Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.12 | 16.13 | 16.05 | 16.08 | 1,822,023 | -0.07(-0.42%) |
Apr 27, 2012 | 16.15 | 16.20 | 16.09 | 16.15 | 922,925 | +0.05(+0.29%) |
Apr 26, 2012 | 15.98 | 16.12 | 15.98 | 16.10 | 2,249,857 | +0.10(+0.61%) |
Apr 25, 2012 | 15.91 | 16.01 | 15.90 | 16.01 | 2,072,507 | +0.28(+1.79%) |
Apr 24, 2012 | 15.71 | 15.77 | 15.67 | 15.72 | 2,885,284 | +0.02(+0.14%) |
Apr 23, 2012 | 15.69 | 15.72 | 15.61 | 15.70 | 2,187,662 | -0.13(-0.82%) |
Apr 20, 2012 | 15.89 | 15.94 | 15.83 | 15.83 | 1,517,714 | +0.02(+0.13%) |
Apr 19, 2012 | 15.93 | 15.99 | 15.74 | 15.81 | 2,422,338 | -0.12(-0.78%) |
Apr 18, 2012 | 15.93 | 16.00 | 15.91 | 15.93 | 2,367,626 | -0.05(-0.31%) |
Apr 17, 2012 | 15.82 | 16.01 | 15.80 | 15.98 | 6,945,477 | +0.26(+1.67%) |
Apr 16, 2012 | 15.87 | 15.87 | 15.70 | 15.72 | 2,083,558 | -0.07(-0.46%) |
Apr 13, 2012 | 15.92 | 15.93 | 15.78 | 15.79 | 1,754,757 | -0.16(-1.02%) |
Apr 12, 2012 | 15.79 | 15.96 | 15.78 | 15.96 | 2,707,287 | +0.19(+1.18%) |
Apr 11, 2012 | 15.84 | 15.85 | 15.76 | 15.77 | 3,561,066 | +0.08(+0.53%) |
Apr 10, 2012 | 15.90 | 15.93 | 15.66 | 15.69 | 7,567,902 | -0.25(-1.54%) |
Apr 09, 2012 | 15.89 | 15.99 | 15.88 | 15.93 | 1,474,803 | -0.15(-0.93%) |
Apr 05, 2012 | 16.01 | 16.10 | 15.99 | 16.08 | 1,178,034 | +0.03(+0.20%) |
Apr 04, 2012 | 16.07 | 16.09 | 15.99 | 16.05 | 3,458,008 | -0.14(-0.88%) |
Apr 03, 2012 | 16.21 | 16.25 | 16.11 | 16.19 | 4,121,606 | -0.03(-0.17%) |
Apr 02, 2012 | 16.09 | 16.26 | 16.06 | 16.22 | 5,419,828 | +0.14(+0.86%) |
Mar 30, 2012 | 16.12 | 16.12 | 16.03 | 16.08 | 1,084,982 | +0.05(+0.29%) |
Mar 29, 2012 | 15.95 | 16.06 | 15.92 | 16.04 | 2,093,072 | -0.01(-0.08%) |
Mar 28, 2012 | 16.13 | 16.15 | 15.96 | 16.05 | 3,459,002 | -0.08(-0.48%) |
Mar 27, 2012 | 16.16 | 16.18 | 16.11 | 16.12 | 2,003,544 | -0.01(-0.08%) |
Mar 26, 2012 | 16.02 | 16.14 | 16.01 | 16.14 | 2,128,287 | +0.22(+1.36%) |
Mar 23, 2012 | 15.91 | 15.94 | 15.82 | 15.92 | 2,359,495 | +0.03(+0.17%) |
Mar 22, 2012 | 15.87 | 15.92 | 15.84 | 15.89 | 3,663,235 | -0.08(-0.52%) |
Mar 21, 2012 | 15.99 | 16.03 | 15.95 | 15.98 | 2,667,388 | -0.02(-0.12%) |
Mar 20, 2012 | 15.97 | 16.01 | 15.92 | 15.99 | 2,165,000 | -0.06(-0.36%) |
Mar 19, 2012 | 15.97 | 16.08 | 15.97 | 16.05 | 2,896,038 | +0.08(+0.48%) |
Mar 16, 2012 | 15.98 | 15.99 | 15.95 | 15.98 | 1,156,341 | +0.02(+0.15%) |
Mar 15, 2012 | 15.92 | 15.97 | 15.88 | 15.95 | 1,834,296 | +0.05(+0.32%) |
Mar 14, 2012 | 15.91 | 15.95 | 15.85 | 15.90 | 2,871,420 | +0.01(+0.05%) |
Mar 13, 2012 | 15.74 | 15.89 | 15.71 | 15.89 | 2,925,886 | +0.23(+1.48%) |
Mar 12, 2012 | 15.64 | 15.67 | 15.61 | 15.66 | 2,392,037 | +0.02(+0.14%) |
Mar 09, 2012 | 15.64 | 15.68 | 15.61 | 15.64 | 3,224,273 | +0.04(+0.29%) |
Mar 08, 2012 | 15.53 | 15.63 | 15.51 | 15.60 | 1,576,296 | +0.14(+0.92%) |
Mar 07, 2012 | 15.41 | 15.48 | 15.38 | 15.45 | 1,464,248 | +0.08(+0.54%) |
Mar 06, 2012 | 15.40 | 15.42 | 15.33 | 15.37 | 2,473,970 | -0.20(-1.30%) |
Mar 05, 2012 | 15.60 | 15.63 | 15.51 | 15.57 | 2,270,746 | -0.06(-0.37%) |
Mar 02, 2012 | 15.64 | 15.66 | 15.58 | 15.63 | 1,668,144 | -0.03(-0.18%) |
Mar 01, 2012 | 15.63 | 15.69 | 15.60 | 15.66 | 2,747,289 | +0.09(+0.55%) |
Feb 29, 2012 | 15.68 | 15.71 | 15.56 | 15.57 | 2,614,239 | -0.08(-0.53%) |
Feb 28, 2012 | 15.60 | 15.66 | 15.58 | 15.65 | 1,844,173 | +0.07(+0.48%) |
Feb 27, 2012 | 15.50 | 15.64 | 15.46 | 15.58 | 5,343,025 | +0.00(+0.00%) |
Feb 24, 2012 | 15.55 | 15.60 | 15.54 | 15.58 | 1,476,984 | +0.06(+0.41%) |
Feb 23, 2012 | 15.44 | 15.53 | 15.41 | 15.52 | 2,230,250 | +0.07(+0.43%) |
Feb 22, 2012 | 15.44 | 15.49 | 15.42 | 15.45 | 1,815,172 | -0.01(-0.05%) |
Feb 21, 2012 | 15.49 | 15.51 | 15.41 | 15.46 | 3,813,381 | +0.02(+0.14%) |
Feb 17, 2012 | 15.47 | 15.47 | 15.40 | 15.44 | 2,042,740 | +0.01(+0.06%) |
Feb 16, 2012 | 15.30 | 15.44 | 15.27 | 15.43 | 1,995,707 | +0.13(+0.86%) |
Feb 15, 2012 | 15.43 | 15.46 | 15.27 | 15.30 | 1,901,206 | -0.09(-0.58%) |
Feb 14, 2012 | 15.32 | 15.39 | 15.28 | 15.39 | 2,080,988 | +0.02(+0.14%) |
Feb 13, 2012 | 15.35 | 15.38 | 15.29 | 15.37 | 1,743,610 | +0.10(+0.68%) |
Feb 10, 2012 | 15.22 | 15.26 | 15.20 | 15.26 | 1,813,027 | -0.08(-0.55%) |
Feb 09, 2012 | 15.31 | 15.37 | 15.26 | 15.35 | 1,959,039 | +0.05(+0.35%) |
Feb 08, 2012 | 15.29 | 15.31 | 15.21 | 15.29 | 1,326,514 | +0.02(+0.14%) |
Feb 07, 2012 | 15.19 | 15.30 | 15.15 | 15.27 | 1,760,965 | +0.04(+0.27%) |
Feb 06, 2012 | 15.17 | 15.23 | 15.16 | 15.23 | 1,642,722 | -0.00(-0.01%) |
Feb 03, 2012 | 15.20 | 15.24 | 15.16 | 15.23 | 2,548,166 | +0.18(+1.17%) |
Feb 02, 2012 | 15.07 | 15.09 | 15.00 | 15.06 | 1,688,745 | +0.03(+0.20%) |
Feb 01, 2012 | 15.03 | 15.09 | 14.99 | 15.03 | 1,744,993 | +0.10(+0.68%) |
Jan 31, 2012 | 15.00 | 15.02 | 14.86 | 14.93 | 1,386,595 | -0.01(-0.10%) |
Jan 30, 2012 | 14.82 | 14.94 | 14.79 | 14.94 | 2,318,848 | -0.01(-0.09%) |
Jan 27, 2012 | 14.91 | 14.99 | 14.90 | 14.95 | 1,481,937 | -0.01(-0.07%) |
Jan 26, 2012 | 15.08 | 15.12 | 14.91 | 14.96 | 2,992,787 | -0.06(-0.40%) |
Jan 25, 2012 | 14.87 | 15.06 | 14.83 | 15.02 | 2,086,774 | +0.17(+1.12%) |
Jan 24, 2012 | 14.78 | 14.86 | 14.78 | 14.86 | 2,242,851 | -0.01(-0.06%) |
Jan 23, 2012 | 14.85 | 14.92 | 14.80 | 14.87 | 3,194,675 | +0.01(+0.04%) |
Jan 20, 2012 | 14.85 | 14.86 | 14.81 | 14.86 | 2,176,796 | -0.02(-0.14%) |
Jan 19, 2012 | 14.85 | 14.89 | 14.81 | 14.88 | 3,117,135 | +0.07(+0.49%) |
Jan 18, 2012 | 14.67 | 14.81 | 14.65 | 14.81 | 3,215,830 | +0.15(+1.04%) |
Jan 17, 2012 | 14.70 | 14.73 | 14.63 | 14.66 | 3,355,958 | +0.07(+0.45%) |
Jan 13, 2012 | 14.54 | 14.59 | 14.46 | 14.59 | 2,066,521 | -0.04(-0.29%) |
Jan 12, 2012 | 14.63 | 14.64 | 14.53 | 14.63 | 2,478,429 | +0.02(+0.13%) |
Jan 11, 2012 | 14.58 | 14.62 | 14.55 | 14.61 | 2,024,176 | -0.02(-0.13%) |
Jan 10, 2012 | 14.66 | 14.69 | 14.61 | 14.63 | 2,533,811 | +0.11(+0.79%) |
Jan 09, 2012 | 14.53 | 14.54 | 14.47 | 14.52 | 6,966,013 | -0.00(-0.03%) |
Jan 06, 2012 | 14.55 | 14.56 | 14.48 | 14.52 | 1,790,743 | -0.03(-0.18%) |
Jan 05, 2012 | 14.45 | 14.56 | 14.40 | 14.55 | 2,672,359 | +0.03(+0.19%) |
Jan 04, 2012 | 14.48 | 14.53 | 14.43 | 14.52 | 4,176,666 | +0.18(+1.28%) |
Dec 30, 2011 | 14.38 | 14.41 | 14.34 | 14.34 | 2,517,843 | -0.05(-0.35%) |
Dec 29, 2011 | 14.31 | 14.40 | 14.29 | 14.39 | 2,301,695 | +0.11(+0.80%) |
Dec 28, 2011 | 14.42 | 14.43 | 14.25 | 14.27 | 2,553,481 | -0.15(-1.05%) |
Dec 27, 2011 | 14.36 | 14.46 | 14.36 | 14.42 | 1,861,373 | +0.03(+0.19%) |
Dec 23, 2011 | 14.33 | 14.40 | 14.28 | 14.40 | 1,373,675 | +0.21(+1.44%) |
Dec 21, 2011 | 14.19 | 14.20 | 14.04 | 14.19 | 1,773,719 | -0.01(-0.10%) |
Dec 20, 2011 | 14.01 | 14.22 | 14.01 | 14.21 | 2,619,848 | +0.38(+2.75%) |
Dec 19, 2011 | 13.98 | 14.01 | 13.79 | 13.83 | 2,444,567 | -0.10(-0.71%) |
Dec 16, 2011 | 13.99 | 14.08 | 13.88 | 13.92 | 2,611,689 | +0.03(+0.18%) |
Dec 15, 2011 | 14.00 | 14.01 | 13.88 | 13.90 | 2,744,894 | +0.02(+0.15%) |
Dec 14, 2011 | 14.00 | 14.02 | 13.84 | 13.88 | 2,285,973 | -0.17(-1.20%) |
Dec 13, 2011 | 14.27 | 14.32 | 13.99 | 14.05 | 2,194,106 | -0.15(-1.07%) |
Dec 12, 2011 | 14.26 | 14.27 | 14.07 | 14.20 | 1,889,258 | -0.17(-1.21%) |
Dec 09, 2011 | 14.20 | 14.41 | 14.19 | 14.37 | 1,193,827 | +0.22(+1.55%) |
Dec 08, 2011 | 14.33 | 14.39 | 14.12 | 14.15 | 1,314,893 | -0.26(-1.83%) |
Dec 07, 2011 | 14.35 | 14.47 | 14.24 | 14.42 | 1,633,810 | +0.02(+0.16%) |
Dec 06, 2011 | 14.39 | 14.48 | 14.34 | 14.39 | 1,509,775 | +0.01(+0.04%) |
Dec 05, 2011 | 14.48 | 14.50 | 14.32 | 14.39 | 3,198,038 | +0.12(+0.87%) |
Dec 02, 2011 | 14.44 | 14.46 | 14.26 | 14.26 | 2,189,931 | -0.03(-0.22%) |
Dec 01, 2011 | 14.25 | 14.37 | 14.25 | 14.29 | 2,584,136 | +0.02(+0.13%) |
Nov 30, 2011 | 14.12 | 14.29 | 14.11 | 14.28 | 2,784,526 | +0.52(+3.81%) |
Nov 29, 2011 | 13.79 | 13.87 | 13.73 | 13.75 | 2,230,097 | +0.01(+0.05%) |
Nov 28, 2011 | 13.68 | 13.78 | 13.65 | 13.74 | 3,519,064 | +0.41(+3.08%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.33 | 13.33 | 687,001 | -0.05(-0.41%) |
Nov 23, 2011 | 13.55 | 13.58 | 13.39 | 13.39 | 3,522,378 | -0.29(-2.15%) |
Nov 22, 2011 | 13.66 | 13.76 | 13.58 | 13.68 | 6,475,582 | -0.01(-0.09%) |
Nov 21, 2011 | 13.74 | 13.77 | 13.57 | 13.70 | 2,800,042 | -0.26(-1.86%) |
Nov 18, 2011 | 14.05 | 14.05 | 13.91 | 13.96 | 880,371 | -0.03(-0.24%) |
Nov 17, 2011 | 14.22 | 14.22 | 13.90 | 13.99 | 3,250,903 | -0.26(-1.81%) |
Nov 16, 2011 | 14.32 | 14.49 | 14.23 | 14.25 | 1,593,374 | -0.21(-1.46%) |
Nov 15, 2011 | 14.31 | 14.53 | 14.28 | 14.46 | 1,619,414 | +0.11(+0.80%) |
Nov 14, 2011 | 14.40 | 14.45 | 14.30 | 14.35 | 1,072,573 | -0.11(-0.73%) |
Nov 11, 2011 | 14.33 | 14.49 | 14.33 | 14.45 | 4,402,797 | +0.27(+1.91%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.18 | 1,676,930 | +0.10(+0.74%) |
Nov 09, 2011 | 14.26 | 14.33 | 14.04 | 14.08 | 2,163,192 | -0.52(-3.55%) |
Nov 08, 2011 | 14.50 | 14.61 | 14.36 | 14.60 | 1,838,313 | +0.18(+1.23%) |
Nov 07, 2011 | 14.33 | 14.43 | 14.19 | 14.42 | 1,299,225 | +0.07(+0.50%) |
Nov 04, 2011 | 14.33 | 14.37 | 14.19 | 14.35 | 1,774,008 | -0.07(-0.48%) |
Nov 03, 2011 | 14.30 | 14.44 | 14.12 | 14.42 | 3,711,663 | +0.27(+1.93%) |
Nov 02, 2011 | 14.15 | 14.20 | 14.02 | 14.14 | 3,124,784 | +0.19(+1.35%) |
Nov 01, 2011 | 13.92 | 14.11 | 13.90 | 13.95 | 4,481,512 | -0.36(-2.48%) |
Oct 31, 2011 | 14.48 | 14.51 | 14.31 | 14.31 | 2,422,318 | -0.32(-2.20%) |
Oct 28, 2011 | 14.54 | 14.64 | 14.52 | 14.63 | 2,350,903 | +0.04(+0.28%) |
Oct 27, 2011 | 14.48 | 14.68 | 14.38 | 14.59 | 3,219,053 | +0.44(+3.14%) |
Oct 26, 2011 | 14.18 | 14.19 | 13.90 | 14.15 | 3,606,142 | +0.09(+0.65%) |
Oct 25, 2011 | 14.25 | 14.26 | 14.02 | 14.06 | 5,958,970 | -0.27(-1.89%) |
Oct 24, 2011 | 14.15 | 14.36 | 14.14 | 14.33 | 2,692,328 | +0.22(+1.53%) |
Oct 21, 2011 | 14.04 | 14.14 | 13.99 | 14.11 | 3,274,551 | +0.24(+1.74%) |
Oct 20, 2011 | 13.89 | 13.91 | 13.68 | 13.87 | 1,891,324 | +0.03(+0.18%) |
Oct 19, 2011 | 14.03 | 14.06 | 13.80 | 13.84 | 1,712,993 | -0.21(-1.49%) |
Oct 18, 2011 | 13.85 | 14.14 | 13.70 | 14.05 | 3,352,438 | +0.20(+1.45%) |
Oct 17, 2011 | 14.06 | 14.06 | 13.81 | 13.85 | 3,948,277 | -0.27(-1.89%) |
Oct 14, 2011 | 14.05 | 14.12 | 13.97 | 14.12 | 1,577,220 | +0.25(+1.80%) |
Oct 13, 2011 | 13.76 | 13.90 | 13.72 | 13.87 | 3,364,508 | +0.03(+0.21%) |
Oct 12, 2011 | 13.84 | 13.99 | 13.82 | 13.84 | 2,260,964 | +0.11(+0.79%) |
Oct 11, 2011 | 13.64 | 13.78 | 13.63 | 13.73 | 14,714,058 | +0.02(+0.15%) |
Oct 10, 2011 | 13.52 | 13.71 | 13.51 | 13.71 | 1,920,210 | +0.43(+3.25%) |
Oct 07, 2011 | 13.40 | 13.43 | 13.21 | 13.28 | 4,562,818 | -0.07(-0.51%) |
Oct 06, 2011 | 13.24 | 13.36 | 13.20 | 13.35 | 2,873,491 | +0.23(+1.77%) |
Oct 05, 2011 | 12.88 | 13.14 | 12.79 | 13.11 | 4,734,790 | +0.25(+1.97%) |
Oct 04, 2011 | 12.45 | 12.89 | 12.35 | 12.86 | 8,349,684 | +0.25(+1.96%) |
Oct 03, 2011 | 12.89 | 13.03 | 12.61 | 12.61 | 8,356,936 | -0.34(-2.63%) |
Sep 30, 2011 | 13.12 | 13.22 | 12.95 | 12.95 | 5,921,200 | -0.33(-2.47%) |
Sep 29, 2011 | 13.49 | 13.52 | 13.06 | 13.28 | 3,505,987 | +0.01(+0.06%) |
Sep 28, 2011 | 13.57 | 13.64 | 13.26 | 13.27 | 3,299,210 | -0.26(-1.95%) |
Sep 27, 2011 | 13.64 | 13.75 | 13.46 | 13.54 | 3,812,045 | +0.16(+1.19%) |
Sep 26, 2011 | 13.24 | 13.39 | 13.01 | 13.38 | 2,955,790 | +0.26(+2.01%) |
Sep 23, 2011 | 12.97 | 13.18 | 12.95 | 13.12 | 6,598,194 | +0.06(+0.44%) |
Sep 22, 2011 | 13.09 | 13.20 | 12.87 | 13.06 | 6,895,177 | -0.41(-3.08%) |
Sep 21, 2011 | 13.86 | 13.91 | 13.47 | 13.47 | 4,841,711 | -0.36(-2.62%) |
Sep 20, 2011 | 13.92 | 14.05 | 13.83 | 13.84 | 3,791,449 | -0.02(-0.15%) |
Sep 19, 2011 | 13.73 | 13.92 | 13.65 | 13.86 | 6,528,982 | -0.08(-0.57%) |
Sep 16, 2011 | 13.88 | 13.97 | 13.81 | 13.94 | 5,957,104 | +0.09(+0.65%) |
Sep 15, 2011 | 13.78 | 13.85 | 13.64 | 13.85 | 4,466,601 | +0.22(+1.61%) |
Sep 14, 2011 | 13.52 | 13.78 | 13.33 | 13.63 | 2,150,933 | +0.19(+1.43%) |
Sep 13, 2011 | 13.33 | 13.48 | 13.26 | 13.44 | 7,016,917 | +0.14(+1.03%) |
Sep 12, 2011 | 13.05 | 13.30 | 13.00 | 13.30 | 2,380,417 | +0.08(+0.64%) |
Sep 09, 2011 | 13.42 | 13.46 | 13.13 | 13.21 | 2,230,419 | -0.35(-2.56%) |
Sep 08, 2011 | 13.60 | 13.76 | 13.54 | 13.56 | 2,684,255 | -0.12(-0.85%) |
Sep 07, 2011 | 13.52 | 13.68 | 13.49 | 13.68 | 1,849,554 | +0.33(+2.51%) |
Sep 06, 2011 | 13.04 | 13.36 | 13.03 | 13.34 | 1,982,012 | -0.04(-0.31%) |
Sep 02, 2011 | 13.48 | 13.53 | 13.35 | 13.38 | 4,653,579 | -0.33(-2.41%) |
Sep 01, 2011 | 13.87 | 13.99 | 13.70 | 13.72 | 4,591,539 | -0.14(-1.00%) |
Aug 31, 2011 | 13.91 | 14.01 | 13.75 | 13.85 | 3,271,058 | +0.04(+0.30%) |
Aug 30, 2011 | 13.69 | 13.89 | 13.61 | 13.81 | 5,336,910 | +0.08(+0.58%) |
Aug 29, 2011 | 13.55 | 13.74 | 13.53 | 13.73 | 7,928,877 | +0.34(+2.56%) |
Aug 26, 2011 | 13.08 | 13.42 | 12.90 | 13.39 | 3,704,800 | +0.24(+1.86%) |
Aug 25, 2011 | 13.39 | 13.44 | 13.10 | 13.14 | 4,171,602 | -0.21(-1.58%) |
Aug 24, 2011 | 13.19 | 13.37 | 13.12 | 13.36 | 2,729,486 | +0.15(+1.15%) |
Aug 23, 2011 | 12.80 | 13.21 | 12.76 | 13.20 | 4,424,717 | +0.45(+3.55%) |
Aug 22, 2011 | 12.98 | 12.99 | 12.72 | 12.75 | 4,495,040 | +0.04(+0.31%) |
Aug 19, 2011 | 12.74 | 13.08 | 12.69 | 12.71 | 5,011,676 | -0.23(-1.76%) |
Aug 18, 2011 | 13.18 | 13.18 | 12.80 | 12.94 | 4,262,907 | -0.60(-4.41%) |
Aug 17, 2011 | 13.58 | 13.70 | 13.42 | 13.53 | 4,599,837 | -0.01(-0.05%) |
Aug 16, 2011 | 13.53 | 13.66 | 13.40 | 13.54 | 5,536,107 | -0.12(-0.91%) |
Aug 15, 2011 | 13.54 | 13.68 | 13.48 | 13.67 | 3,073,702 | +0.22(+1.65%) |
Aug 12, 2011 | 13.46 | 13.53 | 13.30 | 13.44 | 7,072,510 | +0.18(+1.37%) |
Aug 11, 2011 | 12.87 | 13.48 | 12.84 | 13.26 | 9,928,036 | +0.51(+3.96%) |
Aug 10, 2011 | 13.05 | 13.20 | 12.74 | 12.76 | 15,079,871 | -0.55(-4.12%) |
Aug 09, 2011 | 13.43 | 13.32 | 12.54 | 13.30 | 13,138,603 | +0.55(+4.31%) |
Aug 08, 2011 | 13.20 | 13.37 | 12.74 | 12.76 | 18,044,908 | -0.79(-5.85%) |
Aug 05, 2011 | 13.74 | 13.77 | 13.18 | 13.55 | 13,898,176 | -0.01(-0.11%) |
Aug 04, 2011 | 14.04 | 14.05 | 13.55 | 13.56 | 10,155,888 | -0.66(-4.65%) |
Aug 03, 2011 | 14.16 | 14.23 | 13.89 | 14.22 | 10,413,883 | +0.11(+0.75%) |
Aug 02, 2011 | 14.38 | 14.46 | 14.12 | 14.12 | 13,469,879 | -0.36(-2.52%) |
Aug 01, 2011 | 14.71 | 14.76 | 14.33 | 14.48 | 6,383,711 | -0.07(-0.51%) |
Jul 29, 2011 | 14.50 | 14.69 | 14.44 | 14.56 | 7,474,584 | -0.08(-0.56%) |
Jul 28, 2011 | 14.66 | 14.81 | 14.62 | 14.64 | 2,985,634 | -0.03(-0.19%) |
Jul 27, 2011 | 14.89 | 14.90 | 14.64 | 14.67 | 6,186,593 | -0.32(-2.12%) |
Jul 26, 2011 | 15.01 | 15.05 | 14.95 | 14.98 | 1,904,511 | -0.05(-0.34%) |
Jul 25, 2011 | 14.95 | 15.10 | 14.94 | 15.03 | 2,462,865 | -0.06(-0.42%) |
Jul 22, 2011 | 15.08 | 15.11 | 15.07 | 15.10 | 1,647,342 | +0.06(+0.38%) |
Jul 21, 2011 | 14.96 | 15.08 | 14.91 | 15.04 | 3,545,170 | +0.15(+1.03%) |
Jul 20, 2011 | 15.00 | 15.00 | 14.87 | 14.89 | 1,931,294 | -0.05(-0.31%) |
Jul 19, 2011 | 14.74 | 14.95 | 14.74 | 14.93 | 1,965,920 | +0.29(+1.96%) |
Jul 18, 2011 | 14.69 | 14.72 | 14.53 | 14.65 | 2,287,431 | -0.10(-0.66%) |
Jul 15, 2011 | 14.71 | 14.75 | 14.62 | 14.74 | 1,697,391 | +0.13(+0.89%) |
Jul 14, 2011 | 14.77 | 14.82 | 14.58 | 14.61 | 8,042,893 | -0.12(-0.80%) |
Jul 13, 2011 | 14.75 | 14.88 | 14.69 | 14.73 | 1,775,091 | +0.05(+0.37%) |
Jul 12, 2011 | 14.73 | 14.81 | 14.67 | 14.68 | 2,819,358 | -0.09(-0.59%) |
Jul 11, 2011 | 14.85 | 14.90 | 14.73 | 14.76 | 1,511,627 | -0.25(-1.70%) |
Jul 08, 2011 | 14.92 | 15.02 | 14.89 | 15.02 | 3,950,301 | -0.08(-0.53%) |
Jul 07, 2011 | 15.07 | 15.13 | 15.04 | 15.10 | 2,678,673 | +0.16(+1.07%) |
Jul 06, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 3,407,732 | +0.06(+0.40%) |
Jul 05, 2011 | 14.84 | 14.91 | 14.83 | 14.88 | 4,403,611 | +0.02(+0.14%) |
Jul 01, 2011 | 14.63 | 14.87 | 14.61 | 14.86 | 3,774,080 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.54 | 14.64 | 1,610,652 | +0.15(+1.00%) |
Jun 29, 2011 | 14.45 | 14.51 | 14.38 | 14.49 | 3,623,991 | +0.11(+0.75%) |
Jun 28, 2011 | 14.24 | 14.39 | 14.21 | 14.38 | 2,145,635 | +0.21(+1.52%) |
Jun 27, 2011 | 14.02 | 14.22 | 14.00 | 14.17 | 1,415,294 | +0.15(+1.04%) |
Jun 24, 2011 | 14.19 | 14.19 | 14.00 | 14.02 | 1,792,143 | -0.17(-1.22%) |
Jun 23, 2011 | 14.03 | 14.20 | 13.94 | 14.20 | 3,355,262 | +0.00(+0.00%) |
Jun 22, 2011 | 14.24 | 14.32 | 14.19 | 14.20 | 1,737,363 | -0.08(-0.59%) |
Jun 21, 2011 | 14.15 | 14.31 | 14.12 | 14.28 | 3,357,356 | +0.21(+1.49%) |
Jun 20, 2011 | 14.06 | 14.10 | 14.05 | 14.07 | 979,574 | +0.08(+0.57%) |
Jun 17, 2011 | 14.09 | 14.11 | 13.95 | 13.99 | 2,061,689 | +0.03(+0.18%) |
Jun 16, 2011 | 13.97 | 14.04 | 13.86 | 13.96 | 2,372,607 | -0.01(-0.06%) |
Jun 15, 2011 | 14.09 | 14.16 | 13.93 | 13.97 | 3,000,723 | -0.24(-1.65%) |
Jun 14, 2011 | 14.14 | 14.25 | 14.13 | 14.21 | 1,908,110 | +0.20(+1.41%) |
Jun 13, 2011 | 14.07 | 14.08 | 13.95 | 14.01 | 2,839,501 | -0.00(-0.01%) |
Jun 10, 2011 | 14.17 | 14.18 | 14.01 | 14.01 | 4,264,188 | -0.22(-1.55%) |
Jun 09, 2011 | 14.17 | 14.29 | 14.14 | 14.23 | 1,288,099 | +0.09(+0.62%) |
Jun 08, 2011 | 14.18 | 14.21 | 14.11 | 14.14 | 1,676,438 | -0.07(-0.46%) |
Jun 07, 2011 | 14.27 | 14.33 | 14.20 | 14.21 | 5,488,119 | -0.01(-0.07%) |
Jun 06, 2011 | 14.32 | 14.36 | 14.20 | 14.22 | 3,064,712 | -0.12(-0.86%) |
Jun 03, 2011 | 14.32 | 14.45 | 14.32 | 14.34 | 2,098,737 | -0.15(-1.01%) |
May 24, 2011 | 14.56 | 14.56 | 14.47 | 14.49 | 2,308,114 | -0.01(-0.06%) |
May 23, 2011 | 14.49 | 14.54 | 14.44 | 14.50 | 1,998,835 | -0.18(-1.22%) |
May 20, 2011 | 14.73 | 14.77 | 14.64 | 14.68 | 2,133,897 | -0.09(-0.60%) |
May 19, 2011 | 14.79 | 14.81 | 14.69 | 14.77 | 3,487,711 | +0.04(+0.24%) |
May 18, 2011 | 14.60 | 14.75 | 14.57 | 14.73 | 3,050,164 | +0.13(+0.89%) |
May 17, 2011 | 14.54 | 14.60 | 14.47 | 14.60 | 6,388,704 | -0.01(-0.04%) |
May 16, 2011 | 14.67 | 14.77 | 14.58 | 14.61 | 3,103,346 | -0.12(-0.81%) |
May 13, 2011 | 14.86 | 14.86 | 14.69 | 14.73 | 1,893,182 | -0.12(-0.78%) |
May 12, 2011 | 14.71 | 14.86 | 14.64 | 14.84 | 2,038,355 | +0.10(+0.65%) |
May 11, 2011 | 14.87 | 14.88 | 14.67 | 14.75 | 2,194,765 | -0.14(-0.94%) |
May 10, 2011 | 14.82 | 14.91 | 14.80 | 14.89 | 4,180,077 | +0.12(+0.84%) |
May 09, 2011 | 14.69 | 14.81 | 14.68 | 14.76 | 1,541,957 | +0.07(+0.47%) |
May 06, 2011 | 14.78 | 14.85 | 14.64 | 14.69 | 3,379,170 | +0.06(+0.43%) |
May 05, 2011 | 14.66 | 14.78 | 14.58 | 14.63 | 2,831,744 | -0.11(-0.74%) |
May 04, 2011 | 14.82 | 14.83 | 14.67 | 14.74 | 2,574,341 | -0.10(-0.65%) |
May 03, 2011 | 14.87 | 14.89 | 14.76 | 14.84 | 2,833,364 | -0.05(-0.36%) |