Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.18 | 17.21 | 17.02 | 17.17 | 1,208,380 | -0.07(-0.41%) |
Apr 27, 2012 | 17.25 | 17.35 | 17.08 | 17.24 | 1,143,094 | -0.01(-0.03%) |
Apr 26, 2012 | 17.13 | 17.25 | 17.01 | 17.25 | 1,310,965 | +0.12(+0.67%) |
Apr 25, 2012 | 16.71 | 17.13 | 16.69 | 17.13 | 2,434,762 | +0.32(+1.91%) |
Apr 24, 2012 | 16.56 | 16.81 | 16.56 | 16.81 | 1,615,829 | +0.25(+1.51%) |
Apr 23, 2012 | 16.52 | 16.65 | 16.39 | 16.56 | 1,931,540 | -0.14(-0.85%) |
Apr 20, 2012 | 16.58 | 16.73 | 16.51 | 16.70 | 1,182,333 | +0.27(+1.66%) |
Apr 19, 2012 | 16.36 | 16.50 | 16.31 | 16.43 | 1,236,407 | +0.04(+0.23%) |
Apr 18, 2012 | 16.35 | 16.47 | 16.30 | 16.39 | 1,451,368 | -0.05(-0.30%) |
Apr 17, 2012 | 16.42 | 16.56 | 16.26 | 16.44 | 1,128,393 | +0.10(+0.63%) |
Apr 16, 2012 | 16.17 | 16.45 | 16.10 | 16.34 | 1,224,622 | +0.27(+1.69%) |
Apr 13, 2012 | 16.09 | 16.15 | 16.02 | 16.07 | 920,429 | -0.07(-0.44%) |
Apr 12, 2012 | 16.01 | 16.15 | 15.93 | 16.14 | 1,038,865 | +0.10(+0.61%) |
Apr 11, 2012 | 15.93 | 16.06 | 15.79 | 16.04 | 1,726,919 | +0.23(+1.45%) |
Apr 10, 2012 | 15.93 | 16.06 | 15.76 | 15.81 | 1,873,081 | -0.14(-0.89%) |
Apr 09, 2012 | 15.93 | 16.05 | 15.90 | 15.95 | 693,799 | -0.22(-1.35%) |
Apr 05, 2012 | 16.13 | 16.21 | 16.05 | 16.17 | 1,007,484 | -0.04(-0.24%) |
Apr 04, 2012 | 16.30 | 16.33 | 16.14 | 16.21 | 768,156 | -0.20(-1.23%) |
Apr 03, 2012 | 16.40 | 16.48 | 16.29 | 16.41 | 739,828 | -0.03(-0.17%) |
Apr 02, 2012 | 16.17 | 16.44 | 16.14 | 16.44 | 882,283 | +0.25(+1.51%) |
Mar 30, 2012 | 16.32 | 16.36 | 16.16 | 16.19 | 2,238,772 | -0.03(-0.17%) |
Mar 29, 2012 | 16.14 | 16.24 | 16.05 | 16.22 | 713,138 | -0.02(-0.13%) |
Mar 28, 2012 | 16.41 | 16.41 | 16.03 | 16.24 | 1,744,863 | -0.13(-0.77%) |
Mar 27, 2012 | 16.24 | 16.47 | 16.22 | 16.36 | 1,519,990 | +0.12(+0.74%) |
Mar 26, 2012 | 16.19 | 16.30 | 16.12 | 16.25 | 906,778 | +0.19(+1.15%) |
Mar 23, 2012 | 16.05 | 16.14 | 15.92 | 16.06 | 915,129 | +0.03(+0.17%) |
Mar 22, 2012 | 16.13 | 16.18 | 16.00 | 16.03 | 1,074,779 | -0.20(-1.21%) |
Mar 21, 2012 | 16.23 | 16.34 | 16.16 | 16.23 | 1,559,578 | +0.04(+0.24%) |
Mar 20, 2012 | 16.15 | 16.24 | 16.10 | 16.19 | 2,089,455 | +0.01(+0.07%) |
Mar 19, 2012 | 16.20 | 16.25 | 16.13 | 16.18 | 4,345,216 | +0.03(+0.20%) |
Mar 16, 2012 | 16.16 | 16.28 | 16.13 | 16.15 | 2,450,438 | -0.02(-0.10%) |
Mar 15, 2012 | 16.09 | 16.23 | 16.01 | 16.16 | 1,342,528 | +0.10(+0.64%) |
Mar 14, 2012 | 16.07 | 16.22 | 15.92 | 16.06 | 3,161,529 | -0.37(-2.25%) |
Mar 13, 2012 | 16.26 | 16.47 | 16.21 | 16.43 | 1,291,809 | +0.25(+1.55%) |
Mar 12, 2012 | 16.07 | 16.21 | 16.05 | 16.18 | 1,670,664 | +0.18(+1.12%) |
Mar 09, 2012 | 15.92 | 16.10 | 15.87 | 16.00 | 2,225,446 | +0.13(+0.79%) |
Mar 08, 2012 | 16.07 | 16.07 | 15.85 | 15.87 | 1,657,619 | -0.14(-0.85%) |
Mar 07, 2012 | 16.07 | 16.07 | 15.79 | 16.01 | 1,209,243 | +0.01(+0.07%) |
Mar 06, 2012 | 15.96 | 16.18 | 15.94 | 16.00 | 2,238,684 | -0.08(-0.51%) |
Mar 05, 2012 | 15.90 | 16.09 | 15.80 | 16.08 | 1,313,583 | +0.11(+0.72%) |
Mar 02, 2012 | 16.05 | 16.08 | 15.90 | 15.97 | 1,697,486 | -0.13(-0.81%) |
Mar 01, 2012 | 15.96 | 16.10 | 15.90 | 16.10 | 1,674,712 | +0.15(+0.96%) |
Feb 29, 2012 | 15.78 | 16.03 | 15.76 | 15.95 | 2,057,721 | +0.16(+1.00%) |
Feb 28, 2012 | 15.84 | 15.87 | 15.71 | 15.79 | 2,520,722 | -0.02(-0.14%) |
Feb 27, 2012 | 15.80 | 15.83 | 15.58 | 15.81 | 1,793,426 | -0.09(-0.58%) |
Feb 24, 2012 | 15.98 | 16.01 | 15.79 | 15.90 | 1,535,044 | -0.08(-0.51%) |
Feb 23, 2012 | 15.73 | 16.02 | 15.70 | 15.98 | 1,834,547 | +0.24(+1.52%) |
Feb 22, 2012 | 15.74 | 15.85 | 15.59 | 15.74 | 1,322,634 | -0.02(-0.10%) |
Feb 21, 2012 | 15.96 | 16.01 | 15.72 | 15.76 | 1,579,990 | -0.24(-1.50%) |
Feb 17, 2012 | 15.87 | 16.01 | 15.74 | 16.00 | 1,329,176 | +0.15(+0.96%) |
Feb 16, 2012 | 15.80 | 15.89 | 15.76 | 15.85 | 1,915,138 | +0.08(+0.52%) |
Feb 15, 2012 | 15.83 | 15.98 | 15.66 | 15.77 | 2,764,439 | -0.03(-0.17%) |
Feb 14, 2012 | 16.02 | 16.04 | 15.70 | 15.79 | 3,050,719 | -0.27(-1.69%) |
Feb 13, 2012 | 15.99 | 16.15 | 15.95 | 16.07 | 1,839,644 | +0.21(+1.31%) |
Feb 10, 2012 | 15.91 | 16.12 | 15.77 | 15.86 | 2,546,283 | -0.15(-0.92%) |
Feb 09, 2012 | 16.27 | 16.27 | 15.93 | 16.01 | 1,687,357 | -0.19(-1.18%) |
Feb 08, 2012 | 16.18 | 16.23 | 16.04 | 16.20 | 1,193,819 | -0.02(-0.10%) |
Feb 07, 2012 | 16.19 | 16.28 | 16.17 | 16.21 | 626,445 | -0.02(-0.10%) |
Feb 06, 2012 | 16.30 | 16.40 | 16.16 | 16.23 | 704,155 | -0.13(-0.80%) |
Feb 03, 2012 | 16.43 | 16.48 | 16.22 | 16.36 | 1,538,922 | +0.05(+0.30%) |
Feb 02, 2012 | 16.25 | 16.33 | 16.20 | 16.31 | 1,285,980 | +0.04(+0.27%) |
Feb 01, 2012 | 16.13 | 16.30 | 16.13 | 16.27 | 2,576,807 | +0.20(+1.25%) |
Jan 31, 2012 | 16.19 | 16.19 | 15.93 | 16.07 | 1,802,282 | +0.00(+0.00%) |
Jan 30, 2012 | 16.03 | 16.13 | 15.98 | 16.07 | 1,321,805 | -0.09(-0.54%) |
Jan 27, 2012 | 16.04 | 16.21 | 15.94 | 16.15 | 2,484,365 | +0.05(+0.30%) |
Jan 26, 2012 | 16.02 | 16.13 | 15.97 | 16.10 | 2,599,226 | +0.21(+1.30%) |
Jan 25, 2012 | 15.76 | 15.94 | 15.75 | 15.90 | 1,384,166 | +0.10(+0.65%) |
Jan 24, 2012 | 15.62 | 15.82 | 15.59 | 15.79 | 1,311,200 | +0.11(+0.69%) |
Jan 23, 2012 | 15.51 | 15.72 | 15.49 | 15.69 | 2,941,098 | +0.17(+1.12%) |
Jan 20, 2012 | 15.44 | 15.52 | 15.36 | 15.51 | 2,513,961 | +0.11(+0.74%) |
Jan 19, 2012 | 15.38 | 15.49 | 15.24 | 15.40 | 5,203,450 | +0.12(+0.81%) |
Jan 18, 2012 | 15.20 | 15.29 | 15.18 | 15.27 | 2,775,473 | +0.08(+0.50%) |
Jan 17, 2012 | 15.37 | 15.37 | 15.13 | 15.20 | 3,025,006 | -0.06(-0.39%) |
Jan 13, 2012 | 15.21 | 15.33 | 14.99 | 15.26 | 4,052,092 | -0.02(-0.14%) |
Jan 12, 2012 | 15.50 | 15.55 | 15.24 | 15.28 | 1,967,868 | -0.27(-1.74%) |
Jan 11, 2012 | 15.64 | 15.68 | 15.47 | 15.55 | 3,803,735 | -0.14(-0.86%) |
Jan 10, 2012 | 15.92 | 16.00 | 15.65 | 15.69 | 3,626,124 | -0.04(-0.28%) |
Jan 09, 2012 | 15.97 | 16.02 | 15.69 | 15.73 | 904,328 | -0.19(-1.19%) |
Jan 06, 2012 | 16.12 | 16.16 | 15.91 | 15.92 | 713,438 | -0.10(-0.64%) |
Jan 05, 2012 | 15.79 | 16.04 | 15.69 | 16.02 | 720,559 | +0.18(+1.13%) |
Jan 04, 2012 | 15.87 | 15.96 | 15.78 | 15.84 | 1,258,887 | -0.02(-0.10%) |
Dec 30, 2011 | 16.02 | 16.22 | 15.83 | 15.86 | 1,084,034 | -0.16(-1.01%) |
Dec 29, 2011 | 15.94 | 16.19 | 15.88 | 16.02 | 919,710 | +0.16(+0.99%) |
Dec 28, 2011 | 16.14 | 16.14 | 15.86 | 15.86 | 924,008 | -0.27(-1.64%) |
Dec 27, 2011 | 16.03 | 16.31 | 15.87 | 16.13 | 630,177 | +0.12(+0.74%) |
Dec 23, 2011 | 16.06 | 16.12 | 15.92 | 16.01 | 390,846 | +0.22(+1.40%) |
Dec 21, 2011 | 15.75 | 15.85 | 15.60 | 15.79 | 861,862 | -0.08(-0.51%) |
Dec 20, 2011 | 15.60 | 15.91 | 15.60 | 15.87 | 1,171,539 | +0.50(+3.24%) |
Dec 19, 2011 | 15.57 | 15.75 | 15.34 | 15.37 | 869,991 | -0.19(-1.25%) |
Dec 16, 2011 | 15.46 | 15.60 | 15.39 | 15.57 | 2,427,961 | +0.25(+1.62%) |
Dec 15, 2011 | 15.20 | 15.36 | 15.11 | 15.32 | 1,069,169 | +0.30(+2.02%) |
Dec 14, 2011 | 14.98 | 15.25 | 14.89 | 15.01 | 1,240,164 | +0.00(+0.00%) |
Dec 13, 2011 | 15.24 | 15.40 | 14.90 | 15.01 | 1,089,139 | -0.14(-0.93%) |
Dec 12, 2011 | 15.14 | 15.27 | 15.05 | 15.16 | 1,711,313 | -0.10(-0.67%) |
Dec 09, 2011 | 14.91 | 15.37 | 14.91 | 15.26 | 1,462,843 | +0.36(+2.40%) |
Dec 08, 2011 | 15.14 | 15.14 | 14.89 | 14.90 | 1,462,606 | -0.28(-1.85%) |
Dec 07, 2011 | 15.03 | 15.24 | 14.91 | 15.18 | 1,621,689 | +0.07(+0.47%) |
Dec 06, 2011 | 15.29 | 15.36 | 15.08 | 15.11 | 1,066,801 | -0.14(-0.89%) |
Dec 05, 2011 | 15.31 | 15.48 | 15.17 | 15.25 | 1,420,553 | +0.18(+1.22%) |
Dec 02, 2011 | 15.35 | 15.48 | 15.06 | 15.06 | 1,565,888 | -0.19(-1.24%) |
Dec 01, 2011 | 15.31 | 15.44 | 15.19 | 15.25 | 2,251,976 | -0.08(-0.53%) |
Nov 30, 2011 | 15.03 | 15.36 | 14.96 | 15.33 | 2,553,363 | +0.75(+5.16%) |
Nov 29, 2011 | 14.66 | 14.72 | 14.50 | 14.58 | 963,949 | -0.05(-0.33%) |
Nov 28, 2011 | 14.67 | 14.72 | 14.52 | 14.63 | 1,508,284 | +0.41(+2.89%) |
Nov 25, 2011 | 14.10 | 14.51 | 14.06 | 14.22 | 704,987 | +0.08(+0.57%) |
Nov 23, 2011 | 14.53 | 14.61 | 14.12 | 14.14 | 1,399,561 | -0.55(-3.72%) |
Nov 22, 2011 | 14.72 | 14.86 | 14.61 | 14.69 | 1,404,205 | -0.04(-0.29%) |
Nov 21, 2011 | 14.90 | 14.97 | 14.65 | 14.73 | 1,591,383 | -0.42(-2.75%) |
Nov 18, 2011 | 15.04 | 15.15 | 14.94 | 15.14 | 768,623 | +0.10(+0.68%) |
Nov 17, 2011 | 15.12 | 15.18 | 14.95 | 15.04 | 2,096,053 | -0.13(-0.86%) |
Nov 16, 2011 | 15.26 | 15.50 | 15.15 | 15.17 | 1,124,666 | -0.19(-1.27%) |
Nov 15, 2011 | 15.05 | 15.43 | 15.00 | 15.37 | 1,123,296 | +0.31(+2.08%) |
Nov 14, 2011 | 15.23 | 15.24 | 14.98 | 15.05 | 1,305,371 | -0.29(-1.90%) |
Nov 11, 2011 | 15.07 | 15.37 | 14.94 | 15.34 | 822,783 | +0.47(+3.13%) |
Nov 10, 2011 | 15.17 | 15.17 | 14.78 | 14.88 | 1,767,604 | -0.05(-0.36%) |
Nov 09, 2011 | 15.20 | 15.32 | 14.87 | 14.93 | 2,042,270 | -0.56(-3.63%) |
Nov 08, 2011 | 15.39 | 15.54 | 15.13 | 15.50 | 2,356,529 | +0.14(+0.88%) |
Nov 07, 2011 | 15.36 | 15.62 | 15.24 | 15.36 | 1,278,877 | -0.03(-0.21%) |
Nov 04, 2011 | 15.39 | 15.47 | 15.17 | 15.39 | 1,276,595 | -0.08(-0.52%) |
Nov 03, 2011 | 15.44 | 15.54 | 15.03 | 15.47 | 1,478,813 | +0.16(+1.06%) |
Nov 02, 2011 | 15.16 | 15.36 | 15.00 | 15.31 | 1,858,842 | +0.41(+2.72%) |
Nov 01, 2011 | 14.69 | 15.21 | 14.34 | 14.91 | 3,230,169 | -0.32(-2.13%) |
Oct 31, 2011 | 15.05 | 15.39 | 14.91 | 15.23 | 3,202,590 | -0.08(-0.50%) |
Oct 28, 2011 | 15.12 | 15.41 | 15.14 | 15.31 | 2,148,133 | -0.01(-0.04%) |
Oct 27, 2011 | 15.17 | 15.44 | 14.90 | 15.31 | 3,155,640 | +0.63(+4.31%) |
Oct 26, 2011 | 15.26 | 15.29 | 14.51 | 14.68 | 3,294,859 | -0.22(-1.49%) |
Oct 25, 2011 | 15.14 | 15.14 | 14.87 | 14.90 | 2,775,210 | -0.27(-1.80%) |
Oct 24, 2011 | 15.06 | 15.18 | 14.87 | 15.18 | 1,790,925 | +0.23(+1.55%) |
Oct 21, 2011 | 14.79 | 14.97 | 14.68 | 14.94 | 1,847,711 | +0.45(+3.07%) |
Oct 20, 2011 | 14.58 | 14.64 | 14.20 | 14.50 | 2,206,912 | -0.05(-0.37%) |
Oct 19, 2011 | 14.90 | 14.93 | 14.47 | 14.55 | 1,717,513 | -0.31(-2.10%) |
Oct 18, 2011 | 14.29 | 14.91 | 14.22 | 14.86 | 1,601,266 | +0.61(+4.30%) |
Oct 17, 2011 | 14.54 | 14.60 | 14.16 | 14.25 | 1,630,420 | -0.46(-3.10%) |
Oct 14, 2011 | 14.48 | 14.79 | 14.41 | 14.71 | 1,014,259 | +0.41(+2.85%) |
Oct 13, 2011 | 14.29 | 14.43 | 14.06 | 14.30 | 1,485,905 | -0.12(-0.86%) |
Oct 12, 2011 | 14.29 | 14.60 | 14.24 | 14.42 | 2,288,535 | +0.20(+1.40%) |
Oct 11, 2011 | 14.32 | 14.44 | 14.15 | 14.22 | 3,168,196 | -0.23(-1.56%) |
Oct 10, 2011 | 13.93 | 14.46 | 13.92 | 14.45 | 1,282,007 | +0.75(+5.49%) |
Oct 07, 2011 | 14.17 | 14.22 | 13.66 | 13.70 | 1,330,451 | -0.41(-2.89%) |
Oct 06, 2011 | 13.97 | 14.12 | 13.83 | 14.11 | 1,526,264 | +0.48(+3.51%) |
Oct 05, 2011 | 13.91 | 13.91 | 13.07 | 13.63 | 1,816,015 | -0.27(-1.93%) |
Oct 04, 2011 | 13.15 | 13.93 | 12.88 | 13.90 | 2,220,896 | +0.62(+4.65%) |
Oct 03, 2011 | 13.93 | 14.03 | 13.27 | 13.28 | 2,076,001 | -0.69(-4.92%) |
Sep 30, 2011 | 14.12 | 14.30 | 13.97 | 13.97 | 2,323,521 | -0.34(-2.40%) |
Sep 29, 2011 | 14.34 | 14.34 | 14.01 | 14.31 | 2,542,010 | +0.27(+1.91%) |
Sep 28, 2011 | 14.58 | 14.58 | 14.03 | 14.04 | 2,080,564 | -0.49(-3.36%) |
Sep 27, 2011 | 14.62 | 14.87 | 14.44 | 14.53 | 2,357,553 | +0.18(+1.23%) |
Sep 26, 2011 | 14.41 | 14.41 | 13.99 | 14.35 | 1,587,459 | +0.08(+0.56%) |
Sep 23, 2011 | 13.96 | 14.28 | 13.78 | 14.27 | 4,315,918 | +0.24(+1.72%) |
Sep 22, 2011 | 13.88 | 14.20 | 13.74 | 14.03 | 3,294,353 | -0.18(-1.28%) |
Sep 21, 2011 | 14.83 | 14.86 | 14.20 | 14.21 | 2,558,060 | -0.65(-4.37%) |
Sep 20, 2011 | 14.80 | 15.11 | 14.71 | 14.86 | 1,600,668 | +0.10(+0.69%) |
Sep 19, 2011 | 14.89 | 14.94 | 14.76 | 14.76 | 1,304,447 | -0.35(-2.34%) |
Sep 16, 2011 | 14.95 | 15.12 | 14.74 | 15.12 | 1,958,288 | +0.21(+1.40%) |
Sep 15, 2011 | 14.77 | 14.91 | 14.62 | 14.91 | 1,356,054 | +0.28(+1.95%) |
Sep 14, 2011 | 14.61 | 14.73 | 14.29 | 14.62 | 1,420,616 | +0.12(+0.85%) |
Sep 13, 2011 | 14.51 | 14.59 | 14.31 | 14.50 | 1,684,939 | +0.04(+0.30%) |
Sep 12, 2011 | 14.18 | 14.49 | 14.14 | 14.46 | 1,102,718 | +0.03(+0.19%) |
Sep 09, 2011 | 14.69 | 14.81 | 14.32 | 14.43 | 2,335,607 | -0.52(-3.45%) |
Sep 08, 2011 | 14.86 | 15.14 | 14.83 | 14.94 | 1,139,548 | -0.01(-0.04%) |
Sep 07, 2011 | 14.77 | 14.97 | 14.43 | 14.95 | 1,746,246 | +0.38(+2.62%) |
Sep 06, 2011 | 14.02 | 14.65 | 13.86 | 14.57 | 1,412,625 | +0.12(+0.82%) |
Sep 02, 2011 | 14.49 | 14.75 | 14.44 | 14.45 | 1,360,117 | -0.31(-2.07%) |
Sep 01, 2011 | 15.14 | 15.17 | 14.65 | 14.76 | 1,512,569 | -0.35(-2.31%) |
Aug 31, 2011 | 15.04 | 15.19 | 14.85 | 15.11 | 1,784,603 | +0.13(+0.86%) |
Aug 30, 2011 | 14.68 | 15.10 | 14.46 | 14.98 | 1,792,592 | +0.26(+1.79%) |
Aug 29, 2011 | 14.54 | 14.74 | 14.42 | 14.71 | 1,308,551 | +0.37(+2.55%) |
Aug 26, 2011 | 14.14 | 14.36 | 13.88 | 14.35 | 1,618,674 | +0.08(+0.56%) |
Aug 25, 2011 | 14.50 | 14.65 | 14.13 | 14.27 | 2,160,870 | -0.14(-1.01%) |
Aug 24, 2011 | 14.17 | 14.43 | 14.06 | 14.41 | 1,962,642 | +0.25(+1.78%) |
Aug 23, 2011 | 13.83 | 14.16 | 13.70 | 14.16 | 1,738,151 | +0.35(+2.57%) |
Aug 22, 2011 | 14.10 | 14.11 | 13.64 | 13.81 | 1,321,885 | -0.01(-0.04%) |
Aug 19, 2011 | 13.55 | 14.03 | 13.48 | 13.81 | 2,736,852 | -0.01(-0.04%) |
Aug 18, 2011 | 13.80 | 14.07 | 13.67 | 13.82 | 2,628,076 | -0.47(-3.31%) |
Aug 17, 2011 | 14.43 | 14.54 | 14.17 | 14.29 | 1,660,361 | -0.07(-0.49%) |
Aug 16, 2011 | 14.32 | 14.54 | 14.10 | 14.36 | 2,335,750 | -0.12(-0.85%) |
Aug 15, 2011 | 14.12 | 14.49 | 14.06 | 14.48 | 1,596,335 | +0.46(+3.25%) |
Aug 12, 2011 | 14.07 | 14.26 | 13.84 | 14.03 | 1,580,459 | +0.08(+0.54%) |
Aug 11, 2011 | 13.48 | 14.19 | 13.38 | 13.95 | 3,767,950 | +0.52(+3.84%) |
Aug 10, 2011 | 13.08 | 14.24 | 12.77 | 13.44 | 4,442,762 | +0.00(+0.00%) |
Aug 09, 2011 | 12.62 | 13.45 | 12.11 | 13.44 | 5,389,657 | +1.41(+11.75%) |
Aug 08, 2011 | 12.62 | 12.84 | 12.02 | 12.02 | 2,861,299 | -0.97(-7.48%) |
Aug 05, 2011 | 13.68 | 13.76 | 12.84 | 12.99 | 3,555,348 | -0.44(-3.28%) |
Aug 04, 2011 | 14.09 | 14.15 | 13.44 | 13.44 | 2,646,320 | -0.79(-5.59%) |
Aug 03, 2011 | 14.25 | 14.34 | 13.70 | 14.23 | 2,035,696 | +0.08(+0.53%) |
Aug 02, 2011 | 14.65 | 14.69 | 14.14 | 14.15 | 1,708,610 | -0.58(-3.94%) |
Aug 01, 2011 | 14.99 | 14.99 | 14.61 | 14.73 | 1,384,749 | -0.01(-0.04%) |
Jul 29, 2011 | 14.62 | 14.76 | 14.49 | 14.74 | 1,848,894 | -0.04(-0.25%) |
Jul 28, 2011 | 14.74 | 15.00 | 14.65 | 14.78 | 995,644 | +0.03(+0.22%) |
Jul 27, 2011 | 15.27 | 15.27 | 14.73 | 14.75 | 1,536,709 | -0.56(-3.65%) |
Jul 26, 2011 | 15.22 | 15.38 | 15.15 | 15.30 | 1,012,722 | +0.05(+0.31%) |
Jul 25, 2011 | 15.22 | 15.39 | 15.18 | 15.26 | 645,031 | -0.17(-1.07%) |
Jul 22, 2011 | 15.43 | 15.46 | 15.41 | 15.42 | 770,423 | +0.09(+0.59%) |
Jul 21, 2011 | 15.30 | 15.42 | 15.26 | 15.33 | 1,051,729 | +0.07(+0.49%) |
Jul 20, 2011 | 15.18 | 15.26 | 15.07 | 15.26 | 1,564,986 | +0.09(+0.56%) |
Jul 19, 2011 | 15.01 | 15.18 | 14.96 | 15.17 | 1,012,716 | +0.28(+1.90%) |
Jul 18, 2011 | 14.91 | 14.95 | 14.67 | 14.89 | 1,365,376 | -0.04(-0.29%) |
Jul 15, 2011 | 14.75 | 14.94 | 14.70 | 14.93 | 1,439,322 | +0.17(+1.12%) |
Jul 14, 2011 | 14.90 | 14.96 | 14.68 | 14.77 | 1,111,959 | -0.14(-0.93%) |
Jul 13, 2011 | 15.02 | 15.07 | 14.88 | 14.90 | 987,010 | -0.05(-0.32%) |
Jul 12, 2011 | 14.85 | 15.10 | 14.85 | 14.95 | 1,637,981 | +0.05(+0.32%) |
Jul 11, 2011 | 15.09 | 15.13 | 14.86 | 14.90 | 962,015 | -0.33(-2.17%) |
Jul 08, 2011 | 15.05 | 15.25 | 15.01 | 15.23 | 835,123 | +0.01(+0.03%) |
Jul 07, 2011 | 15.11 | 15.30 | 15.03 | 15.23 | 1,495,867 | +0.22(+1.49%) |
Jul 06, 2011 | 14.83 | 15.04 | 14.78 | 15.01 | 2,219,162 | +0.13(+0.90%) |
Jul 05, 2011 | 14.81 | 14.98 | 14.62 | 14.87 | 2,745,015 | +0.31(+2.12%) |
Jul 01, 2011 | 14.29 | 14.59 | 14.25 | 14.56 | 2,234,948 | +0.29(+2.02%) |
Jun 30, 2011 | 14.42 | 14.43 | 14.16 | 14.27 | 7,363,532 | +0.24(+1.71%) |
Jun 29, 2011 | 14.10 | 14.33 | 13.89 | 14.03 | 2,867,727 | +0.12(+0.84%) |
Jun 28, 2011 | 13.84 | 14.18 | 13.77 | 13.92 | 3,598,678 | -0.26(-1.81%) |
Jun 27, 2011 | 14.26 | 14.35 | 14.14 | 14.17 | 1,533,173 | -0.05(-0.37%) |
Jun 24, 2011 | 14.25 | 14.33 | 14.07 | 14.23 | 2,262,731 | +0.02(+0.11%) |
Jun 23, 2011 | 14.36 | 14.36 | 14.08 | 14.21 | 1,828,234 | -0.30(-2.06%) |
Jun 22, 2011 | 14.48 | 14.64 | 14.42 | 14.51 | 1,293,889 | -0.01(-0.07%) |
Jun 21, 2011 | 14.48 | 14.54 | 14.39 | 14.52 | 1,216,420 | +0.11(+0.78%) |
Jun 20, 2011 | 14.40 | 14.46 | 14.38 | 14.41 | 1,126,549 | +0.25(+1.73%) |
Jun 17, 2011 | 14.18 | 14.25 | 14.04 | 14.16 | 1,140,525 | +0.09(+0.64%) |
Jun 16, 2011 | 13.84 | 14.12 | 13.83 | 14.07 | 1,244,969 | +0.19(+1.34%) |
Jun 15, 2011 | 13.82 | 14.00 | 13.81 | 13.89 | 2,132,627 | -0.05(-0.38%) |
Jun 14, 2011 | 14.02 | 14.07 | 13.86 | 13.94 | 1,253,358 | +0.30(+2.23%) |
Jun 13, 2011 | 13.63 | 13.76 | 13.56 | 13.63 | 786,603 | +0.03(+0.24%) |
Jun 10, 2011 | 14.02 | 14.05 | 13.59 | 13.60 | 936,781 | -0.50(-3.52%) |
Jun 09, 2011 | 14.35 | 14.35 | 14.06 | 14.10 | 820,563 | -0.18(-1.23%) |
Jun 08, 2011 | 14.13 | 14.39 | 14.13 | 14.27 | 1,029,223 | +0.05(+0.34%) |
Jun 07, 2011 | 14.24 | 14.39 | 14.16 | 14.23 | 1,201,818 | +0.07(+0.49%) |
Jun 06, 2011 | 14.30 | 14.39 | 14.15 | 14.16 | 768,111 | -0.21(-1.45%) |
Jun 03, 2011 | 14.20 | 14.48 | 14.16 | 14.37 | 730,893 | +0.15(+1.09%) |
May 24, 2011 | 14.23 | 14.29 | 14.13 | 14.21 | 2,165,925 | +0.03(+0.23%) |
May 23, 2011 | 14.11 | 14.27 | 14.06 | 14.18 | 663,792 | -0.10(-0.71%) |
May 20, 2011 | 14.45 | 14.56 | 14.26 | 14.28 | 1,117,765 | -0.19(-1.33%) |
May 19, 2011 | 14.60 | 14.63 | 14.43 | 14.47 | 1,088,292 | -0.09(-0.59%) |
May 18, 2011 | 14.53 | 14.58 | 14.41 | 14.56 | 767,953 | +0.07(+0.48%) |
May 17, 2011 | 14.40 | 14.53 | 14.34 | 14.49 | 834,235 | -0.01(-0.07%) |
May 16, 2011 | 14.52 | 14.62 | 14.42 | 14.50 | 1,113,419 | -0.11(-0.73%) |
May 13, 2011 | 14.76 | 14.77 | 14.48 | 14.61 | 649,324 | -0.14(-0.94%) |
May 12, 2011 | 14.69 | 14.88 | 14.58 | 14.74 | 1,602,190 | +0.02(+0.11%) |
May 11, 2011 | 14.87 | 14.91 | 14.71 | 14.73 | 1,187,446 | -0.18(-1.22%) |
May 10, 2011 | 14.89 | 14.96 | 14.81 | 14.91 | 1,812,061 | +0.06(+0.39%) |
May 09, 2011 | 14.71 | 14.92 | 14.63 | 14.85 | 1,366,496 | +0.04(+0.25%) |
May 06, 2011 | 14.92 | 14.95 | 14.70 | 14.81 | 3,140,794 | +0.01(+0.07%) |
May 05, 2011 | 14.59 | 14.88 | 14.54 | 14.80 | 1,799,508 | +0.14(+0.95%) |
May 04, 2011 | 14.66 | 14.75 | 14.54 | 14.66 | 1,829,549 | +0.01(+0.07%) |
May 03, 2011 | 14.64 | 14.77 | 14.47 | 14.65 | 820,888 | -0.04(-0.25%) |