | 14.97 | 14.77 | 14.85 | 1,899,260 | -0.31(-2.06%) |
Sep 16, 2011 | 15.14 | 15.27 | 15.04 | 15.16 | 1,654,238 | +0.10(+0.69%) |
Sep 15, 2011 | 14.88 | 15.08 | 14.80 | 15.06 | 1,638,914 | +0.34(+2.28%) |
Sep 14, 2011 | 14.71 | 14.82 | 14.57 | 14.73 | 1,817,463 | +0.08(+0.52%) |
Sep 13, 2011 | 14.47 | 14.70 | 14.35 | 14.65 | 1,973,174 | +0.23(+1.60%) |
Sep 12, 2011 | 14.50 | 14.56 | 14.19 | 14.42 | 2,248,238 | -0.24(-1.64%) |
Sep 09, 2011 | 14.89 | 14.96 | 14.65 | 14.66 | 1,527,255 | -0.37(-2.49%) |
Sep 08, 2011 | 14.97 | 15.13 | 14.94 | 15.03 | 1,092,372 | -0.09(-0.62%) |
Sep 07, 2011 | 15.02 | 15.14 | 14.94 | 15.13 | 1,012,949 | +0.28(+1.89%) |
Sep 06, 2011 | 14.60 | 14.88 | 14.53 | 14.85 | 1,727,747 | -0.22(-1.44%) |
Sep 02, 2011 | 14.87 | 15.14 | 14.86 | 15.06 | 2,373,918 | -0.14(-0.94%) |
Sep 01, 2011 | 15.25 | 15.32 | 15.08 | 15.21 | 2,186,257 | +0.02(+0.10%) |
Aug 31, 2011 | 15.04 | 15.36 | 15.04 | 15.19 | 3,231,182 | +0.62(+4.28%) |
Aug 30, 2011 | 14.37 | 14.62 | 14.20 | 14.57 | 2,052,576 | +0.20(+1.37%) |
Aug 29, 2011 | 14.37 | 14.42 | 14.29 | 14.37 | 1,455,920 | +0.21(+1.50%) |
Aug 26, 2011 | 14.09 | 14.35 | 13.92 | 14.16 | 1,896,044 | -0.08(-0.56%) |
Aug 25, 2011 | 14.47 | 14.62 | 14.09 | 14.24 | 2,194,898 | -0.03(-0.18%) |
Aug 24, 2011 | 14.15 | 14.45 | 14.06 | 14.26 | 1,700,829 | +0.12(+0.83%) |
Aug 23, 2011 | 13.67 | 14.15 | 13.42 | 14.14 | 2,223,960 | +0.61(+4.54%) |
Aug 22, 2011 | 14.03 | 14.03 | 13.46 | 13.53 | 2,368,041 | -0.14(-1.06%) |
Aug 19, 2011 | 13.92 | 14.12 | 13.62 | 13.68 | 1,612,816 | -0.44(-3.12%) |
Aug 18, 2011 | 14.34 | 14.34 | 13.94 | 14.12 | 1,984,277 | -0.47(-3.20%) |
Aug 17, 2011 | 14.38 | 14.63 | 14.38 | 14.58 | 1,314,183 | +0.20(+1.40%) |
Aug 16, 2011 | 14.33 | 14.43 | 14.16 | 14.38 | 1,310,588 | -0.09(-0.59%) |
Aug 15, 2011 | 14.49 | 14.51 | 14.29 | 14.47 | 1,858,807 | +0.15(+1.08%) |
Aug 12, 2011 | 14.43 | 14.50 | 14.23 | 14.31 | 1,488,172 | +0.02(+0.11%) |
Aug 11, 2011 | 14.03 | 14.38 | 13.74 | 14.30 | 2,208,232 | +0.37(+2.65%) |
Aug 10, 2011 | 14.14 | 14.34 | 13.70 | 13.93 | 2,806,417 | -0.35(-2.43%) |
Aug 09, 2011 | 13.52 | 14.30 | 13.45 | 14.28 | 3,282,183 | +0.97(+7.28%) |
Aug 08, 2011 | 13.52 | 13.68 | 13.23 | 13.31 | 2,823,612 | -0.65(-4.68%) |
Aug 05, 2011 | 14.22 | 14.48 | 13.77 | 13.96 | 3,791,925 | -0.23(-1.61%) |
Aug 04, 2011 | 14.39 | 14.39 | 14.02 | 14.19 | 2,334,892 | -0.40(-2.73%) |
Aug 03, 2011 | 14.46 | 14.61 | 13.97 | 14.59 | 2,760,077 | +0.11(+0.74%) |
Aug 02, 2011 | 14.84 | 14.93 | 14.34 | 14.48 | 2,140,758 | -0.37(-2.51%) |
Aug 01, 2011 | 15.03 | 15.13 | 14.78 | 14.85 | 662,950 | -0.02(-0.10%) |
Jul 29, 2011 | 14.88 | 14.96 | 14.76 | 14.87 | 1,121,306 | -0.19(-1.27%) |
Jul 28, 2011 | 14.92 | 15.14 | 14.88 | 15.06 | 1,171,317 | +0.10(+0.66%) |
Jul 27, 2011 | 15.22 | 15.22 | 14.95 | 14.96 | 1,070,084 | -0.30(-1.94%) |
Jul 26, 2011 | 15.32 | 15.33 | 15.22 | 15.25 | 724,085 | -0.03(-0.20%) |
Jul 25, 2011 | 15.24 | 15.37 | 15.16 | 15.29 | 1,201,775 | +0.02(+0.12%) |
Jul 22, 2011 | 15.45 | 15.45 | 15.20 | 15.27 | 1,163,999 | -0.11(-0.74%) |
Jul 21, 2011 | 15.29 | 15.49 | 15.24 | 15.38 | 1,100,485 | +0.18(+1.19%) |
Jul 20, 2011 | 15.20 | 15.28 | 15.08 | 15.20 | 1,089,290 | +0.12(+0.79%) |
Jul 19, 2011 | 15.00 | 15.13 | 14.94 | 15.08 | 972,876 | +0.24(+1.59%) |
Jul 18, 2011 | 15.04 | 15.09 | 14.74 | 14.85 | 1,353,050 | -0.32(-2.08%) |
Jul 15, 2011 | 15.33 | 15.38 | 15.12 | 15.16 | 1,002,692 | +0.02(+0.13%) |
Jul 14, 2011 | 15.32 | 15.39 | 15.07 | 15.14 | 1,114,336 | -0.05(-0.35%) |
Jul 13, 2011 | 15.14 | 15.28 | 15.11 | 15.19 | 1,188,779 | +0.14(+0.95%) |
Jul 12, 2011 | 14.96 | 15.16 | 14.91 | 15.05 | 1,084,310 | +0.04(+0.23%) |
Jul 11, 2011 | 15.19 | 15.24 | 14.93 | 15.02 | 1,262,761 | -0.33(-2.17%) |
Jul 08, 2011 | 15.33 | 15.47 | 15.28 | 15.35 | 643,109 | -0.09(-0.61%) |
Jul 07, 2011 | 15.44 | 15.56 | 15.43 | 15.44 | 797,559 | +0.13(+0.88%) |
Jul 06, 2011 | 15.32 | 15.40 | 15.21 | 15.31 | 1,173,769 | -0.02(-0.10%) |
Jul 05, 2011 | 15.60 | 15.64 | 15.32 | 15.32 | 948,204 | -0.23(-1.50%) |
Jul 01, 2011 | 15.35 | 15.60 | 15.35 | 15.56 | 561,065 | +0.16(+1.04%) |
Jun 30, 2011 | 15.27 | 15.43 | 15.27 | 15.40 | 821,621 | +0.23(+1.49%) |
Jun 29, 2011 | 15.31 | 15.31 | 15.14 | 15.17 | 1,247,781 | +0.04(+0.30%) |
Jun 28, 2011 | 15.17 | 15.22 | 15.08 | 15.13 | 711,269 | +0.01(+0.05%) |
Jun 27, 2011 | 15.02 | 15.13 | 14.99 | 15.12 | 1,272,207 | +0.04(+0.27%) |
Jun 24, 2011 | 15.38 | 15.38 | 15.03 | 15.08 | 1,251,920 | -0.06(-0.38%) |
Jun 23, 2011 | 15.11 | 15.17 | 15.01 | 15.14 | 3,115,495 | -0.14(-0.94%) |
Jun 22, 2011 | 15.14 | 15.35 | 15.11 | 15.28 | 1,124,807 | +0.08(+0.55%) |
Jun 21, 2011 | 15.07 | 15.23 | 14.98 | 15.20 | 869,011 | +0.26(+1.71%) |
Jun 20, 2011 | 14.95 | 14.97 | 14.93 | 14.94 | 1,013,685 | -0.04(-0.24%) |
Jun 17, 2011 | 14.94 | 15.03 | 14.87 | 14.98 | 3,138,221 | +0.12(+0.80%) |
Jun 16, 2011 | 14.86 | 14.94 | 14.73 | 14.86 | 2,112,022 | -0.08(-0.54%) |
Jun 15, 2011 | 15.06 | 15.11 | 14.86 | 14.94 | 4,198,654 | -0.22(-1.47%) |
Jun 14, 2011 | 15.11 | 15.24 | 15.09 | 15.16 | 1,344,797 | +0.21(+1.38%) |
Jun 13, 2011 | 15.00 | 15.02 | 14.92 | 14.96 | 1,590,952 | -0.03(-0.23%) |
Jun 10, 2011 | 15.03 | 15.11 | 14.83 | 14.99 | 2,174,797 | -0.11(-0.73%) |
Jun 09, 2011 | 14.98 | 15.18 | 14.84 | 15.10 | 1,181,876 | +0.16(+1.06%) |
Jun 08, 2011 | 15.00 | 15.09 | 14.89 | 14.94 | 1,043,507 | -0.11(-0.72%) |
Jun 07, 2011 | 15.11 | 15.21 | 15.01 | 15.05 | 2,516,677 | +0.03(+0.18%) |
Jun 06, 2011 | 15.28 | 15.35 | 14.95 | 15.02 | 2,916,244 | -0.25(-1.64%) |
Jun 03, 2011 | 15.09 | 15.30 | 14.97 | 15.27 | 1,796,954 | -1.09(-6.65%) |
May 24, 2011 | 16.40 | 16.47 | 16.29 | 16.36 | 729,567 | +0.03(+0.16%) |
May 23, 2011 | 16.35 | 16.41 | 16.31 | 16.34 | 334,452 | -0.20(-1.22%) |
May 20, 2011 | 16.52 | 16.67 | 16.43 | 16.54 | 901,744 | -0.07(-0.42%) |
May 19, 2011 | 16.56 | 16.61 | 16.41 | 16.61 | 528,868 | +0.12(+0.72%) |
May 18, 2011 | 16.39 | 16.55 | 16.29 | 16.49 | 539,798 | +0.11(+0.70%) |
May 17, 2011 | 16.15 | 16.38 | 16.14 | 16.38 | 599,453 | +0.14(+0.87%) |
May 16, 2011 | 16.13 | 16.39 | 16.10 | 16.23 | 754,773 | +0.00(+0.02%) |
May 13, 2011 | 16.28 | 16.32 | 16.05 | 16.23 | 630,067 | -0.08(-0.47%) |
May 12, 2011 | 16.15 | 16.35 | 16.02 | 16.31 | 796,727 | +0.05(+0.29%) |
May 11, 2011 | 16.42 | 16.46 | 16.25 | 16.26 | 974,847 | -0.15(-0.92%) |
May 10, 2011 | 16.20 | 16.48 | 16.09 | 16.41 | 686,952 | +0.29(+1.81%) |
May 09, 2011 | 15.99 | 16.14 | 15.90 | 16.12 | 509,677 | +0.15(+0.94%) |
May 06, 2011 | 16.18 | 16.24 | 15.84 | 15.97 | 712,946 | -0.03(-0.20%) |
May 05, 2011 | 15.99 | 16.08 | 15.88 | 16.00 | 649,693 | -0.13(-0.79%) |
May 04, 2011 | 16.31 | 16.31 | 16.01 | 16.13 | 693,844 | -0.18(-1.09%) |
May 03, 2011 | 16.45 | 16.56 | 16.19 | 16.31 | 1,142,031 | -0.15(-0.92%) |