Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.42 | 15.45 | 15.29 | 15.29 | 1,296,776 | -0.06(-0.37%) |
Mar 29, 2012 | 15.25 | 15.37 | 15.16 | 15.34 | 973,015 | +0.02(+0.15%) |
Mar 28, 2012 | 15.25 | 15.34 | 15.18 | 15.32 | 985,182 | +0.10(+0.66%) |
Mar 27, 2012 | 15.40 | 15.41 | 15.21 | 15.22 | 1,419,882 | -0.15(-0.95%) |
Mar 26, 2012 | 15.21 | 15.42 | 15.20 | 15.37 | 1,622,626 | +0.25(+1.64%) |
Mar 23, 2012 | 15.08 | 15.21 | 15.00 | 15.12 | 1,395,076 | +0.07(+0.49%) |
Mar 22, 2012 | 15.02 | 15.10 | 14.90 | 15.05 | 1,594,836 | -0.03(-0.19%) |
Mar 21, 2012 | 15.07 | 15.13 | 14.94 | 15.07 | 1,266,223 | +0.03(+0.22%) |
Mar 20, 2012 | 15.01 | 15.08 | 14.94 | 15.04 | 1,164,474 | -0.02(-0.11%) |
Mar 19, 2012 | 15.01 | 15.19 | 14.92 | 15.06 | 1,826,878 | +0.06(+0.41%) |
Mar 16, 2012 | 14.98 | 15.02 | 14.87 | 15.00 | 2,372,531 | +0.03(+0.23%) |
Mar 15, 2012 | 14.98 | 15.00 | 14.82 | 14.96 | 1,725,746 | +0.00(+0.00%) |
Mar 14, 2012 | 15.20 | 15.24 | 14.94 | 14.96 | 1,478,890 | -0.25(-1.63%) |
Mar 13, 2012 | 15.00 | 15.21 | 14.97 | 15.21 | 1,423,444 | +0.30(+2.04%) |
Mar 12, 2012 | 14.85 | 14.93 | 14.85 | 14.91 | 1,295,760 | +0.05(+0.34%) |
Mar 09, 2012 | 14.94 | 14.99 | 14.79 | 14.85 | 2,259,678 | -0.12(-0.83%) |
Mar 08, 2012 | 15.07 | 15.07 | 14.90 | 14.98 | 1,477,488 | -0.04(-0.30%) |
Mar 07, 2012 | 14.94 | 15.03 | 14.82 | 15.02 | 1,271,310 | +0.17(+1.14%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.79 | 14.85 | 1,463,183 | -0.17(-1.12%) |
Mar 05, 2012 | 14.88 | 15.03 | 14.85 | 15.02 | 943,898 | +0.15(+1.02%) |
Mar 02, 2012 | 14.98 | 15.10 | 14.80 | 14.87 | 1,793,818 | -0.10(-0.64%) |
Mar 01, 2012 | 15.00 | 15.09 | 14.92 | 14.97 | 1,213,001 | -0.02(-0.11%) |
Feb 29, 2012 | 15.12 | 15.24 | 14.93 | 14.98 | 1,695,002 | -0.10(-0.67%) |
Feb 28, 2012 | 15.12 | 15.17 | 14.97 | 15.09 | 1,809,893 | +0.01(+0.04%) |
Feb 27, 2012 | 15.06 | 15.24 | 14.90 | 15.08 | 1,421,684 | -0.02(-0.11%) |
Feb 24, 2012 | 15.06 | 15.16 | 14.96 | 15.10 | 1,087,074 | -0.02(-0.11%) |
Feb 23, 2012 | 14.93 | 15.11 | 14.88 | 15.11 | 1,296,733 | +0.24(+1.59%) |
Feb 22, 2012 | 14.94 | 15.05 | 14.85 | 14.88 | 1,069,133 | -0.05(-0.34%) |
Feb 21, 2012 | 15.03 | 15.10 | 14.84 | 14.93 | 1,688,272 | -0.04(-0.30%) |
Feb 17, 2012 | 14.97 | 15.02 | 14.84 | 14.97 | 1,384,517 | +0.06(+0.41%) |
Feb 16, 2012 | 14.92 | 15.04 | 14.86 | 14.91 | 1,949,872 | +0.07(+0.49%) |
Feb 15, 2012 | 15.02 | 15.11 | 14.79 | 14.84 | 2,087,318 | -0.19(-1.27%) |
Feb 14, 2012 | 15.11 | 15.18 | 14.97 | 15.03 | 1,884,463 | -0.16(-1.04%) |
Feb 13, 2012 | 15.24 | 15.30 | 15.14 | 15.19 | 1,444,821 | +0.04(+0.30%) |
Feb 10, 2012 | 15.23 | 15.32 | 15.09 | 15.14 | 1,378,375 | -0.17(-1.10%) |
Feb 09, 2012 | 15.52 | 15.54 | 15.29 | 15.31 | 1,406,491 | -0.15(-0.95%) |
Feb 08, 2012 | 15.47 | 15.64 | 15.42 | 15.46 | 2,063,232 | -0.01(-0.04%) |
Feb 07, 2012 | 15.36 | 15.56 | 15.33 | 15.46 | 1,947,500 | +0.15(+0.99%) |
Feb 06, 2012 | 15.36 | 15.46 | 15.27 | 15.31 | 1,516,381 | -0.02(-0.11%) |
Feb 03, 2012 | 15.35 | 15.43 | 15.28 | 15.33 | 2,055,212 | +0.09(+0.59%) |
Feb 02, 2012 | 15.24 | 15.32 | 15.14 | 15.24 | 1,408,378 | -0.04(-0.26%) |
Feb 01, 2012 | 15.27 | 15.34 | 15.17 | 15.28 | 2,338,203 | +0.09(+0.59%) |
Jan 31, 2012 | 15.34 | 15.41 | 15.15 | 15.19 | 2,222,808 | -0.11(-0.73%) |
Jan 30, 2012 | 15.18 | 15.33 | 15.09 | 15.30 | 2,142,242 | +0.02(+0.11%) |
Jan 27, 2012 | 15.20 | 15.34 | 15.12 | 15.28 | 1,387,602 | +0.08(+0.54%) |
Jan 26, 2012 | 15.13 | 15.21 | 15.01 | 15.20 | 1,663,493 | +0.13(+0.85%) |
Jan 25, 2012 | 14.92 | 15.08 | 14.83 | 15.07 | 2,788,721 | +0.09(+0.63%) |
Jan 24, 2012 | 14.83 | 15.00 | 14.83 | 14.98 | 1,122,980 | +0.09(+0.63%) |
Jan 23, 2012 | 14.83 | 14.89 | 14.66 | 14.88 | 1,614,028 | +0.10(+0.67%) |
Jan 20, 2012 | 14.77 | 14.88 | 14.70 | 14.78 | 2,395,077 | +0.00(+0.00%) |
Jan 19, 2012 | 14.88 | 14.96 | 14.69 | 14.78 | 2,327,636 | +0.02(+0.11%) |
Jan 18, 2012 | 14.65 | 14.82 | 14.65 | 14.77 | 1,649,920 | +0.09(+0.60%) |
Jan 17, 2012 | 14.81 | 14.82 | 14.66 | 14.68 | 1,635,729 | -0.03(-0.23%) |
Jan 13, 2012 | 14.65 | 14.77 | 14.62 | 14.71 | 1,837,911 | -0.03(-0.23%) |
Jan 12, 2012 | 14.80 | 14.85 | 14.58 | 14.75 | 3,643,815 | -0.05(-0.34%) |
Jan 11, 2012 | 14.81 | 14.87 | 14.70 | 14.80 | 1,606,686 | -0.07(-0.48%) |
Jan 10, 2012 | 14.93 | 15.21 | 14.82 | 14.87 | 2,612,854 | +0.12(+0.79%) |
Jan 09, 2012 | 14.74 | 14.80 | 14.63 | 14.75 | 2,346,038 | +0.05(+0.34%) |
Jan 06, 2012 | 14.91 | 14.96 | 14.70 | 14.70 | 1,621,696 | -0.19(-1.27%) |
Jan 05, 2012 | 14.70 | 14.91 | 14.63 | 14.89 | 1,692,077 | +0.21(+1.40%) |
Jan 04, 2012 | 14.96 | 14.97 | 14.68 | 14.68 | 2,535,934 | +0.06(+0.42%) |
Dec 30, 2011 | 14.75 | 14.95 | 14.62 | 14.62 | 2,235,846 | -0.10(-0.68%) |
Dec 29, 2011 | 14.54 | 14.77 | 14.54 | 14.72 | 870,680 | +0.18(+1.26%) |
Dec 28, 2011 | 14.72 | 14.77 | 14.53 | 14.54 | 1,054,067 | -0.22(-1.50%) |
Dec 27, 2011 | 14.54 | 14.85 | 14.49 | 14.76 | 1,279,051 | +0.19(+1.33%) |
Dec 23, 2011 | 14.60 | 14.67 | 14.47 | 14.57 | 926,343 | +0.11(+0.73%) |
Dec 21, 2011 | 14.39 | 14.47 | 14.32 | 14.46 | 1,742,668 | +0.07(+0.46%) |
Dec 20, 2011 | 14.34 | 14.45 | 14.33 | 14.40 | 2,030,861 | +0.19(+1.37%) |
Dec 19, 2011 | 14.39 | 14.44 | 14.18 | 14.20 | 2,653,168 | -0.19(-1.31%) |
Dec 16, 2011 | 14.13 | 14.40 | 14.12 | 14.39 | 6,738,213 | +0.32(+2.25%) |
Dec 15, 2011 | 13.86 | 14.10 | 13.77 | 14.07 | 2,585,193 | +0.29(+2.09%) |
Dec 14, 2011 | 13.68 | 13.82 | 13.64 | 13.79 | 3,145,269 | +0.07(+0.52%) |
Dec 13, 2011 | 14.02 | 14.05 | 13.70 | 13.71 | 3,752,827 | -0.23(-1.67%) |
Dec 12, 2011 | 14.09 | 14.11 | 13.88 | 13.95 | 3,408,508 | -0.26(-1.83%) |
Dec 09, 2011 | 14.10 | 14.27 | 14.04 | 14.21 | 2,004,352 | +0.13(+0.94%) |
Dec 08, 2011 | 14.25 | 14.36 | 14.06 | 14.07 | 3,876,590 | -0.23(-1.59%) |
Dec 07, 2011 | 14.30 | 14.49 | 14.27 | 14.30 | 45,110,520 | -0.01(-0.08%) |
Dec 06, 2011 | 14.36 | 14.44 | 14.22 | 14.31 | 5,640,294 | +0.18(+1.30%) |
Dec 05, 2011 | 14.10 | 14.19 | 14.04 | 14.13 | 3,554,488 | +0.06(+0.43%) |
Dec 02, 2011 | 14.04 | 14.36 | 13.70 | 14.07 | 14,067,284 | -0.37(-2.57%) |
Dec 01, 2011 | 14.56 | 14.56 | 14.41 | 14.44 | 3,771,483 | -0.23(-1.55%) |
Nov 30, 2011 | 14.29 | 14.69 | 14.21 | 14.67 | 14,906,890 | +0.02(+0.15%) |
Nov 29, 2011 | 14.69 | 14.73 | 14.55 | 14.65 | 2,635,069 | -0.01(-0.04%) |
Nov 28, 2011 | 14.58 | 14.67 | 14.45 | 14.65 | 1,346,622 | +0.39(+2.72%) |
Nov 25, 2011 | 14.29 | 14.56 | 14.24 | 14.26 | 721,475 | -0.04(-0.31%) |
Nov 23, 2011 | 14.61 | 14.63 | 14.30 | 14.31 | 1,586,020 | -0.38(-2.57%) |
Nov 22, 2011 | 14.57 | 14.79 | 14.54 | 14.68 | 2,997,466 | +0.15(+1.03%) |
Nov 21, 2011 | 14.61 | 14.72 | 14.43 | 14.54 | 1,727,905 | -0.24(-1.65%) |
Nov 18, 2011 | 14.58 | 14.82 | 14.54 | 14.78 | 1,234,830 | +0.22(+1.52%) |
Nov 17, 2011 | 14.63 | 14.78 | 14.51 | 14.56 | 1,520,197 | -0.06(-0.42%) |
Nov 16, 2011 | 14.59 | 14.83 | 14.50 | 14.62 | 1,563,832 | -0.06(-0.41%) |
Nov 15, 2011 | 14.43 | 14.75 | 14.37 | 14.68 | 1,626,218 | +0.25(+1.73%) |
Nov 14, 2011 | 14.61 | 14.61 | 14.38 | 14.43 | 1,587,487 | -0.28(-1.88%) |
Nov 11, 2011 | 14.55 | 14.72 | 14.43 | 14.71 | 1,444,624 | +0.27(+1.84%) |
Nov 10, 2011 | 14.60 | 14.66 | 14.36 | 14.44 | 1,612,987 | -0.08(-0.57%) |
Nov 09, 2011 | 14.72 | 15.01 | 14.48 | 14.52 | 2,207,595 | -0.42(-2.78%) |
Nov 08, 2011 | 14.91 | 15.05 | 14.65 | 14.94 | 2,110,404 | +0.03(+0.19%) |
Nov 07, 2011 | 14.82 | 15.11 | 14.72 | 14.91 | 1,273,165 | +0.01(+0.04%) |
Nov 04, 2011 | 14.94 | 14.95 | 14.71 | 14.91 | 1,376,182 | -0.11(-0.74%) |
Nov 03, 2011 | 14.97 | 15.07 | 14.64 | 15.02 | 1,646,036 | +0.13(+0.86%) |
Nov 02, 2011 | 14.83 | 14.98 | 14.68 | 14.89 | 1,285,810 | +0.25(+1.70%) |
Nov 01, 2011 | 14.88 | 15.01 | 14.61 | 14.64 | 2,149,239 | -0.47(-3.08%) |
Oct 31, 2011 | 14.97 | 15.27 | 14.90 | 15.11 | 1,587,945 | -0.03(-0.18%) |
Oct 28, 2011 | 15.11 | 15.22 | 15.01 | 15.13 | 1,744,097 | +0.02(+0.11%) |
Oct 27, 2011 | 14.73 | 15.22 | 14.62 | 15.12 | 3,103,058 | +0.61(+4.22%) |
Oct 26, 2011 | 14.78 | 14.78 | 14.36 | 14.50 | 2,347,289 | -0.01(-0.04%) |
Oct 25, 2011 | 14.68 | 14.73 | 14.49 | 14.51 | 2,216,792 | -0.21(-1.41%) |
Oct 24, 2011 | 14.60 | 14.83 | 14.47 | 14.72 | 2,409,824 | +0.19(+1.28%) |
Oct 21, 2011 | 14.60 | 14.60 | 14.35 | 14.53 | 2,188,978 | +0.17(+1.18%) |
Oct 20, 2011 | 14.53 | 14.60 | 14.20 | 14.36 | 1,837,585 | -0.10(-0.68%) |
Oct 19, 2011 | 14.30 | 14.58 | 14.26 | 14.46 | 2,185,953 | +0.13(+0.88%) |
Oct 18, 2011 | 14.12 | 14.43 | 13.99 | 14.34 | 2,344,819 | +0.23(+1.67%) |
Oct 17, 2011 | 14.06 | 14.20 | 14.01 | 14.10 | 1,915,990 | -0.05(-0.39%) |
Oct 14, 2011 | 14.08 | 14.21 | 13.97 | 14.15 | 1,809,220 | +0.17(+1.21%) |
Oct 13, 2011 | 14.17 | 14.22 | 13.87 | 13.99 | 3,125,566 | -0.25(-1.77%) |
Oct 12, 2011 | 14.31 | 14.46 | 14.19 | 14.24 | 2,601,015 | -0.06(-0.42%) |
Oct 11, 2011 | 14.47 | 14.53 | 14.18 | 14.30 | 2,970,944 | -0.26(-1.76%) |
Oct 10, 2011 | 14.18 | 14.57 | 14.15 | 14.55 | 2,103,031 | +0.54(+3.86%) |
Oct 07, 2011 | 14.55 | 14.64 | 14.01 | 14.01 | 2,641,109 | -0.53(-3.64%) |
Oct 06, 2011 | 14.29 | 14.57 | 14.26 | 14.54 | 2,297,802 | +0.20(+1.37%) |
Oct 05, 2011 | 14.65 | 14.65 | 13.91 | 14.35 | 2,768,884 | -0.31(-2.12%) |
Oct 04, 2011 | 14.12 | 14.68 | 13.92 | 14.66 | 2,767,341 | +0.48(+3.39%) |
Oct 03, 2011 | 14.81 | 14.87 | 14.18 | 14.18 | 3,325,442 | -0.50(-3.42%) |
Sep 30, 2011 | 14.62 | 14.91 | 14.60 | 14.68 | 4,638,156 | -0.08(-0.56%) |
Sep 29, 2011 | 14.74 | 14.76 | 14.52 | 14.76 | 1,526,192 | +0.32(+2.23%) |
Sep 28, 2011 | 14.66 | 14.81 | 14.42 | 14.44 | 2,016,758 | -0.21(-1.45%) |
Sep 27, 2011 | 14.74 | 14.81 | 14.56 | 14.65 | 2,576,846 | +0.05(+0.34%) |
Sep 26, 2011 | 14.40 | 14.63 | 14.27 | 14.60 | 2,384,266 | +0.31(+2.14%) |
Sep 23, 2011 | 14.12 | 14.33 | 14.08 | 14.30 | 1,835,238 | +0.11(+0.77%) |
Sep 22, 2011 | 14.15 | 14.27 | 14.03 | 14.19 | 3,769,551 | -0.11(-0.76%) |
Sep 21, 2011 | 14.65 | 14.77 | 14.29 | 14.30 | 3,899,717 | -0.29(-1.99%) |
Sep 20, 2011 | 14.56 | 14.75 | 14.49 | 14.59 | 2,127,728 | +0.02(+0.15%) |
Sep 19, 2011 | 14.43 | 14.72 | 14.40 | 14.56 | 1,955,283 | -0.07(-0.45%) |
Sep 16, 2011 | 14.48 | 14.64 | 14.30 | 14.63 | 2,912,636 | +0.21(+1.44%) |
Sep 15, 2011 | 14.48 | 14.50 | 14.34 | 14.42 | 2,409,775 | +0.06(+0.42%) |
Sep 14, 2011 | 14.48 | 14.49 | 14.26 | 14.36 | 2,703,720 | -0.08(-0.57%) |
Sep 13, 2011 | 14.50 | 14.61 | 14.35 | 14.44 | 3,295,023 | -0.05(-0.34%) |
Sep 12, 2011 | 14.17 | 14.50 | 14.17 | 14.49 | 1,758,833 | +0.15(+1.07%) |
Sep 09, 2011 | 14.57 | 14.63 | 14.21 | 14.34 | 3,305,010 | -0.32(-2.16%) |
Sep 08, 2011 | 14.43 | 14.77 | 14.35 | 14.66 | 11,013,801 | +0.13(+0.90%) |
Sep 07, 2011 | 14.16 | 14.53 | 14.14 | 14.53 | 22,570,270 | -0.01(-0.04%) |
Sep 06, 2011 | 14.16 | 14.67 | 14.16 | 14.53 | 2,536,846 | +0.02(+0.15%) |
Sep 02, 2011 | 14.50 | 14.82 | 14.45 | 14.51 | 2,522,272 | -0.21(-1.45%) |
Sep 01, 2011 | 14.91 | 15.08 | 14.66 | 14.72 | 7,174,796 | -0.17(-1.14%) |
Aug 31, 2011 | 14.66 | 14.93 | 14.58 | 14.89 | 3,330,089 | +0.27(+1.87%) |
Aug 30, 2011 | 14.43 | 14.70 | 14.27 | 14.62 | 2,191,387 | +0.09(+0.60%) |
Aug 29, 2011 | 14.20 | 14.54 | 14.09 | 14.53 | 2,392,420 | +0.45(+3.22%) |
Aug 26, 2011 | 13.88 | 14.09 | 13.61 | 14.08 | 2,125,830 | +0.20(+1.42%) |
Aug 25, 2011 | 13.96 | 14.04 | 13.70 | 13.88 | 2,457,577 | -0.04(-0.28%) |
Aug 24, 2011 | 13.63 | 13.96 | 13.54 | 13.92 | 2,092,521 | +0.26(+1.88%) |
Aug 23, 2011 | 13.48 | 13.67 | 13.31 | 13.66 | 1,527,389 | +0.29(+2.21%) |
Aug 22, 2011 | 13.35 | 13.43 | 13.18 | 13.37 | 1,393,819 | +0.15(+1.16%) |
Aug 19, 2011 | 13.14 | 13.45 | 13.06 | 13.22 | 1,915,207 | -0.06(-0.45%) |
Aug 18, 2011 | 13.27 | 13.43 | 13.16 | 13.28 | 2,729,584 | -0.27(-1.98%) |
Aug 17, 2011 | 13.49 | 13.59 | 13.44 | 13.54 | 1,203,384 | +0.10(+0.73%) |
Aug 16, 2011 | 13.40 | 13.55 | 13.28 | 13.44 | 1,261,426 | -0.10(-0.77%) |
Aug 15, 2011 | 13.26 | 13.58 | 13.19 | 13.55 | 1,992,227 | +0.47(+3.59%) |
Aug 12, 2011 | 13.20 | 13.30 | 12.95 | 13.08 | 1,230,565 | -0.02(-0.13%) |
Aug 11, 2011 | 12.61 | 13.34 | 12.51 | 13.10 | 2,879,267 | +0.57(+4.58%) |
Aug 10, 2011 | 12.91 | 13.19 | 12.46 | 12.52 | 4,342,646 | -0.63(-4.82%) |
Aug 09, 2011 | 12.83 | 13.19 | 12.40 | 13.16 | 4,038,699 | +0.61(+4.83%) |
Aug 08, 2011 | 12.83 | 13.07 | 12.54 | 12.55 | 4,483,323 | -0.56(-4.29%) |
Aug 05, 2011 | 13.34 | 13.34 | 12.85 | 13.11 | 3,845,015 | -0.10(-0.74%) |
Aug 04, 2011 | 13.28 | 13.41 | 13.07 | 13.21 | 4,645,692 | -0.22(-1.67%) |
Aug 03, 2011 | 13.48 | 13.55 | 13.29 | 13.43 | 3,003,363 | -0.06(-0.45%) |
Aug 02, 2011 | 13.67 | 13.70 | 13.43 | 13.49 | 2,417,089 | -0.22(-1.59%) |
Aug 01, 2011 | 13.83 | 13.88 | 13.60 | 13.71 | 1,511,878 | +0.01(+0.04%) |
Jul 29, 2011 | 13.59 | 13.74 | 13.49 | 13.71 | 1,223,043 | -0.01(-0.04%) |
Jul 28, 2011 | 13.71 | 13.85 | 13.56 | 13.71 | 933,096 | +0.00(+0.00%) |
Jul 27, 2011 | 14.03 | 14.03 | 13.68 | 13.71 | 1,651,724 | -0.20(-1.47%) |
Jul 26, 2011 | 13.96 | 14.00 | 13.83 | 13.92 | 1,012,890 | -0.02(-0.12%) |
Jul 25, 2011 | 13.99 | 14.06 | 13.88 | 13.93 | 879,011 | -0.18(-1.30%) |
Jul 22, 2011 | 14.16 | 14.16 | 14.11 | 14.12 | 631,904 | +0.03(+0.23%) |
Jul 21, 2011 | 14.07 | 14.15 | 14.04 | 14.08 | 1,431,143 | +0.06(+0.42%) |
Jul 20, 2011 | 14.03 | 14.09 | 13.94 | 14.03 | 1,418,602 | +0.00(+0.00%) |
Jul 19, 2011 | 13.92 | 14.03 | 13.84 | 14.03 | 1,005,764 | +0.18(+1.28%) |
Jul 18, 2011 | 13.88 | 13.92 | 13.75 | 13.85 | 1,003,993 | -0.04(-0.31%) |
Jul 15, 2011 | 13.76 | 13.89 | 13.70 | 13.89 | 1,728,101 | +0.15(+1.06%) |
Jul 14, 2011 | 13.95 | 13.95 | 13.68 | 13.75 | 2,392,054 | -0.01(-0.08%) |
Jul 13, 2011 | 13.82 | 13.84 | 13.72 | 13.76 | 1,741,165 | +0.00(+0.00%) |
Jul 12, 2011 | 13.58 | 13.84 | 13.58 | 13.76 | 1,425,369 | +0.13(+0.95%) |
Jul 11, 2011 | 13.66 | 13.72 | 13.56 | 13.63 | 1,149,027 | -0.16(-1.13%) |
Jul 08, 2011 | 13.65 | 13.80 | 13.62 | 13.78 | 673,641 | -0.01(-0.08%) |
Jul 07, 2011 | 13.72 | 13.84 | 13.66 | 13.79 | 2,070,957 | +0.16(+1.18%) |
Jul 06, 2011 | 13.37 | 13.67 | 13.37 | 13.63 | 2,835,153 | +0.22(+1.65%) |
Jul 05, 2011 | 13.40 | 13.44 | 13.30 | 13.41 | 1,155,669 | +0.04(+0.28%) |
Jul 01, 2011 | 13.19 | 13.44 | 13.19 | 13.37 | 1,126,389 | +0.18(+1.39%) |
Jun 30, 2011 | 13.23 | 13.29 | 13.16 | 13.19 | 967,297 | -0.01(-0.08%) |
Jun 29, 2011 | 13.16 | 13.24 | 13.10 | 13.20 | 982,880 | +0.06(+0.49%) |
Jun 28, 2011 | 13.12 | 13.14 | 12.98 | 13.14 | 1,188,982 | +0.05(+0.37%) |
Jun 27, 2011 | 13.07 | 13.16 | 13.00 | 13.09 | 1,318,171 | +0.02(+0.16%) |
Jun 24, 2011 | 13.08 | 13.19 | 12.93 | 13.07 | 1,696,940 | +0.01(+0.08%) |
Jun 23, 2011 | 13.13 | 13.16 | 12.96 | 13.06 | 1,600,686 | -0.20(-1.54%) |
Jun 22, 2011 | 13.17 | 13.37 | 13.16 | 13.26 | 1,594,014 | +0.03(+0.24%) |
Jun 21, 2011 | 13.19 | 13.27 | 13.13 | 13.23 | 1,499,893 | +0.10(+0.74%) |
Jun 20, 2011 | 13.03 | 13.14 | 13.01 | 13.13 | 1,670,501 | +0.17(+1.29%) |
Jun 17, 2011 | 13.06 | 13.06 | 12.90 | 12.96 | 1,496,437 | +0.02(+0.12%) |
Jun 16, 2011 | 12.75 | 13.01 | 12.73 | 12.95 | 2,645,124 | +0.20(+1.60%) |
Jun 15, 2011 | 12.84 | 12.91 | 12.64 | 12.74 | 1,408,304 | -0.20(-1.54%) |
Jun 14, 2011 | 12.91 | 13.04 | 12.91 | 12.94 | 1,186,486 | +0.12(+0.97%) |
Jun 13, 2011 | 12.94 | 12.96 | 12.80 | 12.82 | 1,366,566 | -0.09(-0.67%) |
Jun 10, 2011 | 13.01 | 13.09 | 12.73 | 12.91 | 3,651,524 | -0.16(-1.24%) |
Jun 09, 2011 | 13.29 | 13.29 | 13.05 | 13.07 | 2,277,392 | -0.20(-1.54%) |
Jun 08, 2011 | 13.32 | 13.33 | 13.13 | 13.27 | 6,358,678 | -0.04(-0.28%) |
Jun 07, 2011 | 13.33 | 13.53 | 13.30 | 13.31 | 7,098,223 | +0.01(+0.04%) |
Jun 06, 2011 | 13.50 | 13.51 | 13.28 | 13.30 | 2,286,855 | -0.17(-1.28%) |
Jun 03, 2011 | 13.34 | 13.54 | 13.30 | 13.48 | 2,198,359 | -0.34(-2.45%) |
May 24, 2011 | 13.85 | 13.93 | 13.73 | 13.82 | 1,230,301 | -0.01(-0.08%) |
May 23, 2011 | 13.75 | 13.88 | 13.71 | 13.83 | 968,195 | -0.05(-0.35%) |
May 20, 2011 | 14.00 | 14.08 | 13.84 | 13.87 | 834,052 | -0.18(-1.26%) |
May 19, 2011 | 14.08 | 14.11 | 13.86 | 14.05 | 687,417 | +0.03(+0.19%) |
May 18, 2011 | 13.95 | 14.03 | 13.86 | 14.03 | 752,174 | +0.11(+0.81%) |
May 17, 2011 | 13.85 | 13.97 | 13.80 | 13.91 | 760,482 | +0.03(+0.19%) |
May 16, 2011 | 13.84 | 13.98 | 13.83 | 13.88 | 710,502 | -0.03(-0.19%) |
May 13, 2011 | 14.05 | 14.06 | 13.80 | 13.91 | 1,012,816 | -0.13(-0.96%) |
May 12, 2011 | 13.86 | 14.09 | 13.78 | 14.05 | 1,553,598 | +0.12(+0.85%) |
May 11, 2011 | 14.15 | 14.16 | 13.86 | 13.93 | 1,374,152 | -0.24(-1.71%) |
May 10, 2011 | 14.04 | 14.19 | 14.00 | 14.17 | 1,029,628 | +0.19(+1.35%) |
May 09, 2011 | 14.04 | 14.04 | 13.90 | 13.98 | 1,006,314 | -0.07(-0.50%) |
May 06, 2011 | 14.34 | 14.34 | 13.96 | 14.05 | 1,814,067 | -0.18(-1.29%) |
May 05, 2011 | 14.16 | 14.36 | 14.14 | 14.23 | 1,054,922 | +0.03(+0.19%) |
May 04, 2011 | 14.29 | 14.29 | 14.11 | 14.21 | 1,022,872 | -0.06(-0.41%) |
May 03, 2011 | 14.18 | 14.32 | 14.12 | 14.27 | 1,162,565 | +0.09(+0.64%) |
May 02, 2011 | 14.14 | 14.19 | 14.12 | 14.18 | 1,078,197 | +0.00(+0.00%) |
Apr 29, 2011 | 14.23 | 14.26 | 14.03 | 14.18 | 988,363 | -0.05(-0.34%) |
Apr 28, 2011 | 14.07 | 14.26 | 14.06 | 14.22 | 905,757 | +0.19(+1.34%) |
Apr 27, 2011 | 14.08 | 14.08 | 13.94 | 14.04 | 704,487 | +0.07(+0.50%) |
Apr 26, 2011 | 13.90 | 14.01 | 13.88 | 13.97 | 780,674 | +0.12(+0.88%) |
Apr 25, 2011 | 13.84 | 13.93 | 13.74 | 13.84 | 509,763 | -0.02(-0.11%) |
Apr 21, 2011 | 13.93 | 13.99 | 13.78 | 13.86 | 599,486 | -0.01(-0.08%) |
Apr 20, 2011 | 13.83 | 13.91 | 13.72 | 13.87 | 1,096,270 | +0.19(+1.40%) |
Apr 19, 2011 | 13.60 | 13.72 | 13.58 | 13.68 | 672,001 | +0.13(+0.94%) |
Apr 18, 2011 | 13.47 | 13.59 | 13.45 | 13.55 | 1,000,742 | -0.06(-0.43%) |
Apr 15, 2011 | 13.46 | 13.73 | 13.46 | 13.61 | 1,154,077 | +0.12(+0.90%) |
Apr 14, 2011 | 13.33 | 13.53 | 13.25 | 13.49 | 1,205,600 | +0.12(+0.91%) |
Apr 13, 2011 | 13.49 | 13.57 | 13.30 | 13.37 | 1,209,566 | -0.11(-0.79%) |
Apr 12, 2011 | 13.50 | 13.63 | 13.46 | 13.47 | 870,223 | -0.11(-0.82%) |
Apr 11, 2011 | 13.56 | 13.74 | 13.54 | 13.58 | 671,066 | +0.03(+0.20%) |
Apr 08, 2011 | 13.78 | 13.82 | 13.50 | 13.56 | 1,440,615 | -0.16(-1.16%) |
Apr 07, 2011 | 13.84 | 13.89 | 13.68 | 13.72 | 1,231,730 | -0.10(-0.73%) |
Apr 06, 2011 | 13.85 | 13.92 | 13.80 | 13.82 | 655,812 | +0.00(+0.00%) |
Apr 05, 2011 | 13.79 | 13.90 | 13.75 | 13.82 | 842,725 | +0.03(+0.19%) |
Apr 04, 2011 | 13.76 | 13.84 | 13.72 | 13.79 | 1,215,128 | +0.03(+0.19%) |