Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.19 | 12.22 | 12.11 | 12.12 | 4,781,976 | -0.02(-0.21%) |
Mar 29, 2012 | 12.13 | 12.23 | 12.09 | 12.15 | 4,702,554 | -0.02(-0.18%) |
Mar 28, 2012 | 12.36 | 12.40 | 12.05 | 12.17 | 8,300,796 | -0.18(-1.43%) |
Mar 27, 2012 | 12.54 | 12.61 | 12.34 | 12.35 | 13,692,228 | -0.24(-1.91%) |
Mar 26, 2012 | 11.96 | 12.62 | 11.91 | 12.59 | 15,714,978 | +0.71(+5.93%) |
Mar 23, 2012 | 11.89 | 11.94 | 11.83 | 11.88 | 5,736,678 | -0.04(-0.31%) |
Mar 22, 2012 | 11.83 | 12.02 | 11.81 | 11.92 | 7,167,630 | +0.07(+0.58%) |
Mar 21, 2012 | 11.84 | 11.89 | 11.74 | 11.85 | 4,020,900 | -0.01(-0.08%) |
Mar 20, 2012 | 11.86 | 11.90 | 11.63 | 11.86 | 6,495,582 | +0.11(+0.95%) |
Mar 19, 2012 | 11.83 | 11.84 | 11.68 | 11.75 | 6,486,108 | -0.16(-1.32%) |
Mar 16, 2012 | 11.66 | 11.94 | 11.62 | 11.90 | 7,803,606 | +0.23(+2.01%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.49 | 11.67 | 3,237,702 | +0.05(+0.46%) |
Mar 14, 2012 | 11.56 | 11.76 | 11.55 | 11.62 | 6,950,670 | +0.06(+0.56%) |
Mar 13, 2012 | 11.56 | 11.64 | 11.43 | 11.55 | 6,328,488 | +0.01(+0.09%) |
Mar 12, 2012 | 11.46 | 11.71 | 11.40 | 11.54 | 8,305,410 | +0.05(+0.46%) |
Mar 09, 2012 | 11.42 | 11.54 | 11.38 | 11.49 | 8,465,514 | +0.07(+0.57%) |
Mar 08, 2012 | 11.58 | 11.58 | 11.32 | 11.42 | 13,776,702 | +0.02(+0.15%) |
Mar 07, 2012 | 11.46 | 11.58 | 11.39 | 11.40 | 5,109,792 | -0.06(-0.55%) |
Mar 06, 2012 | 11.72 | 11.78 | 11.42 | 11.47 | 8,239,680 | -0.33(-2.81%) |
Mar 05, 2012 | 11.82 | 11.89 | 11.75 | 11.80 | 4,820,856 | -0.07(-0.59%) |
Mar 02, 2012 | 12.08 | 12.18 | 11.85 | 11.87 | 6,363,912 | -0.18(-1.49%) |
Mar 01, 2012 | 12.20 | 12.24 | 11.97 | 12.05 | 11,976,942 | -0.14(-1.13%) |
Feb 29, 2012 | 12.21 | 12.29 | 12.11 | 12.19 | 5,065,860 | -0.03(-0.27%) |
Feb 28, 2012 | 12.26 | 12.29 | 12.14 | 12.22 | 4,382,610 | -0.04(-0.33%) |
Feb 27, 2012 | 12.25 | 12.30 | 12.04 | 12.26 | 5,476,236 | -0.12(-0.93%) |
Feb 24, 2012 | 12.33 | 12.47 | 12.29 | 12.38 | 4,243,380 | +0.09(+0.77%) |
Feb 23, 2012 | 12.41 | 12.45 | 12.19 | 12.28 | 6,909,792 | -0.11(-0.91%) |
Feb 22, 2012 | 12.40 | 12.56 | 12.34 | 12.39 | 5,561,256 | -0.04(-0.36%) |
Feb 21, 2012 | 12.54 | 12.67 | 12.40 | 12.44 | 5,318,928 | -0.16(-1.28%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.52 | 12.60 | 7,026,390 | -0.11(-0.85%) |
Feb 16, 2012 | 12.61 | 12.72 | 12.56 | 12.71 | 7,152,240 | +0.07(+0.54%) |
Feb 15, 2012 | 12.42 | 12.67 | 12.31 | 12.64 | 13,630,230 | +0.32(+2.60%) |
Feb 14, 2012 | 12.31 | 12.48 | 12.27 | 12.32 | 6,605,856 | -0.03(-0.27%) |
Feb 13, 2012 | 12.36 | 12.41 | 12.28 | 12.36 | 4,982,508 | +0.04(+0.35%) |
Feb 10, 2012 | 12.15 | 12.34 | 12.09 | 12.31 | 6,326,496 | +0.09(+0.76%) |
Feb 09, 2012 | 12.28 | 12.35 | 12.19 | 12.22 | 5,848,086 | -0.12(-0.93%) |
Feb 08, 2012 | 12.33 | 12.37 | 12.22 | 12.33 | 5,935,764 | +0.06(+0.50%) |
Feb 07, 2012 | 12.09 | 12.33 | 12.00 | 12.27 | 7,601,706 | +0.18(+1.53%) |
Feb 06, 2012 | 11.89 | 12.16 | 11.70 | 12.09 | 11,296,380 | +0.16(+1.37%) |
Feb 03, 2012 | 12.04 | 12.50 | 11.83 | 11.92 | 40,098,204 | -1.52(-11.32%) |
Feb 02, 2012 | 13.51 | 13.56 | 13.33 | 13.45 | 7,403,154 | -0.17(-1.25%) |
Feb 01, 2012 | 13.74 | 13.89 | 13.59 | 13.62 | 12,187,500 | -0.16(-1.19%) |
Jan 31, 2012 | 13.34 | 13.99 | 13.34 | 13.78 | 17,878,050 | +0.73(+5.62%) |
Jan 30, 2012 | 13.06 | 13.15 | 12.96 | 13.04 | 4,590,462 | -0.15(-1.15%) |
Jan 27, 2012 | 13.05 | 13.25 | 13.00 | 13.20 | 4,877,874 | +0.15(+1.16%) |
Jan 26, 2012 | 13.17 | 13.18 | 13.00 | 13.04 | 4,630,896 | -0.12(-0.92%) |
Jan 25, 2012 | 13.13 | 13.21 | 12.93 | 13.17 | 4,895,322 | +0.08(+0.59%) |
Jan 24, 2012 | 13.11 | 13.33 | 13.03 | 13.09 | 5,152,908 | -0.13(-0.97%) |
Jan 23, 2012 | 12.88 | 13.23 | 12.75 | 13.22 | 9,089,796 | +0.36(+2.84%) |
Jan 20, 2012 | 12.98 | 13.16 | 12.73 | 12.85 | 6,046,836 | -0.13(-0.99%) |
Jan 19, 2012 | 12.97 | 13.17 | 12.88 | 12.98 | 9,213,912 | +0.04(+0.27%) |
Jan 18, 2012 | 12.19 | 13.02 | 12.03 | 12.95 | 17,150,538 | +0.90(+7.52%) |
Jan 17, 2012 | 12.31 | 12.39 | 12.02 | 12.04 | 5,877,354 | -0.16(-1.31%) |
Jan 13, 2012 | 12.29 | 12.38 | 12.13 | 12.20 | 3,072,462 | -0.16(-1.27%) |
Jan 12, 2012 | 12.41 | 12.43 | 12.23 | 12.36 | 2,714,826 | -0.02(-0.19%) |
Jan 11, 2012 | 12.42 | 12.44 | 12.33 | 12.38 | 6,427,668 | -0.02(-0.13%) |
Jan 10, 2012 | 12.19 | 12.40 | 12.17 | 12.40 | 5,918,166 | +0.29(+2.42%) |
Jan 09, 2012 | 12.13 | 12.15 | 11.98 | 12.11 | 3,303,114 | -0.04(-0.34%) |
Jan 06, 2012 | 11.93 | 12.16 | 11.92 | 12.15 | 4,887,324 | +0.15(+1.29%) |
Jan 05, 2012 | 11.70 | 12.02 | 11.67 | 11.99 | 4,634,478 | +0.19(+1.57%) |
Jan 04, 2012 | 11.96 | 12.06 | 11.79 | 11.81 | 4,015,044 | +0.02(+0.20%) |
Dec 30, 2011 | 11.90 | 11.95 | 11.78 | 11.78 | 2,631,720 | -0.12(-1.01%) |
Dec 29, 2011 | 11.72 | 11.93 | 11.63 | 11.90 | 2,251,380 | +0.22(+1.85%) |
Dec 28, 2011 | 11.81 | 11.83 | 11.63 | 11.69 | 2,309,286 | -0.10(-0.83%) |
Dec 27, 2011 | 11.77 | 11.85 | 11.73 | 11.79 | 1,385,088 | -0.04(-0.38%) |
Dec 23, 2011 | 11.74 | 11.84 | 11.69 | 11.83 | 1,971,780 | +0.16(+1.36%) |
Dec 21, 2011 | 11.70 | 11.72 | 11.50 | 11.67 | 3,663,612 | -0.07(-0.61%) |
Dec 20, 2011 | 11.40 | 11.77 | 11.38 | 11.74 | 7,494,942 | +0.48(+4.23%) |
Dec 19, 2011 | 11.24 | 11.33 | 11.17 | 11.27 | 5,623,626 | +0.04(+0.31%) |
Dec 16, 2011 | 11.14 | 11.29 | 11.09 | 11.23 | 8,354,982 | +0.18(+1.64%) |
Dec 15, 2011 | 11.02 | 11.09 | 10.87 | 11.05 | 5,716,818 | +0.07(+0.64%) |
Dec 14, 2011 | 11.14 | 11.15 | 10.93 | 10.98 | 6,245,370 | -0.21(-1.86%) |
Dec 13, 2011 | 11.31 | 11.44 | 11.11 | 11.19 | 9,940,122 | -0.12(-1.06%) |
Dec 12, 2011 | 10.86 | 11.40 | 10.67 | 11.31 | 14,997,888 | +0.55(+5.14%) |
Dec 09, 2011 | 10.76 | 10.92 | 10.45 | 10.76 | 9,744,180 | +0.12(+1.11%) |
Dec 08, 2011 | 10.71 | 10.72 | 10.63 | 10.64 | 5,364,138 | -0.17(-1.53%) |
Dec 07, 2011 | 10.82 | 10.87 | 10.69 | 10.80 | 3,404,550 | -0.06(-0.57%) |
Dec 06, 2011 | 10.90 | 10.93 | 10.77 | 10.86 | 3,332,796 | -0.01(-0.09%) |
Dec 05, 2011 | 10.99 | 11.06 | 10.83 | 10.87 | 5,564,862 | +0.04(+0.38%) |
Dec 02, 2011 | 11.20 | 11.20 | 10.76 | 10.83 | 6,244,854 | -0.31(-2.75%) |
Dec 01, 2011 | 10.96 | 11.23 | 10.90 | 11.14 | 4,111,950 | +0.13(+1.21%) |
Nov 30, 2011 | 10.87 | 11.01 | 10.84 | 11.01 | 6,059,580 | +0.42(+3.94%) |
Nov 29, 2011 | 10.65 | 10.71 | 10.59 | 10.59 | 2,849,160 | -0.05(-0.52%) |
Nov 28, 2011 | 10.66 | 10.76 | 10.56 | 10.64 | 4,366,464 | +0.23(+2.18%) |
Nov 25, 2011 | 10.44 | 10.57 | 10.38 | 10.42 | 2,130,024 | -0.07(-0.71%) |
Nov 23, 2011 | 10.40 | 10.56 | 10.27 | 10.49 | 5,981,310 | -0.02(-0.17%) |
Nov 22, 2011 | 10.64 | 10.80 | 10.41 | 10.51 | 5,417,700 | -0.18(-1.65%) |
Nov 21, 2011 | 10.34 | 10.87 | 10.33 | 10.69 | 11,221,902 | +0.18(+1.75%) |
Nov 18, 2011 | 10.66 | 10.76 | 10.48 | 10.50 | 8,811,744 | -0.11(-1.04%) |
Nov 17, 2011 | 10.86 | 10.87 | 10.52 | 10.61 | 8,559,684 | -0.28(-2.56%) |
Nov 16, 2011 | 11.38 | 11.40 | 10.87 | 10.89 | 18,659,178 | -0.57(-4.97%) |
Nov 15, 2011 | 11.68 | 11.78 | 11.46 | 11.46 | 7,759,332 | -0.26(-2.20%) |
Nov 14, 2011 | 11.73 | 11.95 | 11.64 | 11.72 | 6,700,680 | -0.04(-0.35%) |
Nov 11, 2011 | 11.57 | 11.92 | 11.38 | 11.76 | 11,892,258 | +0.26(+2.25%) |
Nov 10, 2011 | 12.06 | 12.20 | 11.36 | 11.50 | 21,658,824 | -0.45(-3.74%) |
Nov 09, 2011 | 12.42 | 12.49 | 11.93 | 11.95 | 8,099,352 | -0.76(-6.00%) |
Nov 08, 2011 | 12.70 | 12.86 | 12.57 | 12.71 | 4,437,102 | +0.01(+0.09%) |
Nov 07, 2011 | 12.71 | 12.83 | 12.54 | 12.70 | 2,612,982 | -0.04(-0.30%) |
Nov 04, 2011 | 12.73 | 12.84 | 12.67 | 12.74 | 4,431,096 | -0.06(-0.47%) |
Nov 03, 2011 | 12.90 | 12.90 | 12.51 | 12.80 | 6,610,158 | +0.41(+3.27%) |
Nov 02, 2011 | 12.45 | 12.62 | 12.02 | 12.39 | 7,264,644 | +0.14(+1.17%) |
Nov 01, 2011 | 12.26 | 12.45 | 12.15 | 12.25 | 5,498,478 | -0.32(-2.53%) |
Oct 31, 2011 | 12.48 | 12.76 | 12.39 | 12.57 | 5,862,168 | -0.11(-0.84%) |
Oct 28, 2011 | 12.61 | 12.73 | 12.57 | 12.68 | 4,360,842 | +0.10(+0.80%) |
Oct 27, 2011 | 12.58 | 12.71 | 12.37 | 12.58 | 4,892,094 | +0.32(+2.60%) |
Oct 26, 2011 | 12.33 | 12.38 | 12.09 | 12.26 | 3,448,272 | +0.10(+0.84%) |
Oct 25, 2011 | 12.51 | 12.67 | 12.14 | 12.16 | 5,230,374 | -0.43(-3.39%) |
Oct 24, 2011 | 12.21 | 12.66 | 12.21 | 12.58 | 7,355,928 | +0.35(+2.89%) |
Oct 21, 2011 | 12.12 | 12.29 | 12.06 | 12.23 | 6,295,254 | +0.23(+1.92%) |
Oct 20, 2011 | 11.67 | 12.04 | 11.38 | 12.00 | 12,934,146 | +0.70(+6.21%) |
Oct 19, 2011 | 11.72 | 11.92 | 11.28 | 11.30 | 10,606,752 | -0.40(-3.38%) |
Oct 18, 2011 | 11.35 | 11.79 | 11.35 | 11.69 | 5,014,494 | +0.27(+2.38%) |
Oct 17, 2011 | 11.75 | 11.84 | 11.40 | 11.42 | 8,656,956 | -0.58(-4.82%) |
Oct 14, 2011 | 11.98 | 12.04 | 11.86 | 12.00 | 4,003,326 | +0.13(+1.08%) |
Oct 13, 2011 | 11.71 | 11.93 | 11.69 | 11.87 | 4,215,960 | +0.06(+0.48%) |
Oct 12, 2011 | 12.00 | 12.05 | 11.80 | 11.81 | 6,435,570 | -0.13(-1.10%) |
Oct 11, 2011 | 12.00 | 12.20 | 11.92 | 11.95 | 4,815,516 | -0.09(-0.71%) |
Oct 10, 2011 | 12.17 | 12.23 | 11.98 | 12.03 | 5,348,562 | +0.03(+0.22%) |
Oct 07, 2011 | 11.82 | 12.17 | 11.79 | 12.01 | 6,391,092 | +0.28(+2.40%) |
Oct 06, 2011 | 11.54 | 11.73 | 11.53 | 11.72 | 7,294,170 | +0.21(+1.79%) |
Oct 05, 2011 | 11.67 | 11.71 | 11.46 | 11.52 | 7,790,532 | -0.13(-1.10%) |
Oct 04, 2011 | 11.20 | 11.66 | 10.80 | 11.64 | 12,285,840 | +0.24(+2.12%) |
Oct 03, 2011 | 11.72 | 11.88 | 11.33 | 11.40 | 7,671,984 | -0.48(-4.01%) |
Sep 30, 2011 | 11.53 | 12.22 | 11.53 | 11.88 | 10,588,632 | +0.07(+0.56%) |
Sep 29, 2011 | 12.07 | 12.08 | 11.25 | 11.81 | 34,266,652 | -0.83(-6.58%) |
Sep 28, 2011 | 12.97 | 13.09 | 12.63 | 12.64 | 4,979,820 | -0.33(-2.51%) |
Sep 27, 2011 | 13.04 | 13.29 | 12.90 | 12.97 | 4,519,620 | +0.20(+1.57%) |
Sep 26, 2011 | 12.53 | 12.79 | 12.37 | 12.77 | 4,029,828 | +0.35(+2.79%) |
Sep 23, 2011 | 12.32 | 12.49 | 12.03 | 12.42 | 5,597,670 | -0.02(-0.17%) |
Sep 22, 2011 | 12.39 | 12.51 | 12.26 | 12.45 | 7,395,828 | -0.30(-2.37%) |
Sep 21, 2011 | 13.10 | 13.12 | 12.74 | 12.75 | 5,184,096 | -0.34(-2.57%) |
Sep 20, 2011 | 12.92 | 13.32 | 12.84 | 13.08 | 6,441,966 | +0.21(+1.62%) |
Sep 19, 2011 | 12.69 | 12.93 | 12.55 | 12.88 | 5,441,550 | +0.02(+0.12%) |
Sep 16, 2011 | 12.80 | 12.91 | 12.62 | 12.86 | 6,309,522 | +0.14(+1.10%) |
Sep 15, 2011 | 12.50 | 12.80 | 12.40 | 12.72 | 6,221,442 | +0.28(+2.26%) |
Sep 14, 2011 | 12.35 | 12.57 | 12.15 | 12.44 | 6,336,636 | +0.20(+1.59%) |
Sep 13, 2011 | 11.90 | 12.29 | 11.90 | 12.24 | 8,579,742 | +0.38(+3.19%) |
Sep 12, 2011 | 11.56 | 11.89 | 11.52 | 11.87 | 6,726,744 | +0.12(+1.06%) |
Sep 09, 2011 | 12.07 | 12.10 | 11.73 | 11.74 | 6,750,054 | -0.44(-3.61%) |
Sep 08, 2011 | 12.37 | 12.49 | 12.17 | 12.18 | 4,535,478 | -0.28(-2.25%) |
Sep 07, 2011 | 12.37 | 12.46 | 12.29 | 12.46 | 5,636,322 | +0.28(+2.28%) |
Sep 06, 2011 | 11.85 | 12.20 | 11.77 | 12.18 | 4,739,322 | +0.06(+0.54%) |
Sep 02, 2011 | 12.21 | 12.31 | 12.10 | 12.12 | 4,861,170 | -0.30(-2.46%) |
Sep 01, 2011 | 12.59 | 12.65 | 12.34 | 12.42 | 5,130,372 | -0.15(-1.22%) |
Aug 31, 2011 | 12.51 | 12.74 | 12.44 | 12.57 | 4,603,212 | +0.15(+1.25%) |
Aug 30, 2011 | 12.35 | 12.48 | 12.20 | 12.42 | 6,960,228 | -0.01(-0.11%) |
Aug 29, 2011 | 12.40 | 12.51 | 12.35 | 12.43 | 5,262,912 | +0.17(+1.39%) |
Aug 26, 2011 | 11.76 | 12.28 | 11.53 | 12.26 | 7,033,326 | +0.45(+3.79%) |
Aug 25, 2011 | 12.05 | 12.21 | 11.74 | 11.81 | 5,649,534 | -0.23(-1.94%) |
Aug 24, 2011 | 11.72 | 12.15 | 11.67 | 12.05 | 8,884,608 | +0.27(+2.26%) |
Aug 23, 2011 | 11.32 | 11.79 | 11.30 | 11.78 | 6,876,408 | +0.44(+3.90%) |
Aug 22, 2011 | 11.45 | 11.56 | 11.21 | 11.34 | 7,897,260 | +0.05(+0.46%) |
Aug 19, 2011 | 11.14 | 11.51 | 11.07 | 11.29 | 7,818,606 | +0.09(+0.79%) |
Aug 18, 2011 | 11.51 | 11.58 | 11.01 | 11.20 | 10,907,568 | -0.30(-2.64%) |
Aug 17, 2011 | 11.49 | 11.66 | 11.45 | 11.50 | 4,321,074 | +0.08(+0.67%) |
Aug 16, 2011 | 11.50 | 11.50 | 11.25 | 11.43 | 4,473,882 | -0.13(-1.12%) |
Aug 15, 2011 | 11.57 | 11.74 | 11.37 | 11.56 | 7,360,956 | +0.03(+0.28%) |
Aug 12, 2011 | 11.22 | 11.74 | 11.18 | 11.53 | 9,172,128 | +0.51(+4.63%) |
Aug 11, 2011 | 10.52 | 11.14 | 10.52 | 11.02 | 5,160,678 | +0.54(+5.19%) |
Aug 10, 2011 | 10.82 | 10.94 | 10.44 | 10.47 | 8,200,392 | -0.53(-4.85%) |
Aug 09, 2011 | 11.06 | 11.05 | 10.27 | 11.01 | 16,550,718 | +0.35(+3.28%) |
Aug 08, 2011 | 11.06 | 11.19 | 10.58 | 10.65 | 14,787,354 | -0.74(-6.52%) |
Aug 05, 2011 | 11.46 | 11.61 | 11.07 | 11.40 | 10,516,734 | -0.05(-0.48%) |
Aug 04, 2011 | 11.83 | 11.88 | 11.44 | 11.45 | 15,760,572 | -0.55(-4.56%) |
Aug 03, 2011 | 11.70 | 12.01 | 11.64 | 12.00 | 14,489,484 | +0.30(+2.56%) |
Aug 02, 2011 | 11.62 | 11.79 | 11.61 | 11.70 | 12,122,754 | +0.01(+0.06%) |
Aug 01, 2011 | 11.95 | 12.00 | 11.63 | 11.69 | 13,001,616 | -0.20(-1.67%) |
Jul 29, 2011 | 11.95 | 12.07 | 11.88 | 11.89 | 7,936,110 | -0.19(-1.53%) |
Jul 28, 2011 | 11.92 | 12.17 | 11.81 | 12.08 | 10,421,916 | +0.14(+1.20%) |
Jul 27, 2011 | 12.30 | 12.35 | 11.93 | 11.93 | 7,140,270 | -0.40(-3.22%) |
Jul 26, 2011 | 12.43 | 12.54 | 12.22 | 12.33 | 9,582,582 | -0.07(-0.55%) |
Jul 25, 2011 | 12.98 | 12.98 | 12.35 | 12.40 | 19,339,800 | -0.59(-4.52%) |
Jul 22, 2011 | 13.09 | 13.12 | 12.89 | 12.98 | 30,607,014 | -0.77(-5.62%) |
Jul 21, 2011 | 14.42 | 14.42 | 13.61 | 13.76 | 21,224,340 | -0.83(-5.69%) |
Jul 20, 2011 | 14.96 | 15.02 | 14.56 | 14.59 | 7,347,408 | -0.35(-2.37%) |
Jul 19, 2011 | 14.98 | 15.15 | 14.80 | 14.94 | 4,903,698 | -0.01(-0.04%) |
Jul 18, 2011 | 14.83 | 14.99 | 14.63 | 14.95 | 5,454,258 | +0.12(+0.84%) |
Jul 15, 2011 | 15.03 | 15.03 | 14.72 | 14.82 | 5,072,952 | -0.17(-1.12%) |
Jul 14, 2011 | 15.07 | 15.15 | 14.95 | 14.99 | 2,801,454 | -0.07(-0.45%) |
Jul 13, 2011 | 15.03 | 15.21 | 14.97 | 15.06 | 3,314,388 | +0.08(+0.51%) |
Jul 12, 2011 | 14.99 | 15.09 | 14.81 | 14.98 | 4,174,362 | -0.04(-0.26%) |
Jul 11, 2011 | 15.02 | 15.13 | 14.95 | 15.02 | 3,496,614 | -0.13(-0.86%) |
Jul 08, 2011 | 15.08 | 15.15 | 14.96 | 15.15 | 4,017,030 | -0.03(-0.20%) |
Jul 07, 2011 | 15.25 | 15.25 | 15.15 | 15.18 | 5,827,776 | +0.04(+0.26%) |
Jul 06, 2011 | 14.85 | 15.17 | 14.79 | 15.14 | 4,995,768 | +0.28(+1.86%) |
Jul 05, 2011 | 14.60 | 14.90 | 14.58 | 14.87 | 6,240,258 | +0.19(+1.27%) |
Jul 01, 2011 | 14.52 | 14.69 | 14.47 | 14.68 | 4,422,744 | +0.15(+1.02%) |
Jun 30, 2011 | 14.30 | 14.58 | 14.28 | 14.53 | 4,849,572 | +0.27(+1.87%) |
Jun 29, 2011 | 14.33 | 14.33 | 14.23 | 14.26 | 2,307,618 | +0.02(+0.15%) |
Jun 28, 2011 | 14.22 | 14.26 | 14.18 | 14.24 | 3,425,586 | +0.01(+0.07%) |
Jun 27, 2011 | 14.07 | 14.25 | 14.07 | 14.23 | 4,128,876 | +0.11(+0.74%) |
Jun 24, 2011 | 14.17 | 14.19 | 14.03 | 14.13 | 3,792,150 | -0.04(-0.28%) |
Jun 23, 2011 | 13.98 | 14.18 | 13.80 | 14.17 | 7,463,490 | +0.04(+0.30%) |
Jun 22, 2011 | 14.04 | 14.15 | 14.03 | 14.12 | 5,700,630 | +0.08(+0.59%) |
Jun 21, 2011 | 14.04 | 14.09 | 13.97 | 14.04 | 4,208,976 | +0.05(+0.39%) |
Jun 20, 2011 | 13.99 | 14.03 | 13.96 | 13.99 | 4,620,378 | -0.01(-0.11%) |
Jun 17, 2011 | 14.00 | 14.09 | 13.97 | 14.00 | 4,134,708 | +0.13(+0.94%) |
Jun 16, 2011 | 13.96 | 14.01 | 13.76 | 13.87 | 3,186,348 | -0.11(-0.77%) |
Jun 15, 2011 | 14.38 | 14.38 | 13.97 | 13.98 | 3,641,628 | -0.28(-1.99%) |
Jun 14, 2011 | 14.02 | 14.35 | 13.94 | 14.26 | 4,138,824 | +0.33(+2.39%) |
Jun 13, 2011 | 14.04 | 14.11 | 13.91 | 13.93 | 3,406,500 | -0.10(-0.74%) |
Jun 10, 2011 | 14.38 | 14.38 | 14.03 | 14.03 | 3,877,734 | -0.38(-2.61%) |
Jun 09, 2011 | 14.30 | 14.44 | 14.21 | 14.41 | 2,902,116 | +0.09(+0.61%) |
Jun 08, 2011 | 14.34 | 14.45 | 14.24 | 14.32 | 5,923,536 | -0.09(-0.61%) |
Jun 07, 2011 | 14.41 | 14.46 | 14.24 | 14.41 | 4,628,712 | +0.08(+0.54%) |
Jun 06, 2011 | 14.35 | 14.43 | 14.20 | 14.34 | 4,533,354 | -0.07(-0.50%) |
Jun 03, 2011 | 14.37 | 14.46 | 14.31 | 14.41 | 4,049,220 | -0.24(-1.67%) |
May 24, 2011 | 14.67 | 14.70 | 14.55 | 14.65 | 3,921,126 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.71 | 14.49 | 14.70 | 4,130,310 | -0.04(-0.29%) |
May 20, 2011 | 14.97 | 14.97 | 14.72 | 14.74 | 4,632,084 | -0.23(-1.56%) |
May 19, 2011 | 14.94 | 15.06 | 14.89 | 14.97 | 2,731,614 | +0.05(+0.37%) |
May 18, 2011 | 14.74 | 14.95 | 14.67 | 14.92 | 5,947,398 | +0.17(+1.16%) |
May 17, 2011 | 14.76 | 14.78 | 14.55 | 14.74 | 3,467,208 | -0.14(-0.92%) |
May 16, 2011 | 14.69 | 14.93 | 14.68 | 14.88 | 4,149,318 | +0.17(+1.18%) |
May 13, 2011 | 14.87 | 14.92 | 14.62 | 14.71 | 4,015,224 | -0.16(-1.10%) |
May 12, 2011 | 14.66 | 14.91 | 14.55 | 14.87 | 4,301,316 | +0.21(+1.42%) |
May 11, 2011 | 14.78 | 14.81 | 14.56 | 14.66 | 3,978,744 | -0.11(-0.74%) |
May 10, 2011 | 14.70 | 14.88 | 14.68 | 14.77 | 5,093,436 | +0.10(+0.65%) |
May 09, 2011 | 14.67 | 14.70 | 14.40 | 14.68 | 5,929,692 | -0.02(-0.15%) |
May 06, 2011 | 14.56 | 14.83 | 14.54 | 14.70 | 9,655,002 | +0.27(+1.85%) |
May 05, 2011 | 14.22 | 14.53 | 14.19 | 14.43 | 6,799,134 | +0.18(+1.25%) |
May 04, 2011 | 14.21 | 14.29 | 14.15 | 14.26 | 5,900,388 | +0.02(+0.13%) |
May 03, 2011 | 14.30 | 14.50 | 14.17 | 14.24 | 5,475,060 | -0.12(-0.86%) |
May 02, 2011 | 14.38 | 14.38 | 14.34 | 14.36 | 5,448,726 | -0.03(-0.22%) |
Apr 29, 2011 | 14.06 | 14.49 | 14.02 | 14.39 | 7,437,708 | +0.35(+2.49%) |
Apr 28, 2011 | 13.96 | 14.09 | 13.92 | 14.04 | 2,534,262 | +0.05(+0.33%) |
Apr 27, 2011 | 13.90 | 14.01 | 13.76 | 13.99 | 3,924,162 | +0.11(+0.77%) |
Apr 26, 2011 | 13.97 | 14.11 | 13.88 | 13.89 | 4,502,094 | -0.08(-0.57%) |
Apr 25, 2011 | 14.00 | 14.06 | 13.88 | 13.97 | 6,280,542 | +0.07(+0.54%) |
Apr 21, 2011 | 14.58 | 14.59 | 13.69 | 13.89 | 11,524,638 | -0.17(-1.19%) |
Apr 20, 2011 | 13.76 | 14.09 | 13.74 | 14.06 | 7,389,582 | +0.43(+3.12%) |
Apr 19, 2011 | 13.59 | 13.63 | 13.41 | 13.63 | 7,517,520 | +0.04(+0.26%) |
Apr 18, 2011 | 13.89 | 13.89 | 13.52 | 13.60 | 10,460,862 | -0.39(-2.80%) |
Apr 15, 2011 | 14.03 | 14.08 | 13.90 | 13.99 | 6,833,034 | +0.01(+0.06%) |
Apr 14, 2011 | 14.02 | 14.16 | 13.92 | 13.98 | 6,399,768 | -0.09(-0.66%) |
Apr 13, 2011 | 13.91 | 14.15 | 13.88 | 14.08 | 4,593,360 | +0.20(+1.44%) |
Apr 12, 2011 | 13.84 | 13.88 | 13.78 | 13.88 | 6,915,948 | -0.02(-0.11%) |
Apr 11, 2011 | 13.83 | 13.95 | 13.78 | 13.89 | 4,259,916 | +0.05(+0.35%) |
Apr 08, 2011 | 13.79 | 13.88 | 13.77 | 13.84 | 5,512,770 | +0.05(+0.34%) |
Apr 07, 2011 | 13.69 | 13.84 | 13.68 | 13.80 | 7,444,548 | +0.09(+0.63%) |
Apr 06, 2011 | 13.71 | 13.83 | 13.69 | 13.71 | 10,072,074 | +0.00(+0.00%) |
Apr 05, 2011 | 14.13 | 14.18 | 13.47 | 13.71 | 21,476,280 | -0.54(-3.77%) |
Apr 04, 2011 | 14.74 | 14.77 | 13.87 | 14.25 | 22,206,000 | -0.10(-0.69%) |