Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.48 | 15.65 | 15.48 | 15.55 | 6,517,160 | +0.06(+0.41%) |
May 30, 2012 | 15.48 | 15.56 | 15.43 | 15.48 | 4,422,806 | -0.10(-0.67%) |
May 29, 2012 | 15.52 | 15.60 | 15.37 | 15.59 | 3,635,724 | +0.11(+0.72%) |
May 25, 2012 | 15.30 | 15.53 | 15.25 | 15.48 | 4,236,840 | +0.22(+1.47%) |
May 24, 2012 | 15.38 | 15.42 | 15.20 | 15.25 | 6,266,219 | -0.08(-0.52%) |
May 23, 2012 | 15.44 | 15.47 | 15.19 | 15.33 | 4,775,846 | -0.18(-1.19%) |
May 22, 2012 | 15.32 | 15.53 | 15.29 | 15.52 | 6,126,927 | +0.20(+1.31%) |
May 21, 2012 | 15.38 | 15.48 | 15.25 | 15.32 | 4,612,762 | +0.00(+0.00%) |
May 18, 2012 | 15.46 | 15.52 | 15.24 | 15.32 | 5,414,320 | -0.07(-0.47%) |
May 17, 2012 | 15.57 | 15.65 | 15.39 | 15.39 | 4,261,505 | -0.22(-1.39%) |
May 16, 2012 | 15.46 | 15.68 | 15.44 | 15.60 | 4,089,610 | +0.16(+1.04%) |
May 15, 2012 | 15.47 | 15.64 | 15.43 | 15.44 | 4,869,845 | -0.10(-0.67%) |
May 14, 2012 | 15.59 | 15.64 | 15.47 | 15.55 | 4,034,193 | -0.14(-0.87%) |
May 11, 2012 | 15.61 | 15.84 | 15.58 | 15.68 | 4,417,660 | +0.03(+0.21%) |
May 10, 2012 | 15.68 | 15.78 | 15.60 | 15.65 | 4,918,950 | +0.03(+0.20%) |
May 09, 2012 | 15.33 | 15.76 | 15.31 | 15.62 | 8,770,284 | +0.21(+1.35%) |
May 08, 2012 | 14.90 | 15.42 | 14.87 | 15.41 | 10,770,064 | +0.49(+3.27%) |
May 07, 2012 | 14.18 | 15.05 | 14.13 | 14.92 | 10,194,336 | +0.47(+3.27%) |
May 04, 2012 | 14.56 | 14.77 | 14.42 | 14.45 | 5,472,322 | -0.16(-1.10%) |
May 03, 2012 | 14.65 | 14.69 | 14.54 | 14.61 | 4,603,258 | -0.07(-0.49%) |
May 02, 2012 | 14.62 | 14.75 | 14.57 | 14.68 | 3,173,114 | -0.02(-0.11%) |
May 01, 2012 | 14.59 | 14.77 | 14.49 | 14.70 | 3,765,534 | +0.08(+0.55%) |
Apr 30, 2012 | 14.59 | 14.63 | 14.41 | 14.62 | 2,988,065 | +0.02(+0.16%) |
Apr 27, 2012 | 14.75 | 14.82 | 14.57 | 14.59 | 4,041,632 | -0.03(-0.22%) |
Apr 26, 2012 | 14.31 | 14.68 | 14.25 | 14.63 | 7,305,750 | +0.32(+2.24%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.18 | 14.31 | 5,767,822 | -0.06(-0.39%) |
Apr 24, 2012 | 14.58 | 14.69 | 13.86 | 14.36 | 19,203,004 | +0.22(+1.53%) |
Apr 23, 2012 | 14.31 | 14.32 | 14.11 | 14.15 | 3,107,153 | -0.31(-2.16%) |
Apr 20, 2012 | 14.42 | 14.52 | 14.39 | 14.46 | 2,777,928 | +0.06(+0.45%) |
Apr 19, 2012 | 14.44 | 14.57 | 14.28 | 14.39 | 3,511,701 | -0.05(-0.33%) |
Apr 18, 2012 | 14.43 | 14.47 | 14.29 | 14.44 | 4,104,495 | -0.06(-0.39%) |
Apr 17, 2012 | 14.36 | 14.55 | 14.31 | 14.50 | 2,956,151 | +0.17(+1.17%) |
Apr 16, 2012 | 14.39 | 14.44 | 14.29 | 14.33 | 2,872,210 | -0.03(-0.22%) |
Apr 13, 2012 | 14.50 | 14.53 | 14.35 | 14.36 | 4,231,105 | -0.14(-0.94%) |
Apr 12, 2012 | 14.47 | 14.63 | 14.37 | 14.50 | 4,915,471 | +0.02(+0.11%) |
Apr 11, 2012 | 14.71 | 14.76 | 14.43 | 14.48 | 5,269,598 | -0.14(-0.93%) |
Apr 10, 2012 | 14.66 | 14.79 | 14.61 | 14.62 | 5,312,046 | -0.04(-0.27%) |
Apr 09, 2012 | 14.88 | 14.91 | 14.65 | 14.66 | 5,498,177 | -0.40(-2.66%) |
Apr 05, 2012 | 15.13 | 15.25 | 15.00 | 15.06 | 6,804,313 | -0.15(-1.00%) |
Apr 04, 2012 | 15.17 | 15.25 | 15.10 | 15.21 | 5,357,164 | -0.05(-0.31%) |
Apr 03, 2012 | 15.59 | 15.60 | 15.20 | 15.26 | 5,872,336 | -0.31(-2.01%) |
Apr 02, 2012 | 15.36 | 15.65 | 15.33 | 15.57 | 4,046,513 | +0.23(+1.51%) |
Mar 30, 2012 | 15.46 | 15.48 | 15.32 | 15.34 | 4,684,156 | -0.09(-0.57%) |
Mar 29, 2012 | 15.48 | 15.52 | 15.28 | 15.43 | 4,231,967 | -0.15(-0.98%) |
Mar 28, 2012 | 15.64 | 15.69 | 15.48 | 15.58 | 2,582,831 | -0.05(-0.31%) |
Mar 27, 2012 | 15.63 | 15.79 | 15.60 | 15.63 | 4,495,764 | +0.02(+0.15%) |
Mar 26, 2012 | 15.68 | 15.78 | 15.55 | 15.60 | 4,327,733 | +0.00(+0.00%) |
Mar 23, 2012 | 15.59 | 15.67 | 15.43 | 15.60 | 2,460,254 | +0.05(+0.31%) |
Mar 22, 2012 | 15.54 | 15.58 | 15.44 | 15.56 | 3,279,733 | -0.03(-0.21%) |
Mar 21, 2012 | 15.67 | 15.74 | 15.52 | 15.59 | 3,019,532 | -0.13(-0.82%) |
Mar 20, 2012 | 15.76 | 15.81 | 15.64 | 15.72 | 2,927,223 | -0.12(-0.76%) |
Mar 19, 2012 | 15.85 | 15.97 | 15.70 | 15.84 | 2,881,040 | -0.07(-0.45%) |
Mar 16, 2012 | 15.82 | 15.97 | 15.80 | 15.91 | 5,341,060 | +0.14(+0.86%) |
Mar 15, 2012 | 15.78 | 15.90 | 15.67 | 15.77 | 4,417,327 | +0.03(+0.20%) |
Mar 14, 2012 | 15.95 | 16.01 | 15.71 | 15.74 | 4,704,332 | -0.26(-1.60%) |
Mar 13, 2012 | 15.80 | 16.01 | 15.72 | 16.00 | 4,233,321 | +0.24(+1.53%) |
Mar 12, 2012 | 15.88 | 15.92 | 15.74 | 15.76 | 3,053,932 | -0.15(-0.96%) |
Mar 09, 2012 | 15.76 | 15.99 | 15.64 | 15.91 | 5,544,699 | +0.17(+1.07%) |
Mar 08, 2012 | 15.76 | 15.90 | 15.64 | 15.74 | 5,008,492 | +0.08(+0.51%) |
Mar 07, 2012 | 15.36 | 15.71 | 15.32 | 15.66 | 5,287,394 | +0.30(+1.93%) |
Mar 06, 2012 | 15.46 | 15.61 | 15.24 | 15.36 | 6,496,725 | -0.17(-1.08%) |
Mar 05, 2012 | 15.51 | 15.61 | 15.43 | 15.53 | 4,469,748 | -0.03(-0.21%) |
Mar 02, 2012 | 15.17 | 15.78 | 15.16 | 15.56 | 7,485,225 | +0.34(+2.26%) |
Mar 01, 2012 | 15.16 | 15.32 | 14.99 | 15.22 | 5,627,486 | +0.07(+0.48%) |
Feb 29, 2012 | 15.27 | 15.39 | 15.10 | 15.15 | 4,952,365 | -0.14(-0.89%) |
Feb 28, 2012 | 15.32 | 15.48 | 15.28 | 15.28 | 3,467,910 | -0.02(-0.10%) |
Feb 27, 2012 | 15.14 | 15.39 | 15.13 | 15.30 | 3,510,547 | +0.12(+0.79%) |
Feb 24, 2012 | 15.08 | 15.29 | 15.08 | 15.18 | 3,023,771 | +0.10(+0.69%) |
Feb 23, 2012 | 14.96 | 15.12 | 14.79 | 15.08 | 3,914,100 | +0.14(+0.91%) |
Feb 22, 2012 | 14.95 | 15.09 | 14.92 | 14.94 | 3,145,335 | -0.08(-0.53%) |
Feb 21, 2012 | 15.18 | 15.21 | 15.00 | 15.02 | 3,428,416 | -0.16(-1.05%) |
Feb 17, 2012 | 15.32 | 15.39 | 15.14 | 15.18 | 3,114,620 | -0.10(-0.68%) |
Feb 16, 2012 | 15.06 | 15.31 | 15.00 | 15.28 | 4,653,006 | +0.22(+1.49%) |
Feb 15, 2012 | 15.13 | 15.18 | 15.02 | 15.06 | 3,814,412 | -0.06(-0.42%) |
Feb 14, 2012 | 15.17 | 15.24 | 15.03 | 15.12 | 5,409,429 | -0.10(-0.63%) |
Feb 13, 2012 | 15.19 | 15.32 | 15.12 | 15.22 | 3,863,436 | +0.10(+0.63%) |
Feb 10, 2012 | 15.12 | 15.20 | 15.04 | 15.12 | 3,514,320 | -0.17(-1.10%) |
Feb 09, 2012 | 15.21 | 15.41 | 15.16 | 15.29 | 6,860,219 | +0.06(+0.42%) |
Feb 08, 2012 | 15.29 | 15.40 | 15.22 | 15.23 | 2,894,323 | -0.07(-0.47%) |
Feb 07, 2012 | 15.35 | 15.45 | 15.25 | 15.30 | 4,862,053 | -0.01(-0.05%) |
Feb 06, 2012 | 15.34 | 15.41 | 15.23 | 15.31 | 7,370,380 | -0.18(-1.19%) |
Feb 03, 2012 | 15.49 | 15.85 | 15.38 | 15.49 | 12,894,977 | +0.61(+4.08%) |
Feb 02, 2012 | 14.86 | 14.96 | 14.80 | 14.88 | 10,364,027 | +0.08(+0.54%) |
Feb 01, 2012 | 14.95 | 15.04 | 14.80 | 14.80 | 14,008,388 | -0.10(-0.64%) |
Jan 31, 2012 | 15.00 | 15.11 | 14.81 | 14.90 | 11,347,672 | -0.07(-0.48%) |
Jan 30, 2012 | 14.95 | 15.06 | 14.75 | 14.97 | 5,970,027 | -0.06(-0.37%) |
Jan 27, 2012 | 15.08 | 15.12 | 14.88 | 15.03 | 8,740,591 | -0.08(-0.53%) |
Jan 26, 2012 | 15.11 | 15.37 | 15.06 | 15.11 | 5,375,318 | +0.05(+0.32%) |
Jan 25, 2012 | 14.98 | 15.11 | 14.92 | 15.06 | 14,736,381 | -0.10(-0.69%) |
Jan 24, 2012 | 15.28 | 15.34 | 15.16 | 15.16 | 6,221,626 | -0.16(-1.04%) |
Jan 23, 2012 | 15.35 | 15.42 | 15.27 | 15.32 | 7,681,182 | -0.02(-0.16%) |
Jan 20, 2012 | 15.52 | 15.55 | 15.32 | 15.35 | 4,777,493 | -0.24(-1.54%) |
Jan 19, 2012 | 15.52 | 15.73 | 15.50 | 15.59 | 5,158,304 | +0.03(+0.21%) |
Jan 18, 2012 | 15.43 | 15.63 | 15.25 | 15.56 | 6,519,137 | -0.09(-0.56%) |
Jan 17, 2012 | 16.03 | 16.08 | 15.56 | 15.64 | 4,824,791 | -0.25(-1.56%) |
Jan 13, 2012 | 15.89 | 15.92 | 15.74 | 15.89 | 3,998,469 | -0.06(-0.40%) |
Jan 12, 2012 | 15.83 | 16.24 | 15.83 | 15.96 | 6,472,835 | +0.18(+1.11%) |
Jan 11, 2012 | 16.15 | 16.18 | 15.75 | 15.78 | 7,432,807 | -0.47(-2.90%) |
Jan 10, 2012 | 16.20 | 16.35 | 16.00 | 16.25 | 5,323,698 | +0.19(+1.19%) |
Jan 09, 2012 | 16.22 | 16.30 | 16.01 | 16.06 | 4,256,583 | -0.18(-1.13%) |
Jan 06, 2012 | 16.19 | 16.45 | 16.11 | 16.24 | 3,165,129 | +0.03(+0.20%) |
Jan 05, 2012 | 16.17 | 16.30 | 16.03 | 16.21 | 3,880,161 | -0.07(-0.44%) |
Jan 04, 2012 | 16.20 | 16.31 | 16.12 | 16.28 | 3,220,574 | -0.22(-1.31%) |
Dec 30, 2011 | 16.67 | 16.67 | 16.49 | 16.50 | 3,272,751 | -0.18(-1.05%) |
Dec 29, 2011 | 16.63 | 16.83 | 16.59 | 16.67 | 2,310,475 | +0.04(+0.24%) |
Dec 28, 2011 | 16.69 | 16.70 | 16.54 | 16.63 | 1,930,851 | -0.06(-0.38%) |
Dec 27, 2011 | 16.72 | 16.79 | 16.66 | 16.70 | 1,612,086 | -0.02(-0.10%) |
Dec 23, 2011 | 16.71 | 16.77 | 16.63 | 16.71 | 1,515,888 | +0.02(+0.14%) |
Dec 21, 2011 | 16.28 | 16.69 | 16.27 | 16.69 | 4,340,091 | +0.38(+2.35%) |
Dec 20, 2011 | 16.30 | 16.41 | 16.16 | 16.31 | 3,186,389 | +0.16(+0.99%) |
Dec 19, 2011 | 16.30 | 16.41 | 16.09 | 16.15 | 2,722,924 | -0.14(-0.83%) |
Dec 16, 2011 | 16.49 | 16.51 | 16.23 | 16.28 | 5,487,478 | -0.13(-0.78%) |
Dec 15, 2011 | 16.04 | 16.46 | 15.98 | 16.41 | 5,642,756 | +0.48(+3.01%) |
Dec 14, 2011 | 16.04 | 16.08 | 15.84 | 15.93 | 4,343,087 | -0.22(-1.39%) |
Dec 13, 2011 | 16.17 | 16.38 | 16.11 | 16.16 | 5,218,668 | +0.09(+0.55%) |
Dec 12, 2011 | 16.31 | 16.37 | 15.96 | 16.07 | 3,621,186 | -0.34(-2.09%) |
Dec 09, 2011 | 16.26 | 16.58 | 16.22 | 16.41 | 3,987,585 | +0.24(+1.48%) |
Dec 08, 2011 | 16.13 | 16.33 | 16.03 | 16.17 | 4,294,297 | -0.06(-0.39%) |
Dec 07, 2011 | 16.27 | 16.34 | 16.16 | 16.23 | 4,619,809 | -0.06(-0.34%) |
Dec 06, 2011 | 16.28 | 16.39 | 16.09 | 16.29 | 5,963,842 | +0.04(+0.25%) |
Dec 05, 2011 | 16.30 | 16.38 | 16.12 | 16.25 | 4,909,468 | +0.14(+0.84%) |
Dec 02, 2011 | 16.34 | 16.39 | 16.03 | 16.11 | 5,429,699 | -0.14(-0.84%) |
Dec 01, 2011 | 16.13 | 16.38 | 16.10 | 16.25 | 5,201,398 | +0.15(+0.94%) |
Nov 30, 2011 | 15.92 | 16.23 | 15.89 | 16.10 | 8,829,601 | +0.37(+2.34%) |
Nov 29, 2011 | 15.68 | 15.94 | 15.59 | 15.73 | 4,877,942 | +0.07(+0.46%) |
Nov 28, 2011 | 15.72 | 15.76 | 15.54 | 15.66 | 4,154,384 | +0.30(+1.97%) |
Nov 25, 2011 | 15.24 | 15.53 | 15.22 | 15.36 | 1,377,891 | +0.06(+0.42%) |
Nov 23, 2011 | 15.32 | 15.50 | 15.26 | 15.29 | 3,548,298 | -0.15(-0.98%) |
Nov 22, 2011 | 15.45 | 15.65 | 15.27 | 15.44 | 3,977,228 | -0.08(-0.51%) |
Nov 21, 2011 | 15.19 | 15.62 | 14.99 | 15.52 | 7,207,655 | +0.01(+0.05%) |
Nov 18, 2011 | 15.47 | 15.75 | 15.44 | 15.52 | 4,180,125 | +0.09(+0.57%) |
Nov 17, 2011 | 15.64 | 15.74 | 15.29 | 15.43 | 3,942,000 | -0.29(-1.83%) |
Nov 16, 2011 | 15.66 | 15.91 | 15.56 | 15.72 | 4,281,322 | -0.10(-0.61%) |
Nov 15, 2011 | 15.83 | 15.90 | 15.69 | 15.81 | 4,389,346 | -0.02(-0.15%) |
Nov 14, 2011 | 15.79 | 15.87 | 15.68 | 15.83 | 4,267,141 | +0.27(+1.74%) |
Nov 11, 2011 | 15.48 | 15.72 | 15.46 | 15.56 | 2,908,968 | +0.23(+1.51%) |
Nov 10, 2011 | 15.41 | 15.47 | 15.18 | 15.33 | 2,566,231 | -0.01(-0.05%) |
Nov 09, 2011 | 15.39 | 15.52 | 15.20 | 15.34 | 4,781,184 | -0.34(-2.19%) |
Nov 08, 2011 | 15.51 | 15.75 | 15.47 | 15.68 | 3,502,958 | +0.26(+1.71%) |
Nov 07, 2011 | 15.35 | 15.53 | 15.20 | 15.42 | 3,476,291 | +0.00(+0.00%) |
Nov 04, 2011 | 15.32 | 15.48 | 15.16 | 15.42 | 3,191,565 | -0.06(-0.36%) |
Nov 03, 2011 | 15.26 | 15.54 | 15.10 | 15.48 | 3,602,834 | +0.28(+1.84%) |
Nov 02, 2011 | 15.25 | 15.36 | 15.10 | 15.20 | 3,351,356 | +0.12(+0.79%) |
Nov 01, 2011 | 15.00 | 15.33 | 14.93 | 15.08 | 5,189,160 | -0.32(-2.07%) |
Oct 31, 2011 | 15.51 | 15.63 | 15.33 | 15.40 | 5,688,110 | -0.22(-1.43%) |
Oct 28, 2011 | 15.49 | 15.64 | 15.28 | 15.62 | 4,797,205 | +0.10(+0.67%) |
Oct 27, 2011 | 15.32 | 15.70 | 15.24 | 15.52 | 7,081,170 | +0.53(+3.51%) |
Oct 26, 2011 | 15.08 | 15.14 | 14.82 | 14.99 | 4,657,376 | +0.10(+0.70%) |
Oct 25, 2011 | 14.97 | 15.12 | 14.84 | 14.89 | 6,058,019 | -0.24(-1.58%) |
Oct 24, 2011 | 14.99 | 15.18 | 14.96 | 15.12 | 2,793,707 | +0.13(+0.85%) |
Oct 21, 2011 | 14.95 | 15.16 | 14.87 | 15.00 | 3,176,071 | +0.20(+1.35%) |
Oct 20, 2011 | 14.76 | 14.88 | 14.61 | 14.80 | 3,452,530 | +0.03(+0.22%) |
Oct 19, 2011 | 14.83 | 15.00 | 14.70 | 14.77 | 3,580,358 | -0.10(-0.70%) |
Oct 18, 2011 | 14.45 | 15.07 | 14.41 | 14.87 | 5,382,627 | +0.45(+3.16%) |
Oct 17, 2011 | 14.68 | 14.69 | 14.36 | 14.41 | 3,802,463 | -0.38(-2.59%) |
Oct 14, 2011 | 14.78 | 14.81 | 14.45 | 14.80 | 4,827,221 | +0.22(+1.53%) |
Oct 13, 2011 | 14.56 | 14.64 | 14.40 | 14.57 | 3,117,902 | -0.13(-0.87%) |
Oct 12, 2011 | 14.52 | 14.88 | 14.50 | 14.70 | 5,748,342 | +0.38(+2.67%) |
Oct 11, 2011 | 14.27 | 14.63 | 14.26 | 14.32 | 5,228,673 | +0.09(+0.62%) |
Oct 10, 2011 | 14.10 | 14.23 | 14.03 | 14.23 | 3,206,642 | +0.38(+2.71%) |
Oct 07, 2011 | 14.04 | 14.10 | 13.78 | 13.86 | 3,835,110 | -0.10(-0.74%) |
Oct 06, 2011 | 13.89 | 13.98 | 13.84 | 13.96 | 6,724,746 | +0.21(+1.51%) |
Oct 05, 2011 | 13.65 | 13.86 | 13.40 | 13.75 | 6,731,004 | +0.11(+0.82%) |
Oct 04, 2011 | 13.15 | 13.66 | 13.07 | 13.64 | 7,993,776 | +0.34(+2.52%) |
Oct 03, 2011 | 13.67 | 13.88 | 13.30 | 13.31 | 5,316,908 | -0.54(-3.92%) |
Sep 30, 2011 | 13.50 | 14.24 | 13.48 | 13.85 | 7,008,624 | +0.20(+1.46%) |
Sep 29, 2011 | 13.39 | 13.83 | 13.36 | 13.65 | 4,984,258 | +0.41(+3.13%) |
Sep 28, 2011 | 13.80 | 13.93 | 13.21 | 13.23 | 5,877,593 | -0.56(-4.05%) |
Sep 27, 2011 | 13.80 | 14.01 | 13.70 | 13.79 | 5,104,663 | +0.32(+2.37%) |
Sep 26, 2011 | 13.21 | 13.50 | 13.06 | 13.47 | 4,400,419 | +0.36(+2.74%) |
Sep 23, 2011 | 12.93 | 13.26 | 12.82 | 13.11 | 4,635,804 | +0.10(+0.80%) |
Sep 22, 2011 | 12.73 | 13.07 | 12.73 | 13.01 | 5,372,669 | -0.09(-0.67%) |
Sep 21, 2011 | 13.38 | 13.66 | 13.09 | 13.10 | 3,830,841 | -0.33(-2.44%) |
Sep 20, 2011 | 13.74 | 13.75 | 13.42 | 13.43 | 4,890,452 | -0.33(-2.38%) |
Sep 19, 2011 | 13.70 | 13.82 | 13.61 | 13.75 | 2,325,864 | -0.15(-1.09%) |
Sep 16, 2011 | 13.98 | 14.02 | 13.82 | 13.90 | 4,241,295 | -0.04(-0.29%) |
Sep 15, 2011 | 13.69 | 13.96 | 13.58 | 13.94 | 5,079,464 | +0.39(+2.88%) |
Sep 14, 2011 | 13.54 | 13.72 | 13.34 | 13.55 | 4,675,431 | +0.05(+0.35%) |
Sep 13, 2011 | 13.32 | 13.52 | 13.31 | 13.51 | 4,436,723 | +0.20(+1.50%) |
Sep 12, 2011 | 13.18 | 13.35 | 13.11 | 13.31 | 4,752,296 | -0.02(-0.18%) |
Sep 09, 2011 | 13.54 | 13.61 | 13.24 | 13.33 | 4,404,245 | -0.38(-2.74%) |
Sep 08, 2011 | 13.68 | 13.90 | 13.58 | 13.71 | 3,761,667 | +0.00(+0.00%) |
Sep 07, 2011 | 13.49 | 13.72 | 13.43 | 13.71 | 4,623,259 | +0.27(+2.02%) |
Sep 06, 2011 | 13.26 | 13.46 | 13.16 | 13.43 | 5,657,772 | -0.20(-1.46%) |
Sep 02, 2011 | 13.71 | 13.85 | 13.62 | 13.63 | 2,761,167 | -0.28(-2.01%) |
Sep 01, 2011 | 14.01 | 14.14 | 13.87 | 13.91 | 3,355,231 | -0.02(-0.17%) |
Aug 31, 2011 | 13.90 | 14.06 | 13.79 | 13.94 | 3,436,208 | +0.07(+0.52%) |
Aug 30, 2011 | 13.85 | 13.99 | 13.68 | 13.86 | 4,113,994 | -0.08(-0.57%) |
Aug 29, 2011 | 13.57 | 13.98 | 13.53 | 13.94 | 4,997,290 | +0.52(+3.85%) |
Aug 26, 2011 | 13.39 | 13.59 | 13.13 | 13.43 | 5,053,690 | -0.04(-0.29%) |
Aug 25, 2011 | 13.83 | 13.97 | 13.43 | 13.47 | 6,138,230 | -0.37(-2.70%) |
Aug 24, 2011 | 13.59 | 13.89 | 13.58 | 13.84 | 5,260,278 | +0.18(+1.28%) |
Aug 23, 2011 | 13.40 | 13.71 | 13.37 | 13.67 | 5,537,460 | +0.42(+3.18%) |
Aug 22, 2011 | 13.52 | 13.52 | 13.15 | 13.24 | 3,952,502 | +0.01(+0.06%) |
Aug 19, 2011 | 13.24 | 13.63 | 13.21 | 13.24 | 4,936,963 | -0.17(-1.25%) |
Aug 18, 2011 | 13.63 | 13.80 | 13.28 | 13.40 | 5,231,084 | -0.57(-4.10%) |
Aug 17, 2011 | 14.02 | 14.17 | 13.85 | 13.98 | 3,095,372 | +0.03(+0.23%) |
Aug 16, 2011 | 13.93 | 14.07 | 13.79 | 13.94 | 3,503,813 | -0.10(-0.74%) |
Aug 15, 2011 | 13.84 | 14.06 | 13.74 | 14.05 | 3,479,449 | +0.39(+2.86%) |
Aug 12, 2011 | 13.50 | 13.79 | 13.42 | 13.66 | 4,126,218 | +0.16(+1.18%) |
Aug 11, 2011 | 13.28 | 13.65 | 13.13 | 13.50 | 8,513,732 | +0.34(+2.60%) |
Aug 10, 2011 | 13.06 | 13.40 | 12.93 | 13.16 | 13,272,267 | -0.15(-1.14%) |
Aug 09, 2011 | 12.88 | 13.34 | 12.68 | 13.31 | 12,668,271 | +0.83(+6.63%) |
Aug 08, 2011 | 12.88 | 13.39 | 12.41 | 12.48 | 12,348,572 | -0.50(-3.86%) |
Aug 05, 2011 | 13.16 | 13.24 | 12.48 | 12.98 | 10,661,208 | +0.05(+0.37%) |
Aug 04, 2011 | 13.63 | 13.67 | 12.93 | 12.93 | 6,863,218 | -0.84(-6.12%) |
Aug 03, 2011 | 13.60 | 13.80 | 13.45 | 13.78 | 3,815,004 | +0.14(+1.05%) |
Aug 02, 2011 | 13.79 | 13.86 | 13.61 | 13.63 | 5,469,381 | -0.29(-2.06%) |
Aug 01, 2011 | 14.10 | 14.14 | 13.77 | 13.92 | 4,121,522 | -0.06(-0.40%) |
Jul 29, 2011 | 13.82 | 14.19 | 13.75 | 13.98 | 5,582,032 | +0.04(+0.29%) |
Jul 28, 2011 | 14.03 | 14.14 | 13.94 | 13.94 | 3,687,374 | -0.08(-0.57%) |
Jul 27, 2011 | 14.37 | 14.38 | 13.98 | 14.02 | 6,512,861 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,738,118 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.33 | 14.33 | 4,486,624 | -0.19(-1.31%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.53 | 14.53 | 4,108,828 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,089,229 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,861 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.62 | 4,088,054 | +0.17(+1.16%) |
Jul 18, 2011 | 14.62 | 14.66 | 14.33 | 14.45 | 4,443,442 | -0.21(-1.47%) |
Jul 15, 2011 | 14.69 | 14.74 | 14.53 | 14.67 | 3,760,063 | -0.02(-0.16%) |
Jul 14, 2011 | 14.84 | 14.99 | 14.66 | 14.69 | 3,001,847 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,518,412 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,484,058 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.80 | 14.57 | 14.66 | 4,824,621 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.77 | 14.84 | 7,769,718 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.46 | 15.15 | 15.15 | 7,096,252 | -0.17(-1.09%) |
Jul 06, 2011 | 15.32 | 15.49 | 15.19 | 15.31 | 4,511,982 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.58 | 15.27 | 15.31 | 5,750,625 | -0.23(-1.49%) |
Jul 01, 2011 | 15.52 | 15.68 | 15.43 | 15.54 | 6,573,667 | +0.09(+0.57%) |
Jun 30, 2011 | 15.46 | 15.62 | 15.38 | 15.46 | 8,705,737 | +0.06(+0.41%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.11 | 15.39 | 9,314,964 | +0.14(+0.94%) |
Jun 28, 2011 | 15.07 | 15.25 | 14.94 | 15.25 | 8,514,954 | +0.17(+1.11%) |
Jun 27, 2011 | 15.04 | 15.14 | 15.02 | 15.08 | 6,380,821 | +0.04(+0.26%) |
Jun 24, 2011 | 14.81 | 15.15 | 14.81 | 15.04 | 8,396,914 | +0.13(+0.85%) |
Jun 23, 2011 | 14.45 | 14.93 | 14.35 | 14.92 | 16,428,524 | +0.36(+2.46%) |
Jun 22, 2011 | 14.64 | 14.74 | 14.55 | 14.56 | 4,027,365 | -0.10(-0.71%) |
Jun 21, 2011 | 14.65 | 14.72 | 14.53 | 14.66 | 6,700,488 | +0.11(+0.77%) |
Jun 20, 2011 | 14.54 | 14.57 | 14.50 | 14.55 | 3,428,852 | +0.08(+0.55%) |
Jun 17, 2011 | 14.46 | 14.62 | 14.36 | 14.47 | 6,274,438 | +0.08(+0.55%) |
Jun 16, 2011 | 14.14 | 14.44 | 14.06 | 14.39 | 5,825,657 | +0.39(+2.79%) |
Jun 15, 2011 | 14.29 | 14.29 | 13.94 | 14.00 | 5,439,071 | -0.41(-2.82%) |
Jun 14, 2011 | 14.18 | 14.44 | 14.13 | 14.41 | 7,268,204 | +0.37(+2.67%) |
Jun 13, 2011 | 13.68 | 14.14 | 13.60 | 14.03 | 6,209,720 | +0.41(+2.98%) |
Jun 10, 2011 | 13.86 | 13.97 | 13.61 | 13.63 | 5,387,057 | -0.28(-2.00%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.83 | 13.90 | 6,479,690 | -0.12(-0.85%) |
Jun 08, 2011 | 13.82 | 14.03 | 13.79 | 14.02 | 6,635,375 | +0.15(+1.09%) |
Jun 07, 2011 | 14.00 | 14.02 | 13.86 | 13.87 | 5,027,210 | -0.08(-0.57%) |
Jun 06, 2011 | 14.09 | 14.16 | 13.95 | 13.95 | 4,613,056 | -0.18(-1.30%) |