Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.37 | 14.39 | 14.20 | 14.31 | 1,475,751 | -0.17(-1.19%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.41 | 14.49 | 1,348,049 | -0.02(-0.15%) |
Apr 26, 2012 | 14.43 | 14.66 | 14.41 | 14.51 | 1,989,818 | +0.03(+0.20%) |
Apr 25, 2012 | 14.57 | 14.59 | 14.42 | 14.48 | 10,767,517 | +0.42(+2.95%) |
Apr 24, 2012 | 13.97 | 14.24 | 13.96 | 14.06 | 1,706,998 | +0.14(+1.03%) |
Apr 23, 2012 | 14.09 | 14.16 | 13.88 | 13.92 | 3,541,051 | +0.47(+3.46%) |
Apr 20, 2012 | 13.39 | 13.62 | 13.38 | 13.46 | 1,504,669 | +0.24(+1.79%) |
Apr 19, 2012 | 13.40 | 13.48 | 13.13 | 13.22 | 1,527,406 | +0.09(+0.65%) |
Apr 18, 2012 | 13.11 | 13.35 | 13.10 | 13.13 | 1,174,788 | -0.31(-2.29%) |
Apr 17, 2012 | 13.29 | 13.48 | 13.22 | 13.44 | 1,270,496 | +0.36(+2.74%) |
Apr 16, 2012 | 13.12 | 13.17 | 12.90 | 13.08 | 1,545,636 | +0.13(+1.00%) |
Apr 13, 2012 | 13.26 | 13.27 | 12.95 | 12.95 | 1,274,427 | -0.34(-2.58%) |
Apr 12, 2012 | 13.04 | 13.36 | 13.04 | 13.30 | 3,440,548 | +0.35(+2.71%) |
Apr 11, 2012 | 13.09 | 13.11 | 12.91 | 12.95 | 1,574,298 | +0.07(+0.56%) |
Apr 10, 2012 | 13.18 | 13.26 | 12.85 | 12.88 | 3,469,863 | -0.67(-4.92%) |
Apr 09, 2012 | 13.33 | 13.59 | 13.33 | 13.54 | 634,246 | -0.04(-0.32%) |
Apr 05, 2012 | 13.47 | 13.66 | 13.46 | 13.58 | 1,609,834 | -0.12(-0.89%) |
Apr 04, 2012 | 13.78 | 13.86 | 13.58 | 13.71 | 4,921,814 | -0.42(-2.99%) |
Apr 03, 2012 | 14.37 | 14.44 | 14.04 | 14.13 | 2,250,160 | -0.29(-2.04%) |
Apr 02, 2012 | 14.30 | 14.50 | 14.24 | 14.42 | 3,283,124 | -0.15(-1.03%) |
Mar 30, 2012 | 14.54 | 14.61 | 14.44 | 14.57 | 2,451,793 | +0.19(+1.34%) |
Mar 29, 2012 | 14.42 | 14.48 | 14.29 | 14.38 | 2,815,122 | -0.28(-1.90%) |
Mar 28, 2012 | 14.87 | 14.88 | 14.53 | 14.66 | 2,171,417 | -0.14(-0.92%) |
Mar 27, 2012 | 14.89 | 14.92 | 14.79 | 14.79 | 2,172,653 | +0.07(+0.49%) |
Mar 26, 2012 | 14.71 | 14.75 | 14.61 | 14.72 | 2,186,926 | +0.27(+1.88%) |
Mar 23, 2012 | 14.63 | 14.68 | 14.43 | 14.45 | 2,706,327 | -0.11(-0.74%) |
Mar 22, 2012 | 14.60 | 14.62 | 14.44 | 14.56 | 1,760,288 | -0.15(-1.02%) |
Mar 21, 2012 | 14.80 | 14.82 | 14.62 | 14.71 | 2,606,264 | -0.47(-3.07%) |
Mar 20, 2012 | 15.17 | 15.25 | 15.06 | 15.17 | 2,332,986 | -0.23(-1.49%) |
Mar 19, 2012 | 15.27 | 15.48 | 15.25 | 15.40 | 2,007,544 | +0.11(+0.75%) |
Mar 16, 2012 | 15.20 | 15.32 | 15.15 | 15.29 | 1,707,931 | +0.23(+1.52%) |
Mar 15, 2012 | 14.95 | 15.09 | 14.88 | 15.06 | 3,058,952 | +0.24(+1.59%) |
Mar 14, 2012 | 14.83 | 14.91 | 14.75 | 14.82 | 1,069,998 | +0.04(+0.24%) |
Mar 13, 2012 | 14.67 | 14.82 | 14.64 | 14.79 | 956,984 | +0.26(+1.77%) |
Mar 12, 2012 | 14.47 | 14.58 | 14.32 | 14.53 | 1,064,336 | +0.01(+0.05%) |
Mar 09, 2012 | 14.44 | 14.62 | 14.39 | 14.52 | 877,479 | -0.06(-0.39%) |
Mar 08, 2012 | 14.38 | 14.65 | 14.33 | 14.58 | 1,144,039 | +0.38(+2.67%) |
Mar 07, 2012 | 14.10 | 14.23 | 14.02 | 14.20 | 1,216,169 | +0.18(+1.28%) |
Mar 06, 2012 | 14.04 | 14.09 | 13.93 | 14.02 | 1,693,194 | -0.74(-5.00%) |
Mar 05, 2012 | 14.84 | 14.87 | 14.69 | 14.76 | 596,381 | -0.19(-1.29%) |
Mar 02, 2012 | 14.92 | 14.97 | 14.82 | 14.95 | 619,198 | -0.14(-0.90%) |
Mar 01, 2012 | 14.89 | 15.15 | 14.88 | 15.09 | 3,287,374 | +0.06(+0.43%) |
Feb 29, 2012 | 15.24 | 15.30 | 15.01 | 15.02 | 2,293,232 | -0.14(-0.94%) |
Feb 28, 2012 | 14.94 | 15.17 | 14.92 | 15.17 | 3,188,530 | +0.01(+0.05%) |
Feb 27, 2012 | 15.01 | 15.25 | 14.98 | 15.16 | 2,711,162 | -0.06(-0.42%) |
Feb 24, 2012 | 15.26 | 15.32 | 15.20 | 15.22 | 1,855,885 | +0.08(+0.52%) |
Feb 23, 2012 | 14.98 | 15.16 | 14.85 | 15.15 | 870,590 | +0.25(+1.68%) |
Feb 22, 2012 | 14.98 | 15.07 | 14.84 | 14.89 | 962,746 | -0.40(-2.62%) |
Feb 21, 2012 | 15.47 | 15.50 | 15.24 | 15.30 | 1,552,375 | +0.14(+0.90%) |
Feb 17, 2012 | 15.18 | 15.20 | 15.08 | 15.16 | 1,018,111 | +0.32(+2.12%) |
Feb 16, 2012 | 14.52 | 14.87 | 14.48 | 14.84 | 744,526 | +0.35(+2.42%) |
Feb 15, 2012 | 14.69 | 14.70 | 14.48 | 14.49 | 878,339 | -0.07(-0.49%) |
Feb 14, 2012 | 14.53 | 14.58 | 14.42 | 14.57 | 1,494,318 | -0.24(-1.64%) |
Feb 13, 2012 | 14.77 | 14.86 | 14.72 | 14.81 | 503,403 | +0.17(+1.17%) |
Feb 10, 2012 | 14.63 | 14.70 | 14.54 | 14.64 | 854,056 | -0.51(-3.36%) |
Feb 09, 2012 | 15.16 | 15.19 | 15.03 | 15.15 | 675,761 | +0.16(+1.05%) |
Feb 08, 2012 | 15.00 | 15.04 | 14.84 | 14.99 | 523,929 | -0.01(-0.05%) |
Feb 07, 2012 | 14.87 | 15.03 | 14.75 | 15.00 | 931,539 | +0.08(+0.53%) |
Feb 06, 2012 | 14.85 | 14.97 | 14.80 | 14.92 | 576,716 | +0.04(+0.24%) |
Feb 03, 2012 | 14.57 | 14.93 | 14.55 | 14.88 | 946,843 | +0.30(+2.06%) |
Feb 02, 2012 | 14.69 | 14.69 | 14.55 | 14.58 | 1,442,880 | -0.15(-1.02%) |
Feb 01, 2012 | 14.73 | 14.92 | 14.70 | 14.73 | 1,807,299 | +0.22(+1.53%) |
Jan 31, 2012 | 14.54 | 14.54 | 14.34 | 14.51 | 1,425,006 | +0.16(+1.15%) |
Jan 30, 2012 | 14.18 | 14.42 | 14.13 | 14.34 | 1,393,516 | -0.24(-1.67%) |
Jan 27, 2012 | 14.45 | 14.69 | 14.45 | 14.59 | 1,630,962 | +0.03(+0.20%) |
Jan 26, 2012 | 14.80 | 14.81 | 14.52 | 14.56 | 1,628,852 | +0.09(+0.64%) |
Jan 25, 2012 | 14.26 | 14.51 | 14.16 | 14.47 | 2,628,149 | +0.25(+1.76%) |
Jan 24, 2012 | 14.03 | 14.22 | 13.97 | 14.21 | 734,619 | +0.12(+0.86%) |
Jan 23, 2012 | 14.13 | 14.25 | 14.00 | 14.09 | 836,404 | -0.06(-0.46%) |
Jan 20, 2012 | 14.11 | 14.16 | 14.01 | 14.16 | 3,334,038 | +0.24(+1.75%) |
Jan 19, 2012 | 13.83 | 13.95 | 13.73 | 13.91 | 3,251,342 | +0.18(+1.30%) |
Jan 18, 2012 | 13.62 | 13.77 | 13.54 | 13.73 | 2,560,087 | +0.37(+2.73%) |
Jan 17, 2012 | 13.42 | 13.51 | 13.34 | 13.37 | 2,028,819 | +0.24(+1.80%) |
Jan 13, 2012 | 13.12 | 13.21 | 12.94 | 13.13 | 2,262,524 | -0.16(-1.24%) |
Jan 12, 2012 | 13.35 | 13.36 | 13.20 | 13.30 | 3,774,058 | +0.01(+0.11%) |
Jan 11, 2012 | 13.28 | 13.37 | 13.21 | 13.28 | 5,356,131 | -0.36(-2.63%) |
Jan 10, 2012 | 13.80 | 13.89 | 13.58 | 13.64 | 3,684,828 | -0.79(-5.46%) |
Jan 09, 2012 | 14.37 | 14.43 | 14.22 | 14.43 | 1,855,707 | +0.21(+1.51%) |
Jan 06, 2012 | 14.40 | 14.42 | 14.13 | 14.21 | 1,403,287 | -0.15(-1.05%) |
Jan 05, 2012 | 14.32 | 14.40 | 14.14 | 14.37 | 2,620,615 | -0.58(-3.88%) |
Jan 04, 2012 | 14.91 | 15.00 | 14.79 | 14.95 | 1,247,776 | -0.06(-0.38%) |
Dec 30, 2011 | 15.04 | 15.14 | 14.98 | 15.00 | 2,543,488 | +0.02(+0.14%) |
Dec 29, 2011 | 14.64 | 14.99 | 14.60 | 14.98 | 2,074,923 | +0.44(+3.05%) |
Dec 28, 2011 | 14.72 | 14.78 | 14.44 | 14.54 | 936,516 | -0.30(-2.03%) |
Dec 27, 2011 | 14.89 | 14.91 | 14.79 | 14.84 | 1,105,449 | +0.18(+1.22%) |
Dec 23, 2011 | 14.61 | 14.66 | 14.55 | 14.66 | 548,785 | +0.42(+2.92%) |
Dec 21, 2011 | 14.31 | 14.36 | 14.07 | 14.24 | 1,439,673 | -0.19(-1.29%) |
Dec 20, 2011 | 14.21 | 14.48 | 14.20 | 14.43 | 1,811,719 | +0.90(+6.61%) |
Dec 19, 2011 | 13.86 | 13.89 | 13.51 | 13.53 | 1,123,221 | -0.13(-0.94%) |
Dec 16, 2011 | 13.83 | 13.91 | 13.62 | 13.66 | 2,189,839 | -0.19(-1.40%) |
Dec 15, 2011 | 13.97 | 13.97 | 13.69 | 13.86 | 2,573,299 | +0.13(+0.94%) |
Dec 14, 2011 | 13.61 | 13.81 | 13.55 | 13.73 | 2,643,479 | -0.21(-1.49%) |
Dec 13, 2011 | 14.31 | 14.45 | 13.83 | 13.94 | 2,223,298 | -0.40(-2.80%) |
Dec 12, 2011 | 14.56 | 14.56 | 14.24 | 14.34 | 4,270,114 | -0.62(-4.16%) |
Dec 09, 2011 | 14.97 | 15.21 | 14.93 | 14.96 | 3,161,018 | +0.54(+3.72%) |
Dec 08, 2011 | 14.52 | 14.59 | 14.38 | 14.42 | 2,606,671 | -0.48(-3.22%) |
Dec 07, 2011 | 14.63 | 15.00 | 14.52 | 14.90 | 3,593,189 | +0.38(+2.61%) |
Dec 06, 2011 | 14.35 | 14.59 | 14.29 | 14.52 | 1,170,554 | -0.14(-0.98%) |
Dec 05, 2011 | 14.86 | 14.87 | 14.57 | 14.67 | 2,902,436 | +0.20(+1.39%) |
Dec 02, 2011 | 14.74 | 14.75 | 14.42 | 14.47 | 1,150,512 | +0.06(+0.45%) |
Dec 01, 2011 | 14.50 | 14.68 | 14.34 | 14.40 | 2,098,632 | -0.16(-1.08%) |
Nov 30, 2011 | 14.44 | 14.61 | 14.39 | 14.56 | 2,153,367 | +0.87(+6.33%) |
Nov 29, 2011 | 13.53 | 13.82 | 13.50 | 13.69 | 1,704,366 | +0.35(+2.63%) |
Nov 28, 2011 | 13.38 | 13.40 | 13.22 | 13.34 | 1,240,201 | +0.74(+5.91%) |
Nov 25, 2011 | 12.60 | 12.83 | 12.59 | 12.60 | 768,714 | -0.23(-1.79%) |
Nov 23, 2011 | 13.08 | 13.08 | 12.81 | 12.83 | 3,913,021 | -0.38(-2.87%) |
Nov 22, 2011 | 13.22 | 13.33 | 13.14 | 13.21 | 2,050,612 | +0.01(+0.11%) |
Nov 21, 2011 | 13.13 | 13.25 | 13.03 | 13.19 | 1,090,643 | -0.29(-2.13%) |
Nov 18, 2011 | 13.65 | 13.66 | 13.44 | 13.48 | 1,179,389 | +0.02(+0.16%) |
Nov 17, 2011 | 13.72 | 13.74 | 13.33 | 13.46 | 1,439,064 | -0.14(-1.00%) |
Nov 16, 2011 | 13.53 | 13.88 | 13.51 | 13.59 | 2,173,201 | -0.13(-0.94%) |
Nov 15, 2011 | 13.61 | 13.83 | 13.56 | 13.72 | 1,567,327 | -0.21(-1.54%) |
Nov 14, 2011 | 14.04 | 14.07 | 13.83 | 13.94 | 860,853 | -0.30(-2.11%) |
Nov 11, 2011 | 14.16 | 14.34 | 14.14 | 14.24 | 944,877 | +0.29(+2.11%) |
Nov 10, 2011 | 13.99 | 14.06 | 13.76 | 13.94 | 2,111,775 | +0.32(+2.37%) |
Nov 09, 2011 | 14.05 | 14.06 | 13.56 | 13.62 | 5,390,637 | -1.32(-8.82%) |
Nov 08, 2011 | 14.79 | 14.96 | 14.58 | 14.94 | 1,911,216 | +0.32(+2.20%) |
Nov 07, 2011 | 14.54 | 14.71 | 14.39 | 14.62 | 6,331,220 | -0.16(-1.11%) |
Nov 04, 2011 | 14.87 | 14.93 | 14.62 | 14.78 | 3,622,790 | -0.51(-3.33%) |
Nov 03, 2011 | 14.84 | 15.39 | 14.92 | 15.29 | 2,680,078 | +0.45(+3.04%) |
Nov 02, 2011 | 14.82 | 15.02 | 14.69 | 14.84 | 3,834,704 | +0.29(+2.02%) |
Nov 01, 2011 | 14.33 | 14.77 | 14.31 | 14.54 | 5,440,327 | -0.39(-2.59%) |
Oct 31, 2011 | 15.37 | 15.41 | 14.92 | 14.93 | 2,369,845 | -0.79(-5.01%) |
Oct 28, 2011 | 15.69 | 15.85 | 15.59 | 15.72 | 1,960,009 | -0.42(-2.62%) |
Oct 27, 2011 | 16.00 | 16.31 | 15.79 | 16.14 | 4,715,250 | +1.18(+7.90%) |
Oct 26, 2011 | 15.17 | 15.24 | 14.57 | 14.96 | 5,171,173 | +0.12(+0.82%) |
Oct 25, 2011 | 14.97 | 15.05 | 14.67 | 14.84 | 5,926,058 | -0.56(-3.63%) |
Oct 24, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 1,503,929 | +0.13(+0.84%) |
Oct 21, 2011 | 15.00 | 15.27 | 15.00 | 15.27 | 3,163,228 | +0.44(+2.95%) |
Oct 20, 2011 | 14.76 | 14.87 | 14.54 | 14.83 | 3,224,786 | +0.37(+2.58%) |
Oct 19, 2011 | 14.74 | 14.91 | 14.40 | 14.46 | 4,257,360 | -0.19(-1.32%) |
Oct 18, 2011 | 14.31 | 14.78 | 14.11 | 14.65 | 2,391,071 | +0.40(+2.81%) |
Oct 17, 2011 | 14.79 | 14.80 | 14.17 | 14.25 | 2,138,421 | -0.64(-4.28%) |
Oct 14, 2011 | 14.87 | 14.98 | 14.63 | 14.89 | 3,004,973 | +0.50(+3.48%) |
Oct 13, 2011 | 14.52 | 14.55 | 14.23 | 14.39 | 2,126,005 | -0.33(-2.24%) |
Oct 12, 2011 | 14.79 | 14.91 | 14.67 | 14.72 | 2,853,677 | +0.77(+5.49%) |
Oct 11, 2011 | 13.89 | 14.03 | 13.73 | 13.95 | 1,865,115 | -0.13(-0.92%) |
Oct 10, 2011 | 13.68 | 14.13 | 13.65 | 14.08 | 2,268,667 | +0.92(+6.96%) |
Oct 07, 2011 | 13.26 | 13.43 | 13.10 | 13.16 | 2,030,460 | +0.04(+0.33%) |
Oct 06, 2011 | 13.14 | 13.15 | 12.98 | 13.12 | 2,121,026 | +0.39(+3.09%) |
Oct 05, 2011 | 12.48 | 12.73 | 12.41 | 12.73 | 2,158,035 | +0.39(+3.19%) |
Oct 04, 2011 | 11.99 | 12.34 | 11.86 | 12.33 | 3,782,187 | -0.03(-0.23%) |
Oct 03, 2011 | 12.61 | 12.83 | 12.35 | 12.36 | 1,551,993 | -0.49(-3.79%) |
Sep 30, 2011 | 12.93 | 13.09 | 12.83 | 12.85 | 2,047,572 | -0.82(-6.02%) |
Sep 29, 2011 | 13.70 | 13.84 | 13.46 | 13.67 | 2,642,701 | +0.77(+6.00%) |
Sep 28, 2011 | 13.33 | 13.41 | 12.90 | 12.90 | 1,752,320 | -0.34(-2.54%) |
Sep 27, 2011 | 13.38 | 13.53 | 13.17 | 13.23 | 3,586,683 | +0.32(+2.50%) |
Sep 26, 2011 | 12.59 | 12.93 | 12.47 | 12.91 | 2,565,040 | +0.77(+6.31%) |
Sep 23, 2011 | 11.67 | 12.17 | 11.64 | 12.15 | 2,491,307 | +0.06(+0.53%) |
Sep 22, 2011 | 12.02 | 12.14 | 11.83 | 12.08 | 3,653,933 | -0.52(-4.15%) |
Sep 21, 2011 | 12.80 | 12.95 | 12.57 | 12.60 | 3,978,794 | -0.14(-1.12%) |
Sep 20, 2011 | 12.87 | 12.98 | 12.68 | 12.75 | 1,641,249 | +0.01(+0.06%) |
Sep 19, 2011 | 12.57 | 12.83 | 12.47 | 12.74 | 1,717,262 | -0.22(-1.71%) |
Sep 16, 2011 | 13.08 | 13.23 | 12.85 | 12.96 | 2,784,182 | -0.27(-2.06%) |
Sep 15, 2011 | 13.24 | 13.30 | 13.10 | 13.23 | 1,923,513 | +0.24(+1.82%) |
Sep 14, 2011 | 12.73 | 13.12 | 12.49 | 13.00 | 2,768,163 | +0.27(+2.14%) |
Sep 13, 2011 | 12.15 | 12.80 | 12.26 | 12.73 | 7,696,170 | +0.57(+4.71%) |
Sep 12, 2011 | 11.89 | 12.16 | 11.83 | 12.15 | 4,321,751 | -0.19(-1.51%) |
Sep 09, 2011 | 12.45 | 12.64 | 12.29 | 12.34 | 4,918,444 | -0.77(-5.90%) |
Sep 08, 2011 | 13.12 | 13.37 | 13.09 | 13.11 | 2,271,516 | -0.22(-1.66%) |
Sep 07, 2011 | 13.04 | 13.34 | 13.00 | 13.33 | 3,737,385 | +0.33(+2.53%) |
Sep 06, 2011 | 13.01 | 13.13 | 12.75 | 13.00 | 3,281,694 | -1.06(-7.54%) |
Sep 02, 2011 | 14.16 | 14.26 | 14.04 | 14.06 | 1,582,050 | -0.67(-4.57%) |
Sep 01, 2011 | 14.80 | 15.00 | 14.64 | 14.74 | 2,300,305 | -0.42(-2.79%) |
Aug 31, 2011 | 15.02 | 15.32 | 15.00 | 15.16 | 2,795,779 | +0.44(+2.97%) |
Aug 30, 2011 | 14.51 | 14.73 | 14.41 | 14.72 | 2,957,499 | +0.04(+0.24%) |
Aug 29, 2011 | 14.59 | 14.69 | 14.54 | 14.69 | 942,425 | +0.32(+2.19%) |
Aug 26, 2011 | 13.99 | 14.41 | 13.83 | 14.37 | 1,293,290 | +0.26(+1.88%) |
Aug 25, 2011 | 14.44 | 14.54 | 14.04 | 14.11 | 1,530,483 | -0.30(-2.09%) |
Aug 24, 2011 | 14.17 | 14.46 | 14.13 | 14.41 | 1,464,674 | +0.10(+0.70%) |
Aug 23, 2011 | 13.94 | 14.31 | 13.82 | 14.31 | 2,868,143 | +0.50(+3.63%) |
Aug 22, 2011 | 14.21 | 14.21 | 13.80 | 13.81 | 1,984,263 | +0.24(+1.80%) |
Aug 19, 2011 | 13.66 | 14.03 | 13.53 | 13.56 | 2,472,654 | -0.24(-1.76%) |
Aug 18, 2011 | 14.12 | 14.16 | 13.65 | 13.81 | 4,004,676 | -1.01(-6.81%) |
Aug 17, 2011 | 14.99 | 15.11 | 14.74 | 14.82 | 1,938,437 | -0.12(-0.81%) |
Aug 16, 2011 | 15.08 | 15.25 | 14.86 | 14.94 | 2,939,139 | -0.38(-2.48%) |
Aug 15, 2011 | 15.13 | 15.35 | 15.12 | 15.32 | 1,446,398 | +0.52(+3.53%) |
Aug 12, 2011 | 14.76 | 14.92 | 14.51 | 14.79 | 1,716,698 | +0.18(+1.22%) |
Aug 11, 2011 | 13.57 | 14.77 | 13.57 | 14.62 | 3,725,791 | +0.81(+5.86%) |
Aug 10, 2011 | 14.44 | 14.46 | 13.80 | 13.81 | 6,577,767 | -1.34(-8.84%) |
Aug 09, 2011 | 14.96 | 15.15 | 14.25 | 15.15 | 4,525,015 | +0.84(+5.86%) |
Aug 08, 2011 | 14.96 | 15.15 | 14.29 | 14.31 | 5,278,045 | -1.48(-9.39%) |
Aug 05, 2011 | 15.78 | 15.98 | 15.15 | 15.79 | 5,771,547 | +0.32(+2.08%) |
Aug 04, 2011 | 15.96 | 16.05 | 15.44 | 15.47 | 3,855,674 | -1.30(-7.73%) |
Aug 03, 2011 | 16.81 | 16.82 | 16.42 | 16.76 | 1,997,847 | +0.01(+0.04%) |
Aug 02, 2011 | 17.02 | 17.16 | 16.74 | 16.76 | 1,625,644 | -0.57(-3.31%) |
Aug 01, 2011 | 17.97 | 18.00 | 17.20 | 17.33 | 1,742,574 | -0.41(-2.30%) |
Jul 29, 2011 | 17.67 | 17.99 | 17.57 | 17.74 | 1,281,785 | +0.04(+0.24%) |
Jul 28, 2011 | 17.71 | 17.93 | 17.66 | 17.69 | 1,104,464 | -0.19(-1.04%) |
Jul 27, 2011 | 18.19 | 18.21 | 17.87 | 17.88 | 2,344,279 | -0.39(-2.16%) |
Jul 26, 2011 | 18.20 | 18.38 | 18.14 | 18.27 | 2,717,879 | +0.17(+0.95%) |
Jul 25, 2011 | 18.21 | 18.25 | 18.08 | 18.10 | 1,355,673 | -0.22(-1.21%) |
Jul 22, 2011 | 18.31 | 18.35 | 18.28 | 18.33 | 1,566,143 | -0.05(-0.27%) |
Jul 21, 2011 | 18.14 | 18.45 | 18.04 | 18.38 | 2,408,408 | +0.84(+4.78%) |
Jul 20, 2011 | 17.31 | 17.56 | 17.25 | 17.54 | 2,352,996 | +0.42(+2.43%) |
Jul 19, 2011 | 16.96 | 17.22 | 16.94 | 17.12 | 2,833,943 | -0.26(-1.48%) |
Jul 18, 2011 | 17.48 | 17.63 | 17.29 | 17.38 | 2,126,216 | -0.29(-1.66%) |
Jul 15, 2011 | 17.77 | 17.77 | 17.50 | 17.67 | 4,467,101 | +0.35(+2.03%) |
Jul 14, 2011 | 17.54 | 17.59 | 17.25 | 17.32 | 2,524,253 | -0.09(-0.49%) |
Jul 13, 2011 | 17.23 | 17.61 | 17.19 | 17.41 | 1,244,205 | +0.37(+2.19%) |
Jul 12, 2011 | 17.13 | 17.26 | 17.01 | 17.04 | 1,734,028 | -0.27(-1.57%) |
Jul 11, 2011 | 17.49 | 17.63 | 17.25 | 17.31 | 2,936,672 | -0.89(-4.88%) |
Jul 08, 2011 | 18.07 | 18.21 | 18.07 | 18.20 | 3,673,097 | -0.05(-0.27%) |
Jul 07, 2011 | 18.13 | 18.32 | 18.10 | 18.25 | 1,413,842 | +0.24(+1.35%) |
Jul 06, 2011 | 18.02 | 18.09 | 17.92 | 18.00 | 996,147 | -0.19(-1.06%) |
Jul 05, 2011 | 18.24 | 18.28 | 18.11 | 18.20 | 2,317,687 | -0.24(-1.28%) |
Jul 01, 2011 | 18.15 | 18.50 | 18.13 | 18.43 | 2,027,251 | +0.04(+0.23%) |
Jun 30, 2011 | 17.96 | 18.43 | 17.87 | 18.39 | 6,508,639 | +0.78(+4.43%) |
Jun 29, 2011 | 17.54 | 17.72 | 17.42 | 17.61 | 6,835,714 | +0.29(+1.70%) |
Jun 28, 2011 | 17.09 | 17.42 | 17.06 | 17.32 | 3,531,261 | +0.04(+0.21%) |
Jun 27, 2011 | 17.07 | 17.44 | 17.06 | 17.28 | 4,245,824 | +0.26(+1.56%) |
Jun 24, 2011 | 16.86 | 17.06 | 16.79 | 17.01 | 8,294,117 | +0.16(+0.93%) |
Jun 23, 2011 | 16.40 | 16.88 | 16.36 | 16.86 | 7,754,442 | +0.13(+0.77%) |
Jun 22, 2011 | 16.21 | 17.13 | 16.18 | 16.73 | 18,143,502 | -1.93(-10.33%) |
Jun 21, 2011 | 18.44 | 18.68 | 18.40 | 18.65 | 1,922,741 | +0.43(+2.36%) |
Jun 20, 2011 | 18.19 | 18.25 | 18.17 | 18.22 | 542,348 | -0.06(-0.31%) |
Jun 17, 2011 | 18.36 | 18.47 | 18.13 | 18.28 | 1,793,524 | +0.26(+1.43%) |
Jun 16, 2011 | 17.99 | 18.14 | 17.93 | 18.02 | 1,911,561 | +0.22(+1.25%) |
Jun 15, 2011 | 18.02 | 18.13 | 17.75 | 17.80 | 1,137,433 | -0.82(-4.38%) |
Jun 14, 2011 | 18.53 | 18.65 | 18.51 | 18.62 | 738,845 | +0.32(+1.76%) |
Jun 13, 2011 | 18.25 | 18.43 | 18.22 | 18.30 | 754,635 | +0.11(+0.63%) |
Jun 10, 2011 | 18.53 | 18.55 | 18.09 | 18.18 | 1,382,681 | -0.59(-3.17%) |
Jun 09, 2011 | 18.55 | 18.86 | 18.51 | 18.78 | 1,000,408 | -0.08(-0.42%) |
Jun 08, 2011 | 19.01 | 19.03 | 18.84 | 18.86 | 1,378,899 | -0.42(-2.16%) |
Jun 07, 2011 | 19.37 | 19.46 | 19.27 | 19.27 | 850,036 | +0.16(+0.86%) |
Jun 06, 2011 | 19.37 | 19.41 | 19.11 | 19.11 | 1,075,819 | -0.32(-1.62%) |
Jun 03, 2011 | 19.21 | 19.51 | 19.16 | 19.42 | 1,790,777 | +0.24(+1.23%) |
May 24, 2011 | 19.31 | 19.33 | 19.17 | 19.18 | 1,008,623 | -0.08(-0.41%) |
May 23, 2011 | 19.13 | 19.33 | 19.09 | 19.26 | 2,174,533 | -0.51(-2.57%) |
May 20, 2011 | 20.04 | 20.07 | 19.61 | 19.77 | 1,468,339 | -0.58(-2.85%) |
May 19, 2011 | 20.21 | 20.38 | 20.12 | 20.35 | 3,782,086 | +0.36(+1.79%) |
May 18, 2011 | 19.88 | 20.05 | 19.79 | 19.99 | 2,144,673 | -0.22(-1.10%) |
May 17, 2011 | 20.19 | 20.31 | 20.07 | 20.22 | 1,272,596 | -0.26(-1.26%) |
May 16, 2011 | 20.43 | 20.67 | 20.39 | 20.47 | 936,681 | -0.24(-1.18%) |
May 13, 2011 | 21.00 | 21.05 | 20.60 | 20.72 | 1,194,377 | -0.30(-1.43%) |
May 12, 2011 | 21.00 | 21.11 | 20.83 | 21.02 | 1,069,834 | +0.06(+0.27%) |
May 11, 2011 | 21.18 | 21.25 | 20.88 | 20.96 | 1,313,118 | -0.14(-0.68%) |
May 10, 2011 | 20.95 | 21.10 | 20.90 | 21.10 | 747,778 | +0.14(+0.65%) |
May 09, 2011 | 20.76 | 20.99 | 20.65 | 20.97 | 1,398,324 | +0.03(+0.14%) |
May 06, 2011 | 21.28 | 21.40 | 20.84 | 20.94 | 986,341 | -0.07(-0.34%) |
May 05, 2011 | 21.21 | 21.28 | 20.92 | 21.01 | 1,149,277 | -0.68(-3.14%) |
May 04, 2011 | 21.88 | 21.89 | 21.60 | 21.69 | 840,216 | -0.17(-0.79%) |
May 03, 2011 | 21.76 | 21.92 | 21.68 | 21.86 | 1,585,415 | +0.50(+2.35%) |