Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.27 | 15.30 | 15.09 | 15.21 | 2,801,647 | -0.06(-0.36%) |
May 30, 2012 | 15.32 | 15.34 | 15.23 | 15.26 | 2,386,374 | -0.19(-1.24%) |
May 29, 2012 | 15.42 | 15.50 | 15.36 | 15.45 | 2,701,294 | +0.17(+1.09%) |
May 25, 2012 | 15.35 | 15.37 | 15.25 | 15.29 | 1,451,897 | -0.07(-0.47%) |
May 24, 2012 | 15.39 | 15.40 | 15.24 | 15.36 | 4,168,683 | +0.03(+0.17%) |
May 23, 2012 | 15.20 | 15.36 | 15.08 | 15.33 | 2,502,069 | +0.03(+0.21%) |
May 22, 2012 | 15.34 | 15.42 | 15.21 | 15.30 | 1,992,756 | +0.01(+0.06%) |
May 21, 2012 | 15.02 | 15.30 | 15.02 | 15.29 | 4,161,509 | +0.30(+1.99%) |
May 18, 2012 | 15.19 | 15.22 | 14.97 | 15.00 | 2,929,511 | -0.12(-0.81%) |
May 17, 2012 | 15.37 | 15.39 | 15.12 | 15.12 | 3,360,997 | -0.25(-1.62%) |
May 16, 2012 | 15.48 | 15.52 | 15.35 | 15.37 | 17,410,976 | -0.05(-0.32%) |
May 15, 2012 | 15.47 | 15.57 | 15.39 | 15.42 | 4,684,988 | -0.06(-0.37%) |
May 14, 2012 | 15.48 | 15.57 | 15.44 | 15.47 | 3,296,297 | -0.15(-0.94%) |
May 11, 2012 | 15.56 | 15.75 | 15.56 | 15.62 | 2,225,205 | -0.01(-0.07%) |
May 10, 2012 | 15.72 | 15.73 | 15.60 | 15.63 | 1,192,873 | +0.03(+0.16%) |
May 09, 2012 | 15.54 | 15.72 | 15.49 | 15.61 | 4,089,549 | -0.10(-0.66%) |
May 08, 2012 | 15.68 | 15.73 | 15.50 | 15.71 | 1,686,422 | -0.06(-0.40%) |
May 07, 2012 | 15.71 | 15.82 | 15.70 | 15.77 | 1,224,218 | +0.00(+0.00%) |
May 04, 2012 | 15.96 | 15.96 | 15.76 | 15.77 | 1,481,063 | -0.26(-1.62%) |
May 03, 2012 | 16.16 | 16.17 | 16.01 | 16.03 | 2,143,911 | -0.12(-0.71%) |
May 02, 2012 | 16.07 | 16.16 | 16.04 | 16.15 | 1,666,445 | +0.00(+0.03%) |
May 01, 2012 | 16.08 | 16.26 | 16.05 | 16.14 | 2,856,446 | +0.06(+0.37%) |
Apr 30, 2012 | 16.12 | 16.13 | 16.05 | 16.08 | 1,821,831 | -0.07(-0.42%) |
Apr 27, 2012 | 16.16 | 16.20 | 16.09 | 16.15 | 922,827 | +0.05(+0.29%) |
Apr 26, 2012 | 15.98 | 16.12 | 15.98 | 16.11 | 2,249,620 | +0.10(+0.61%) |
Apr 25, 2012 | 15.91 | 16.01 | 15.91 | 16.01 | 2,072,289 | +0.28(+1.79%) |
Apr 24, 2012 | 15.71 | 15.77 | 15.67 | 15.73 | 2,884,979 | +0.02(+0.14%) |
Apr 23, 2012 | 15.69 | 15.72 | 15.62 | 15.70 | 2,187,431 | -0.13(-0.82%) |
Apr 20, 2012 | 15.89 | 15.95 | 15.83 | 15.83 | 1,517,554 | +0.02(+0.14%) |
Apr 19, 2012 | 15.93 | 15.99 | 15.75 | 15.81 | 2,422,082 | -0.12(-0.78%) |
Apr 18, 2012 | 15.93 | 16.00 | 15.92 | 15.94 | 2,367,377 | -0.05(-0.31%) |
Apr 17, 2012 | 15.82 | 16.01 | 15.80 | 15.99 | 6,944,744 | +0.26(+1.67%) |
Apr 16, 2012 | 15.87 | 15.87 | 15.71 | 15.72 | 2,083,339 | -0.07(-0.46%) |
Apr 13, 2012 | 15.92 | 15.93 | 15.79 | 15.80 | 1,754,572 | -0.16(-1.02%) |
Apr 12, 2012 | 15.79 | 15.97 | 15.78 | 15.96 | 2,707,002 | +0.19(+1.18%) |
Apr 11, 2012 | 15.84 | 15.85 | 15.76 | 15.77 | 3,560,691 | +0.08(+0.53%) |
Apr 10, 2012 | 15.90 | 15.93 | 15.66 | 15.69 | 7,567,104 | -0.25(-1.54%) |
Apr 09, 2012 | 15.89 | 15.99 | 15.88 | 15.93 | 1,474,648 | -0.15(-0.93%) |
Apr 05, 2012 | 16.01 | 16.10 | 16.00 | 16.08 | 1,177,910 | +0.03(+0.20%) |
Apr 04, 2012 | 16.07 | 16.10 | 15.99 | 16.05 | 3,457,643 | -0.14(-0.88%) |
Apr 03, 2012 | 16.21 | 16.25 | 16.11 | 16.19 | 4,121,171 | -0.03(-0.17%) |
Apr 02, 2012 | 16.09 | 16.26 | 16.06 | 16.22 | 5,419,257 | +0.14(+0.86%) |
Mar 30, 2012 | 16.12 | 16.12 | 16.03 | 16.08 | 1,084,868 | +0.05(+0.29%) |
Mar 29, 2012 | 15.95 | 16.06 | 15.93 | 16.04 | 2,092,851 | -0.01(-0.08%) |
Mar 28, 2012 | 16.13 | 16.15 | 15.96 | 16.05 | 3,458,637 | -0.08(-0.48%) |
Mar 27, 2012 | 16.16 | 16.18 | 16.11 | 16.13 | 2,003,333 | -0.01(-0.08%) |
Mar 26, 2012 | 16.03 | 16.14 | 16.01 | 16.14 | 2,128,063 | +0.22(+1.36%) |
Mar 23, 2012 | 15.92 | 15.94 | 15.82 | 15.92 | 2,359,246 | +0.03(+0.17%) |
Mar 22, 2012 | 15.87 | 15.92 | 15.84 | 15.89 | 3,662,849 | -0.08(-0.52%) |
Mar 21, 2012 | 15.99 | 16.03 | 15.96 | 15.98 | 2,667,107 | -0.02(-0.12%) |
Mar 20, 2012 | 15.97 | 16.01 | 15.93 | 16.00 | 2,164,772 | -0.06(-0.36%) |
Mar 19, 2012 | 15.97 | 16.08 | 15.97 | 16.05 | 2,895,733 | +0.08(+0.48%) |
Mar 16, 2012 | 15.98 | 15.99 | 15.95 | 15.98 | 1,156,219 | +0.02(+0.15%) |
Mar 15, 2012 | 15.92 | 15.97 | 15.88 | 15.95 | 1,834,103 | +0.05(+0.32%) |
Mar 14, 2012 | 15.91 | 15.95 | 15.85 | 15.90 | 2,871,118 | +0.01(+0.05%) |
Mar 13, 2012 | 15.74 | 15.90 | 15.71 | 15.89 | 2,925,577 | +0.23(+1.48%) |
Mar 12, 2012 | 15.65 | 15.68 | 15.62 | 15.66 | 2,391,785 | +0.02(+0.14%) |
Mar 09, 2012 | 15.64 | 15.68 | 15.62 | 15.64 | 3,223,933 | +0.04(+0.29%) |
Mar 08, 2012 | 15.54 | 15.64 | 15.52 | 15.60 | 1,576,130 | +0.14(+0.92%) |
Mar 07, 2012 | 15.41 | 15.48 | 15.39 | 15.45 | 1,464,093 | +0.08(+0.54%) |
Mar 06, 2012 | 15.41 | 15.42 | 15.33 | 15.37 | 2,473,710 | -0.20(-1.30%) |
Mar 05, 2012 | 15.60 | 15.63 | 15.51 | 15.57 | 2,270,507 | -0.06(-0.37%) |
Mar 02, 2012 | 15.64 | 15.66 | 15.59 | 15.63 | 1,667,968 | -0.03(-0.18%) |
Mar 01, 2012 | 15.64 | 15.69 | 15.60 | 15.66 | 2,746,999 | +0.09(+0.55%) |
Feb 29, 2012 | 15.68 | 15.71 | 15.56 | 15.57 | 2,613,964 | -0.08(-0.53%) |
Feb 28, 2012 | 15.60 | 15.66 | 15.58 | 15.66 | 1,843,979 | +0.07(+0.48%) |
Feb 27, 2012 | 15.50 | 15.64 | 15.46 | 15.58 | 5,342,463 | +0.00(+0.00%) |
Feb 24, 2012 | 15.55 | 15.60 | 15.54 | 15.58 | 1,476,829 | +0.06(+0.41%) |
Feb 23, 2012 | 15.44 | 15.53 | 15.41 | 15.52 | 2,230,015 | +0.07(+0.43%) |
Feb 22, 2012 | 15.44 | 15.49 | 15.42 | 15.45 | 1,814,981 | -0.01(-0.05%) |
Feb 21, 2012 | 15.49 | 15.51 | 15.41 | 15.46 | 3,812,980 | +0.02(+0.14%) |
Feb 17, 2012 | 15.47 | 15.47 | 15.40 | 15.44 | 2,042,525 | +0.01(+0.06%) |
Feb 16, 2012 | 15.30 | 15.44 | 15.27 | 15.43 | 1,995,496 | +0.13(+0.86%) |
Feb 15, 2012 | 15.43 | 15.46 | 15.27 | 15.30 | 1,901,006 | -0.09(-0.58%) |
Feb 14, 2012 | 15.32 | 15.39 | 15.29 | 15.39 | 2,080,769 | +0.02(+0.14%) |
Feb 13, 2012 | 15.36 | 15.38 | 15.29 | 15.37 | 1,743,426 | +0.10(+0.68%) |
Feb 10, 2012 | 15.22 | 15.27 | 15.20 | 15.26 | 1,812,836 | -0.09(-0.55%) |
Feb 09, 2012 | 15.31 | 15.37 | 15.26 | 15.35 | 1,958,833 | +0.05(+0.35%) |
Feb 08, 2012 | 15.29 | 15.31 | 15.21 | 15.29 | 1,326,374 | +0.02(+0.14%) |
Feb 07, 2012 | 15.19 | 15.30 | 15.15 | 15.27 | 1,760,780 | +0.04(+0.27%) |
Feb 06, 2012 | 15.17 | 15.23 | 15.16 | 15.23 | 1,642,549 | -0.00(-0.01%) |
Feb 03, 2012 | 15.20 | 15.24 | 15.16 | 15.24 | 2,547,898 | +0.18(+1.17%) |
Feb 02, 2012 | 15.07 | 15.09 | 15.00 | 15.06 | 1,688,567 | +0.03(+0.20%) |
Feb 01, 2012 | 15.03 | 15.10 | 14.99 | 15.03 | 1,744,809 | +0.10(+0.68%) |
Jan 31, 2012 | 15.00 | 15.02 | 14.86 | 14.93 | 1,386,449 | -0.01(-0.10%) |
Jan 30, 2012 | 14.82 | 14.94 | 14.79 | 14.94 | 2,318,604 | -0.01(-0.08%) |
Jan 27, 2012 | 14.91 | 14.99 | 14.90 | 14.95 | 1,481,781 | -0.01(-0.07%) |
Jan 26, 2012 | 15.08 | 15.12 | 14.92 | 14.97 | 2,992,471 | -0.06(-0.40%) |
Jan 25, 2012 | 14.87 | 15.06 | 14.83 | 15.02 | 2,086,554 | +0.17(+1.12%) |
Jan 24, 2012 | 14.78 | 14.86 | 14.78 | 14.86 | 2,242,614 | -0.01(-0.06%) |
Jan 23, 2012 | 14.85 | 14.93 | 14.80 | 14.87 | 3,194,338 | +0.01(+0.04%) |
Jan 20, 2012 | 14.85 | 14.86 | 14.81 | 14.86 | 2,176,567 | -0.02(-0.14%) |
Jan 19, 2012 | 14.85 | 14.89 | 14.81 | 14.88 | 3,116,806 | +0.07(+0.49%) |
Jan 18, 2012 | 14.67 | 14.81 | 14.65 | 14.81 | 3,215,492 | +0.15(+1.04%) |
Jan 17, 2012 | 14.70 | 14.74 | 14.63 | 14.66 | 3,355,605 | +0.07(+0.45%) |
Jan 13, 2012 | 14.54 | 14.59 | 14.46 | 14.59 | 2,066,303 | -0.04(-0.29%) |
Jan 12, 2012 | 14.64 | 14.64 | 14.53 | 14.63 | 2,478,168 | +0.02(+0.13%) |
Jan 11, 2012 | 14.58 | 14.62 | 14.55 | 14.61 | 2,023,963 | -0.02(-0.13%) |
Jan 10, 2012 | 14.66 | 14.69 | 14.61 | 14.63 | 2,533,545 | +0.11(+0.79%) |
Jan 09, 2012 | 14.54 | 14.55 | 14.47 | 14.52 | 6,965,279 | -0.00(-0.03%) |
Jan 06, 2012 | 14.55 | 14.57 | 14.48 | 14.52 | 1,790,554 | -0.03(-0.18%) |
Jan 05, 2012 | 14.45 | 14.56 | 14.40 | 14.55 | 2,672,078 | +0.03(+0.19%) |
Jan 04, 2012 | 14.48 | 14.53 | 14.43 | 14.52 | 4,176,226 | +0.18(+1.28%) |
Dec 30, 2011 | 14.38 | 14.41 | 14.34 | 14.34 | 2,517,578 | -0.05(-0.35%) |
Dec 29, 2011 | 14.31 | 14.41 | 14.30 | 14.39 | 2,301,452 | +0.11(+0.80%) |
Dec 28, 2011 | 14.43 | 14.44 | 14.25 | 14.27 | 2,553,212 | -0.15(-1.05%) |
Dec 27, 2011 | 14.37 | 14.46 | 14.37 | 14.43 | 1,861,177 | +0.03(+0.19%) |
Dec 23, 2011 | 14.33 | 14.40 | 14.28 | 14.40 | 1,373,530 | +0.21(+1.44%) |
Dec 21, 2011 | 14.19 | 14.21 | 14.04 | 14.19 | 1,773,533 | -0.01(-0.10%) |
Dec 20, 2011 | 14.01 | 14.22 | 14.01 | 14.21 | 2,619,573 | +0.38(+2.75%) |
Dec 19, 2011 | 13.98 | 14.01 | 13.79 | 13.83 | 2,444,309 | -0.10(-0.71%) |
Dec 16, 2011 | 13.99 | 14.08 | 13.88 | 13.93 | 2,611,414 | +0.03(+0.18%) |
Dec 15, 2011 | 14.01 | 14.01 | 13.88 | 13.90 | 2,744,606 | +0.02(+0.15%) |
Dec 14, 2011 | 14.00 | 14.02 | 13.84 | 13.88 | 2,285,733 | -0.17(-1.21%) |
Dec 13, 2011 | 14.27 | 14.33 | 13.99 | 14.05 | 2,193,875 | -0.15(-1.07%) |
Dec 12, 2011 | 14.26 | 14.27 | 14.08 | 14.20 | 1,889,059 | -0.17(-1.21%) |
Dec 09, 2011 | 14.20 | 14.41 | 14.19 | 14.37 | 1,193,702 | +0.22(+1.55%) |
Dec 08, 2011 | 14.33 | 14.39 | 14.12 | 14.15 | 1,314,754 | -0.26(-1.83%) |
Dec 07, 2011 | 14.35 | 14.47 | 14.24 | 14.42 | 1,633,638 | +0.02(+0.16%) |
Dec 06, 2011 | 14.40 | 14.48 | 14.34 | 14.40 | 1,509,616 | +0.01(+0.04%) |
Dec 05, 2011 | 14.48 | 14.50 | 14.32 | 14.39 | 3,197,702 | +0.12(+0.87%) |
Dec 02, 2011 | 14.44 | 14.46 | 14.26 | 14.26 | 2,189,701 | -0.03(-0.22%) |
Dec 01, 2011 | 14.25 | 14.37 | 14.25 | 14.30 | 2,583,864 | +0.02(+0.13%) |
Nov 30, 2011 | 14.12 | 14.30 | 14.11 | 14.28 | 2,784,233 | +0.52(+3.81%) |
Nov 29, 2011 | 13.79 | 13.87 | 13.73 | 13.75 | 2,229,863 | +0.01(+0.05%) |
Nov 28, 2011 | 13.68 | 13.78 | 13.65 | 13.75 | 3,518,694 | +0.41(+3.08%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.34 | 13.34 | 686,929 | -0.05(-0.41%) |
Nov 23, 2011 | 13.55 | 13.58 | 13.39 | 13.39 | 3,522,007 | -0.29(-2.15%) |
Nov 22, 2011 | 13.66 | 13.76 | 13.58 | 13.68 | 6,474,901 | -0.01(-0.09%) |
Nov 21, 2011 | 13.74 | 13.77 | 13.57 | 13.70 | 2,799,748 | -0.26(-1.86%) |
Nov 18, 2011 | 14.05 | 14.05 | 13.91 | 13.96 | 880,278 | -0.03(-0.24%) |
Nov 17, 2011 | 14.22 | 14.23 | 13.90 | 13.99 | 3,250,561 | -0.26(-1.81%) |
Nov 16, 2011 | 14.32 | 14.49 | 14.23 | 14.25 | 1,593,207 | -0.21(-1.46%) |
Nov 15, 2011 | 14.32 | 14.53 | 14.28 | 14.46 | 1,619,244 | +0.11(+0.80%) |
Nov 14, 2011 | 14.40 | 14.45 | 14.30 | 14.35 | 1,072,460 | -0.11(-0.73%) |
Nov 11, 2011 | 14.33 | 14.49 | 14.33 | 14.45 | 4,402,333 | +0.27(+1.91%) |
Nov 10, 2011 | 14.26 | 14.26 | 14.04 | 14.18 | 1,676,754 | +0.10(+0.74%) |
Nov 09, 2011 | 14.26 | 14.33 | 14.04 | 14.08 | 2,162,964 | -0.52(-3.55%) |
Nov 08, 2011 | 14.50 | 14.61 | 14.36 | 14.60 | 1,838,120 | +0.18(+1.23%) |
Nov 07, 2011 | 14.33 | 14.43 | 14.19 | 14.42 | 1,299,089 | +0.07(+0.50%) |
Nov 04, 2011 | 14.33 | 14.37 | 14.19 | 14.35 | 1,773,821 | -0.07(-0.48%) |
Nov 03, 2011 | 14.30 | 14.45 | 14.12 | 14.42 | 3,711,273 | +0.27(+1.93%) |
Nov 02, 2011 | 14.15 | 14.20 | 14.03 | 14.14 | 3,124,455 | +0.19(+1.35%) |
Nov 01, 2011 | 13.92 | 14.11 | 13.90 | 13.96 | 4,481,040 | -0.36(-2.48%) |
Oct 31, 2011 | 14.48 | 14.51 | 14.31 | 14.31 | 2,422,063 | -0.32(-2.20%) |
Oct 28, 2011 | 14.54 | 14.65 | 14.52 | 14.63 | 2,350,655 | +0.04(+0.28%) |
Oct 27, 2011 | 14.48 | 14.68 | 14.38 | 14.59 | 3,218,714 | +0.44(+3.14%) |
Oct 26, 2011 | 14.18 | 14.19 | 13.91 | 14.15 | 3,605,763 | +0.09(+0.65%) |
Oct 25, 2011 | 14.25 | 14.26 | 14.02 | 14.06 | 5,958,342 | -0.27(-1.89%) |
Oct 24, 2011 | 14.15 | 14.36 | 14.15 | 14.33 | 2,692,044 | +0.22(+1.53%) |
Oct 21, 2011 | 14.04 | 14.14 | 13.99 | 14.11 | 3,274,206 | +0.24(+1.74%) |
Oct 20, 2011 | 13.89 | 13.92 | 13.69 | 13.87 | 1,891,125 | +0.03(+0.18%) |
Oct 19, 2011 | 14.03 | 14.06 | 13.80 | 13.85 | 1,712,813 | -0.21(-1.49%) |
Oct 18, 2011 | 13.86 | 14.14 | 13.70 | 14.05 | 3,352,086 | +0.20(+1.45%) |
Oct 17, 2011 | 14.06 | 14.07 | 13.81 | 13.85 | 3,947,861 | -0.27(-1.89%) |
Oct 14, 2011 | 14.05 | 14.12 | 13.97 | 14.12 | 1,577,054 | +0.25(+1.80%) |
Oct 13, 2011 | 13.76 | 13.90 | 13.72 | 13.87 | 3,364,154 | +0.03(+0.21%) |
Oct 12, 2011 | 13.84 | 13.99 | 13.82 | 13.84 | 2,260,726 | +0.11(+0.78%) |
Oct 11, 2011 | 13.64 | 13.78 | 13.64 | 13.73 | 14,712,510 | +0.02(+0.15%) |
Oct 10, 2011 | 13.52 | 13.71 | 13.51 | 13.71 | 1,920,008 | +0.43(+3.25%) |
Oct 07, 2011 | 13.40 | 13.43 | 13.22 | 13.28 | 4,562,338 | -0.07(-0.51%) |
Oct 06, 2011 | 13.24 | 13.36 | 13.20 | 13.35 | 2,873,188 | +0.23(+1.77%) |
Oct 05, 2011 | 12.88 | 13.14 | 12.79 | 13.12 | 4,734,292 | +0.25(+1.97%) |
Oct 04, 2011 | 12.45 | 12.89 | 12.35 | 12.86 | 8,348,805 | +0.25(+1.96%) |
Oct 03, 2011 | 12.89 | 13.03 | 12.61 | 12.61 | 8,356,057 | -0.34(-2.63%) |
Sep 30, 2011 | 13.12 | 13.22 | 12.95 | 12.96 | 5,920,577 | -0.33(-2.47%) |
Sep 29, 2011 | 13.49 | 13.52 | 13.06 | 13.28 | 3,505,618 | +0.01(+0.06%) |
Sep 28, 2011 | 13.57 | 13.64 | 13.26 | 13.27 | 3,298,863 | -0.26(-1.95%) |
Sep 27, 2011 | 13.64 | 13.75 | 13.46 | 13.54 | 3,811,644 | +0.16(+1.19%) |
Sep 26, 2011 | 13.24 | 13.39 | 13.01 | 13.38 | 2,955,479 | +0.26(+2.01%) |
Sep 23, 2011 | 12.97 | 13.19 | 12.95 | 13.12 | 6,597,499 | +0.06(+0.44%) |
Sep 22, 2011 | 13.09 | 13.20 | 12.87 | 13.06 | 6,894,450 | -0.41(-3.08%) |
Sep 21, 2011 | 13.86 | 13.91 | 13.47 | 13.47 | 4,841,201 | -0.36(-2.62%) |
Sep 20, 2011 | 13.92 | 14.05 | 13.83 | 13.84 | 3,791,049 | -0.02(-0.15%) |
Sep 19, 2011 | 13.73 | 13.93 | 13.65 | 13.86 | 6,528,293 | -0.08(-0.57%) |
Sep 16, 2011 | 13.88 | 13.97 | 13.81 | 13.94 | 5,956,475 | +0.09(+0.65%) |
Sep 15, 2011 | 13.78 | 13.85 | 13.64 | 13.85 | 4,466,129 | +0.22(+1.61%) |
Sep 14, 2011 | 13.52 | 13.78 | 13.33 | 13.63 | 2,150,706 | +0.19(+1.43%) |
Sep 13, 2011 | 13.33 | 13.48 | 13.26 | 13.44 | 7,016,177 | +0.14(+1.03%) |
Sep 12, 2011 | 13.05 | 13.30 | 13.01 | 13.30 | 2,380,166 | +0.08(+0.64%) |
Sep 09, 2011 | 13.42 | 13.46 | 13.13 | 13.22 | 2,230,183 | -0.35(-2.56%) |
Sep 08, 2011 | 13.60 | 13.76 | 13.54 | 13.56 | 2,683,972 | -0.12(-0.85%) |
Sep 07, 2011 | 13.53 | 13.68 | 13.49 | 13.68 | 1,849,359 | +0.33(+2.51%) |
Sep 06, 2011 | 13.04 | 13.36 | 13.03 | 13.34 | 1,981,803 | -0.04(-0.31%) |
Sep 02, 2011 | 13.48 | 13.53 | 13.35 | 13.39 | 4,653,088 | -0.33(-2.41%) |
Sep 01, 2011 | 13.87 | 13.99 | 13.70 | 13.72 | 4,591,055 | -0.14(-1.00%) |
Aug 31, 2011 | 13.91 | 14.01 | 13.76 | 13.86 | 3,270,713 | +0.04(+0.30%) |
Aug 30, 2011 | 13.70 | 13.89 | 13.61 | 13.81 | 5,336,347 | +0.08(+0.58%) |
Aug 29, 2011 | 13.55 | 13.74 | 13.54 | 13.73 | 7,928,041 | +0.34(+2.57%) |
Aug 26, 2011 | 13.08 | 13.42 | 12.90 | 13.39 | 3,704,410 | +0.24(+1.86%) |
Aug 25, 2011 | 13.39 | 13.44 | 13.10 | 13.15 | 4,171,162 | -0.21(-1.58%) |
Aug 24, 2011 | 13.19 | 13.37 | 13.12 | 13.36 | 2,729,198 | +0.15(+1.15%) |
Aug 23, 2011 | 12.80 | 13.21 | 12.76 | 13.21 | 4,424,250 | +0.45(+3.55%) |
Aug 22, 2011 | 12.98 | 12.99 | 12.72 | 12.75 | 4,494,566 | +0.04(+0.31%) |
Aug 19, 2011 | 12.75 | 13.08 | 12.69 | 12.71 | 5,011,148 | -0.23(-1.76%) |
Aug 18, 2011 | 13.18 | 13.19 | 12.80 | 12.94 | 4,262,458 | -0.60(-4.40%) |
Aug 17, 2011 | 13.58 | 13.70 | 13.42 | 13.54 | 4,599,352 | -0.01(-0.05%) |
Aug 16, 2011 | 13.53 | 13.66 | 13.40 | 13.54 | 5,535,523 | -0.12(-0.91%) |
Aug 15, 2011 | 13.54 | 13.68 | 13.48 | 13.67 | 3,073,378 | +0.22(+1.65%) |
Aug 12, 2011 | 13.46 | 13.53 | 13.30 | 13.45 | 7,071,764 | +0.18(+1.37%) |
Aug 11, 2011 | 12.87 | 13.48 | 12.84 | 13.26 | 9,926,989 | +0.51(+3.96%) |
Aug 10, 2011 | 13.06 | 13.20 | 12.75 | 12.76 | 15,078,281 | -0.55(-4.12%) |
Aug 09, 2011 | 13.43 | 13.32 | 12.54 | 13.31 | 13,137,217 | +0.55(+4.31%) |
Aug 08, 2011 | 13.20 | 13.37 | 12.75 | 12.76 | 18,043,006 | -0.79(-5.85%) |
Aug 05, 2011 | 13.74 | 13.77 | 13.19 | 13.55 | 13,896,711 | -0.01(-0.11%) |
Aug 04, 2011 | 14.04 | 14.05 | 13.55 | 13.56 | 10,154,817 | -0.66(-4.65%) |
Aug 03, 2011 | 14.16 | 14.24 | 13.90 | 14.22 | 10,412,785 | +0.11(+0.75%) |
Aug 02, 2011 | 14.38 | 14.46 | 14.12 | 14.12 | 13,468,458 | -0.36(-2.52%) |
Aug 01, 2011 | 14.71 | 14.76 | 14.33 | 14.48 | 6,383,038 | -0.07(-0.51%) |
Jul 29, 2011 | 14.50 | 14.69 | 14.44 | 14.56 | 7,473,796 | -0.08(-0.56%) |
Jul 28, 2011 | 14.66 | 14.81 | 14.62 | 14.64 | 2,985,319 | -0.03(-0.19%) |
Jul 27, 2011 | 14.89 | 14.90 | 14.64 | 14.67 | 6,185,940 | -0.32(-2.12%) |
Jul 26, 2011 | 15.01 | 15.05 | 14.95 | 14.99 | 1,904,310 | -0.05(-0.34%) |
Jul 25, 2011 | 14.95 | 15.10 | 14.95 | 15.04 | 2,462,605 | -0.06(-0.42%) |
Jul 22, 2011 | 15.08 | 15.12 | 15.07 | 15.10 | 1,647,168 | +0.06(+0.38%) |
Jul 21, 2011 | 14.96 | 15.08 | 14.91 | 15.04 | 3,544,796 | +0.15(+1.03%) |
Jul 20, 2011 | 15.00 | 15.00 | 14.87 | 14.89 | 1,931,091 | -0.05(-0.31%) |
Jul 19, 2011 | 14.74 | 14.95 | 14.74 | 14.93 | 1,965,712 | +0.29(+1.96%) |
Jul 18, 2011 | 14.69 | 14.72 | 14.53 | 14.65 | 2,287,190 | -0.10(-0.66%) |
Jul 15, 2011 | 14.71 | 14.75 | 14.63 | 14.75 | 1,697,212 | +0.13(+0.89%) |
Jul 14, 2011 | 14.77 | 14.83 | 14.58 | 14.61 | 8,042,044 | -0.12(-0.80%) |
Jul 13, 2011 | 14.75 | 14.88 | 14.69 | 14.73 | 1,774,904 | +0.05(+0.37%) |
Jul 12, 2011 | 14.73 | 14.81 | 14.67 | 14.68 | 2,819,060 | -0.09(-0.59%) |
Jul 11, 2011 | 14.85 | 14.91 | 14.73 | 14.76 | 1,511,468 | -0.25(-1.70%) |
Jul 08, 2011 | 14.92 | 15.02 | 14.89 | 15.02 | 3,949,885 | -0.08(-0.53%) |
Jul 07, 2011 | 15.07 | 15.14 | 15.04 | 15.10 | 2,678,390 | +0.16(+1.07%) |
Jul 06, 2011 | 14.86 | 14.96 | 14.83 | 14.94 | 3,407,372 | +0.06(+0.40%) |
Jul 05, 2011 | 14.84 | 14.92 | 14.83 | 14.88 | 4,403,147 | +0.02(+0.14%) |
Jul 01, 2011 | 14.63 | 14.87 | 14.61 | 14.86 | 3,773,682 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.54 | 14.64 | 1,610,482 | +0.15(+1.00%) |
Jun 29, 2011 | 14.45 | 14.51 | 14.38 | 14.49 | 3,623,608 | +0.11(+0.75%) |
Jun 28, 2011 | 14.24 | 14.39 | 14.21 | 14.38 | 2,145,409 | +0.21(+1.52%) |
Jun 27, 2011 | 14.02 | 14.22 | 14.00 | 14.17 | 1,415,145 | +0.15(+1.04%) |
Jun 24, 2011 | 14.19 | 14.20 | 14.00 | 14.02 | 1,791,954 | -0.17(-1.22%) |
Jun 23, 2011 | 14.04 | 14.20 | 13.94 | 14.20 | 3,354,908 | +0.00(+0.00%) |
Jun 22, 2011 | 14.24 | 14.32 | 14.19 | 14.20 | 1,737,180 | -0.08(-0.59%) |
Jun 21, 2011 | 14.15 | 14.31 | 14.12 | 14.28 | 3,357,002 | +0.21(+1.49%) |
Jun 20, 2011 | 14.06 | 14.10 | 14.05 | 14.07 | 979,470 | +0.08(+0.57%) |
Jun 17, 2011 | 14.09 | 14.12 | 13.95 | 13.99 | 2,061,472 | +0.03(+0.18%) |
Jun 16, 2011 | 13.97 | 14.04 | 13.86 | 13.97 | 2,372,357 | -0.01(-0.06%) |
Jun 15, 2011 | 14.09 | 14.16 | 13.93 | 13.97 | 3,000,407 | -0.24(-1.65%) |
Jun 14, 2011 | 14.15 | 14.25 | 14.13 | 14.21 | 1,907,909 | +0.20(+1.41%) |
Jun 13, 2011 | 14.07 | 14.09 | 13.95 | 14.01 | 2,839,201 | -0.00(-0.01%) |
Jun 10, 2011 | 14.17 | 14.18 | 14.01 | 14.01 | 4,263,738 | -0.22(-1.55%) |
Jun 09, 2011 | 14.17 | 14.29 | 14.14 | 14.23 | 1,287,964 | +0.09(+0.62%) |
Jun 08, 2011 | 14.18 | 14.21 | 14.12 | 14.15 | 1,676,261 | -0.07(-0.46%) |
Jun 07, 2011 | 14.27 | 14.33 | 14.21 | 14.21 | 5,487,540 | -0.01(-0.07%) |
Jun 06, 2011 | 14.32 | 14.36 | 14.21 | 14.22 | 3,064,388 | -0.12(-0.86%) |