Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,832 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.22 | 15.38 | 1,671,434 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,265 | +0.13(+0.83%) |
Jun 26, 2012 | 15.29 | 15.36 | 15.21 | 15.32 | 4,982,943 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,584,323 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.50 | 15.38 | 15.48 | 2,350,607 | +0.11(+0.73%) |
Jun 21, 2012 | 15.71 | 15.73 | 15.35 | 15.37 | 2,067,984 | -0.35(-2.21%) |
Jun 20, 2012 | 15.74 | 15.78 | 15.61 | 15.72 | 2,460,430 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.69 | 15.76 | 2,426,781 | +0.14(+0.91%) |
Jun 18, 2012 | 15.48 | 15.66 | 15.46 | 15.61 | 1,340,983 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,881 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,277,017 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,099,017 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,918,065 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.51 | 15.19 | 15.20 | 2,493,605 | -0.19(-1.22%) |
Jun 08, 2012 | 15.23 | 15.39 | 15.19 | 15.39 | 1,569,541 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.28 | 2,005,729 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,294,201 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,613 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,630,237 | +0.04(+0.27%) |
Jun 01, 2012 | 14.97 | 15.02 | 14.85 | 14.85 | 2,807,515 | -0.36(-2.39%) |
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,615 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,644 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.51 | 15.37 | 15.47 | 2,699,335 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.38 | 15.26 | 15.30 | 1,450,844 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,660 | +0.03(+0.17%) |
May 23, 2012 | 15.21 | 15.37 | 15.09 | 15.35 | 2,500,255 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.22 | 15.31 | 1,991,311 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.31 | 15.03 | 15.31 | 4,158,491 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,387 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,560 | -0.25(-1.63%) |
May 16, 2012 | 15.49 | 15.53 | 15.37 | 15.38 | 17,398,352 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.58 | 15.40 | 15.43 | 4,681,591 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.48 | 3,293,906 | -0.15(-0.94%) |
May 11, 2012 | 15.57 | 15.76 | 15.57 | 15.63 | 2,223,592 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,192,008 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,584 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,199 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.71 | 15.78 | 1,223,330 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.78 | 1,479,989 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.04 | 2,142,356 | -0.12(-0.71%) |
May 02, 2012 | 16.08 | 16.17 | 16.05 | 16.16 | 1,665,237 | +0.00(+0.03%) |
May 01, 2012 | 16.10 | 16.27 | 16.07 | 16.16 | 2,854,374 | +0.06(+0.37%) |
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,510 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.16 | 922,158 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,989 | +0.10(+0.61%) |
Apr 25, 2012 | 15.92 | 16.02 | 15.92 | 16.02 | 2,070,786 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,887 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,845 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,453 | +0.02(+0.14%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.82 | 2,420,326 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,660 | -0.05(-0.31%) |
Apr 17, 2012 | 15.83 | 16.02 | 15.81 | 16.00 | 6,939,708 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.88 | 15.72 | 15.73 | 2,081,828 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,299 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,705,039 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.78 | 3,558,109 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.67 | 15.70 | 7,561,617 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,578 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,177,056 | +0.03(+0.20%) |
Apr 04, 2012 | 16.08 | 16.11 | 16.00 | 16.06 | 3,455,136 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,118,183 | -0.03(-0.17%) |
Apr 02, 2012 | 16.10 | 16.27 | 16.07 | 16.23 | 5,415,327 | +0.14(+0.86%) |
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,084,081 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,334 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.97 | 16.06 | 3,456,129 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,880 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,520 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.93 | 2,357,535 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.85 | 15.91 | 3,660,193 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,665,172 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,163,202 | -0.06(-0.36%) |
Mar 19, 2012 | 15.98 | 16.09 | 15.98 | 16.07 | 2,893,633 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.00 | 15.96 | 15.99 | 1,155,380 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,773 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.86 | 15.91 | 2,869,036 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,456 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.67 | 2,390,051 | +0.02(+0.14%) |
Mar 09, 2012 | 15.65 | 15.70 | 15.63 | 15.65 | 3,221,595 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,987 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,463,032 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,916 | -0.20(-1.30%) |
Mar 05, 2012 | 15.61 | 15.64 | 15.52 | 15.58 | 2,268,861 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.67 | 15.60 | 15.64 | 1,666,759 | -0.03(-0.18%) |
Mar 01, 2012 | 15.65 | 15.70 | 15.61 | 15.67 | 2,745,007 | +0.09(+0.55%) |
Feb 29, 2012 | 15.69 | 15.73 | 15.57 | 15.58 | 2,612,068 | -0.08(-0.53%) |
Feb 28, 2012 | 15.61 | 15.67 | 15.59 | 15.67 | 1,842,641 | +0.07(+0.48%) |
Feb 27, 2012 | 15.51 | 15.65 | 15.47 | 15.59 | 5,338,588 | +0.00(+0.00%) |
Feb 24, 2012 | 15.56 | 15.61 | 15.56 | 15.59 | 1,475,758 | +0.06(+0.41%) |
Feb 23, 2012 | 15.45 | 15.54 | 15.42 | 15.53 | 2,228,398 | +0.07(+0.43%) |
Feb 22, 2012 | 15.45 | 15.50 | 15.43 | 15.46 | 1,813,664 | -0.01(-0.05%) |
Feb 21, 2012 | 15.50 | 15.53 | 15.42 | 15.47 | 3,810,214 | +0.02(+0.14%) |
Feb 17, 2012 | 15.48 | 15.48 | 15.41 | 15.45 | 2,041,044 | +0.01(+0.06%) |
Feb 16, 2012 | 15.31 | 15.45 | 15.28 | 15.44 | 1,994,049 | +0.13(+0.86%) |
Feb 15, 2012 | 15.44 | 15.48 | 15.28 | 15.31 | 1,899,627 | -0.09(-0.58%) |
Feb 14, 2012 | 15.34 | 15.40 | 15.30 | 15.40 | 2,079,260 | +0.02(+0.14%) |
Feb 13, 2012 | 15.37 | 15.39 | 15.31 | 15.38 | 1,742,162 | +0.10(+0.68%) |
Feb 10, 2012 | 15.23 | 15.28 | 15.21 | 15.27 | 1,811,522 | -0.09(-0.55%) |
Feb 09, 2012 | 15.32 | 15.38 | 15.27 | 15.36 | 1,957,412 | +0.05(+0.35%) |
Feb 08, 2012 | 15.30 | 15.32 | 15.22 | 15.31 | 1,325,412 | +0.02(+0.14%) |
Feb 07, 2012 | 15.20 | 15.31 | 15.16 | 15.28 | 1,759,503 | +0.04(+0.27%) |
Feb 06, 2012 | 15.18 | 15.24 | 15.17 | 15.24 | 1,641,358 | -0.00(-0.01%) |
Feb 03, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,546,050 | +0.18(+1.17%) |
Feb 02, 2012 | 15.08 | 15.10 | 15.01 | 15.07 | 1,687,343 | +0.03(+0.20%) |
Feb 01, 2012 | 15.04 | 15.11 | 15.00 | 15.04 | 1,743,544 | +0.10(+0.68%) |
Jan 31, 2012 | 15.01 | 15.03 | 14.87 | 14.94 | 1,385,443 | -0.01(-0.10%) |
Jan 30, 2012 | 14.83 | 14.95 | 14.80 | 14.95 | 2,316,922 | -0.01(-0.09%) |
Jan 27, 2012 | 14.92 | 15.00 | 14.91 | 14.97 | 1,480,706 | -0.01(-0.07%) |
Jan 26, 2012 | 15.09 | 15.13 | 14.93 | 14.98 | 2,990,301 | -0.06(-0.40%) |
Jan 25, 2012 | 14.88 | 15.07 | 14.84 | 15.04 | 2,085,041 | +0.17(+1.12%) |
Jan 24, 2012 | 14.80 | 14.88 | 14.80 | 14.87 | 2,240,988 | -0.01(-0.06%) |
Jan 23, 2012 | 14.86 | 14.94 | 14.81 | 14.88 | 3,192,022 | +0.01(+0.04%) |
Jan 20, 2012 | 14.86 | 14.87 | 14.82 | 14.87 | 2,174,989 | -0.02(-0.14%) |
Jan 19, 2012 | 14.86 | 14.90 | 14.82 | 14.89 | 3,114,546 | +0.07(+0.49%) |
Jan 18, 2012 | 14.68 | 14.82 | 14.66 | 14.82 | 3,213,160 | +0.15(+1.04%) |
Jan 17, 2012 | 14.71 | 14.75 | 14.64 | 14.67 | 3,353,171 | +0.07(+0.45%) |
Jan 13, 2012 | 14.55 | 14.60 | 14.47 | 14.60 | 2,064,805 | -0.04(-0.29%) |
Jan 12, 2012 | 14.65 | 14.65 | 14.54 | 14.64 | 2,476,371 | +0.02(+0.13%) |
Jan 11, 2012 | 14.60 | 14.63 | 14.56 | 14.62 | 2,022,495 | -0.02(-0.13%) |
Jan 10, 2012 | 14.67 | 14.70 | 14.62 | 14.64 | 2,531,707 | +0.11(+0.79%) |
Jan 09, 2012 | 14.55 | 14.56 | 14.48 | 14.53 | 6,960,228 | -0.00(-0.03%) |
Jan 06, 2012 | 14.56 | 14.58 | 14.49 | 14.53 | 1,789,255 | -0.03(-0.18%) |
Jan 05, 2012 | 14.46 | 14.57 | 14.41 | 14.56 | 2,670,140 | +0.03(+0.19%) |
Jan 04, 2012 | 14.49 | 14.54 | 14.44 | 14.53 | 4,173,197 | +0.18(+1.28%) |
Dec 30, 2011 | 14.39 | 14.42 | 14.35 | 14.35 | 2,515,753 | -0.05(-0.35%) |
Dec 29, 2011 | 14.32 | 14.42 | 14.31 | 14.40 | 2,299,783 | +0.11(+0.80%) |
Dec 28, 2011 | 14.44 | 14.45 | 14.26 | 14.28 | 2,551,360 | -0.15(-1.05%) |
Dec 27, 2011 | 14.38 | 14.47 | 14.38 | 14.44 | 1,859,827 | +0.03(+0.19%) |
Dec 23, 2011 | 14.34 | 14.41 | 14.29 | 14.41 | 1,372,534 | +0.21(+1.44%) |
Dec 21, 2011 | 14.20 | 14.22 | 14.05 | 14.20 | 1,772,246 | -0.01(-0.10%) |
Dec 20, 2011 | 14.02 | 14.23 | 14.02 | 14.22 | 2,617,673 | +0.38(+2.75%) |
Dec 19, 2011 | 13.99 | 14.03 | 13.80 | 13.84 | 2,442,536 | -0.10(-0.71%) |
Dec 16, 2011 | 14.00 | 14.09 | 13.89 | 13.94 | 2,609,520 | +0.03(+0.18%) |
Dec 15, 2011 | 14.02 | 14.02 | 13.89 | 13.91 | 2,742,615 | +0.02(+0.15%) |
Dec 14, 2011 | 14.01 | 14.03 | 13.85 | 13.89 | 2,284,075 | -0.17(-1.20%) |
Dec 13, 2011 | 14.28 | 14.34 | 14.00 | 14.06 | 2,192,284 | -0.15(-1.07%) |
Dec 12, 2011 | 14.27 | 14.28 | 14.09 | 14.21 | 1,887,689 | -0.17(-1.21%) |
Dec 09, 2011 | 14.21 | 14.42 | 14.20 | 14.38 | 1,192,836 | +0.22(+1.55%) |
Dec 08, 2011 | 14.34 | 14.40 | 14.13 | 14.16 | 1,313,801 | -0.26(-1.83%) |
Dec 07, 2011 | 14.36 | 14.48 | 14.25 | 14.43 | 1,632,453 | +0.02(+0.16%) |
Dec 06, 2011 | 14.41 | 14.49 | 14.35 | 14.41 | 1,508,522 | +0.01(+0.04%) |
Dec 05, 2011 | 14.49 | 14.51 | 14.33 | 14.40 | 3,195,383 | +0.12(+0.87%) |
Dec 02, 2011 | 14.45 | 14.47 | 14.27 | 14.27 | 2,188,113 | -0.03(-0.22%) |
Dec 01, 2011 | 14.26 | 14.38 | 14.26 | 14.31 | 2,581,990 | +0.02(+0.13%) |
Nov 30, 2011 | 14.13 | 14.31 | 14.12 | 14.29 | 2,782,214 | +0.53(+3.81%) |
Nov 29, 2011 | 13.80 | 13.88 | 13.74 | 13.76 | 2,228,245 | +0.01(+0.05%) |
Nov 28, 2011 | 13.69 | 13.79 | 13.66 | 13.76 | 3,516,142 | +0.41(+3.08%) |
Nov 25, 2011 | 13.35 | 13.50 | 13.35 | 13.35 | 686,430 | -0.06(-0.41%) |
Nov 23, 2011 | 13.56 | 13.59 | 13.40 | 13.40 | 3,519,453 | -0.29(-2.15%) |
Nov 22, 2011 | 13.67 | 13.77 | 13.59 | 13.69 | 6,470,205 | -0.01(-0.09%) |
Nov 21, 2011 | 13.75 | 13.78 | 13.58 | 13.71 | 2,797,717 | -0.26(-1.86%) |
Nov 18, 2011 | 14.06 | 14.06 | 13.92 | 13.97 | 879,640 | -0.03(-0.24%) |
Nov 17, 2011 | 14.23 | 14.24 | 13.91 | 14.00 | 3,248,203 | -0.26(-1.81%) |
Nov 16, 2011 | 14.33 | 14.50 | 14.25 | 14.26 | 1,592,051 | -0.21(-1.46%) |
Nov 15, 2011 | 14.33 | 14.54 | 14.29 | 14.47 | 1,618,069 | +0.11(+0.80%) |
Nov 14, 2011 | 14.41 | 14.46 | 14.31 | 14.36 | 1,071,682 | -0.11(-0.73%) |
Nov 11, 2011 | 14.34 | 14.50 | 14.34 | 14.46 | 4,399,140 | +0.27(+1.91%) |
Nov 10, 2011 | 14.27 | 14.27 | 14.05 | 14.19 | 1,675,538 | +0.10(+0.74%) |
Nov 09, 2011 | 14.27 | 14.34 | 14.05 | 14.09 | 2,161,395 | -0.52(-3.55%) |
Nov 08, 2011 | 14.51 | 14.62 | 14.37 | 14.61 | 1,836,786 | +0.18(+1.23%) |
Nov 07, 2011 | 14.34 | 14.44 | 14.20 | 14.43 | 1,298,146 | +0.07(+0.50%) |
Nov 04, 2011 | 14.34 | 14.38 | 14.20 | 14.36 | 1,772,535 | -0.07(-0.48%) |
Nov 03, 2011 | 14.31 | 14.46 | 14.14 | 14.43 | 3,708,581 | +0.27(+1.93%) |
Nov 02, 2011 | 14.16 | 14.21 | 14.04 | 14.15 | 3,122,189 | +0.19(+1.35%) |
Nov 01, 2011 | 13.93 | 14.12 | 13.91 | 13.97 | 4,477,790 | -0.36(-2.48%) |
Oct 31, 2011 | 14.49 | 14.52 | 14.32 | 14.32 | 2,420,307 | -0.32(-2.20%) |
Oct 28, 2011 | 14.55 | 14.66 | 14.53 | 14.64 | 2,348,950 | +0.04(+0.28%) |
Oct 27, 2011 | 14.49 | 14.69 | 14.39 | 14.60 | 3,216,380 | +0.44(+3.14%) |
Oct 26, 2011 | 14.19 | 14.20 | 13.92 | 14.16 | 3,603,148 | +0.09(+0.65%) |
Oct 25, 2011 | 14.26 | 14.27 | 14.03 | 14.07 | 5,954,021 | -0.27(-1.89%) |
Oct 24, 2011 | 14.16 | 14.37 | 14.16 | 14.34 | 2,690,092 | +0.22(+1.53%) |
Oct 21, 2011 | 14.05 | 14.15 | 14.00 | 14.12 | 3,271,831 | +0.24(+1.74%) |
Oct 20, 2011 | 13.90 | 13.93 | 13.70 | 13.88 | 1,889,753 | +0.03(+0.18%) |
Oct 19, 2011 | 14.04 | 14.07 | 13.81 | 13.86 | 1,711,570 | -0.21(-1.49%) |
Oct 18, 2011 | 13.87 | 14.15 | 13.71 | 14.07 | 3,349,654 | +0.20(+1.45%) |
Oct 17, 2011 | 14.07 | 14.08 | 13.82 | 13.86 | 3,944,998 | -0.27(-1.89%) |
Oct 14, 2011 | 14.06 | 14.14 | 13.98 | 14.13 | 1,575,910 | +0.25(+1.80%) |
Oct 13, 2011 | 13.77 | 13.91 | 13.73 | 13.88 | 3,361,714 | +0.03(+0.21%) |
Oct 12, 2011 | 13.85 | 14.00 | 13.83 | 13.85 | 2,259,086 | +0.11(+0.79%) |
Oct 11, 2011 | 13.65 | 13.79 | 13.65 | 13.74 | 14,701,839 | +0.02(+0.15%) |
Oct 10, 2011 | 13.53 | 13.72 | 13.52 | 13.72 | 1,918,615 | +0.43(+3.25%) |
Oct 07, 2011 | 13.41 | 13.44 | 13.22 | 13.29 | 4,559,029 | -0.07(-0.51%) |
Oct 06, 2011 | 13.25 | 13.37 | 13.21 | 13.36 | 2,871,105 | +0.23(+1.77%) |
Oct 05, 2011 | 12.89 | 13.15 | 12.80 | 13.13 | 4,730,858 | +0.25(+1.97%) |
Oct 04, 2011 | 12.46 | 12.90 | 12.36 | 12.87 | 8,342,750 | +0.25(+1.96%) |
Oct 03, 2011 | 12.90 | 13.04 | 12.62 | 12.62 | 8,349,996 | -0.34(-2.63%) |
Sep 30, 2011 | 13.13 | 13.23 | 12.96 | 12.96 | 5,916,283 | -0.33(-2.47%) |
Sep 29, 2011 | 13.50 | 13.53 | 13.07 | 13.29 | 3,503,076 | +0.01(+0.06%) |
Sep 28, 2011 | 13.58 | 13.65 | 13.27 | 13.28 | 3,296,470 | -0.26(-1.95%) |
Sep 27, 2011 | 13.65 | 13.76 | 13.47 | 13.55 | 3,808,879 | +0.16(+1.19%) |
Sep 26, 2011 | 13.25 | 13.40 | 13.02 | 13.39 | 2,953,335 | +0.26(+2.01%) |
Sep 23, 2011 | 12.98 | 13.20 | 12.96 | 13.13 | 6,592,715 | +0.06(+0.44%) |
Sep 22, 2011 | 13.10 | 13.21 | 12.88 | 13.07 | 6,889,451 | -0.42(-3.08%) |
Sep 21, 2011 | 13.87 | 13.92 | 13.48 | 13.48 | 4,837,690 | -0.36(-2.62%) |
Sep 20, 2011 | 13.93 | 14.06 | 13.84 | 13.85 | 3,788,301 | -0.02(-0.15%) |
Sep 19, 2011 | 13.74 | 13.94 | 13.66 | 13.87 | 6,523,560 | -0.08(-0.57%) |
Sep 16, 2011 | 13.89 | 13.98 | 13.82 | 13.95 | 5,952,156 | +0.09(+0.65%) |
Sep 15, 2011 | 13.79 | 13.86 | 13.65 | 13.86 | 4,462,891 | +0.22(+1.61%) |
Sep 14, 2011 | 13.53 | 13.79 | 13.34 | 13.64 | 2,149,147 | +0.19(+1.43%) |
Sep 13, 2011 | 13.34 | 13.49 | 13.27 | 13.45 | 7,011,089 | +0.14(+1.03%) |
Sep 12, 2011 | 13.06 | 13.31 | 13.01 | 13.31 | 2,378,440 | +0.08(+0.64%) |
Sep 09, 2011 | 13.43 | 13.47 | 13.14 | 13.23 | 2,228,566 | -0.35(-2.56%) |
Sep 08, 2011 | 13.61 | 13.77 | 13.55 | 13.57 | 2,682,026 | -0.12(-0.85%) |
Sep 07, 2011 | 13.54 | 13.69 | 13.50 | 13.69 | 1,848,018 | +0.34(+2.51%) |
Sep 06, 2011 | 13.05 | 13.37 | 13.04 | 13.35 | 1,980,366 | -0.04(-0.31%) |
Sep 02, 2011 | 13.49 | 13.54 | 13.36 | 13.40 | 4,649,715 | -0.33(-2.41%) |
Sep 01, 2011 | 13.88 | 14.00 | 13.71 | 13.73 | 4,587,726 | -0.14(-1.00%) |
Aug 31, 2011 | 13.92 | 14.02 | 13.77 | 13.87 | 3,268,342 | +0.04(+0.31%) |
Aug 30, 2011 | 13.71 | 13.90 | 13.62 | 13.82 | 5,332,477 | +0.08(+0.58%) |
Aug 29, 2011 | 13.56 | 13.75 | 13.55 | 13.74 | 7,922,292 | +0.34(+2.56%) |
Aug 26, 2011 | 13.09 | 13.43 | 12.91 | 13.40 | 3,701,724 | +0.24(+1.86%) |
Aug 25, 2011 | 13.40 | 13.45 | 13.11 | 13.16 | 4,168,137 | -0.21(-1.58%) |
Aug 24, 2011 | 13.20 | 13.38 | 13.13 | 13.37 | 2,727,219 | +0.15(+1.15%) |
Aug 23, 2011 | 12.81 | 13.22 | 12.77 | 13.21 | 4,421,042 | +0.45(+3.55%) |
Aug 22, 2011 | 12.99 | 13.00 | 12.73 | 12.76 | 4,491,307 | +0.04(+0.31%) |
Aug 19, 2011 | 12.76 | 13.09 | 12.70 | 12.72 | 5,007,514 | -0.23(-1.76%) |
Aug 18, 2011 | 13.19 | 13.20 | 12.81 | 12.95 | 4,259,367 | -0.60(-4.40%) |
Aug 17, 2011 | 13.59 | 13.71 | 13.43 | 13.55 | 4,596,017 | -0.01(-0.05%) |
Aug 16, 2011 | 13.54 | 13.67 | 13.41 | 13.55 | 5,531,510 | -0.12(-0.91%) |
Aug 15, 2011 | 13.55 | 13.69 | 13.49 | 13.68 | 3,071,150 | +0.22(+1.65%) |
Aug 12, 2011 | 13.47 | 13.54 | 13.31 | 13.46 | 7,066,637 | +0.18(+1.37%) |
Aug 11, 2011 | 12.88 | 13.49 | 12.85 | 13.27 | 9,919,791 | +0.51(+3.96%) |
Aug 10, 2011 | 13.07 | 13.21 | 12.76 | 12.77 | 15,067,348 | -0.55(-4.12%) |
Aug 09, 2011 | 13.44 | 13.33 | 12.55 | 13.32 | 13,127,692 | +0.55(+4.31%) |
Aug 08, 2011 | 13.21 | 13.38 | 12.76 | 12.77 | 18,029,922 | -0.79(-5.85%) |
Aug 05, 2011 | 13.75 | 13.78 | 13.20 | 13.56 | 13,886,634 | -0.01(-0.11%) |
Aug 04, 2011 | 14.05 | 14.06 | 13.56 | 13.57 | 10,147,453 | -0.66(-4.65%) |
Aug 03, 2011 | 14.17 | 14.25 | 13.91 | 14.24 | 10,405,234 | +0.11(+0.75%) |
Aug 02, 2011 | 14.39 | 14.47 | 14.13 | 14.13 | 13,458,693 | -0.36(-2.52%) |
Aug 01, 2011 | 14.72 | 14.77 | 14.34 | 14.49 | 6,378,409 | -0.07(-0.51%) |
Jul 29, 2011 | 14.51 | 14.70 | 14.45 | 14.57 | 7,468,377 | -0.08(-0.56%) |
Jul 28, 2011 | 14.67 | 14.82 | 14.63 | 14.65 | 2,983,155 | -0.03(-0.19%) |
Jul 27, 2011 | 14.90 | 14.91 | 14.65 | 14.68 | 6,181,455 | -0.32(-2.12%) |
Jul 26, 2011 | 15.02 | 15.06 | 14.96 | 15.00 | 1,902,930 | -0.05(-0.34%) |
Jul 25, 2011 | 14.96 | 15.11 | 14.96 | 15.05 | 2,460,820 | -0.06(-0.42%) |
Jul 22, 2011 | 15.09 | 15.13 | 15.09 | 15.11 | 1,645,974 | +0.06(+0.38%) |
Jul 21, 2011 | 14.98 | 15.09 | 14.92 | 15.05 | 3,542,226 | +0.15(+1.03%) |
Jul 20, 2011 | 15.01 | 15.01 | 14.88 | 14.90 | 1,929,690 | -0.05(-0.31%) |
Jul 19, 2011 | 14.75 | 14.96 | 14.75 | 14.95 | 1,964,287 | +0.29(+1.96%) |
Jul 18, 2011 | 14.70 | 14.73 | 14.55 | 14.66 | 2,285,532 | -0.10(-0.66%) |
Jul 15, 2011 | 14.72 | 14.76 | 14.64 | 14.76 | 1,695,981 | +0.13(+0.89%) |
Jul 14, 2011 | 14.78 | 14.84 | 14.59 | 14.63 | 8,036,213 | -0.12(-0.80%) |
Jul 13, 2011 | 14.76 | 14.90 | 14.71 | 14.74 | 1,773,617 | +0.05(+0.37%) |
Jul 12, 2011 | 14.74 | 14.83 | 14.68 | 14.69 | 2,817,016 | -0.09(-0.59%) |
Jul 11, 2011 | 14.86 | 14.92 | 14.74 | 14.78 | 1,510,372 | -0.26(-1.70%) |
Jul 08, 2011 | 14.94 | 15.03 | 14.90 | 15.03 | 3,947,021 | -0.08(-0.53%) |
Jul 07, 2011 | 15.08 | 15.15 | 15.05 | 15.11 | 2,676,448 | +0.16(+1.07%) |
Jul 06, 2011 | 14.87 | 14.97 | 14.84 | 14.95 | 3,404,902 | +0.06(+0.40%) |
Jul 05, 2011 | 14.85 | 14.93 | 14.84 | 14.89 | 4,399,954 | +0.02(+0.14%) |