Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.22 | 15.23 | 14.77 | 15.02 | 3,439,712 | -0.25(-1.64%) |
Jul 30, 2012 | 15.22 | 15.33 | 15.18 | 15.27 | 1,218,865 | +0.06(+0.37%) |
Jul 27, 2012 | 14.79 | 15.28 | 14.71 | 15.22 | 2,839,974 | +0.51(+3.44%) |
Jul 26, 2012 | 14.82 | 14.85 | 14.56 | 14.71 | 2,373,996 | +0.11(+0.74%) |
Jul 25, 2012 | 14.70 | 14.72 | 14.51 | 14.60 | 3,240,435 | -0.03(-0.18%) |
Jul 24, 2012 | 15.05 | 15.08 | 14.59 | 14.63 | 2,750,994 | -0.42(-2.81%) |
Jul 23, 2012 | 14.90 | 15.13 | 14.69 | 15.05 | 1,692,422 | -0.17(-1.13%) |
Jul 20, 2012 | 15.52 | 15.53 | 15.17 | 15.22 | 1,998,463 | -0.44(-2.83%) |
Jul 19, 2012 | 15.63 | 15.79 | 15.53 | 15.67 | 2,189,517 | +0.12(+0.80%) |
Jul 18, 2012 | 15.09 | 15.56 | 15.07 | 15.54 | 2,786,024 | +0.43(+2.82%) |
Jul 17, 2012 | 14.95 | 15.23 | 14.65 | 15.11 | 2,794,619 | +0.20(+1.33%) |
Jul 16, 2012 | 15.02 | 15.17 | 14.84 | 14.92 | 1,484,680 | -0.16(-1.09%) |
Jul 13, 2012 | 14.83 | 15.21 | 14.83 | 15.08 | 2,294,528 | +0.27(+1.83%) |
Jul 12, 2012 | 14.77 | 14.98 | 14.49 | 14.81 | 5,916,759 | -0.13(-0.89%) |
Jul 11, 2012 | 15.14 | 15.14 | 14.61 | 14.94 | 4,812,799 | -0.21(-1.39%) |
Jul 10, 2012 | 15.26 | 15.47 | 15.05 | 15.15 | 1,833,297 | -0.07(-0.48%) |
Jul 09, 2012 | 15.40 | 15.45 | 15.13 | 15.23 | 1,849,377 | -0.22(-1.42%) |
Jul 06, 2012 | 15.58 | 15.73 | 15.34 | 15.45 | 2,190,042 | -0.31(-1.97%) |
Jul 05, 2012 | 15.59 | 15.97 | 15.57 | 15.76 | 2,465,250 | +0.06(+0.41%) |
Jul 03, 2012 | 15.39 | 15.72 | 15.33 | 15.69 | 2,899,305 | +0.41(+2.68%) |
Jul 02, 2012 | 15.07 | 15.30 | 14.97 | 15.28 | 4,243,712 | +0.22(+1.43%) |
Jun 29, 2012 | 14.68 | 15.08 | 14.50 | 15.07 | 3,529,046 | +0.67(+4.67%) |
Jun 28, 2012 | 14.15 | 14.40 | 14.08 | 14.39 | 1,796,321 | +0.15(+1.06%) |
Jun 27, 2012 | 14.41 | 14.48 | 14.14 | 14.24 | 1,845,733 | -0.10(-0.69%) |
Jun 26, 2012 | 14.40 | 14.49 | 14.11 | 14.34 | 2,547,508 | -0.01(-0.06%) |
Jun 25, 2012 | 14.58 | 14.61 | 14.30 | 14.35 | 2,408,676 | -0.44(-3.00%) |
Jun 22, 2012 | 14.64 | 14.86 | 14.46 | 14.80 | 4,242,612 | +0.20(+1.36%) |
Jun 21, 2012 | 14.72 | 15.19 | 14.56 | 14.60 | 5,057,340 | -0.56(-3.70%) |
Jun 20, 2012 | 15.36 | 15.52 | 15.13 | 15.16 | 4,264,327 | -0.25(-1.59%) |
Jun 19, 2012 | 14.78 | 15.45 | 14.78 | 15.40 | 5,667,388 | +0.65(+4.38%) |
Jun 18, 2012 | 14.69 | 14.81 | 14.51 | 14.76 | 2,365,046 | +0.03(+0.18%) |
Jun 15, 2012 | 14.52 | 14.76 | 14.47 | 14.73 | 3,579,263 | +0.26(+1.79%) |
Jun 14, 2012 | 14.53 | 14.76 | 14.28 | 14.47 | 3,970,964 | -0.02(-0.12%) |
Jun 13, 2012 | 14.89 | 15.00 | 14.45 | 14.49 | 3,423,808 | -0.41(-2.72%) |
Jun 12, 2012 | 14.85 | 15.04 | 14.71 | 14.89 | 2,334,251 | +0.08(+0.52%) |
Jun 11, 2012 | 15.30 | 15.34 | 14.72 | 14.82 | 3,489,269 | -0.36(-2.38%) |
Jun 08, 2012 | 14.81 | 15.18 | 14.74 | 15.18 | 2,978,420 | +0.36(+2.41%) |
Jun 07, 2012 | 15.02 | 15.15 | 14.79 | 14.82 | 3,381,403 | -0.06(-0.38%) |
Jun 06, 2012 | 14.82 | 15.05 | 14.73 | 14.88 | 3,182,611 | +0.12(+0.82%) |
Jun 05, 2012 | 14.52 | 14.81 | 14.41 | 14.76 | 3,961,373 | +0.16(+1.06%) |
Jun 04, 2012 | 14.71 | 14.85 | 14.37 | 14.60 | 2,853,052 | -0.11(-0.76%) |
Jun 01, 2012 | 14.74 | 15.04 | 14.54 | 14.71 | 5,905,851 | -0.33(-2.18%) |
May 31, 2012 | 15.47 | 15.50 | 14.86 | 15.04 | 5,753,134 | -0.40(-2.57%) |
May 30, 2012 | 15.72 | 15.73 | 15.35 | 15.44 | 2,621,081 | -0.43(-2.69%) |
May 29, 2012 | 15.89 | 16.12 | 15.68 | 15.86 | 3,949,355 | +0.32(+2.08%) |
May 25, 2012 | 15.48 | 15.59 | 15.45 | 15.54 | 3,913,932 | +0.07(+0.45%) |
May 24, 2012 | 15.27 | 15.55 | 15.27 | 15.47 | 4,642,167 | +0.31(+2.02%) |
May 23, 2012 | 15.42 | 15.48 | 15.02 | 15.17 | 7,487,841 | -0.30(-1.92%) |
May 22, 2012 | 15.79 | 15.99 | 15.03 | 15.46 | 15,837,200 | +0.50(+3.34%) |
May 21, 2012 | 14.97 | 15.10 | 14.60 | 14.96 | 8,248,600 | +0.02(+0.14%) |
May 18, 2012 | 15.08 | 15.17 | 14.75 | 14.94 | 5,316,232 | -0.10(-0.66%) |
May 17, 2012 | 15.66 | 15.67 | 14.97 | 15.04 | 9,582,990 | -0.56(-3.56%) |
May 16, 2012 | 16.34 | 16.42 | 15.54 | 15.60 | 9,032,457 | -0.69(-4.23%) |
May 15, 2012 | 15.99 | 16.46 | 15.90 | 16.29 | 5,041,648 | +0.25(+1.56%) |
May 14, 2012 | 15.96 | 16.14 | 15.81 | 16.04 | 3,069,173 | -0.04(-0.24%) |
May 11, 2012 | 16.13 | 16.33 | 16.00 | 16.08 | 4,408,794 | -0.11(-0.69%) |
May 10, 2012 | 16.17 | 16.26 | 16.06 | 16.19 | 4,822,536 | +0.18(+1.13%) |
May 09, 2012 | 15.83 | 16.15 | 15.74 | 16.01 | 4,830,877 | +0.02(+0.11%) |
May 08, 2012 | 16.20 | 16.20 | 15.66 | 15.99 | 7,346,405 | -0.36(-2.21%) |
May 07, 2012 | 16.57 | 16.61 | 16.31 | 16.35 | 3,508,387 | -0.26(-1.56%) |
May 04, 2012 | 17.09 | 17.11 | 16.58 | 16.61 | 4,364,102 | -0.53(-3.09%) |
May 03, 2012 | 17.18 | 17.56 | 17.04 | 17.14 | 6,554,125 | -0.07(-0.43%) |
May 02, 2012 | 16.69 | 17.27 | 16.64 | 17.21 | 5,384,803 | +0.47(+2.83%) |
May 01, 2012 | 16.67 | 16.92 | 16.62 | 16.74 | 2,705,161 | +0.07(+0.41%) |
Apr 30, 2012 | 17.01 | 17.03 | 16.64 | 16.67 | 2,748,826 | -0.34(-2.03%) |
Apr 27, 2012 | 16.85 | 17.04 | 16.76 | 17.01 | 3,717,359 | +0.19(+1.15%) |
Apr 26, 2012 | 16.48 | 16.83 | 16.46 | 16.82 | 3,357,766 | +0.34(+2.04%) |
Apr 25, 2012 | 16.09 | 16.51 | 16.08 | 16.48 | 3,630,023 | +0.47(+2.96%) |
Apr 24, 2012 | 16.29 | 16.38 | 15.88 | 16.01 | 3,872,059 | -0.26(-1.61%) |
Apr 23, 2012 | 16.33 | 16.37 | 16.10 | 16.27 | 2,252,025 | -0.22(-1.33%) |
Apr 20, 2012 | 16.37 | 16.59 | 16.33 | 16.49 | 4,594,288 | +0.14(+0.84%) |
Apr 19, 2012 | 16.26 | 16.53 | 16.17 | 16.35 | 4,113,288 | +0.07(+0.42%) |
Apr 18, 2012 | 15.95 | 16.36 | 15.78 | 16.29 | 3,753,609 | +0.29(+1.83%) |
Apr 17, 2012 | 16.08 | 16.20 | 15.89 | 15.99 | 3,348,522 | +0.02(+0.11%) |
Apr 16, 2012 | 16.12 | 16.12 | 15.76 | 15.98 | 2,864,012 | +0.01(+0.05%) |
Apr 13, 2012 | 16.27 | 16.33 | 15.93 | 15.97 | 2,839,262 | -0.34(-2.08%) |
Apr 12, 2012 | 15.94 | 16.41 | 15.88 | 16.31 | 3,814,889 | +0.40(+2.48%) |
Apr 11, 2012 | 15.61 | 15.98 | 15.59 | 15.91 | 5,753,211 | +0.45(+2.92%) |
Apr 10, 2012 | 15.88 | 15.88 | 15.32 | 15.46 | 8,506,278 | -0.41(-2.60%) |
Apr 09, 2012 | 15.69 | 16.04 | 15.69 | 15.87 | 5,321,049 | -0.30(-1.83%) |
Apr 05, 2012 | 16.19 | 16.47 | 16.14 | 16.17 | 5,726,161 | -0.01(-0.08%) |
Apr 04, 2012 | 15.89 | 16.25 | 15.89 | 16.18 | 7,144,784 | +0.11(+0.67%) |
Apr 03, 2012 | 16.20 | 16.43 | 16.05 | 16.07 | 5,270,088 | -0.14(-0.87%) |
Apr 02, 2012 | 16.17 | 16.37 | 16.01 | 16.22 | 7,161,343 | +0.12(+0.72%) |
Mar 30, 2012 | 16.26 | 16.30 | 16.03 | 16.10 | 11,265,503 | -0.12(-0.71%) |
Mar 29, 2012 | 16.33 | 16.36 | 16.08 | 16.22 | 7,548,479 | -0.22(-1.33%) |
Mar 28, 2012 | 16.75 | 16.78 | 16.28 | 16.44 | 3,066,526 | -0.28(-1.70%) |
Mar 27, 2012 | 16.82 | 16.94 | 16.62 | 16.72 | 6,148,649 | -0.05(-0.31%) |
Mar 26, 2012 | 16.59 | 16.78 | 16.57 | 16.77 | 4,767,886 | +0.21(+1.30%) |
Mar 23, 2012 | 16.56 | 16.65 | 16.29 | 16.56 | 5,142,968 | -0.05(-0.31%) |
Mar 22, 2012 | 16.69 | 16.78 | 16.51 | 16.61 | 6,796,865 | -0.31(-1.83%) |
Mar 21, 2012 | 16.52 | 16.99 | 16.48 | 16.92 | 11,496,282 | +0.36(+2.18%) |
Mar 20, 2012 | 16.11 | 16.64 | 16.11 | 16.56 | 7,132,268 | +0.33(+2.04%) |
Mar 19, 2012 | 15.88 | 16.36 | 15.76 | 16.23 | 6,563,889 | +0.28(+1.75%) |
Mar 16, 2012 | 15.91 | 15.95 | 15.77 | 15.95 | 5,326,559 | +0.06(+0.41%) |
Mar 15, 2012 | 15.90 | 15.96 | 15.77 | 15.88 | 6,403,546 | -0.02(-0.13%) |
Mar 14, 2012 | 15.68 | 15.93 | 15.64 | 15.90 | 9,172,158 | +0.21(+1.31%) |
Mar 13, 2012 | 15.43 | 15.82 | 15.33 | 15.70 | 9,658,098 | +0.36(+2.35%) |
Mar 12, 2012 | 15.61 | 15.70 | 15.31 | 15.34 | 5,704,014 | -0.25(-1.60%) |
Mar 09, 2012 | 15.24 | 15.73 | 15.07 | 15.59 | 12,533,451 | +0.28(+1.85%) |
Mar 08, 2012 | 15.59 | 16.06 | 15.17 | 15.30 | 33,434,536 | -0.95(-5.87%) |
Mar 07, 2012 | 16.13 | 16.42 | 16.12 | 16.26 | 7,607,453 | +0.17(+1.04%) |
Mar 06, 2012 | 16.00 | 16.18 | 15.56 | 16.09 | 9,656,527 | -0.25(-1.55%) |
Mar 05, 2012 | 16.61 | 16.68 | 16.21 | 16.34 | 10,194,052 | -0.34(-2.03%) |
Mar 02, 2012 | 16.70 | 16.86 | 16.58 | 16.68 | 7,253,684 | -0.06(-0.36%) |
Mar 01, 2012 | 16.65 | 16.94 | 16.62 | 16.74 | 7,137,077 | +0.16(+0.96%) |
Feb 29, 2012 | 16.84 | 16.91 | 16.54 | 16.58 | 4,310,180 | -0.26(-1.53%) |
Feb 28, 2012 | 17.07 | 17.08 | 16.70 | 16.84 | 6,047,515 | -0.24(-1.41%) |
Feb 27, 2012 | 16.62 | 17.13 | 16.58 | 17.08 | 7,979,265 | +0.40(+2.37%) |
Feb 24, 2012 | 16.43 | 16.88 | 16.31 | 16.68 | 8,282,154 | +0.25(+1.54%) |
Feb 23, 2012 | 16.12 | 16.61 | 16.09 | 16.43 | 3,499,651 | +0.34(+2.14%) |
Feb 22, 2012 | 16.11 | 16.23 | 16.05 | 16.09 | 3,167,981 | -0.01(-0.05%) |
Feb 21, 2012 | 16.36 | 16.60 | 16.04 | 16.10 | 7,949,843 | -0.23(-1.39%) |
Feb 17, 2012 | 16.08 | 16.40 | 16.08 | 16.32 | 3,051,923 | +0.28(+1.77%) |
Feb 16, 2012 | 15.95 | 16.19 | 15.95 | 16.04 | 4,739,556 | +0.06(+0.38%) |
Feb 15, 2012 | 16.13 | 16.28 | 15.88 | 15.98 | 6,449,717 | -0.10(-0.61%) |
Feb 14, 2012 | 15.97 | 16.15 | 15.80 | 16.08 | 4,811,656 | +0.39(+2.46%) |
Feb 13, 2012 | 15.95 | 15.95 | 15.61 | 15.69 | 4,999,847 | -0.13(-0.84%) |
Feb 10, 2012 | 15.77 | 15.86 | 15.59 | 15.83 | 2,803,615 | -0.10(-0.65%) |
Feb 09, 2012 | 15.99 | 16.02 | 15.78 | 15.93 | 2,581,086 | +0.05(+0.32%) |
Feb 08, 2012 | 15.74 | 16.04 | 15.71 | 15.88 | 3,443,243 | +0.16(+1.01%) |
Feb 07, 2012 | 15.62 | 15.81 | 15.59 | 15.72 | 2,934,013 | +0.03(+0.22%) |
Feb 06, 2012 | 15.79 | 15.95 | 15.54 | 15.68 | 4,306,602 | -0.15(-0.98%) |
Feb 03, 2012 | 15.89 | 16.04 | 15.81 | 15.84 | 5,775,808 | +0.06(+0.41%) |
Feb 02, 2012 | 15.53 | 15.83 | 15.52 | 15.77 | 4,016,249 | +0.21(+1.38%) |
Feb 01, 2012 | 15.49 | 15.58 | 15.40 | 15.56 | 3,658,336 | +0.15(+1.00%) |
Jan 31, 2012 | 15.44 | 15.51 | 15.17 | 15.40 | 6,933,487 | +0.12(+0.76%) |
Jan 30, 2012 | 14.97 | 15.34 | 14.75 | 15.29 | 8,771,683 | +0.20(+1.34%) |
Jan 27, 2012 | 14.80 | 15.14 | 14.70 | 15.09 | 7,283,785 | +0.22(+1.47%) |
Jan 26, 2012 | 15.09 | 15.12 | 14.66 | 14.87 | 4,666,680 | -0.12(-0.83%) |
Jan 25, 2012 | 14.85 | 15.04 | 14.61 | 14.99 | 7,207,678 | +0.02(+0.14%) |
Jan 24, 2012 | 14.70 | 14.98 | 14.59 | 14.97 | 3,838,828 | +0.21(+1.42%) |
Jan 23, 2012 | 15.01 | 15.01 | 14.50 | 14.76 | 6,267,478 | -0.21(-1.43%) |
Jan 20, 2012 | 14.94 | 15.08 | 14.88 | 14.98 | 8,539,241 | -0.03(-0.23%) |
Jan 19, 2012 | 14.96 | 15.12 | 14.88 | 15.01 | 13,615,271 | +0.08(+0.55%) |
Jan 18, 2012 | 14.44 | 15.03 | 14.32 | 14.93 | 12,563,631 | +0.72(+5.03%) |
Jan 17, 2012 | 14.50 | 14.58 | 14.14 | 14.21 | 7,152,870 | -0.28(-1.95%) |
Jan 13, 2012 | 14.48 | 14.61 | 14.40 | 14.50 | 8,884,430 | -0.20(-1.37%) |
Jan 12, 2012 | 14.74 | 14.89 | 14.26 | 14.70 | 27,318,396 | -2.04(-12.18%) |
Jan 11, 2012 | 16.63 | 16.80 | 16.47 | 16.74 | 4,406,448 | +0.08(+0.46%) |
Jan 10, 2012 | 16.62 | 16.70 | 16.35 | 16.66 | 4,034,354 | +0.24(+1.43%) |
Jan 09, 2012 | 16.15 | 16.47 | 15.99 | 16.42 | 5,434,061 | +0.36(+2.21%) |
Jan 06, 2012 | 16.29 | 16.52 | 16.06 | 16.07 | 4,816,722 | -0.18(-1.08%) |
Jan 05, 2012 | 16.18 | 16.34 | 15.97 | 16.24 | 3,928,574 | +0.00(+0.00%) |
Jan 04, 2012 | 15.75 | 16.42 | 15.72 | 16.24 | 4,678,198 | -0.24(-1.48%) |
Dec 30, 2011 | 16.53 | 16.62 | 16.44 | 16.49 | 1,513,951 | -0.04(-0.26%) |
Dec 29, 2011 | 16.14 | 16.54 | 16.09 | 16.53 | 2,006,849 | +0.45(+2.82%) |
Dec 28, 2011 | 16.20 | 16.27 | 16.05 | 16.08 | 1,674,153 | -0.17(-1.03%) |
Dec 27, 2011 | 16.17 | 16.34 | 16.04 | 16.24 | 1,444,687 | +0.02(+0.11%) |
Dec 23, 2011 | 16.13 | 16.30 | 16.02 | 16.23 | 1,421,524 | -0.26(-1.58%) |
Dec 21, 2011 | 16.38 | 16.51 | 15.86 | 16.49 | 4,248,530 | +0.07(+0.44%) |
Dec 20, 2011 | 16.12 | 16.53 | 16.09 | 16.41 | 3,240,722 | +0.59(+3.71%) |
Dec 19, 2011 | 16.26 | 16.44 | 15.77 | 15.83 | 1,978,696 | -0.33(-2.02%) |
Dec 16, 2011 | 15.71 | 16.22 | 15.71 | 16.15 | 4,240,810 | +0.52(+3.31%) |
Dec 15, 2011 | 16.11 | 16.11 | 15.62 | 15.63 | 3,941,556 | -0.33(-2.09%) |
Dec 14, 2011 | 16.11 | 16.22 | 15.78 | 15.97 | 3,836,448 | -0.21(-1.30%) |
Dec 13, 2011 | 16.87 | 16.91 | 15.96 | 16.18 | 3,448,569 | -0.57(-3.43%) |
Dec 12, 2011 | 16.68 | 16.77 | 16.41 | 16.75 | 1,990,746 | -0.15(-0.86%) |
Dec 09, 2011 | 16.36 | 16.95 | 16.29 | 16.90 | 3,131,187 | +0.55(+3.35%) |
Dec 08, 2011 | 16.56 | 16.74 | 16.24 | 16.35 | 2,969,717 | -0.36(-2.13%) |
Dec 07, 2011 | 16.53 | 16.75 | 16.45 | 16.71 | 4,241,120 | +0.06(+0.39%) |
Dec 06, 2011 | 16.86 | 16.87 | 16.61 | 16.64 | 3,855,286 | -0.22(-1.32%) |
Dec 05, 2011 | 16.96 | 17.12 | 16.76 | 16.86 | 2,933,091 | +0.09(+0.56%) |
Dec 02, 2011 | 16.65 | 17.05 | 16.65 | 16.77 | 5,829,927 | +0.23(+1.37%) |
Dec 01, 2011 | 16.10 | 16.61 | 15.99 | 16.54 | 4,140,856 | +0.37(+2.28%) |
Nov 30, 2011 | 16.03 | 16.32 | 15.90 | 16.17 | 4,203,098 | +0.69(+4.48%) |
Nov 29, 2011 | 15.49 | 15.54 | 15.30 | 15.48 | 2,682,769 | +0.09(+0.56%) |
Nov 28, 2011 | 15.34 | 15.68 | 15.28 | 15.39 | 2,119,423 | +0.40(+2.68%) |
Nov 25, 2011 | 15.05 | 15.20 | 14.98 | 14.99 | 769,617 | -0.08(-0.54%) |
Nov 23, 2011 | 15.23 | 15.31 | 14.95 | 15.07 | 2,743,741 | -0.33(-2.14%) |
Nov 22, 2011 | 15.69 | 15.86 | 15.39 | 15.40 | 3,367,243 | -0.36(-2.31%) |
Nov 21, 2011 | 15.49 | 15.87 | 15.49 | 15.77 | 2,404,605 | +0.03(+0.19%) |
Nov 18, 2011 | 15.98 | 16.04 | 15.58 | 15.74 | 4,980,172 | -0.08(-0.51%) |
Nov 17, 2011 | 16.07 | 16.59 | 15.64 | 15.82 | 6,700,516 | -0.27(-1.65%) |
Nov 16, 2011 | 16.27 | 16.47 | 16.02 | 16.08 | 2,696,437 | -0.29(-1.78%) |
Nov 15, 2011 | 16.33 | 16.67 | 16.04 | 16.38 | 3,533,864 | -0.01(-0.05%) |
Nov 14, 2011 | 16.26 | 16.56 | 16.23 | 16.38 | 2,407,033 | +0.06(+0.39%) |
Nov 11, 2011 | 15.91 | 16.47 | 15.88 | 16.32 | 4,942,445 | +0.54(+3.39%) |
Nov 10, 2011 | 16.08 | 16.14 | 15.64 | 15.78 | 3,482,368 | -0.01(-0.08%) |
Nov 09, 2011 | 16.02 | 16.19 | 15.74 | 15.80 | 2,755,770 | -0.56(-3.40%) |
Nov 08, 2011 | 16.14 | 16.44 | 15.69 | 16.35 | 4,439,199 | +0.32(+2.00%) |
Nov 07, 2011 | 16.24 | 16.31 | 15.96 | 16.03 | 3,923,068 | -0.24(-1.45%) |
Nov 04, 2011 | 16.17 | 16.29 | 15.93 | 16.27 | 2,763,189 | +0.00(+0.00%) |
Nov 03, 2011 | 16.25 | 16.40 | 15.78 | 16.27 | 3,451,973 | +0.30(+1.88%) |
Nov 02, 2011 | 16.40 | 16.42 | 15.91 | 15.97 | 3,550,073 | -0.13(-0.80%) |
Nov 01, 2011 | 15.55 | 16.16 | 15.31 | 16.10 | 5,059,618 | +0.02(+0.13%) |
Oct 31, 2011 | 16.17 | 16.46 | 16.05 | 16.08 | 2,256,861 | -0.35(-2.11%) |
Oct 28, 2011 | 16.78 | 16.94 | 16.29 | 16.42 | 3,203,674 | -0.49(-2.91%) |
Oct 27, 2011 | 16.84 | 17.16 | 16.62 | 16.91 | 2,707,013 | +0.46(+2.81%) |
Oct 26, 2011 | 16.33 | 16.54 | 15.89 | 16.45 | 4,423,338 | +0.33(+2.02%) |
Oct 25, 2011 | 16.31 | 16.43 | 16.09 | 16.13 | 3,499,179 | -0.37(-2.25%) |
Oct 24, 2011 | 16.10 | 16.84 | 15.98 | 16.50 | 6,775,147 | +0.38(+2.39%) |
Oct 21, 2011 | 15.82 | 16.13 | 15.67 | 16.11 | 3,036,300 | +0.49(+3.12%) |
Oct 20, 2011 | 15.18 | 15.66 | 15.14 | 15.63 | 2,467,795 | +0.42(+2.75%) |
Oct 19, 2011 | 15.51 | 15.65 | 15.14 | 15.21 | 3,051,557 | -0.31(-1.98%) |
Oct 18, 2011 | 15.20 | 15.63 | 14.77 | 15.51 | 2,665,232 | +0.32(+2.14%) |
Oct 17, 2011 | 15.54 | 15.68 | 15.13 | 15.19 | 3,324,809 | -0.48(-3.05%) |
Oct 14, 2011 | 15.42 | 15.69 | 15.29 | 15.67 | 4,412,268 | +0.43(+2.83%) |
Oct 13, 2011 | 14.50 | 15.28 | 14.50 | 15.24 | 6,831,257 | +0.92(+6.45%) |
Oct 12, 2011 | 13.90 | 14.49 | 13.80 | 14.31 | 13,012,459 | +0.65(+4.79%) |
Oct 11, 2011 | 13.80 | 13.87 | 13.57 | 13.66 | 2,866,264 | -0.24(-1.75%) |
Oct 10, 2011 | 13.59 | 14.03 | 13.56 | 13.90 | 2,852,165 | +0.53(+3.93%) |
Oct 07, 2011 | 13.49 | 13.59 | 13.26 | 13.38 | 2,360,929 | -0.02(-0.13%) |
Oct 06, 2011 | 13.13 | 13.41 | 13.13 | 13.40 | 4,424,571 | +0.59(+4.57%) |
Oct 05, 2011 | 12.97 | 13.10 | 12.71 | 12.81 | 3,480,401 | -0.12(-0.96%) |
Oct 04, 2011 | 12.31 | 12.95 | 12.19 | 12.93 | 4,994,178 | +0.45(+3.59%) |
Oct 03, 2011 | 12.98 | 13.52 | 12.42 | 12.49 | 5,605,385 | -0.67(-5.10%) |
Sep 30, 2011 | 13.70 | 13.76 | 13.15 | 13.16 | 3,266,324 | -0.82(-5.84%) |
Sep 29, 2011 | 14.11 | 14.11 | 13.52 | 13.97 | 2,731,974 | +0.16(+1.18%) |
Sep 28, 2011 | 14.28 | 14.30 | 13.78 | 13.81 | 3,321,727 | -0.47(-3.29%) |
Sep 27, 2011 | 14.24 | 14.50 | 14.10 | 14.28 | 3,171,820 | +0.45(+3.24%) |
Sep 26, 2011 | 13.54 | 13.85 | 13.27 | 13.83 | 2,377,817 | +0.40(+2.96%) |
Sep 23, 2011 | 13.20 | 13.50 | 13.11 | 13.43 | 2,516,643 | +0.19(+1.45%) |
Sep 22, 2011 | 13.11 | 13.60 | 13.00 | 13.24 | 3,986,379 | -0.31(-2.30%) |
Sep 21, 2011 | 14.10 | 14.20 | 13.54 | 13.55 | 3,181,477 | -0.56(-3.97%) |
Sep 20, 2011 | 14.48 | 14.50 | 14.10 | 14.11 | 2,859,697 | -0.24(-1.67%) |
Sep 19, 2011 | 14.21 | 14.46 | 14.10 | 14.35 | 3,295,319 | -0.15(-1.06%) |
Sep 16, 2011 | 14.48 | 14.68 | 14.42 | 14.51 | 3,005,856 | +0.10(+0.68%) |
Sep 15, 2011 | 14.37 | 14.46 | 14.16 | 14.41 | 2,977,005 | +0.15(+1.08%) |
Sep 14, 2011 | 14.21 | 14.46 | 13.87 | 14.25 | 4,889,283 | +0.17(+1.18%) |
Sep 13, 2011 | 13.61 | 14.14 | 13.59 | 14.09 | 5,046,062 | +0.54(+4.01%) |
Sep 12, 2011 | 13.10 | 13.55 | 13.10 | 13.54 | 2,753,002 | +0.21(+1.60%) |
Sep 09, 2011 | 13.32 | 13.54 | 13.16 | 13.33 | 3,689,303 | -0.16(-1.17%) |
Sep 08, 2011 | 13.59 | 13.74 | 13.45 | 13.49 | 4,060,144 | -0.19(-1.37%) |
Sep 07, 2011 | 13.89 | 14.00 | 13.55 | 13.68 | 6,864,672 | +0.52(+3.96%) |
Sep 06, 2011 | 12.84 | 13.29 | 12.84 | 13.16 | 6,201,210 | -0.22(-1.63%) |
Sep 02, 2011 | 13.55 | 13.63 | 13.33 | 13.37 | 4,214,489 | -0.50(-3.63%) |
Sep 01, 2011 | 14.16 | 14.33 | 13.86 | 13.88 | 3,220,558 | -0.27(-1.90%) |
Aug 31, 2011 | 14.29 | 14.38 | 14.00 | 14.15 | 4,307,621 | -0.10(-0.72%) |
Aug 30, 2011 | 14.28 | 14.44 | 14.10 | 14.25 | 3,711,474 | -0.14(-0.95%) |
Aug 29, 2011 | 14.15 | 14.39 | 14.15 | 14.39 | 3,610,684 | +0.41(+2.90%) |
Aug 26, 2011 | 13.21 | 14.05 | 13.20 | 13.98 | 6,281,884 | +0.66(+4.94%) |
Aug 25, 2011 | 13.17 | 13.57 | 13.15 | 13.32 | 9,364,409 | +0.23(+1.73%) |
Aug 24, 2011 | 12.52 | 13.28 | 12.36 | 13.10 | 9,836,227 | +0.52(+4.11%) |
Aug 23, 2011 | 12.74 | 12.74 | 11.92 | 12.58 | 15,690,296 | -0.25(-1.96%) |
Aug 22, 2011 | 12.71 | 12.88 | 12.42 | 12.83 | 9,552,618 | +0.49(+3.98%) |
Aug 19, 2011 | 12.11 | 12.68 | 12.08 | 12.34 | 8,842,184 | +0.03(+0.24%) |
Aug 18, 2011 | 12.46 | 12.52 | 12.09 | 12.31 | 7,985,188 | -0.55(-4.25%) |
Aug 17, 2011 | 13.35 | 13.42 | 12.75 | 12.86 | 6,971,673 | -0.41(-3.12%) |
Aug 16, 2011 | 13.37 | 13.52 | 13.25 | 13.27 | 6,618,249 | -0.25(-1.86%) |
Aug 15, 2011 | 13.52 | 13.73 | 13.18 | 13.52 | 6,971,056 | -0.29(-2.07%) |
Aug 12, 2011 | 13.92 | 13.94 | 13.48 | 13.81 | 6,369,849 | +0.06(+0.47%) |
Aug 11, 2011 | 13.04 | 13.87 | 12.98 | 13.75 | 5,325,535 | +0.80(+6.21%) |
Aug 10, 2011 | 13.05 | 13.39 | 12.89 | 12.94 | 5,486,369 | -0.44(-3.26%) |
Aug 09, 2011 | 13.49 | 13.42 | 12.52 | 13.38 | 6,026,453 | +0.72(+5.67%) |
Aug 08, 2011 | 13.49 | 13.65 | 12.49 | 12.66 | 9,018,633 | -1.29(-9.28%) |
Aug 05, 2011 | 14.26 | 14.27 | 13.47 | 13.96 | 5,759,716 | -0.14(-1.00%) |
Aug 04, 2011 | 14.60 | 14.80 | 14.10 | 14.10 | 5,809,851 | -0.75(-5.04%) |
Aug 03, 2011 | 14.49 | 14.87 | 14.12 | 14.84 | 4,024,559 | +0.41(+2.84%) |
Aug 02, 2011 | 15.27 | 15.31 | 14.42 | 14.43 | 6,231,704 | -0.93(-6.04%) |