Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.47 | 14.51 | 14.29 | 14.49 | 3,013,942 | +0.02(+0.16%) |
Apr 27, 2012 | 14.62 | 14.69 | 14.45 | 14.47 | 4,076,634 | -0.03(-0.22%) |
Apr 26, 2012 | 14.19 | 14.56 | 14.13 | 14.50 | 7,369,020 | +0.32(+2.24%) |
Apr 25, 2012 | 14.29 | 14.34 | 14.06 | 14.18 | 5,817,773 | -0.06(-0.39%) |
Apr 24, 2012 | 14.45 | 14.56 | 13.74 | 14.24 | 19,369,308 | +0.21(+1.53%) |
Apr 23, 2012 | 14.18 | 14.20 | 13.98 | 14.02 | 3,134,061 | -0.31(-2.16%) |
Apr 20, 2012 | 14.29 | 14.40 | 14.27 | 14.33 | 2,801,986 | +0.06(+0.45%) |
Apr 19, 2012 | 14.32 | 14.45 | 14.16 | 14.27 | 3,542,114 | -0.05(-0.33%) |
Apr 18, 2012 | 14.30 | 14.34 | 14.17 | 14.32 | 4,140,041 | -0.06(-0.39%) |
Apr 17, 2012 | 14.24 | 14.43 | 14.18 | 14.37 | 2,981,752 | +0.17(+1.17%) |
Apr 16, 2012 | 14.26 | 14.32 | 14.17 | 14.21 | 2,897,085 | -0.03(-0.22%) |
Apr 13, 2012 | 14.37 | 14.41 | 14.22 | 14.24 | 4,267,748 | -0.13(-0.94%) |
Apr 12, 2012 | 14.34 | 14.50 | 14.25 | 14.37 | 4,958,040 | +0.02(+0.11%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.30 | 14.36 | 5,315,234 | -0.13(-0.93%) |
Apr 10, 2012 | 14.53 | 14.67 | 14.49 | 14.49 | 5,358,050 | -0.04(-0.27%) |
Apr 09, 2012 | 14.75 | 14.78 | 14.53 | 14.53 | 5,545,793 | -0.40(-2.66%) |
Apr 05, 2012 | 15.00 | 15.12 | 14.87 | 14.93 | 6,863,240 | -0.15(-1.00%) |
Apr 04, 2012 | 15.04 | 15.12 | 14.97 | 15.08 | 5,403,559 | -0.05(-0.31%) |
Apr 03, 2012 | 15.45 | 15.47 | 15.07 | 15.13 | 5,923,193 | -0.31(-2.01%) |
Apr 02, 2012 | 15.23 | 15.51 | 15.20 | 15.44 | 4,081,557 | +0.23(+1.51%) |
Mar 30, 2012 | 15.33 | 15.35 | 15.18 | 15.21 | 4,724,723 | -0.09(-0.57%) |
Mar 29, 2012 | 15.34 | 15.39 | 15.14 | 15.30 | 4,268,617 | -0.15(-0.98%) |
Mar 28, 2012 | 15.51 | 15.56 | 15.34 | 15.45 | 2,605,199 | -0.05(-0.31%) |
Mar 27, 2012 | 15.49 | 15.65 | 15.47 | 15.49 | 4,534,699 | +0.02(+0.15%) |
Mar 26, 2012 | 15.54 | 15.64 | 15.41 | 15.47 | 4,365,213 | +0.00(+0.00%) |
Mar 23, 2012 | 15.45 | 15.54 | 15.30 | 15.47 | 2,481,560 | +0.05(+0.31%) |
Mar 22, 2012 | 15.41 | 15.45 | 15.30 | 15.42 | 3,308,136 | -0.03(-0.21%) |
Mar 21, 2012 | 15.53 | 15.61 | 15.39 | 15.45 | 3,045,682 | -0.13(-0.82%) |
Mar 20, 2012 | 15.63 | 15.68 | 15.51 | 15.58 | 2,952,574 | -0.12(-0.76%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.57 | 15.70 | 2,905,991 | -0.07(-0.45%) |
Mar 16, 2012 | 15.68 | 15.84 | 15.66 | 15.77 | 5,387,315 | +0.13(+0.86%) |
Mar 15, 2012 | 15.64 | 15.76 | 15.53 | 15.64 | 4,455,582 | +0.03(+0.20%) |
Mar 14, 2012 | 15.81 | 15.88 | 15.57 | 15.61 | 4,745,073 | -0.25(-1.60%) |
Mar 13, 2012 | 15.67 | 15.88 | 15.58 | 15.86 | 4,269,983 | +0.24(+1.52%) |
Mar 12, 2012 | 15.74 | 15.79 | 15.60 | 15.62 | 3,080,380 | -0.15(-0.96%) |
Mar 09, 2012 | 15.62 | 15.85 | 15.50 | 15.77 | 5,592,717 | +0.17(+1.07%) |
Mar 08, 2012 | 15.62 | 15.76 | 15.50 | 15.61 | 5,051,867 | +0.08(+0.51%) |
Mar 07, 2012 | 15.22 | 15.57 | 15.18 | 15.53 | 5,333,184 | +0.29(+1.93%) |
Mar 06, 2012 | 15.33 | 15.48 | 15.11 | 15.23 | 6,552,989 | -0.17(-1.08%) |
Mar 05, 2012 | 15.37 | 15.48 | 15.30 | 15.40 | 4,508,457 | -0.03(-0.21%) |
Mar 02, 2012 | 15.04 | 15.64 | 15.03 | 15.43 | 7,550,049 | +0.34(+2.26%) |
Mar 01, 2012 | 15.03 | 15.19 | 14.86 | 15.09 | 5,676,221 | +0.07(+0.48%) |
Feb 29, 2012 | 15.14 | 15.26 | 14.97 | 15.02 | 4,995,253 | -0.13(-0.89%) |
Feb 28, 2012 | 15.19 | 15.35 | 15.15 | 15.15 | 3,497,943 | -0.02(-0.10%) |
Feb 27, 2012 | 15.01 | 15.26 | 15.00 | 15.17 | 3,540,949 | +0.12(+0.79%) |
Feb 24, 2012 | 14.95 | 15.16 | 14.95 | 15.05 | 3,049,958 | +0.10(+0.69%) |
Feb 23, 2012 | 14.84 | 14.99 | 14.66 | 14.95 | 3,947,997 | +0.13(+0.91%) |
Feb 22, 2012 | 14.82 | 14.96 | 14.79 | 14.81 | 3,172,574 | -0.08(-0.53%) |
Feb 21, 2012 | 15.05 | 15.08 | 14.87 | 14.89 | 3,458,107 | -0.16(-1.05%) |
Feb 17, 2012 | 15.18 | 15.26 | 15.01 | 15.05 | 3,141,594 | -0.10(-0.68%) |
Feb 16, 2012 | 14.93 | 15.18 | 14.88 | 15.15 | 4,693,303 | +0.22(+1.49%) |
Feb 15, 2012 | 15.00 | 15.05 | 14.89 | 14.93 | 3,847,446 | -0.06(-0.42%) |
Feb 14, 2012 | 15.04 | 15.11 | 14.90 | 14.99 | 5,456,277 | -0.10(-0.63%) |
Feb 13, 2012 | 15.06 | 15.19 | 14.99 | 15.09 | 3,896,894 | +0.10(+0.63%) |
Feb 10, 2012 | 14.99 | 15.07 | 14.91 | 14.99 | 3,544,755 | -0.17(-1.10%) |
Feb 09, 2012 | 15.08 | 15.28 | 15.03 | 15.16 | 6,919,630 | +0.06(+0.42%) |
Feb 08, 2012 | 15.16 | 15.26 | 15.09 | 15.10 | 2,919,389 | -0.07(-0.47%) |
Feb 07, 2012 | 15.22 | 15.32 | 15.12 | 15.17 | 4,904,160 | -0.01(-0.05%) |
Feb 06, 2012 | 15.21 | 15.28 | 15.10 | 15.18 | 7,434,210 | -0.18(-1.19%) |
Feb 03, 2012 | 15.36 | 15.72 | 15.25 | 15.36 | 13,006,652 | +0.60(+4.08%) |
Feb 02, 2012 | 14.73 | 14.83 | 14.68 | 14.76 | 10,453,783 | +0.08(+0.54%) |
Feb 01, 2012 | 14.82 | 14.91 | 14.68 | 14.68 | 14,129,705 | -0.10(-0.64%) |
Jan 31, 2012 | 14.87 | 14.98 | 14.68 | 14.77 | 11,445,946 | -0.07(-0.48%) |
Jan 30, 2012 | 14.82 | 14.93 | 14.62 | 14.84 | 6,021,730 | -0.06(-0.37%) |
Jan 27, 2012 | 14.95 | 14.99 | 14.75 | 14.90 | 8,816,288 | -0.08(-0.53%) |
Jan 26, 2012 | 14.98 | 15.24 | 14.93 | 14.98 | 5,421,870 | +0.05(+0.32%) |
Jan 25, 2012 | 14.85 | 14.98 | 14.79 | 14.93 | 14,864,002 | -0.10(-0.69%) |
Jan 24, 2012 | 15.15 | 15.21 | 15.03 | 15.03 | 6,275,507 | -0.16(-1.04%) |
Jan 23, 2012 | 15.22 | 15.29 | 15.14 | 15.19 | 7,747,704 | -0.02(-0.16%) |
Jan 20, 2012 | 15.39 | 15.41 | 15.19 | 15.22 | 4,818,867 | -0.24(-1.54%) |
Jan 19, 2012 | 15.39 | 15.60 | 15.37 | 15.45 | 5,202,976 | +0.03(+0.21%) |
Jan 18, 2012 | 15.30 | 15.49 | 15.12 | 15.42 | 6,575,595 | -0.09(-0.56%) |
Jan 17, 2012 | 15.89 | 15.95 | 15.42 | 15.51 | 4,866,575 | -0.25(-1.56%) |
Jan 13, 2012 | 15.75 | 15.78 | 15.60 | 15.75 | 4,033,097 | -0.06(-0.40%) |
Jan 12, 2012 | 15.69 | 16.10 | 15.69 | 15.82 | 6,528,892 | +0.17(+1.11%) |
Jan 11, 2012 | 16.01 | 16.04 | 15.61 | 15.64 | 7,497,177 | -0.47(-2.90%) |
Jan 10, 2012 | 16.06 | 16.21 | 15.86 | 16.11 | 5,369,803 | +0.19(+1.19%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.87 | 15.92 | 4,293,446 | -0.18(-1.13%) |
Jan 06, 2012 | 16.05 | 16.31 | 15.97 | 16.10 | 3,192,540 | +0.03(+0.20%) |
Jan 05, 2012 | 16.03 | 16.16 | 15.89 | 16.07 | 3,913,765 | -0.07(-0.44%) |
Jan 04, 2012 | 16.06 | 16.17 | 15.98 | 16.14 | 3,248,465 | -0.21(-1.31%) |
Dec 30, 2011 | 16.53 | 16.53 | 16.35 | 16.36 | 3,301,094 | -0.17(-1.05%) |
Dec 29, 2011 | 16.49 | 16.69 | 16.44 | 16.53 | 2,330,484 | +0.04(+0.24%) |
Dec 28, 2011 | 16.55 | 16.56 | 16.40 | 16.49 | 1,947,573 | -0.06(-0.38%) |
Dec 27, 2011 | 16.58 | 16.64 | 16.52 | 16.56 | 1,626,047 | -0.02(-0.10%) |
Dec 23, 2011 | 16.57 | 16.63 | 16.48 | 16.57 | 1,529,016 | +0.02(+0.14%) |
Dec 21, 2011 | 16.14 | 16.55 | 16.14 | 16.55 | 4,377,678 | +0.38(+2.35%) |
Dec 20, 2011 | 16.16 | 16.27 | 16.02 | 16.17 | 3,213,984 | +0.16(+0.99%) |
Dec 19, 2011 | 16.16 | 16.27 | 15.95 | 16.01 | 2,746,505 | -0.13(-0.83%) |
Dec 16, 2011 | 16.35 | 16.37 | 16.09 | 16.14 | 5,535,001 | -0.13(-0.78%) |
Dec 15, 2011 | 15.90 | 16.32 | 15.85 | 16.27 | 5,691,624 | +0.48(+3.01%) |
Dec 14, 2011 | 15.91 | 15.95 | 15.71 | 15.79 | 4,380,700 | -0.22(-1.39%) |
Dec 13, 2011 | 16.03 | 16.24 | 15.97 | 16.02 | 5,263,864 | +0.09(+0.55%) |
Dec 12, 2011 | 16.17 | 16.23 | 15.83 | 15.93 | 3,652,546 | -0.34(-2.09%) |
Dec 09, 2011 | 16.12 | 16.44 | 16.08 | 16.27 | 4,022,119 | +0.24(+1.48%) |
Dec 08, 2011 | 15.99 | 16.19 | 15.89 | 16.03 | 4,331,487 | -0.06(-0.39%) |
Dec 07, 2011 | 16.13 | 16.20 | 16.02 | 16.10 | 4,659,817 | -0.06(-0.34%) |
Dec 06, 2011 | 16.14 | 16.25 | 15.95 | 16.15 | 6,015,491 | +0.04(+0.25%) |
Dec 05, 2011 | 16.16 | 16.24 | 15.98 | 16.11 | 4,951,985 | +0.13(+0.84%) |
Dec 02, 2011 | 16.20 | 16.25 | 15.89 | 15.98 | 5,476,722 | -0.13(-0.84%) |
Dec 01, 2011 | 15.99 | 16.24 | 15.96 | 16.11 | 5,246,444 | +0.15(+0.94%) |
Nov 30, 2011 | 15.78 | 16.10 | 15.75 | 15.96 | 8,906,068 | +0.36(+2.34%) |
Nov 29, 2011 | 15.55 | 15.80 | 15.45 | 15.60 | 4,920,187 | +0.07(+0.46%) |
Nov 28, 2011 | 15.58 | 15.62 | 15.41 | 15.53 | 4,190,362 | +0.30(+1.97%) |
Nov 25, 2011 | 15.11 | 15.40 | 15.09 | 15.22 | 1,389,824 | +0.06(+0.42%) |
Nov 23, 2011 | 15.19 | 15.37 | 15.13 | 15.16 | 3,579,027 | -0.15(-0.98%) |
Nov 22, 2011 | 15.32 | 15.52 | 15.14 | 15.31 | 4,011,672 | -0.08(-0.51%) |
Nov 21, 2011 | 15.06 | 15.49 | 14.86 | 15.39 | 7,270,075 | +0.01(+0.05%) |
Nov 18, 2011 | 15.34 | 15.61 | 15.31 | 15.38 | 4,216,326 | +0.09(+0.57%) |
Nov 17, 2011 | 15.50 | 15.60 | 15.16 | 15.30 | 3,976,138 | -0.28(-1.83%) |
Nov 16, 2011 | 15.53 | 15.78 | 15.43 | 15.58 | 4,318,400 | -0.09(-0.61%) |
Nov 15, 2011 | 15.69 | 15.76 | 15.56 | 15.68 | 4,427,359 | -0.02(-0.15%) |
Nov 14, 2011 | 15.65 | 15.74 | 15.54 | 15.70 | 4,304,095 | +0.27(+1.74%) |
Nov 11, 2011 | 15.35 | 15.58 | 15.33 | 15.43 | 2,934,161 | +0.23(+1.51%) |
Nov 10, 2011 | 15.28 | 15.34 | 15.05 | 15.20 | 2,588,456 | -0.01(-0.05%) |
Nov 09, 2011 | 15.26 | 15.38 | 15.07 | 15.21 | 4,822,591 | -0.34(-2.19%) |
Nov 08, 2011 | 15.37 | 15.61 | 15.34 | 15.55 | 3,533,294 | +0.26(+1.71%) |
Nov 07, 2011 | 15.22 | 15.40 | 15.07 | 15.29 | 3,506,396 | +0.00(+0.00%) |
Nov 04, 2011 | 15.18 | 15.34 | 15.03 | 15.29 | 3,219,205 | -0.06(-0.36%) |
Nov 03, 2011 | 15.13 | 15.41 | 14.97 | 15.34 | 3,634,035 | +0.28(+1.84%) |
Nov 02, 2011 | 15.12 | 15.23 | 14.97 | 15.07 | 3,380,380 | +0.12(+0.79%) |
Nov 01, 2011 | 14.87 | 15.20 | 14.81 | 14.95 | 5,234,100 | -0.32(-2.07%) |
Oct 31, 2011 | 15.37 | 15.49 | 15.20 | 15.26 | 5,737,370 | -0.22(-1.43%) |
Oct 28, 2011 | 15.36 | 15.50 | 15.15 | 15.49 | 4,838,750 | +0.10(+0.67%) |
Oct 27, 2011 | 15.18 | 15.56 | 15.11 | 15.38 | 7,142,495 | +0.52(+3.51%) |
Oct 26, 2011 | 14.95 | 15.01 | 14.69 | 14.86 | 4,697,711 | +0.10(+0.70%) |
Oct 25, 2011 | 14.84 | 14.99 | 14.71 | 14.76 | 6,110,483 | -0.24(-1.58%) |
Oct 24, 2011 | 14.86 | 15.05 | 14.83 | 15.00 | 2,817,902 | +0.13(+0.85%) |
Oct 21, 2011 | 14.82 | 15.03 | 14.74 | 14.87 | 3,203,576 | +0.20(+1.35%) |
Oct 20, 2011 | 14.63 | 14.75 | 14.49 | 14.67 | 3,482,429 | +0.03(+0.22%) |
Oct 19, 2011 | 14.70 | 14.87 | 14.58 | 14.64 | 3,611,364 | -0.10(-0.70%) |
Oct 18, 2011 | 14.33 | 14.94 | 14.28 | 14.74 | 5,429,242 | +0.45(+3.15%) |
Oct 17, 2011 | 14.55 | 14.56 | 14.24 | 14.29 | 3,835,394 | -0.38(-2.59%) |
Oct 14, 2011 | 14.65 | 14.69 | 14.32 | 14.67 | 4,869,026 | +0.22(+1.53%) |
Oct 13, 2011 | 14.43 | 14.51 | 14.28 | 14.45 | 3,144,904 | -0.13(-0.87%) |
Oct 12, 2011 | 14.39 | 14.75 | 14.38 | 14.58 | 5,798,124 | +0.38(+2.67%) |
Oct 11, 2011 | 14.15 | 14.50 | 14.14 | 14.20 | 5,273,954 | +0.09(+0.62%) |
Oct 10, 2011 | 13.97 | 14.11 | 13.91 | 14.11 | 3,234,413 | +0.37(+2.71%) |
Oct 07, 2011 | 13.92 | 13.97 | 13.67 | 13.74 | 3,868,323 | -0.10(-0.74%) |
Oct 06, 2011 | 13.77 | 13.86 | 13.72 | 13.84 | 6,782,984 | +0.21(+1.51%) |
Oct 05, 2011 | 13.53 | 13.75 | 13.28 | 13.63 | 6,789,296 | +0.11(+0.82%) |
Oct 04, 2011 | 13.04 | 13.54 | 12.95 | 13.52 | 8,063,005 | +0.33(+2.52%) |
Oct 03, 2011 | 13.56 | 13.76 | 13.18 | 13.19 | 5,362,954 | -0.54(-3.92%) |
Sep 30, 2011 | 13.38 | 14.12 | 13.37 | 13.73 | 7,069,320 | +0.20(+1.46%) |
Sep 29, 2011 | 13.28 | 13.71 | 13.24 | 13.53 | 5,027,423 | +0.41(+3.13%) |
Sep 28, 2011 | 13.68 | 13.81 | 13.10 | 13.12 | 5,928,494 | -0.55(-4.05%) |
Sep 27, 2011 | 13.68 | 13.89 | 13.59 | 13.67 | 5,148,871 | +0.32(+2.37%) |
Sep 26, 2011 | 13.10 | 13.38 | 12.95 | 13.36 | 4,438,528 | +0.36(+2.74%) |
Sep 23, 2011 | 12.82 | 13.14 | 12.71 | 13.00 | 4,675,951 | +0.10(+0.80%) |
Sep 22, 2011 | 12.62 | 12.96 | 12.62 | 12.90 | 5,419,198 | -0.09(-0.67%) |
Sep 21, 2011 | 13.26 | 13.54 | 12.98 | 12.99 | 3,864,018 | -0.32(-2.44%) |
Sep 20, 2011 | 13.62 | 13.63 | 13.30 | 13.31 | 4,932,805 | -0.32(-2.38%) |
Sep 19, 2011 | 13.58 | 13.70 | 13.49 | 13.63 | 2,346,006 | -0.15(-1.09%) |
Sep 16, 2011 | 13.86 | 13.90 | 13.70 | 13.79 | 4,278,025 | -0.04(-0.29%) |
Sep 15, 2011 | 13.57 | 13.84 | 13.46 | 13.82 | 5,123,453 | +0.39(+2.88%) |
Sep 14, 2011 | 13.42 | 13.60 | 13.22 | 13.44 | 4,715,922 | +0.05(+0.35%) |
Sep 13, 2011 | 13.21 | 13.41 | 13.20 | 13.39 | 4,475,147 | +0.20(+1.50%) |
Sep 12, 2011 | 13.07 | 13.24 | 12.99 | 13.19 | 4,793,452 | -0.02(-0.18%) |
Sep 09, 2011 | 13.42 | 13.49 | 13.13 | 13.22 | 4,442,387 | -0.37(-2.74%) |
Sep 08, 2011 | 13.56 | 13.79 | 13.46 | 13.59 | 3,794,245 | +0.00(+0.00%) |
Sep 07, 2011 | 13.37 | 13.60 | 13.32 | 13.59 | 4,663,298 | +0.27(+2.02%) |
Sep 06, 2011 | 13.14 | 13.34 | 13.05 | 13.32 | 5,706,770 | -0.20(-1.46%) |
Sep 02, 2011 | 13.59 | 13.73 | 13.50 | 13.52 | 2,785,080 | -0.28(-2.01%) |
Sep 01, 2011 | 13.89 | 14.02 | 13.75 | 13.79 | 3,384,288 | -0.02(-0.17%) |
Aug 31, 2011 | 13.78 | 13.94 | 13.67 | 13.82 | 3,465,967 | +0.07(+0.52%) |
Aug 30, 2011 | 13.73 | 13.87 | 13.56 | 13.75 | 4,149,623 | -0.08(-0.57%) |
Aug 29, 2011 | 13.45 | 13.86 | 13.41 | 13.82 | 5,040,568 | +0.51(+3.85%) |
Aug 26, 2011 | 13.27 | 13.48 | 13.02 | 13.31 | 5,097,457 | -0.04(-0.30%) |
Aug 25, 2011 | 13.71 | 13.85 | 13.32 | 13.35 | 6,191,389 | -0.37(-2.70%) |
Aug 24, 2011 | 13.48 | 13.77 | 13.46 | 13.72 | 5,305,834 | +0.17(+1.28%) |
Aug 23, 2011 | 13.28 | 13.59 | 13.26 | 13.55 | 5,585,416 | +0.42(+3.19%) |
Aug 22, 2011 | 13.41 | 13.41 | 13.04 | 13.13 | 3,986,732 | +0.01(+0.06%) |
Aug 19, 2011 | 13.13 | 13.51 | 13.09 | 13.12 | 4,979,718 | -0.17(-1.25%) |
Aug 18, 2011 | 13.52 | 13.68 | 13.17 | 13.29 | 5,276,387 | -0.57(-4.10%) |
Aug 17, 2011 | 13.90 | 14.05 | 13.73 | 13.86 | 3,122,179 | +0.03(+0.23%) |
Aug 16, 2011 | 13.81 | 13.95 | 13.67 | 13.82 | 3,534,157 | -0.10(-0.74%) |
Aug 15, 2011 | 13.72 | 13.94 | 13.62 | 13.93 | 3,509,582 | +0.39(+2.86%) |
Aug 12, 2011 | 13.38 | 13.67 | 13.30 | 13.54 | 4,161,953 | +0.16(+1.18%) |
Aug 11, 2011 | 13.16 | 13.53 | 13.02 | 13.38 | 8,587,463 | +0.34(+2.60%) |
Aug 10, 2011 | 12.95 | 13.28 | 12.82 | 13.04 | 13,387,209 | -0.15(-1.14%) |
Aug 09, 2011 | 12.77 | 13.22 | 12.57 | 13.19 | 12,777,982 | +0.82(+6.63%) |
Aug 08, 2011 | 12.77 | 13.27 | 12.31 | 12.37 | 12,455,515 | -0.50(-3.86%) |
Aug 05, 2011 | 13.04 | 13.13 | 12.37 | 12.87 | 10,753,537 | +0.05(+0.37%) |
Aug 04, 2011 | 13.51 | 13.56 | 12.81 | 12.82 | 6,922,656 | -0.84(-6.12%) |
Aug 03, 2011 | 13.49 | 13.68 | 13.34 | 13.66 | 3,848,043 | +0.14(+1.05%) |
Aug 02, 2011 | 13.67 | 13.74 | 13.49 | 13.52 | 5,516,747 | -0.28(-2.06%) |
Aug 01, 2011 | 13.98 | 14.02 | 13.65 | 13.80 | 4,157,215 | -0.06(-0.40%) |
Jul 29, 2011 | 13.71 | 14.07 | 13.63 | 13.86 | 5,630,374 | +0.04(+0.29%) |
Jul 28, 2011 | 13.91 | 14.02 | 13.82 | 13.82 | 3,719,308 | -0.08(-0.57%) |
Jul 27, 2011 | 14.25 | 14.26 | 13.86 | 13.90 | 6,569,264 | -0.43(-2.98%) |
Jul 26, 2011 | 14.20 | 14.40 | 14.15 | 14.32 | 3,770,491 | +0.11(+0.78%) |
Jul 25, 2011 | 14.35 | 14.39 | 14.21 | 14.21 | 4,525,479 | -0.19(-1.32%) |
Jul 22, 2011 | 14.44 | 14.48 | 14.40 | 14.40 | 4,144,412 | -0.33(-2.25%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.42 | 14.73 | 4,124,643 | +0.29(+2.02%) |
Jul 20, 2011 | 14.54 | 14.54 | 14.36 | 14.44 | 2,846,299 | -0.06(-0.38%) |
Jul 19, 2011 | 14.43 | 14.53 | 14.32 | 14.50 | 4,123,458 | +0.17(+1.16%) |
Jul 18, 2011 | 14.50 | 14.53 | 14.21 | 14.33 | 4,481,923 | -0.21(-1.46%) |
Jul 15, 2011 | 14.57 | 14.61 | 14.41 | 14.54 | 3,792,626 | -0.02(-0.16%) |
Jul 14, 2011 | 14.72 | 14.86 | 14.53 | 14.57 | 3,027,844 | -0.09(-0.59%) |
Jul 13, 2011 | 14.74 | 14.78 | 14.61 | 14.65 | 3,548,883 | -0.05(-0.32%) |
Jul 12, 2011 | 14.47 | 14.82 | 14.47 | 14.70 | 3,514,231 | +0.17(+1.14%) |
Jul 11, 2011 | 14.62 | 14.68 | 14.44 | 14.53 | 4,866,403 | -0.18(-1.23%) |
Jul 08, 2011 | 14.94 | 14.98 | 14.65 | 14.72 | 7,837,006 | -0.30(-2.00%) |
Jul 07, 2011 | 15.28 | 15.33 | 15.02 | 15.02 | 7,157,708 | -0.17(-1.09%) |
Jul 06, 2011 | 15.19 | 15.36 | 15.06 | 15.18 | 4,551,057 | +0.00(+0.00%) |
Jul 05, 2011 | 15.43 | 15.45 | 15.13 | 15.18 | 5,800,427 | -0.23(-1.48%) |
Jul 01, 2011 | 15.39 | 15.54 | 15.30 | 15.41 | 6,630,597 | +0.09(+0.57%) |
Jun 30, 2011 | 15.32 | 15.49 | 15.24 | 15.32 | 8,781,131 | +0.06(+0.41%) |
Jun 29, 2011 | 15.16 | 15.35 | 14.98 | 15.26 | 9,395,634 | +0.14(+0.94%) |
Jun 28, 2011 | 14.94 | 15.12 | 14.81 | 15.12 | 8,588,697 | +0.17(+1.11%) |
Jun 27, 2011 | 14.91 | 15.01 | 14.89 | 14.95 | 6,436,081 | +0.04(+0.26%) |
Jun 24, 2011 | 14.68 | 15.02 | 14.68 | 14.91 | 8,469,634 | +0.13(+0.85%) |
Jun 23, 2011 | 14.32 | 14.80 | 14.23 | 14.79 | 16,570,800 | +0.36(+2.46%) |
Jun 22, 2011 | 14.51 | 14.61 | 14.42 | 14.43 | 4,062,243 | -0.10(-0.71%) |
Jun 21, 2011 | 14.53 | 14.60 | 14.40 | 14.53 | 6,758,516 | +0.11(+0.77%) |
Jun 20, 2011 | 14.42 | 14.44 | 14.38 | 14.42 | 3,458,547 | +0.08(+0.55%) |
Jun 17, 2011 | 14.34 | 14.50 | 14.23 | 14.35 | 6,328,777 | +0.08(+0.55%) |
Jun 16, 2011 | 14.02 | 14.31 | 13.94 | 14.27 | 5,876,109 | +0.39(+2.79%) |
Jun 15, 2011 | 14.17 | 14.17 | 13.82 | 13.88 | 5,486,175 | -0.40(-2.82%) |
Jun 14, 2011 | 14.05 | 14.31 | 14.01 | 14.28 | 7,331,149 | +0.37(+2.67%) |
Jun 13, 2011 | 13.56 | 14.01 | 13.49 | 13.91 | 6,263,498 | +0.40(+2.98%) |
Jun 10, 2011 | 13.74 | 13.85 | 13.49 | 13.51 | 5,433,710 | -0.28(-2.00%) |
Jun 09, 2011 | 13.89 | 13.92 | 13.71 | 13.79 | 6,535,806 | -0.12(-0.85%) |
Jun 08, 2011 | 13.71 | 13.91 | 13.67 | 13.90 | 6,692,839 | +0.15(+1.09%) |
Jun 07, 2011 | 13.88 | 13.90 | 13.75 | 13.75 | 5,070,747 | -0.08(-0.57%) |
Jun 06, 2011 | 13.97 | 14.04 | 13.83 | 13.83 | 4,653,006 | -0.18(-1.29%) |
Jun 03, 2011 | 14.19 | 14.25 | 14.01 | 14.01 | 5,416,099 | -0.59(-4.05%) |
May 24, 2011 | 14.66 | 14.78 | 14.58 | 14.61 | 3,660,352 | -0.07(-0.48%) |
May 23, 2011 | 14.61 | 14.72 | 14.53 | 14.68 | 3,972,399 | -0.09(-0.64%) |
May 20, 2011 | 14.70 | 14.86 | 14.60 | 14.77 | 5,316,765 | +0.16(+1.08%) |
May 19, 2011 | 14.50 | 14.61 | 14.36 | 14.61 | 4,879,781 | +0.11(+0.76%) |
May 18, 2011 | 14.54 | 14.61 | 14.24 | 14.50 | 5,546,346 | -0.11(-0.75%) |
May 17, 2011 | 14.50 | 14.65 | 14.49 | 14.61 | 5,033,139 | +0.04(+0.27%) |
May 16, 2011 | 14.58 | 14.63 | 14.47 | 14.57 | 4,623,544 | -0.02(-0.11%) |
May 13, 2011 | 14.87 | 14.87 | 14.49 | 14.59 | 6,884,118 | -0.24(-1.65%) |
May 12, 2011 | 14.35 | 14.94 | 14.35 | 14.83 | 12,024,352 | +0.65(+4.61%) |
May 11, 2011 | 14.09 | 14.37 | 14.03 | 14.18 | 12,403,482 | +0.05(+0.33%) |
May 10, 2011 | 13.93 | 14.51 | 13.88 | 14.13 | 10,216,384 | +0.16(+1.13%) |
May 09, 2011 | 14.78 | 14.78 | 13.87 | 13.98 | 15,599,199 | -0.90(-6.04%) |
May 06, 2011 | 15.28 | 15.33 | 14.75 | 14.87 | 6,188,362 | -0.26(-1.72%) |
May 05, 2011 | 15.22 | 15.30 | 15.09 | 15.13 | 4,588,866 | -0.12(-0.77%) |
May 04, 2011 | 15.63 | 15.73 | 15.16 | 15.25 | 6,822,313 | -0.32(-2.07%) |
May 03, 2011 | 15.67 | 15.84 | 15.55 | 15.57 | 9,804,801 | -0.11(-0.70%) |