Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.45 | 17.70 | 17.41 | 17.65 | 1,040,019 | +0.21(+1.21%) |
May 30, 2012 | 17.48 | 17.67 | 17.40 | 17.44 | 563,706 | -0.12(-0.69%) |
May 29, 2012 | 17.49 | 17.58 | 17.40 | 17.56 | 657,092 | +0.17(+0.99%) |
May 25, 2012 | 17.39 | 17.56 | 17.29 | 17.39 | 625,439 | +0.01(+0.07%) |
May 24, 2012 | 17.13 | 17.41 | 16.99 | 17.38 | 1,177,557 | +0.29(+1.68%) |
May 23, 2012 | 17.05 | 17.14 | 16.92 | 17.09 | 1,226,526 | -0.03(-0.15%) |
May 22, 2012 | 16.91 | 17.13 | 16.83 | 17.11 | 876,006 | +0.33(+1.94%) |
May 21, 2012 | 16.69 | 16.80 | 16.58 | 16.79 | 1,024,072 | +0.10(+0.57%) |
May 18, 2012 | 16.83 | 16.86 | 16.63 | 16.69 | 853,414 | -0.08(-0.46%) |
May 17, 2012 | 16.98 | 16.98 | 16.74 | 16.77 | 816,908 | -0.12(-0.72%) |
May 16, 2012 | 16.91 | 17.00 | 16.85 | 16.89 | 1,099,830 | -0.02(-0.11%) |
May 15, 2012 | 16.91 | 17.03 | 16.83 | 16.91 | 1,053,893 | -0.04(-0.22%) |
May 14, 2012 | 16.62 | 17.00 | 16.62 | 16.95 | 1,077,391 | +0.20(+1.17%) |
May 11, 2012 | 16.75 | 16.90 | 16.71 | 16.75 | 933,927 | -0.06(-0.34%) |
May 10, 2012 | 16.88 | 16.93 | 16.77 | 16.81 | 932,994 | -0.05(-0.30%) |
May 09, 2012 | 16.80 | 16.98 | 16.73 | 16.86 | 908,954 | -0.04(-0.26%) |
May 08, 2012 | 16.74 | 16.93 | 16.74 | 16.90 | 532,832 | +0.15(+0.91%) |
May 07, 2012 | 16.71 | 16.80 | 16.63 | 16.75 | 617,225 | -0.03(-0.19%) |
May 04, 2012 | 16.71 | 16.88 | 16.67 | 16.78 | 686,937 | +0.06(+0.38%) |
May 03, 2012 | 16.77 | 16.86 | 16.69 | 16.72 | 627,181 | -0.07(-0.41%) |
May 02, 2012 | 16.85 | 16.85 | 16.71 | 16.79 | 485,137 | -0.11(-0.67%) |
May 01, 2012 | 16.81 | 17.06 | 16.79 | 16.90 | 548,966 | +0.13(+0.79%) |
Apr 30, 2012 | 16.80 | 16.83 | 16.72 | 16.77 | 570,772 | -0.01(-0.08%) |
Apr 27, 2012 | 16.84 | 16.84 | 16.73 | 16.78 | 586,280 | +0.01(+0.04%) |
Apr 26, 2012 | 16.65 | 16.83 | 16.57 | 16.78 | 581,719 | +0.13(+0.80%) |
Apr 25, 2012 | 16.61 | 16.75 | 16.54 | 16.64 | 1,080,460 | +0.11(+0.69%) |
Apr 24, 2012 | 16.33 | 16.53 | 16.30 | 16.53 | 590,364 | +0.24(+1.47%) |
Apr 23, 2012 | 16.19 | 16.32 | 16.13 | 16.29 | 797,835 | +0.01(+0.08%) |
Apr 20, 2012 | 16.05 | 16.33 | 16.05 | 16.28 | 586,560 | +0.26(+1.62%) |
Apr 19, 2012 | 16.03 | 16.16 | 15.95 | 16.02 | 889,889 | +0.01(+0.08%) |
Apr 18, 2012 | 15.97 | 16.02 | 15.90 | 16.01 | 739,715 | -0.03(-0.16%) |
Apr 17, 2012 | 15.96 | 16.07 | 15.87 | 16.03 | 548,099 | +0.12(+0.75%) |
Apr 16, 2012 | 15.76 | 15.96 | 15.71 | 15.91 | 650,237 | +0.23(+1.49%) |
Apr 13, 2012 | 15.68 | 15.85 | 15.64 | 15.68 | 569,913 | -0.03(-0.20%) |
Apr 12, 2012 | 15.61 | 15.75 | 15.58 | 15.71 | 303,505 | +0.08(+0.53%) |
Apr 11, 2012 | 15.75 | 15.75 | 15.60 | 15.63 | 543,017 | +0.01(+0.04%) |
Apr 10, 2012 | 15.86 | 15.87 | 15.61 | 15.62 | 906,775 | -0.25(-1.55%) |
Apr 09, 2012 | 15.82 | 15.88 | 15.78 | 15.87 | 504,455 | +0.00(+0.00%) |
Apr 05, 2012 | 15.99 | 16.02 | 15.82 | 15.87 | 437,112 | -0.19(-1.18%) |
Apr 04, 2012 | 16.04 | 16.17 | 15.94 | 16.06 | 996,177 | -0.12(-0.74%) |
Apr 03, 2012 | 15.99 | 16.18 | 15.97 | 16.18 | 908,766 | +0.21(+1.31%) |
Apr 02, 2012 | 16.04 | 16.11 | 15.92 | 15.97 | 784,090 | -0.05(-0.32%) |
Mar 30, 2012 | 16.10 | 16.11 | 16.02 | 16.02 | 435,629 | -0.03(-0.20%) |
Mar 29, 2012 | 15.95 | 16.08 | 15.83 | 16.05 | 363,294 | +0.04(+0.28%) |
Mar 28, 2012 | 16.06 | 16.09 | 15.89 | 16.01 | 442,433 | -0.08(-0.51%) |
Mar 27, 2012 | 16.04 | 16.09 | 15.95 | 16.09 | 709,595 | +0.08(+0.47%) |
Mar 26, 2012 | 16.00 | 16.11 | 15.90 | 16.01 | 539,756 | +0.13(+0.80%) |
Mar 23, 2012 | 15.87 | 15.90 | 15.80 | 15.89 | 279,646 | +0.03(+0.20%) |
Mar 22, 2012 | 15.91 | 15.91 | 15.77 | 15.85 | 455,491 | -0.06(-0.36%) |
Mar 21, 2012 | 16.01 | 16.03 | 15.84 | 15.91 | 617,776 | -0.09(-0.55%) |
Mar 20, 2012 | 16.05 | 16.12 | 15.99 | 16.00 | 299,936 | -0.10(-0.63%) |
Mar 19, 2012 | 15.98 | 16.18 | 15.94 | 16.10 | 619,775 | +0.11(+0.71%) |
Mar 16, 2012 | 16.00 | 16.04 | 15.89 | 15.99 | 896,050 | -0.03(-0.16%) |
Mar 15, 2012 | 16.05 | 16.11 | 15.87 | 16.01 | 569,234 | -0.08(-0.51%) |
Mar 14, 2012 | 16.28 | 16.34 | 16.09 | 16.09 | 563,955 | -0.16(-0.97%) |
Mar 13, 2012 | 16.22 | 16.26 | 16.15 | 16.25 | 658,870 | +0.11(+0.70%) |
Mar 12, 2012 | 16.06 | 16.17 | 16.06 | 16.14 | 597,114 | +0.12(+0.75%) |
Mar 09, 2012 | 15.97 | 16.08 | 15.89 | 16.02 | 414,309 | +0.06(+0.36%) |
Mar 08, 2012 | 15.94 | 15.99 | 15.79 | 15.96 | 511,542 | +0.08(+0.48%) |
Mar 07, 2012 | 15.87 | 15.89 | 15.71 | 15.89 | 387,205 | +0.08(+0.48%) |
Mar 06, 2012 | 15.87 | 15.91 | 15.75 | 15.81 | 497,110 | -0.15(-0.95%) |
Mar 05, 2012 | 15.86 | 15.97 | 15.74 | 15.96 | 432,398 | +0.11(+0.72%) |
Mar 02, 2012 | 15.84 | 15.90 | 15.77 | 15.85 | 388,455 | -0.03(-0.16%) |
Mar 01, 2012 | 15.87 | 15.99 | 15.80 | 15.87 | 445,943 | +0.04(+0.28%) |
Feb 29, 2012 | 15.90 | 15.94 | 15.75 | 15.83 | 563,105 | -0.03(-0.20%) |
Feb 28, 2012 | 16.01 | 16.05 | 15.80 | 15.86 | 733,659 | -0.14(-0.87%) |
Feb 27, 2012 | 16.00 | 16.08 | 15.90 | 16.00 | 629,352 | -0.04(-0.24%) |
Feb 24, 2012 | 16.08 | 16.14 | 16.02 | 16.04 | 1,185,434 | +0.03(+0.16%) |
Feb 23, 2012 | 16.08 | 16.10 | 15.99 | 16.01 | 483,140 | -0.04(-0.24%) |
Feb 22, 2012 | 16.04 | 16.11 | 15.98 | 16.05 | 533,547 | +0.01(+0.08%) |
Feb 21, 2012 | 16.11 | 16.13 | 15.96 | 16.04 | 639,033 | -0.01(-0.08%) |
Feb 17, 2012 | 16.16 | 16.23 | 16.04 | 16.05 | 603,584 | -0.09(-0.59%) |
Feb 16, 2012 | 16.11 | 16.25 | 16.08 | 16.14 | 1,041,538 | +0.03(+0.16%) |
Feb 15, 2012 | 16.43 | 16.43 | 16.09 | 16.12 | 956,270 | -0.29(-1.75%) |
Feb 14, 2012 | 16.34 | 16.42 | 16.24 | 16.41 | 575,184 | +0.02(+0.11%) |
Feb 13, 2012 | 16.38 | 16.39 | 16.24 | 16.39 | 797,317 | +0.07(+0.42%) |
Feb 10, 2012 | 16.26 | 16.43 | 16.22 | 16.32 | 649,390 | -0.04(-0.23%) |
Feb 09, 2012 | 16.21 | 16.51 | 16.18 | 16.36 | 1,110,977 | +0.06(+0.34%) |
Feb 08, 2012 | 16.43 | 16.43 | 16.24 | 16.30 | 464,204 | -0.13(-0.80%) |
Feb 07, 2012 | 16.23 | 16.48 | 16.21 | 16.43 | 626,795 | +0.13(+0.80%) |
Feb 06, 2012 | 16.24 | 16.33 | 16.23 | 16.30 | 752,044 | +0.08(+0.50%) |
Feb 03, 2012 | 16.33 | 16.33 | 16.16 | 16.22 | 620,369 | +0.02(+0.12%) |
Feb 02, 2012 | 16.20 | 16.23 | 16.14 | 16.20 | 516,816 | -0.01(-0.08%) |
Feb 01, 2012 | 16.23 | 16.29 | 16.15 | 16.21 | 776,444 | +0.01(+0.08%) |
Jan 31, 2012 | 16.19 | 16.24 | 16.13 | 16.20 | 816,664 | +0.09(+0.58%) |
Jan 30, 2012 | 16.10 | 16.15 | 15.94 | 16.11 | 954,761 | -0.08(-0.50%) |
Jan 27, 2012 | 16.26 | 16.26 | 16.14 | 16.19 | 459,318 | -0.11(-0.65%) |
Jan 26, 2012 | 16.19 | 16.30 | 16.13 | 16.29 | 833,239 | +0.15(+0.93%) |
Jan 25, 2012 | 15.88 | 16.18 | 15.78 | 16.14 | 759,741 | +0.22(+1.41%) |
Jan 24, 2012 | 15.93 | 15.99 | 15.88 | 15.92 | 478,178 | -0.04(-0.23%) |
Jan 23, 2012 | 15.94 | 16.06 | 15.87 | 15.96 | 527,715 | +0.08(+0.51%) |
Jan 20, 2012 | 15.86 | 15.94 | 15.81 | 15.88 | 807,108 | -0.04(-0.24%) |
Jan 19, 2012 | 16.09 | 16.10 | 15.86 | 15.91 | 712,386 | -0.17(-1.05%) |
Jan 18, 2012 | 16.08 | 16.11 | 15.95 | 16.08 | 627,146 | +0.02(+0.12%) |
Jan 17, 2012 | 16.14 | 16.20 | 16.03 | 16.06 | 520,960 | +0.00(+0.00%) |
Jan 13, 2012 | 16.22 | 16.22 | 16.01 | 16.06 | 642,921 | -0.14(-0.85%) |
Jan 12, 2012 | 16.24 | 16.24 | 16.11 | 16.20 | 513,460 | +0.03(+0.15%) |
Jan 11, 2012 | 16.24 | 16.31 | 16.13 | 16.18 | 545,966 | -0.06(-0.35%) |
Jan 10, 2012 | 16.31 | 16.47 | 16.21 | 16.23 | 735,248 | +0.08(+0.50%) |
Jan 09, 2012 | 16.20 | 16.24 | 16.12 | 16.15 | 1,566,975 | +0.00(+0.00%) |
Jan 06, 2012 | 16.23 | 16.28 | 16.12 | 16.15 | 449,680 | -0.06(-0.35%) |
Jan 05, 2012 | 16.08 | 16.28 | 15.93 | 16.21 | 514,341 | +0.07(+0.46%) |
Jan 04, 2012 | 16.30 | 16.31 | 16.11 | 16.13 | 344,827 | -0.40(-2.42%) |
Dec 30, 2011 | 16.62 | 16.68 | 16.53 | 16.53 | 458,700 | -0.09(-0.53%) |
Dec 29, 2011 | 16.53 | 16.65 | 16.53 | 16.62 | 264,499 | +0.15(+0.91%) |
Dec 28, 2011 | 16.56 | 16.61 | 16.44 | 16.47 | 352,413 | -0.07(-0.42%) |
Dec 27, 2011 | 16.52 | 16.64 | 16.46 | 16.54 | 376,655 | +0.02(+0.11%) |
Dec 23, 2011 | 16.44 | 16.59 | 16.44 | 16.52 | 268,808 | +0.18(+1.11%) |
Dec 21, 2011 | 16.23 | 16.39 | 16.18 | 16.34 | 933,491 | +0.12(+0.77%) |
Dec 20, 2011 | 16.14 | 16.23 | 16.07 | 16.21 | 795,496 | +0.29(+1.80%) |
Dec 19, 2011 | 16.13 | 16.25 | 15.91 | 15.93 | 873,358 | -0.13(-0.82%) |
Dec 16, 2011 | 16.20 | 16.30 | 15.96 | 16.06 | 1,963,237 | -0.13(-0.81%) |
Dec 15, 2011 | 16.25 | 16.38 | 16.16 | 16.19 | 1,099,609 | +0.12(+0.74%) |
Dec 14, 2011 | 16.18 | 16.27 | 16.06 | 16.07 | 803,733 | -0.11(-0.66%) |
Dec 13, 2011 | 16.23 | 16.42 | 16.13 | 16.18 | 948,477 | +0.10(+0.62%) |
Dec 12, 2011 | 16.03 | 16.10 | 15.78 | 16.08 | 987,240 | -0.08(-0.50%) |
Dec 09, 2011 | 16.24 | 16.33 | 16.12 | 16.16 | 817,796 | +0.00(+0.00%) |
Dec 08, 2011 | 16.03 | 16.34 | 16.02 | 16.16 | 1,470,107 | +0.08(+0.51%) |
Dec 07, 2011 | 16.04 | 16.15 | 15.88 | 16.08 | 530,281 | -0.06(-0.39%) |
Dec 06, 2011 | 16.09 | 16.25 | 16.04 | 16.14 | 556,360 | +0.02(+0.12%) |
Dec 05, 2011 | 16.23 | 16.29 | 16.03 | 16.12 | 564,748 | +0.10(+0.62%) |
Dec 02, 2011 | 16.24 | 16.24 | 15.99 | 16.02 | 529,044 | -0.12(-0.73%) |
Dec 01, 2011 | 16.18 | 16.28 | 16.06 | 16.14 | 580,233 | -0.04(-0.23%) |
Nov 30, 2011 | 16.00 | 16.18 | 15.93 | 16.18 | 1,025,504 | +0.51(+3.23%) |
Nov 29, 2011 | 15.46 | 15.71 | 15.43 | 15.67 | 650,667 | +0.29(+1.87%) |
Nov 28, 2011 | 15.50 | 15.64 | 15.29 | 15.38 | 619,080 | +0.24(+1.61%) |
Nov 25, 2011 | 15.10 | 15.24 | 15.07 | 15.14 | 200,887 | +0.03(+0.21%) |
Nov 23, 2011 | 15.41 | 15.43 | 15.00 | 15.11 | 733,563 | -0.35(-2.26%) |
Nov 22, 2011 | 15.76 | 15.79 | 15.43 | 15.46 | 696,010 | -0.29(-1.82%) |
Nov 21, 2011 | 15.88 | 15.89 | 15.60 | 15.74 | 805,503 | -0.26(-1.64%) |
Nov 18, 2011 | 15.99 | 16.07 | 15.86 | 16.01 | 1,096,699 | +0.08(+0.51%) |
Nov 17, 2011 | 16.06 | 16.21 | 15.86 | 15.93 | 1,204,531 | -0.19(-1.16%) |
Nov 16, 2011 | 16.19 | 16.41 | 16.09 | 16.11 | 882,581 | -0.14(-0.87%) |
Nov 15, 2011 | 16.10 | 16.34 | 16.06 | 16.26 | 794,931 | +0.10(+0.65%) |
Nov 14, 2011 | 16.34 | 16.40 | 16.11 | 16.15 | 644,095 | -0.27(-1.65%) |
Nov 11, 2011 | 16.05 | 16.44 | 16.04 | 16.42 | 964,638 | +0.53(+3.34%) |
Nov 10, 2011 | 16.09 | 16.16 | 15.85 | 15.89 | 1,198,650 | -0.03(-0.19%) |
Nov 09, 2011 | 16.24 | 16.26 | 15.82 | 15.92 | 1,353,149 | -0.58(-3.51%) |
Nov 08, 2011 | 16.08 | 16.50 | 15.91 | 16.50 | 1,249,137 | +0.52(+3.24%) |
Nov 07, 2011 | 16.40 | 16.46 | 15.90 | 15.98 | 1,522,542 | -0.48(-2.89%) |
Nov 04, 2011 | 16.08 | 16.53 | 15.88 | 16.46 | 1,221,721 | +0.34(+2.10%) |
Nov 03, 2011 | 15.67 | 16.32 | 15.64 | 16.12 | 1,889,359 | +0.47(+3.04%) |
Nov 02, 2011 | 15.37 | 15.72 | 15.36 | 15.64 | 1,046,280 | +0.49(+3.22%) |
Nov 01, 2011 | 15.35 | 15.48 | 15.11 | 15.16 | 985,079 | -0.47(-3.00%) |
Oct 31, 2011 | 15.68 | 15.85 | 15.60 | 15.63 | 683,483 | -0.19(-1.21%) |
Oct 28, 2011 | 15.87 | 15.87 | 15.66 | 15.82 | 427,070 | -0.09(-0.54%) |
Oct 27, 2011 | 15.89 | 15.98 | 15.79 | 15.90 | 756,460 | +0.36(+2.34%) |
Oct 26, 2011 | 15.61 | 15.63 | 15.42 | 15.54 | 784,341 | +0.14(+0.92%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.39 | 15.40 | 867,627 | -0.33(-2.08%) |
Oct 24, 2011 | 15.71 | 15.80 | 15.60 | 15.72 | 545,073 | +0.10(+0.67%) |
Oct 21, 2011 | 15.58 | 15.69 | 15.51 | 15.62 | 580,945 | +0.15(+1.00%) |
Oct 20, 2011 | 15.39 | 15.50 | 15.26 | 15.47 | 662,282 | +0.08(+0.52%) |
Oct 19, 2011 | 15.35 | 15.59 | 15.32 | 15.39 | 486,189 | -0.02(-0.16%) |
Oct 18, 2011 | 15.31 | 15.48 | 15.15 | 15.41 | 605,199 | +0.17(+1.13%) |
Oct 17, 2011 | 15.45 | 15.51 | 15.22 | 15.24 | 808,265 | -0.23(-1.52%) |
Oct 14, 2011 | 15.43 | 15.48 | 15.31 | 15.47 | 490,357 | +0.14(+0.93%) |
Oct 13, 2011 | 15.13 | 15.36 | 15.08 | 15.33 | 606,244 | +0.08(+0.53%) |
Oct 12, 2011 | 15.29 | 15.35 | 15.21 | 15.25 | 584,623 | -0.02(-0.12%) |
Oct 11, 2011 | 15.31 | 15.34 | 15.13 | 15.27 | 568,993 | -0.08(-0.52%) |
Oct 10, 2011 | 15.22 | 15.35 | 15.19 | 15.35 | 489,656 | +0.30(+1.97%) |
Oct 07, 2011 | 15.21 | 15.27 | 15.03 | 15.05 | 966,053 | -0.08(-0.53%) |
Oct 06, 2011 | 14.95 | 15.15 | 14.95 | 15.13 | 719,276 | +0.31(+2.12%) |
Oct 05, 2011 | 14.71 | 14.85 | 14.46 | 14.82 | 1,020,090 | +0.17(+1.14%) |
Oct 04, 2011 | 14.32 | 14.65 | 14.13 | 14.65 | 1,631,069 | +0.25(+1.71%) |
Oct 03, 2011 | 14.98 | 15.11 | 14.40 | 14.40 | 1,475,561 | -0.57(-3.83%) |
Sep 30, 2011 | 14.90 | 15.22 | 14.90 | 14.98 | 1,414,466 | -0.07(-0.49%) |
Sep 29, 2011 | 14.96 | 15.05 | 14.81 | 15.05 | 1,628,588 | +0.32(+2.18%) |
Sep 28, 2011 | 15.11 | 15.14 | 14.70 | 14.73 | 1,061,736 | -0.33(-2.17%) |
Sep 27, 2011 | 15.21 | 15.25 | 14.97 | 15.06 | 1,000,529 | +0.05(+0.33%) |
Sep 26, 2011 | 15.22 | 15.22 | 14.93 | 15.01 | 1,317,213 | -0.20(-1.30%) |
Sep 23, 2011 | 14.62 | 15.22 | 14.56 | 15.21 | 1,343,510 | +0.62(+4.27%) |
Sep 22, 2011 | 14.55 | 14.66 | 14.44 | 14.58 | 1,053,453 | -0.28(-1.87%) |
Sep 21, 2011 | 15.18 | 15.21 | 14.85 | 14.86 | 834,361 | -0.30(-1.95%) |
Sep 20, 2011 | 15.19 | 15.39 | 15.11 | 15.16 | 743,862 | +0.06(+0.41%) |
Sep 19, 2011 | 15.01 | 15.16 | 14.97 | 15.10 | 580,437 | -0.12(-0.81%) |
Sep 16, 2011 | 15.13 | 15.29 | 15.07 | 15.22 | 877,843 | +0.12(+0.78%) |
Sep 15, 2011 | 14.93 | 15.10 | 14.84 | 15.10 | 593,203 | +0.22(+1.49%) |
Sep 14, 2011 | 14.88 | 15.00 | 14.63 | 14.88 | 724,025 | +0.13(+0.88%) |
Sep 13, 2011 | 14.62 | 14.81 | 14.47 | 14.75 | 1,006,028 | +0.25(+1.75%) |
Sep 12, 2011 | 14.22 | 14.50 | 14.20 | 14.50 | 739,307 | +0.12(+0.86%) |
Sep 09, 2011 | 14.45 | 14.48 | 14.25 | 14.37 | 1,151,682 | -0.20(-1.35%) |
Sep 08, 2011 | 14.27 | 14.69 | 14.23 | 14.57 | 1,481,170 | +0.22(+1.55%) |
Sep 07, 2011 | 14.30 | 14.37 | 14.18 | 14.35 | 576,951 | +0.25(+1.79%) |
Sep 06, 2011 | 13.95 | 14.11 | 13.87 | 14.10 | 977,136 | -0.21(-1.47%) |
Sep 02, 2011 | 14.39 | 14.49 | 14.27 | 14.31 | 607,862 | -0.31(-2.11%) |
Sep 01, 2011 | 14.81 | 14.91 | 14.59 | 14.61 | 591,371 | -0.20(-1.37%) |
Aug 31, 2011 | 14.88 | 14.95 | 14.77 | 14.82 | 760,367 | -0.01(-0.04%) |
Aug 30, 2011 | 14.79 | 14.91 | 14.76 | 14.82 | 729,332 | -0.03(-0.21%) |
Aug 29, 2011 | 14.62 | 14.88 | 14.54 | 14.85 | 462,691 | +0.39(+2.69%) |
Aug 26, 2011 | 14.32 | 14.53 | 14.01 | 14.47 | 450,666 | +0.07(+0.51%) |
Aug 25, 2011 | 14.73 | 14.73 | 14.32 | 14.39 | 479,822 | -0.26(-1.77%) |
Aug 24, 2011 | 14.24 | 14.69 | 14.22 | 14.65 | 641,717 | +0.37(+2.59%) |
Aug 23, 2011 | 14.05 | 14.28 | 13.94 | 14.28 | 779,693 | +0.30(+2.12%) |
Aug 22, 2011 | 14.21 | 14.29 | 13.91 | 13.98 | 540,045 | +0.02(+0.13%) |
Aug 19, 2011 | 14.00 | 14.17 | 13.96 | 13.97 | 550,782 | -0.17(-1.18%) |
Aug 18, 2011 | 14.10 | 14.19 | 13.97 | 14.13 | 700,125 | -0.23(-1.63%) |
Aug 17, 2011 | 14.37 | 14.53 | 14.32 | 14.37 | 419,485 | +0.06(+0.43%) |
Aug 16, 2011 | 14.18 | 14.34 | 14.10 | 14.31 | 757,649 | -0.09(-0.64%) |
Aug 15, 2011 | 13.95 | 14.41 | 13.95 | 14.40 | 500,371 | +0.56(+4.06%) |
Aug 12, 2011 | 14.05 | 14.09 | 13.76 | 13.84 | 733,815 | -0.10(-0.71%) |
Aug 11, 2011 | 13.24 | 14.11 | 13.16 | 13.94 | 1,229,400 | +0.86(+6.61%) |
Aug 10, 2011 | 13.16 | 13.43 | 12.99 | 13.07 | 1,206,576 | -0.27(-2.05%) |
Aug 09, 2011 | 13.42 | 13.35 | 12.52 | 13.35 | 2,270,367 | +0.54(+4.23%) |
Aug 08, 2011 | 13.42 | 13.61 | 12.78 | 12.80 | 3,104,664 | -0.90(-6.57%) |
Aug 05, 2011 | 13.67 | 13.90 | 13.46 | 13.70 | 1,642,021 | +0.14(+1.03%) |
Aug 04, 2011 | 14.02 | 14.02 | 13.50 | 13.56 | 1,269,667 | -0.46(-3.29%) |
Aug 03, 2011 | 14.12 | 14.15 | 13.77 | 14.03 | 660,666 | -0.02(-0.17%) |
Aug 02, 2011 | 14.17 | 14.30 | 14.05 | 14.05 | 619,750 | -0.15(-1.07%) |
Aug 01, 2011 | 14.39 | 14.41 | 14.14 | 14.20 | 735,774 | -0.02(-0.17%) |
Jul 29, 2011 | 14.35 | 14.43 | 14.23 | 14.23 | 709,066 | -0.21(-1.47%) |
Jul 28, 2011 | 14.65 | 14.66 | 14.43 | 14.44 | 544,435 | -0.19(-1.29%) |
Jul 27, 2011 | 14.82 | 14.85 | 14.61 | 14.63 | 657,643 | -0.26(-1.72%) |
Jul 26, 2011 | 14.99 | 15.02 | 14.87 | 14.88 | 354,513 | -0.13(-0.85%) |
Jul 25, 2011 | 14.93 | 15.11 | 14.93 | 15.01 | 368,989 | -0.01(-0.08%) |
Jul 22, 2011 | 15.08 | 15.09 | 15.01 | 15.02 | 302,815 | -0.12(-0.76%) |
Jul 21, 2011 | 14.94 | 15.16 | 14.94 | 15.14 | 529,689 | +0.21(+1.38%) |
Jul 20, 2011 | 14.64 | 14.95 | 14.60 | 14.93 | 597,319 | +0.34(+2.33%) |
Jul 19, 2011 | 14.53 | 14.62 | 14.42 | 14.59 | 484,063 | +0.11(+0.76%) |
Jul 18, 2011 | 14.62 | 14.67 | 14.43 | 14.48 | 459,043 | -0.18(-1.20%) |
Jul 15, 2011 | 14.68 | 14.73 | 14.59 | 14.66 | 328,311 | -0.03(-0.21%) |
Jul 14, 2011 | 14.82 | 14.87 | 14.62 | 14.69 | 558,700 | -0.13(-0.90%) |
Jul 13, 2011 | 14.91 | 14.96 | 14.80 | 14.82 | 575,965 | -0.01(-0.08%) |
Jul 12, 2011 | 14.72 | 14.93 | 14.67 | 14.84 | 540,360 | +0.09(+0.58%) |
Jul 11, 2011 | 14.90 | 14.93 | 14.70 | 14.75 | 717,237 | -0.27(-1.82%) |
Jul 08, 2011 | 14.90 | 15.04 | 14.90 | 15.02 | 543,537 | +0.01(+0.08%) |
Jul 07, 2011 | 15.05 | 15.05 | 14.92 | 15.01 | 363,586 | +0.04(+0.28%) |
Jul 06, 2011 | 14.85 | 15.00 | 14.75 | 14.97 | 416,216 | +0.13(+0.90%) |
Jul 05, 2011 | 14.91 | 14.96 | 14.80 | 14.84 | 493,423 | -0.07(-0.49%) |
Jul 01, 2011 | 14.68 | 14.93 | 14.64 | 14.91 | 545,231 | +0.28(+1.91%) |
Jun 30, 2011 | 14.67 | 14.68 | 14.54 | 14.63 | 585,565 | +0.01(+0.04%) |
Jun 29, 2011 | 14.44 | 14.67 | 14.38 | 14.62 | 682,602 | +0.21(+1.48%) |
Jun 28, 2011 | 14.38 | 14.44 | 14.33 | 14.41 | 374,344 | +0.08(+0.55%) |
Jun 27, 2011 | 14.34 | 14.40 | 14.32 | 14.33 | 383,651 | +0.01(+0.09%) |
Jun 24, 2011 | 14.29 | 14.40 | 14.26 | 14.32 | 652,770 | +0.06(+0.43%) |
Jun 23, 2011 | 14.26 | 14.31 | 14.14 | 14.26 | 645,173 | -0.08(-0.55%) |
Jun 22, 2011 | 14.48 | 14.48 | 14.33 | 14.34 | 643,821 | -0.18(-1.21%) |
Jun 21, 2011 | 14.61 | 14.61 | 14.43 | 14.51 | 740,045 | -0.04(-0.29%) |
Jun 20, 2011 | 14.56 | 14.57 | 14.53 | 14.56 | 451,874 | +0.12(+0.80%) |
Jun 17, 2011 | 14.44 | 14.47 | 14.31 | 14.44 | 1,139,714 | +0.09(+0.64%) |
Jun 16, 2011 | 14.31 | 14.42 | 14.27 | 14.35 | 630,474 | +0.08(+0.55%) |
Jun 15, 2011 | 14.46 | 14.57 | 14.23 | 14.27 | 706,389 | -0.22(-1.55%) |
Jun 14, 2011 | 14.44 | 14.57 | 14.34 | 14.49 | 699,619 | +0.18(+1.27%) |
Jun 13, 2011 | 14.26 | 14.37 | 14.23 | 14.31 | 486,961 | +0.09(+0.60%) |
Jun 10, 2011 | 14.31 | 14.36 | 14.22 | 14.23 | 682,339 | -0.16(-1.10%) |
Jun 09, 2011 | 14.47 | 14.51 | 14.35 | 14.39 | 489,887 | -0.04(-0.30%) |
Jun 08, 2011 | 14.43 | 14.51 | 14.37 | 14.43 | 700,211 | +0.01(+0.04%) |
Jun 07, 2011 | 14.50 | 14.55 | 14.42 | 14.42 | 484,558 | -0.02(-0.17%) |
Jun 06, 2011 | 14.56 | 14.56 | 14.42 | 14.45 | 498,233 | -0.09(-0.59%) |