Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.57 | 24.73 | 24.22 | 24.49 | 7,703,864 | -0.03(-0.11%) |
Mar 29, 2012 | 24.75 | 24.75 | 24.13 | 24.52 | 7,824,910 | -0.41(-1.66%) |
Mar 28, 2012 | 24.88 | 25.25 | 24.59 | 24.93 | 8,608,935 | +0.04(+0.14%) |
Mar 27, 2012 | 24.44 | 25.48 | 24.35 | 24.90 | 18,567,282 | +1.11(+4.66%) |
Mar 26, 2012 | 23.68 | 23.79 | 22.98 | 23.79 | 9,101,267 | +0.49(+2.09%) |
Mar 23, 2012 | 22.97 | 23.76 | 22.54 | 23.30 | 12,377,076 | -0.23(-1.00%) |
Mar 22, 2012 | 23.73 | 23.83 | 23.29 | 23.54 | 4,083,107 | -0.45(-1.88%) |
Mar 21, 2012 | 23.96 | 24.26 | 23.65 | 23.99 | 5,400,046 | +0.17(+0.72%) |
Mar 20, 2012 | 23.74 | 23.93 | 23.44 | 23.82 | 4,679,879 | -0.11(-0.45%) |
Mar 19, 2012 | 24.02 | 24.17 | 23.47 | 23.93 | 7,933,844 | -0.02(-0.08%) |
Mar 16, 2012 | 24.39 | 24.39 | 23.75 | 23.94 | 7,287,236 | -0.29(-1.19%) |
Mar 15, 2012 | 23.76 | 24.34 | 23.55 | 24.23 | 9,523,071 | +0.47(+1.97%) |
Mar 14, 2012 | 24.11 | 24.33 | 23.62 | 23.76 | 7,584,053 | -0.29(-1.20%) |
Mar 13, 2012 | 23.11 | 24.11 | 23.11 | 24.05 | 7,222,980 | +1.04(+4.50%) |
Mar 12, 2012 | 23.08 | 23.36 | 22.84 | 23.02 | 5,584,816 | +0.08(+0.35%) |
Mar 09, 2012 | 22.62 | 23.43 | 22.56 | 22.93 | 10,317,929 | +0.68(+3.08%) |
Mar 08, 2012 | 21.46 | 22.61 | 21.42 | 22.25 | 9,813,084 | +0.96(+4.53%) |
Mar 07, 2012 | 20.19 | 21.40 | 20.19 | 21.28 | 9,781,697 | +1.14(+5.63%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.01 | 20.15 | 4,608,637 | -0.45(-2.19%) |
Mar 05, 2012 | 20.58 | 20.92 | 20.41 | 20.60 | 3,344,564 | -0.08(-0.39%) |
Mar 02, 2012 | 20.94 | 21.14 | 20.50 | 20.68 | 4,569,306 | -0.39(-1.84%) |
Mar 01, 2012 | 21.19 | 21.44 | 20.87 | 21.07 | 5,969,130 | +0.00(+0.00%) |
Feb 29, 2012 | 20.29 | 21.40 | 20.27 | 21.07 | 10,070,024 | +0.78(+3.87%) |
Feb 28, 2012 | 20.64 | 20.70 | 20.10 | 20.28 | 5,269,841 | -0.39(-1.87%) |
Feb 27, 2012 | 19.95 | 20.87 | 19.94 | 20.67 | 5,450,602 | +0.50(+2.50%) |
Feb 24, 2012 | 20.55 | 20.74 | 20.00 | 20.17 | 4,608,139 | -0.25(-1.24%) |
Feb 23, 2012 | 19.92 | 20.58 | 19.86 | 20.42 | 5,769,039 | +0.51(+2.58%) |
Feb 22, 2012 | 20.34 | 20.55 | 19.83 | 19.91 | 7,351,334 | -0.40(-1.95%) |
Feb 21, 2012 | 21.07 | 21.26 | 20.15 | 20.30 | 6,357,037 | -0.75(-3.55%) |
Feb 17, 2012 | 21.05 | 21.26 | 20.85 | 21.05 | 4,421,730 | -0.05(-0.21%) |
Feb 16, 2012 | 21.24 | 21.54 | 20.82 | 21.10 | 6,525,683 | -0.14(-0.64%) |
Feb 15, 2012 | 21.57 | 21.94 | 21.16 | 21.23 | 8,487,280 | -0.22(-1.01%) |
Feb 14, 2012 | 21.50 | 21.70 | 21.18 | 21.45 | 6,309,004 | -0.14(-0.67%) |
Feb 13, 2012 | 21.25 | 21.72 | 21.13 | 21.59 | 7,295,023 | +0.55(+2.61%) |
Feb 10, 2012 | 20.92 | 21.29 | 20.87 | 21.04 | 7,009,259 | -0.35(-1.64%) |
Feb 09, 2012 | 21.20 | 21.47 | 20.77 | 21.39 | 6,959,207 | +0.33(+1.58%) |
Feb 08, 2012 | 20.55 | 21.10 | 20.33 | 21.06 | 6,851,770 | +0.55(+2.68%) |
Feb 07, 2012 | 20.35 | 20.88 | 20.28 | 20.51 | 5,661,349 | +0.06(+0.31%) |
Feb 06, 2012 | 20.79 | 20.99 | 20.24 | 20.45 | 5,838,670 | -0.59(-2.79%) |
Feb 03, 2012 | 20.08 | 21.15 | 20.04 | 21.03 | 8,794,216 | +1.44(+7.36%) |
Feb 02, 2012 | 19.74 | 19.88 | 19.37 | 19.59 | 4,433,526 | -0.08(-0.41%) |
Feb 01, 2012 | 19.59 | 19.82 | 19.37 | 19.67 | 5,522,198 | +0.31(+1.58%) |
Jan 31, 2012 | 20.28 | 20.50 | 19.22 | 19.37 | 7,044,367 | -0.59(-2.94%) |
Jan 30, 2012 | 19.81 | 20.02 | 19.63 | 19.95 | 4,277,170 | -0.13(-0.63%) |
Jan 27, 2012 | 19.83 | 20.29 | 19.61 | 20.08 | 7,185,972 | +0.14(+0.68%) |
Jan 26, 2012 | 20.70 | 20.83 | 19.88 | 19.94 | 6,834,787 | -0.60(-2.94%) |
Jan 25, 2012 | 20.15 | 20.81 | 19.92 | 20.55 | 8,506,590 | +0.42(+2.10%) |
Jan 24, 2012 | 19.38 | 20.16 | 19.26 | 20.12 | 8,630,385 | +0.56(+2.85%) |
Jan 23, 2012 | 19.98 | 20.19 | 19.47 | 19.56 | 7,502,891 | -0.28(-1.41%) |
Jan 20, 2012 | 20.35 | 20.46 | 19.70 | 19.84 | 7,641,637 | -0.53(-2.60%) |
Jan 19, 2012 | 20.48 | 20.69 | 20.24 | 20.37 | 9,107,962 | -0.31(-1.52%) |
Jan 18, 2012 | 19.76 | 20.79 | 19.65 | 20.69 | 10,193,374 | +0.87(+4.40%) |
Jan 17, 2012 | 20.10 | 20.17 | 19.29 | 19.82 | 8,145,253 | +0.02(+0.09%) |
Jan 13, 2012 | 19.66 | 19.94 | 19.37 | 19.80 | 5,537,644 | -0.15(-0.77%) |
Jan 12, 2012 | 19.47 | 20.19 | 19.36 | 19.95 | 10,511,378 | -0.06(-0.31%) |
Jan 11, 2012 | 18.90 | 20.27 | 18.86 | 20.01 | 16,610,983 | +1.34(+7.18%) |
Jan 10, 2012 | 18.84 | 19.33 | 18.56 | 18.67 | 10,058,201 | +0.07(+0.39%) |
Jan 09, 2012 | 18.51 | 18.75 | 18.45 | 18.60 | 4,874,484 | +0.25(+1.37%) |
Jan 06, 2012 | 18.63 | 18.83 | 18.34 | 18.35 | 5,403,215 | -0.33(-1.78%) |
Jan 05, 2012 | 18.00 | 18.73 | 17.66 | 18.68 | 6,965,130 | +0.50(+2.77%) |
Jan 04, 2012 | 17.86 | 18.23 | 17.59 | 18.18 | 4,177,005 | +0.50(+2.85%) |
Dec 30, 2011 | 17.86 | 17.97 | 17.68 | 17.68 | 2,098,071 | -0.19(-1.06%) |
Dec 29, 2011 | 17.18 | 17.88 | 17.18 | 17.86 | 4,013,259 | +0.79(+4.64%) |
Dec 28, 2011 | 17.36 | 17.48 | 16.94 | 17.07 | 2,387,568 | -0.29(-1.66%) |
Dec 27, 2011 | 17.39 | 17.52 | 17.31 | 17.36 | 2,766,888 | -0.06(-0.36%) |
Dec 23, 2011 | 17.79 | 17.79 | 17.15 | 17.42 | 4,395,918 | -0.55(-3.05%) |
Dec 21, 2011 | 17.79 | 18.04 | 17.45 | 17.97 | 8,009,037 | +0.27(+1.52%) |
Dec 20, 2011 | 17.03 | 17.76 | 17.03 | 17.70 | 6,388,901 | +1.05(+6.32%) |
Dec 19, 2011 | 17.04 | 17.23 | 16.60 | 16.65 | 6,989,637 | -0.23(-1.39%) |
Dec 16, 2011 | 16.68 | 17.05 | 16.65 | 16.88 | 6,626,325 | +0.33(+2.01%) |
Dec 15, 2011 | 16.63 | 16.88 | 16.52 | 16.55 | 6,009,855 | +0.15(+0.93%) |
Dec 14, 2011 | 16.71 | 16.80 | 16.38 | 16.40 | 5,372,525 | -0.44(-2.62%) |
Dec 13, 2011 | 17.68 | 17.79 | 16.76 | 16.84 | 6,941,902 | -0.73(-4.15%) |
Dec 12, 2011 | 17.36 | 17.63 | 17.12 | 17.57 | 6,323,341 | -0.10(-0.56%) |
Dec 09, 2011 | 17.22 | 17.71 | 17.14 | 17.67 | 5,650,738 | +0.56(+3.26%) |
Dec 08, 2011 | 17.49 | 17.54 | 17.00 | 17.11 | 6,494,163 | -0.52(-2.96%) |
Dec 07, 2011 | 17.24 | 17.80 | 17.24 | 17.63 | 10,037,132 | +0.30(+1.71%) |
Dec 06, 2011 | 17.32 | 17.63 | 17.17 | 17.33 | 8,544,202 | -0.01(-0.05%) |
Dec 05, 2011 | 16.90 | 17.41 | 16.80 | 17.34 | 10,136,930 | +0.78(+4.73%) |
Dec 02, 2011 | 16.79 | 17.01 | 16.52 | 16.56 | 5,979,047 | -0.04(-0.22%) |
Dec 01, 2011 | 16.48 | 16.81 | 16.30 | 16.60 | 6,098,889 | +0.04(+0.22%) |
Nov 30, 2011 | 16.10 | 16.61 | 15.74 | 16.56 | 9,328,512 | +1.25(+8.17%) |
Nov 29, 2011 | 15.23 | 15.55 | 15.00 | 15.31 | 6,769,613 | +0.21(+1.37%) |
Nov 28, 2011 | 15.22 | 15.46 | 14.98 | 15.10 | 9,384,003 | +0.31(+2.13%) |
Nov 25, 2011 | 14.68 | 15.13 | 14.67 | 14.79 | 2,625,420 | +0.00(+0.00%) |
Nov 23, 2011 | 15.17 | 15.20 | 14.77 | 14.79 | 11,434,911 | -0.58(-3.80%) |
Nov 22, 2011 | 15.02 | 15.61 | 14.92 | 15.37 | 16,958,014 | -0.21(-1.33%) |
Nov 21, 2011 | 15.62 | 15.75 | 15.39 | 15.58 | 5,890,946 | -0.31(-1.98%) |
Nov 18, 2011 | 16.21 | 16.33 | 15.75 | 15.89 | 7,621,784 | -0.40(-2.48%) |
Nov 17, 2011 | 16.55 | 16.75 | 16.04 | 16.30 | 6,559,392 | -0.22(-1.36%) |
Nov 16, 2011 | 16.01 | 16.93 | 15.92 | 16.52 | 8,423,235 | +0.30(+1.83%) |
Nov 15, 2011 | 15.97 | 16.37 | 15.82 | 16.23 | 4,441,346 | +0.11(+0.67%) |
Nov 14, 2011 | 16.18 | 16.30 | 15.94 | 16.12 | 3,663,331 | -0.17(-1.05%) |
Nov 11, 2011 | 16.02 | 16.36 | 15.84 | 16.29 | 6,038,321 | +0.38(+2.37%) |
Nov 10, 2011 | 15.44 | 16.00 | 15.40 | 15.91 | 7,832,674 | +0.67(+4.43%) |
Nov 09, 2011 | 15.73 | 15.89 | 15.11 | 15.24 | 7,516,775 | -0.98(-6.05%) |
Nov 08, 2011 | 15.86 | 16.34 | 15.80 | 16.22 | 8,017,024 | +0.49(+3.09%) |
Nov 07, 2011 | 15.51 | 15.88 | 15.31 | 15.73 | 6,719,715 | +0.29(+1.86%) |
Nov 04, 2011 | 15.18 | 15.55 | 15.11 | 15.44 | 5,007,573 | +0.09(+0.59%) |
Nov 03, 2011 | 15.02 | 15.44 | 14.56 | 15.35 | 7,179,329 | +0.50(+3.39%) |
Nov 02, 2011 | 14.48 | 15.00 | 14.34 | 14.85 | 5,078,053 | +0.65(+4.56%) |
Nov 01, 2011 | 14.42 | 14.71 | 14.04 | 14.20 | 6,711,865 | -0.67(-4.53%) |
Oct 31, 2011 | 15.09 | 15.27 | 14.87 | 14.88 | 4,074,487 | -0.46(-2.99%) |
Oct 28, 2011 | 15.31 | 15.46 | 14.99 | 15.34 | 6,014,082 | -0.13(-0.81%) |
Oct 27, 2011 | 15.32 | 15.66 | 14.83 | 15.46 | 6,590,172 | +0.64(+4.31%) |
Oct 26, 2011 | 14.68 | 14.92 | 14.33 | 14.82 | 5,596,715 | +0.44(+3.06%) |
Oct 25, 2011 | 15.00 | 15.16 | 14.35 | 14.38 | 8,690,352 | -0.93(-6.05%) |
Oct 24, 2011 | 15.12 | 15.52 | 14.99 | 15.31 | 5,996,201 | +0.26(+1.73%) |
Oct 21, 2011 | 14.63 | 15.39 | 14.62 | 15.05 | 10,661,268 | +0.58(+3.98%) |
Oct 20, 2011 | 13.95 | 14.59 | 13.38 | 14.47 | 10,124,831 | +0.48(+3.41%) |
Oct 19, 2011 | 14.66 | 14.72 | 13.92 | 14.00 | 10,154,545 | -0.32(-2.26%) |
Oct 18, 2011 | 13.08 | 14.62 | 12.92 | 14.32 | 11,471,449 | +1.21(+9.27%) |
Oct 17, 2011 | 13.66 | 13.74 | 13.07 | 13.11 | 4,162,363 | -0.63(-4.58%) |
Oct 14, 2011 | 13.82 | 13.97 | 13.43 | 13.74 | 4,832,278 | +0.13(+0.92%) |
Oct 13, 2011 | 13.63 | 14.02 | 13.31 | 13.61 | 7,265,507 | -0.11(-0.78%) |
Oct 12, 2011 | 13.64 | 14.05 | 13.42 | 13.72 | 6,372,326 | +0.27(+2.00%) |
Oct 11, 2011 | 13.31 | 13.69 | 13.23 | 13.45 | 3,514,613 | +0.00(+0.00%) |
Oct 10, 2011 | 12.98 | 13.45 | 12.92 | 13.45 | 4,414,738 | +0.78(+6.16%) |
Oct 07, 2011 | 12.97 | 13.08 | 12.43 | 12.67 | 5,342,389 | -0.17(-1.33%) |
Oct 06, 2011 | 12.79 | 12.87 | 12.59 | 12.84 | 4,104,758 | +0.44(+3.55%) |
Oct 05, 2011 | 11.91 | 12.52 | 11.64 | 12.40 | 5,730,598 | +0.57(+4.78%) |
Oct 04, 2011 | 11.21 | 11.84 | 10.89 | 11.83 | 8,150,768 | +0.40(+3.53%) |
Oct 03, 2011 | 12.17 | 12.29 | 11.42 | 11.43 | 4,777,923 | -0.72(-5.91%) |
Sep 30, 2011 | 12.61 | 12.61 | 12.13 | 12.15 | 5,928,607 | -0.63(-4.92%) |
Sep 29, 2011 | 12.26 | 12.78 | 12.11 | 12.78 | 7,509,696 | +0.83(+6.91%) |
Sep 28, 2011 | 12.30 | 12.41 | 11.89 | 11.95 | 4,607,763 | -0.35(-2.84%) |
Sep 27, 2011 | 12.77 | 12.92 | 12.17 | 12.30 | 5,754,046 | -0.18(-1.44%) |
Sep 26, 2011 | 12.12 | 12.52 | 11.77 | 12.48 | 5,026,129 | +0.46(+3.81%) |
Sep 23, 2011 | 11.85 | 12.26 | 11.74 | 12.02 | 4,575,627 | +0.23(+1.98%) |
Sep 22, 2011 | 12.30 | 12.37 | 11.58 | 11.79 | 8,745,215 | -0.68(-5.47%) |
Sep 21, 2011 | 12.62 | 13.01 | 12.46 | 12.47 | 6,509,048 | -0.18(-1.42%) |
Sep 20, 2011 | 13.09 | 13.24 | 12.61 | 12.65 | 5,531,158 | -0.33(-2.56%) |
Sep 19, 2011 | 12.53 | 13.15 | 12.46 | 12.98 | 8,670,457 | +0.60(+4.86%) |
Sep 16, 2011 | 12.46 | 12.70 | 12.27 | 12.38 | 5,659,107 | -0.04(-0.36%) |
Sep 15, 2011 | 12.50 | 12.52 | 12.08 | 12.43 | 3,496,085 | +0.12(+0.95%) |
Sep 14, 2011 | 12.07 | 12.52 | 11.87 | 12.31 | 4,044,710 | +0.35(+2.93%) |
Sep 13, 2011 | 12.13 | 12.30 | 11.90 | 11.96 | 3,976,409 | -0.16(-1.33%) |
Sep 12, 2011 | 11.90 | 12.17 | 11.77 | 12.12 | 4,727,235 | +0.03(+0.22%) |
Sep 09, 2011 | 12.26 | 12.34 | 11.80 | 12.09 | 7,518,488 | -0.42(-3.37%) |
Sep 08, 2011 | 12.78 | 13.11 | 12.40 | 12.52 | 5,229,403 | -0.33(-2.58%) |
Sep 07, 2011 | 12.62 | 12.92 | 12.40 | 12.85 | 4,926,260 | +0.47(+3.77%) |
Sep 06, 2011 | 11.98 | 12.52 | 11.89 | 12.38 | 4,177,696 | -0.07(-0.58%) |
Sep 02, 2011 | 12.52 | 12.74 | 12.34 | 12.45 | 3,483,567 | -0.45(-3.48%) |
Sep 01, 2011 | 13.27 | 13.44 | 12.88 | 12.90 | 4,047,852 | -0.29(-2.18%) |
Aug 31, 2011 | 13.54 | 13.72 | 13.13 | 13.19 | 6,821,767 | +0.04(+0.27%) |
Aug 30, 2011 | 12.81 | 13.44 | 12.67 | 13.15 | 6,828,249 | +0.29(+2.23%) |
Aug 29, 2011 | 12.41 | 12.88 | 12.41 | 12.87 | 6,375,235 | +0.68(+5.60%) |
Aug 26, 2011 | 11.88 | 12.47 | 11.61 | 12.18 | 7,407,587 | +0.16(+1.34%) |
Aug 25, 2011 | 11.89 | 12.26 | 11.77 | 12.02 | 7,517,044 | +0.23(+1.98%) |
Aug 24, 2011 | 11.12 | 11.82 | 11.12 | 11.79 | 5,699,789 | +0.39(+3.38%) |
Aug 23, 2011 | 11.49 | 11.64 | 11.12 | 11.40 | 7,243,744 | +0.00(+0.00%) |
Aug 22, 2011 | 11.73 | 11.79 | 11.34 | 11.40 | 5,904,202 | -0.01(-0.08%) |
Aug 19, 2011 | 11.82 | 12.09 | 11.38 | 11.41 | 5,087,333 | -0.52(-4.36%) |
Aug 18, 2011 | 12.59 | 12.59 | 11.81 | 11.93 | 6,345,285 | -0.99(-7.64%) |
Aug 17, 2011 | 13.22 | 13.39 | 12.78 | 12.92 | 4,044,857 | -0.28(-2.11%) |
Aug 16, 2011 | 13.22 | 13.48 | 13.06 | 13.20 | 4,286,940 | -0.19(-1.41%) |
Aug 15, 2011 | 12.71 | 13.43 | 12.67 | 13.39 | 5,360,100 | +0.74(+5.89%) |
Aug 12, 2011 | 12.70 | 12.96 | 12.44 | 12.64 | 4,439,467 | +0.05(+0.43%) |
Aug 11, 2011 | 12.02 | 12.78 | 11.75 | 12.59 | 7,272,196 | +0.64(+5.33%) |
Aug 10, 2011 | 12.85 | 12.94 | 11.85 | 11.95 | 11,128,920 | -1.22(-9.26%) |
Aug 09, 2011 | 13.42 | 13.22 | 12.25 | 13.17 | 8,425,042 | +0.48(+3.82%) |
Aug 08, 2011 | 13.42 | 13.65 | 12.43 | 12.69 | 9,940,307 | -1.16(-8.36%) |
Aug 05, 2011 | 14.15 | 14.35 | 13.56 | 13.84 | 9,310,836 | -0.22(-1.53%) |
Aug 04, 2011 | 15.08 | 15.13 | 14.04 | 14.06 | 8,000,441 | -1.25(-8.15%) |
Aug 03, 2011 | 15.25 | 15.52 | 14.67 | 15.31 | 5,481,992 | +0.09(+0.59%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.20 | 15.22 | 4,882,593 | -0.55(-3.47%) |
Aug 01, 2011 | 16.07 | 16.15 | 15.59 | 15.76 | 3,244,612 | -0.11(-0.68%) |
Jul 29, 2011 | 15.63 | 16.14 | 15.54 | 15.87 | 3,804,740 | +0.04(+0.28%) |
Jul 28, 2011 | 15.65 | 16.59 | 15.65 | 15.83 | 5,111,308 | +0.16(+1.03%) |
Jul 27, 2011 | 16.12 | 16.15 | 15.55 | 15.66 | 5,094,962 | -0.52(-3.22%) |
Jul 26, 2011 | 16.39 | 16.39 | 16.08 | 16.19 | 3,397,110 | -0.23(-1.42%) |
Jul 25, 2011 | 16.53 | 16.62 | 16.37 | 16.42 | 2,371,712 | -0.27(-1.61%) |
Jul 22, 2011 | 16.74 | 16.74 | 16.44 | 16.69 | 2,461,893 | -0.03(-0.16%) |
Jul 21, 2011 | 16.67 | 16.82 | 16.50 | 16.71 | 3,713,515 | +0.22(+1.30%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.46 | 16.50 | 3,544,562 | -0.12(-0.70%) |
Jul 19, 2011 | 15.81 | 16.68 | 15.81 | 16.62 | 8,048,896 | +1.03(+6.62%) |
Jul 18, 2011 | 15.88 | 15.92 | 15.38 | 15.58 | 4,635,927 | -0.33(-2.09%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.85 | 15.92 | 3,452,573 | -0.09(-0.56%) |
Jul 14, 2011 | 16.19 | 16.29 | 15.99 | 16.01 | 3,813,562 | -0.18(-1.11%) |
Jul 13, 2011 | 16.29 | 16.51 | 16.14 | 16.19 | 2,767,393 | +0.01(+0.06%) |
Jul 12, 2011 | 16.22 | 16.50 | 16.10 | 16.18 | 3,449,548 | -0.15(-0.93%) |
Jul 11, 2011 | 16.66 | 16.69 | 16.31 | 16.33 | 3,000,541 | -0.58(-3.45%) |
Jul 08, 2011 | 16.71 | 16.92 | 16.43 | 16.91 | 3,492,593 | -0.04(-0.26%) |
Jul 07, 2011 | 16.62 | 17.14 | 16.55 | 16.96 | 3,755,506 | +0.54(+3.28%) |
Jul 06, 2011 | 16.53 | 16.58 | 16.36 | 16.42 | 2,501,712 | -0.25(-1.51%) |
Jul 05, 2011 | 16.78 | 16.83 | 16.45 | 16.67 | 2,619,673 | -0.13(-0.75%) |
Jul 01, 2011 | 16.28 | 16.87 | 16.28 | 16.80 | 3,622,502 | +0.55(+3.36%) |
Jun 30, 2011 | 16.54 | 16.69 | 16.20 | 16.25 | 7,105,676 | -0.21(-1.31%) |
Jun 29, 2011 | 16.57 | 16.65 | 16.22 | 16.46 | 5,135,086 | -0.09(-0.54%) |
Jun 28, 2011 | 16.62 | 16.62 | 16.40 | 16.55 | 2,907,673 | +0.04(+0.27%) |
Jun 27, 2011 | 16.11 | 16.56 | 15.95 | 16.51 | 3,407,905 | +0.36(+2.22%) |
Jun 24, 2011 | 16.59 | 16.60 | 16.00 | 16.15 | 4,079,511 | -0.42(-2.54%) |
Jun 23, 2011 | 16.45 | 16.88 | 16.19 | 16.57 | 8,511,841 | +0.37(+2.26%) |
Jun 22, 2011 | 15.92 | 16.53 | 15.81 | 16.20 | 7,833,928 | +0.23(+1.46%) |
Jun 21, 2011 | 15.84 | 16.11 | 15.76 | 15.97 | 3,599,305 | +0.22(+1.42%) |
Jun 20, 2011 | 15.66 | 15.77 | 15.64 | 15.75 | 2,764,459 | +0.12(+0.74%) |
Jun 17, 2011 | 15.57 | 15.67 | 15.39 | 15.63 | 3,586,068 | +0.20(+1.28%) |
Jun 16, 2011 | 15.17 | 15.74 | 15.13 | 15.43 | 5,254,715 | +0.31(+2.07%) |
Jun 15, 2011 | 15.22 | 15.38 | 15.05 | 15.12 | 4,001,077 | -0.30(-1.97%) |
Jun 14, 2011 | 15.27 | 15.61 | 15.25 | 15.43 | 3,894,727 | +0.33(+2.19%) |
Jun 13, 2011 | 15.01 | 15.17 | 14.83 | 15.09 | 3,819,536 | +0.15(+1.02%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.67 | 14.94 | 4,509,131 | -0.31(-2.05%) |
Jun 09, 2011 | 15.06 | 15.51 | 14.86 | 15.26 | 3,636,729 | +0.23(+1.55%) |
Jun 08, 2011 | 15.21 | 15.32 | 14.92 | 15.02 | 5,707,381 | -0.23(-1.53%) |
Jun 07, 2011 | 15.65 | 15.67 | 15.25 | 15.26 | 4,684,658 | -0.35(-2.24%) |
Jun 06, 2011 | 16.03 | 16.05 | 15.59 | 15.60 | 3,230,390 | -0.49(-3.06%) |
Jun 03, 2011 | 16.02 | 16.34 | 16.00 | 16.10 | 2,916,573 | +0.23(+1.47%) |
May 24, 2011 | 15.99 | 16.20 | 15.83 | 15.86 | 2,668,750 | -0.12(-0.73%) |
May 23, 2011 | 15.92 | 16.16 | 15.84 | 15.98 | 2,585,005 | -0.10(-0.61%) |
May 20, 2011 | 16.05 | 16.15 | 15.88 | 16.08 | 2,879,103 | +0.04(+0.22%) |
May 19, 2011 | 15.98 | 16.12 | 15.87 | 16.04 | 1,948,779 | +0.07(+0.45%) |
May 18, 2011 | 15.69 | 16.02 | 15.69 | 15.97 | 2,420,774 | +0.30(+1.88%) |
May 17, 2011 | 15.65 | 15.71 | 15.52 | 15.68 | 4,597,941 | -0.06(-0.40%) |
May 16, 2011 | 15.63 | 15.98 | 15.63 | 15.74 | 4,292,250 | +0.05(+0.34%) |
May 13, 2011 | 15.86 | 15.91 | 15.64 | 15.69 | 3,586,436 | -0.20(-1.24%) |
May 12, 2011 | 16.01 | 16.09 | 15.69 | 15.88 | 5,322,703 | -0.21(-1.28%) |
May 11, 2011 | 16.43 | 16.54 | 16.05 | 16.09 | 6,694,940 | -0.38(-2.34%) |
May 10, 2011 | 16.38 | 16.64 | 16.26 | 16.47 | 3,418,956 | +0.12(+0.71%) |
May 09, 2011 | 16.54 | 16.57 | 16.31 | 16.36 | 2,652,061 | -0.23(-1.40%) |
May 06, 2011 | 16.98 | 17.09 | 16.54 | 16.59 | 3,138,599 | -0.17(-1.01%) |
May 05, 2011 | 16.41 | 17.05 | 16.37 | 16.76 | 4,866,509 | +0.18(+1.08%) |
May 04, 2011 | 16.49 | 16.60 | 16.35 | 16.58 | 4,144,297 | +0.09(+0.54%) |
May 03, 2011 | 16.37 | 16.51 | 16.17 | 16.49 | 4,957,367 | +0.05(+0.33%) |
May 02, 2011 | 16.45 | 16.47 | 16.40 | 16.44 | 6,180,208 | -0.56(-3.32%) |
Apr 29, 2011 | 16.99 | 17.33 | 16.96 | 17.00 | 3,447,530 | +0.03(+0.16%) |
Apr 28, 2011 | 17.19 | 17.28 | 16.85 | 16.97 | 4,641,106 | -0.18(-1.04%) |
Apr 27, 2011 | 17.18 | 17.30 | 17.00 | 17.15 | 5,109,315 | -0.04(-0.21%) |
Apr 26, 2011 | 17.24 | 17.36 | 17.04 | 17.19 | 4,263,734 | +0.05(+0.31%) |
Apr 25, 2011 | 16.90 | 17.29 | 16.86 | 17.14 | 4,509,053 | +0.24(+1.43%) |
Apr 21, 2011 | 17.18 | 17.18 | 16.63 | 16.89 | 3,806,756 | -0.15(-0.89%) |
Apr 20, 2011 | 17.06 | 17.22 | 16.78 | 17.05 | 5,101,139 | +0.26(+1.54%) |
Apr 19, 2011 | 16.55 | 16.90 | 16.50 | 16.79 | 5,005,845 | +0.40(+2.45%) |
Apr 18, 2011 | 16.25 | 16.54 | 16.17 | 16.38 | 4,275,621 | -0.09(-0.54%) |
Apr 15, 2011 | 16.25 | 16.50 | 16.15 | 16.47 | 3,797,800 | +0.26(+1.60%) |
Apr 14, 2011 | 16.18 | 16.28 | 16.08 | 16.21 | 3,188,817 | -0.04(-0.22%) |
Apr 13, 2011 | 16.51 | 16.54 | 16.11 | 16.25 | 3,794,913 | -0.12(-0.71%) |
Apr 12, 2011 | 16.13 | 16.42 | 16.13 | 16.37 | 3,957,898 | +0.11(+0.66%) |
Apr 11, 2011 | 16.42 | 16.42 | 16.09 | 16.26 | 4,325,542 | -0.15(-0.93%) |
Apr 08, 2011 | 16.47 | 16.78 | 16.33 | 16.41 | 5,000,565 | -0.03(-0.16%) |
Apr 07, 2011 | 16.30 | 16.63 | 16.29 | 16.44 | 4,418,160 | +0.07(+0.44%) |
Apr 06, 2011 | 16.39 | 16.48 | 16.13 | 16.37 | 5,860,786 | +0.00(+0.00%) |
Apr 05, 2011 | 15.99 | 16.63 | 15.79 | 16.37 | 7,343,169 | +0.22(+1.38%) |
Apr 04, 2011 | 16.36 | 16.44 | 16.09 | 16.14 | 3,770,612 | -0.21(-1.31%) |