Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.41 | 19.76 | 19.04 | 19.76 | 23,723,896 | +0.30(+1.54%) |
May 30, 2012 | 19.20 | 19.46 | 19.09 | 19.46 | 14,386,954 | +0.10(+0.51%) |
May 29, 2012 | 18.84 | 19.37 | 18.83 | 19.36 | 15,506,341 | +0.62(+3.33%) |
May 25, 2012 | 18.57 | 18.86 | 18.26 | 18.74 | 28,111,122 | +0.18(+0.97%) |
May 24, 2012 | 19.24 | 19.52 | 18.56 | 18.56 | 105,108,528 | -0.61(-3.17%) |
May 23, 2012 | 19.45 | 19.50 | 18.46 | 19.16 | 17,390,308 | -0.37(-1.89%) |
May 22, 2012 | 19.71 | 19.84 | 19.26 | 19.53 | 12,191,978 | +0.25(+1.32%) |
May 21, 2012 | 18.80 | 19.29 | 18.41 | 19.28 | 9,512,738 | +0.50(+2.65%) |
May 18, 2012 | 19.79 | 19.94 | 18.71 | 18.78 | 9,459,176 | -0.29(-1.51%) |
May 17, 2012 | 19.22 | 19.36 | 18.82 | 19.07 | 6,049,564 | -0.14(-0.75%) |
May 16, 2012 | 19.34 | 19.50 | 19.17 | 19.21 | 5,518,132 | -0.03(-0.15%) |
May 15, 2012 | 19.35 | 19.49 | 18.93 | 19.24 | 5,157,037 | -0.14(-0.75%) |
May 14, 2012 | 19.52 | 19.68 | 19.26 | 19.39 | 2,643,282 | -0.25(-1.29%) |
May 11, 2012 | 19.68 | 19.76 | 19.54 | 19.64 | 3,824,037 | -0.18(-0.90%) |
May 10, 2012 | 19.85 | 20.08 | 19.50 | 19.82 | 7,030,225 | +0.13(+0.65%) |
May 09, 2012 | 20.00 | 20.13 | 19.62 | 19.69 | 4,277,830 | -0.51(-2.54%) |
May 08, 2012 | 20.18 | 20.34 | 19.82 | 20.21 | 3,319,208 | -0.10(-0.51%) |
May 07, 2012 | 20.20 | 20.39 | 20.20 | 20.31 | 2,459,273 | -0.06(-0.28%) |
May 04, 2012 | 20.56 | 20.90 | 20.17 | 20.37 | 3,051,644 | -0.29(-1.40%) |
May 03, 2012 | 21.02 | 21.09 | 20.60 | 20.66 | 1,894,728 | -0.36(-1.70%) |
May 02, 2012 | 21.13 | 21.50 | 20.82 | 21.02 | 4,999,323 | -0.03(-0.14%) |
May 01, 2012 | 20.75 | 21.19 | 20.73 | 21.05 | 3,911,249 | +0.30(+1.45%) |
Apr 30, 2012 | 20.71 | 20.79 | 20.60 | 20.75 | 2,625,017 | +0.03(+0.17%) |
Apr 27, 2012 | 20.69 | 20.86 | 20.53 | 20.71 | 2,609,307 | +0.09(+0.45%) |
Apr 26, 2012 | 20.74 | 20.78 | 20.27 | 20.62 | 3,704,038 | -0.14(-0.67%) |
Apr 25, 2012 | 20.37 | 20.77 | 20.23 | 20.76 | 5,354,881 | +0.48(+2.37%) |
Apr 24, 2012 | 20.30 | 20.43 | 20.04 | 20.28 | 3,629,691 | -0.01(-0.06%) |
Apr 23, 2012 | 20.72 | 20.79 | 20.13 | 20.29 | 4,031,955 | -0.61(-2.90%) |
Apr 20, 2012 | 21.25 | 21.29 | 20.73 | 20.90 | 4,442,924 | -0.33(-1.55%) |
Apr 19, 2012 | 21.64 | 21.64 | 21.20 | 21.23 | 4,120,758 | -0.30(-1.40%) |
Apr 18, 2012 | 21.43 | 21.54 | 21.14 | 21.53 | 4,375,982 | +0.01(+0.03%) |
Apr 17, 2012 | 21.85 | 21.92 | 21.40 | 21.52 | 3,671,647 | -0.27(-1.22%) |
Apr 16, 2012 | 22.24 | 22.31 | 21.73 | 21.79 | 2,769,227 | -0.41(-1.85%) |
Apr 13, 2012 | 22.11 | 22.35 | 22.10 | 22.20 | 1,769,324 | -0.06(-0.29%) |
Apr 12, 2012 | 22.12 | 22.34 | 22.03 | 22.26 | 1,798,845 | +0.17(+0.76%) |
Apr 11, 2012 | 22.14 | 22.21 | 21.88 | 22.09 | 3,031,059 | +0.08(+0.34%) |
Apr 10, 2012 | 22.84 | 22.88 | 21.75 | 22.02 | 4,753,236 | -0.74(-3.25%) |
Apr 09, 2012 | 22.62 | 23.19 | 22.62 | 22.76 | 1,886,050 | -0.27(-1.18%) |
Apr 05, 2012 | 22.58 | 23.03 | 22.56 | 23.03 | 2,882,499 | +0.36(+1.61%) |
Apr 04, 2012 | 22.80 | 22.93 | 22.61 | 22.66 | 3,108,929 | -0.29(-1.28%) |
Apr 03, 2012 | 22.62 | 23.26 | 22.62 | 22.96 | 5,006,689 | +0.36(+1.61%) |
Apr 02, 2012 | 22.47 | 22.74 | 22.18 | 22.60 | 2,859,305 | +0.26(+1.16%) |
Mar 30, 2012 | 22.62 | 22.68 | 22.16 | 22.34 | 3,187,468 | -0.21(-0.92%) |
Mar 29, 2012 | 22.55 | 22.65 | 22.38 | 22.54 | 4,032,040 | -0.14(-0.61%) |
Mar 28, 2012 | 22.26 | 22.68 | 22.06 | 22.68 | 3,308,746 | +0.47(+2.11%) |
Mar 27, 2012 | 22.21 | 22.29 | 22.03 | 22.21 | 3,391,130 | +0.04(+0.18%) |
Mar 26, 2012 | 22.61 | 22.68 | 21.82 | 22.17 | 2,987,232 | -0.13(-0.60%) |
Mar 23, 2012 | 21.71 | 22.32 | 21.64 | 22.31 | 4,641,638 | +0.70(+3.26%) |
Mar 22, 2012 | 21.42 | 21.65 | 21.40 | 21.60 | 3,738,001 | +0.18(+0.84%) |
Mar 21, 2012 | 21.25 | 21.61 | 21.21 | 21.42 | 4,177,887 | +0.18(+0.87%) |
Mar 20, 2012 | 21.21 | 21.35 | 20.99 | 21.24 | 4,178,954 | -0.23(-1.05%) |
Mar 19, 2012 | 21.23 | 21.60 | 21.14 | 21.46 | 3,330,473 | +0.17(+0.79%) |
Mar 16, 2012 | 21.04 | 21.35 | 20.81 | 21.30 | 5,046,100 | +0.35(+1.66%) |
Mar 15, 2012 | 20.85 | 21.20 | 20.38 | 20.95 | 4,113,196 | +0.12(+0.55%) |
Mar 14, 2012 | 21.09 | 21.20 | 20.81 | 20.83 | 2,498,125 | -0.32(-1.53%) |
Mar 13, 2012 | 21.23 | 21.48 | 21.06 | 21.16 | 2,350,406 | -0.08(-0.35%) |
Mar 12, 2012 | 21.62 | 21.76 | 21.12 | 21.23 | 4,012,424 | -0.45(-2.08%) |
Mar 09, 2012 | 21.24 | 21.71 | 21.17 | 21.68 | 3,794,943 | +0.46(+2.15%) |
Mar 08, 2012 | 21.02 | 21.40 | 21.02 | 21.23 | 2,753,219 | +0.25(+1.18%) |
Mar 07, 2012 | 20.46 | 21.01 | 20.46 | 20.98 | 3,265,113 | +0.55(+2.69%) |
Mar 06, 2012 | 20.88 | 21.00 | 20.41 | 20.43 | 3,638,146 | -0.51(-2.43%) |
Mar 05, 2012 | 21.03 | 21.14 | 20.84 | 20.94 | 3,131,758 | -0.03(-0.17%) |
Mar 02, 2012 | 20.67 | 20.99 | 20.67 | 20.97 | 3,080,288 | +0.21(+1.03%) |
Mar 01, 2012 | 20.36 | 20.80 | 20.36 | 20.76 | 2,860,853 | +0.39(+1.93%) |
Feb 29, 2012 | 20.66 | 20.78 | 20.28 | 20.36 | 5,115,892 | -0.01(-0.06%) |
Feb 28, 2012 | 20.08 | 20.73 | 20.00 | 20.38 | 5,671,440 | +0.29(+1.44%) |
Feb 27, 2012 | 19.32 | 20.22 | 19.20 | 20.09 | 7,061,568 | +0.88(+4.57%) |
Feb 24, 2012 | 18.78 | 19.36 | 18.69 | 19.21 | 4,247,776 | +0.53(+2.85%) |
Feb 23, 2012 | 18.60 | 18.83 | 18.49 | 18.68 | 2,842,374 | +0.05(+0.28%) |
Feb 22, 2012 | 18.59 | 18.69 | 18.42 | 18.63 | 2,624,576 | +0.09(+0.50%) |
Feb 21, 2012 | 18.62 | 18.85 | 18.42 | 18.53 | 2,518,592 | -0.09(-0.50%) |
Feb 17, 2012 | 18.62 | 18.86 | 18.60 | 18.63 | 2,911,470 | -0.06(-0.31%) |
Feb 16, 2012 | 18.54 | 18.78 | 18.51 | 18.68 | 4,766,846 | +0.10(+0.56%) |
Feb 15, 2012 | 18.78 | 18.87 | 18.55 | 18.58 | 3,020,462 | -0.09(-0.50%) |
Feb 14, 2012 | 18.98 | 19.07 | 18.61 | 18.67 | 3,221,926 | -0.15(-0.80%) |
Feb 13, 2012 | 18.78 | 18.88 | 18.61 | 18.82 | 3,079,162 | +0.13(+0.68%) |
Feb 10, 2012 | 18.78 | 18.78 | 18.58 | 18.69 | 2,370,711 | -0.17(-0.89%) |
Feb 09, 2012 | 18.49 | 18.94 | 18.49 | 18.86 | 3,679,893 | +0.33(+1.78%) |
Feb 08, 2012 | 18.40 | 18.53 | 18.37 | 18.53 | 3,312,084 | +0.13(+0.72%) |
Feb 07, 2012 | 18.75 | 18.75 | 18.35 | 18.40 | 3,398,588 | -0.24(-1.30%) |
Feb 06, 2012 | 18.46 | 18.73 | 18.42 | 18.64 | 2,540,380 | +0.20(+1.07%) |
Feb 03, 2012 | 18.64 | 18.67 | 18.38 | 18.45 | 4,360,282 | -0.15(-0.81%) |
Feb 02, 2012 | 18.65 | 18.80 | 18.55 | 18.60 | 3,307,557 | -0.09(-0.46%) |
Feb 01, 2012 | 18.88 | 18.88 | 18.58 | 18.68 | 2,893,758 | -0.08(-0.43%) |
Jan 31, 2012 | 18.94 | 19.05 | 18.58 | 18.76 | 2,503,107 | +0.13(+0.71%) |
Jan 30, 2012 | 18.68 | 18.73 | 18.52 | 18.63 | 3,402,103 | -0.08(-0.43%) |
Jan 27, 2012 | 18.71 | 18.92 | 18.58 | 18.71 | 5,492,094 | -0.27(-1.40%) |
Jan 26, 2012 | 19.27 | 19.38 | 18.93 | 18.98 | 2,675,660 | -0.23(-1.17%) |
Jan 25, 2012 | 18.94 | 19.20 | 18.93 | 19.20 | 2,980,489 | +0.32(+1.68%) |
Jan 24, 2012 | 19.07 | 19.07 | 18.84 | 18.89 | 1,613,635 | -0.08(-0.40%) |
Jan 23, 2012 | 19.79 | 19.79 | 18.90 | 18.96 | 1,611,634 | +0.02(+0.12%) |
Jan 20, 2012 | 19.07 | 19.20 | 18.85 | 18.94 | 2,072,498 | -0.15(-0.79%) |
Jan 19, 2012 | 18.78 | 19.16 | 18.78 | 19.09 | 2,391,730 | +0.12(+0.61%) |
Jan 18, 2012 | 19.07 | 19.23 | 18.77 | 18.97 | 4,170,425 | -0.14(-0.73%) |
Jan 17, 2012 | 19.17 | 19.32 | 18.98 | 19.11 | 4,484,451 | +0.12(+0.64%) |
Jan 13, 2012 | 19.06 | 19.11 | 18.82 | 18.99 | 2,759,360 | -0.13(-0.67%) |
Jan 12, 2012 | 19.62 | 19.62 | 18.97 | 19.12 | 3,931,216 | -0.18(-0.93%) |
Jan 11, 2012 | 19.30 | 19.64 | 19.15 | 19.30 | 6,629,165 | +0.12(+0.63%) |
Jan 10, 2012 | 19.53 | 19.56 | 18.95 | 19.17 | 3,036,740 | +0.21(+1.13%) |
Jan 09, 2012 | 19.19 | 19.38 | 18.88 | 18.96 | 2,213,172 | -0.05(-0.24%) |
Jan 06, 2012 | 19.01 | 19.26 | 18.68 | 19.01 | 4,838,538 | +0.14(+0.74%) |
Jan 05, 2012 | 19.61 | 19.61 | 18.60 | 18.87 | 6,973,543 | +0.09(+0.49%) |
Jan 04, 2012 | 18.76 | 18.83 | 18.52 | 18.78 | 7,363,362 | +0.18(+0.99%) |
Dec 30, 2011 | 18.37 | 18.64 | 18.24 | 18.59 | 3,472,059 | +0.35(+1.93%) |
Dec 29, 2011 | 18.15 | 18.24 | 18.02 | 18.24 | 1,631,019 | +0.16(+0.86%) |
Dec 28, 2011 | 18.32 | 18.45 | 17.96 | 18.08 | 2,595,557 | -0.26(-1.42%) |
Dec 27, 2011 | 18.21 | 18.42 | 18.14 | 18.34 | 1,688,505 | +0.21(+1.18%) |
Dec 23, 2011 | 17.96 | 18.26 | 17.91 | 18.13 | 2,177,222 | +0.38(+2.15%) |
Dec 21, 2011 | 17.47 | 17.85 | 17.28 | 17.75 | 2,610,208 | +0.33(+1.89%) |
Dec 20, 2011 | 17.38 | 17.50 | 17.16 | 17.42 | 2,085,928 | +0.20(+1.18%) |
Dec 19, 2011 | 17.07 | 17.28 | 17.05 | 17.22 | 2,031,528 | -0.03(-0.17%) |
Dec 16, 2011 | 16.83 | 17.27 | 16.68 | 17.24 | 9,045,109 | +0.58(+3.50%) |
Dec 15, 2011 | 16.98 | 17.01 | 16.47 | 16.66 | 3,775,577 | -0.15(-0.89%) |
Dec 14, 2011 | 16.89 | 16.92 | 16.76 | 16.81 | 4,170,738 | -0.06(-0.38%) |
Dec 13, 2011 | 17.19 | 17.27 | 16.79 | 16.87 | 4,842,044 | -0.17(-0.98%) |
Dec 12, 2011 | 17.05 | 17.17 | 16.87 | 17.04 | 3,573,485 | -0.06(-0.37%) |
Dec 09, 2011 | 17.34 | 17.45 | 16.98 | 17.11 | 3,801,705 | +0.03(+0.17%) |
Dec 08, 2011 | 17.55 | 17.63 | 16.81 | 17.08 | 5,006,835 | -0.50(-2.86%) |
Dec 07, 2011 | 17.83 | 17.91 | 17.56 | 17.58 | 3,339,466 | -0.25(-1.43%) |
Dec 06, 2011 | 17.96 | 18.24 | 17.62 | 17.83 | 3,269,115 | -0.03(-0.16%) |
Dec 05, 2011 | 18.20 | 18.48 | 17.86 | 17.86 | 3,293,544 | -0.05(-0.29%) |
Dec 02, 2011 | 17.85 | 18.32 | 17.69 | 17.91 | 7,077,457 | +0.43(+2.45%) |
Dec 01, 2011 | 17.05 | 17.69 | 16.93 | 17.49 | 4,495,269 | +0.44(+2.58%) |
Nov 30, 2011 | 17.70 | 17.72 | 16.96 | 17.05 | 5,014,411 | -0.02(-0.14%) |
Nov 29, 2011 | 16.66 | 17.15 | 16.65 | 17.07 | 5,575,077 | +0.43(+2.57%) |
Nov 28, 2011 | 17.17 | 17.17 | 16.58 | 16.64 | 4,178,840 | -0.12(-0.69%) |
Nov 25, 2011 | 16.18 | 16.76 | 16.16 | 16.76 | 2,008,287 | +0.57(+3.50%) |
Nov 23, 2011 | 16.35 | 16.50 | 16.18 | 16.19 | 4,213,212 | -0.34(-2.06%) |
Nov 22, 2011 | 16.60 | 16.73 | 16.42 | 16.53 | 5,641,417 | +0.01(+0.07%) |
Nov 21, 2011 | 16.39 | 16.74 | 16.18 | 16.52 | 2,973,571 | +0.20(+1.20%) |
Nov 18, 2011 | 16.61 | 16.75 | 16.33 | 16.33 | 4,641,431 | -0.04(-0.25%) |
Nov 17, 2011 | 16.11 | 16.42 | 15.95 | 16.37 | 6,369,951 | +0.32(+1.98%) |
Nov 16, 2011 | 16.12 | 16.19 | 15.90 | 16.05 | 5,333,378 | -0.11(-0.68%) |
Nov 15, 2011 | 16.03 | 16.25 | 15.92 | 16.16 | 5,138,189 | +0.13(+0.83%) |
Nov 14, 2011 | 15.89 | 16.07 | 15.71 | 16.02 | 3,723,538 | +0.09(+0.58%) |
Nov 11, 2011 | 16.04 | 16.26 | 15.85 | 15.93 | 3,181,481 | +0.08(+0.51%) |
Nov 10, 2011 | 15.85 | 15.98 | 15.55 | 15.85 | 2,733,218 | +0.23(+1.48%) |
Nov 09, 2011 | 16.27 | 16.32 | 15.62 | 15.62 | 2,981,422 | -0.65(-3.98%) |
Nov 08, 2011 | 16.31 | 16.42 | 16.07 | 16.27 | 2,566,783 | +0.11(+0.68%) |
Nov 07, 2011 | 16.38 | 16.51 | 15.98 | 16.16 | 3,067,016 | -0.20(-1.24%) |
Nov 04, 2011 | 16.32 | 16.44 | 16.06 | 16.36 | 3,398,405 | +0.08(+0.50%) |
Nov 03, 2011 | 16.34 | 16.46 | 15.98 | 16.28 | 5,525,178 | +0.06(+0.39%) |
Nov 02, 2011 | 16.47 | 16.47 | 16.01 | 16.22 | 4,075,337 | +0.14(+0.86%) |
Nov 01, 2011 | 16.24 | 16.45 | 15.84 | 16.08 | 5,939,611 | -0.45(-2.73%) |
Oct 31, 2011 | 16.70 | 16.76 | 16.34 | 16.53 | 5,814,305 | -0.29(-1.72%) |
Oct 28, 2011 | 18.12 | 17.00 | 16.47 | 16.82 | 4,876,597 | -0.20(-1.15%) |
Oct 27, 2011 | 17.31 | 17.42 | 16.85 | 17.01 | 10,560,010 | -0.13(-0.74%) |
Oct 26, 2011 | 17.63 | 17.63 | 17.10 | 17.14 | 8,837,318 | -0.26(-1.49%) |
Oct 25, 2011 | 17.26 | 17.49 | 16.87 | 17.40 | 5,528,840 | +0.08(+0.43%) |
Oct 24, 2011 | 17.36 | 17.36 | 16.63 | 17.33 | 6,536,760 | +0.44(+2.60%) |
Oct 21, 2011 | 16.70 | 16.89 | 16.39 | 16.89 | 6,434,093 | +0.57(+3.51%) |
Oct 20, 2011 | 16.20 | 16.90 | 16.08 | 16.31 | 9,882,371 | +0.38(+2.36%) |
Oct 19, 2011 | 16.07 | 16.38 | 15.81 | 15.94 | 9,813,860 | -0.28(-1.71%) |
Oct 18, 2011 | 16.27 | 16.57 | 15.64 | 16.22 | 13,030,498 | -0.08(-0.46%) |
Oct 17, 2011 | 16.24 | 17.19 | 16.04 | 16.29 | 19,517,136 | +0.75(+4.83%) |
Oct 14, 2011 | 15.77 | 15.77 | 15.42 | 15.54 | 1,691,392 | -0.02(-0.11%) |
Oct 13, 2011 | 15.44 | 15.68 | 15.26 | 15.56 | 910,456 | +0.01(+0.07%) |
Oct 12, 2011 | 15.66 | 15.69 | 15.44 | 15.55 | 1,197,645 | +0.03(+0.19%) |
Oct 11, 2011 | 15.52 | 15.75 | 15.42 | 15.52 | 1,149,485 | -0.01(-0.07%) |
Oct 10, 2011 | 15.53 | 15.58 | 15.33 | 15.53 | 1,358,901 | +0.31(+2.01%) |
Oct 07, 2011 | 15.51 | 15.57 | 15.15 | 15.22 | 772,554 | -0.21(-1.35%) |
Oct 06, 2011 | 15.30 | 15.52 | 15.28 | 15.43 | 1,377,126 | +0.06(+0.41%) |
Oct 05, 2011 | 15.13 | 15.43 | 14.93 | 15.37 | 2,064,531 | +0.31(+2.07%) |
Oct 04, 2011 | 14.68 | 15.16 | 14.25 | 15.05 | 4,298,598 | +0.33(+2.24%) |
Oct 03, 2011 | 14.86 | 14.92 | 14.45 | 14.72 | 1,488,739 | -0.24(-1.58%) |
Sep 30, 2011 | 15.09 | 15.17 | 14.86 | 14.96 | 1,331,911 | -0.25(-1.63%) |
Sep 29, 2011 | 15.63 | 15.71 | 14.94 | 15.21 | 1,386,603 | -0.17(-1.13%) |
Sep 28, 2011 | 15.55 | 15.71 | 15.35 | 15.38 | 1,548,048 | -0.24(-1.52%) |
Sep 27, 2011 | 15.53 | 15.81 | 15.50 | 15.62 | 3,055,931 | +0.40(+2.62%) |
Sep 26, 2011 | 14.79 | 15.23 | 14.56 | 15.22 | 2,363,905 | +0.47(+3.21%) |
Sep 23, 2011 | 14.86 | 14.94 | 14.55 | 14.75 | 1,210,749 | -0.10(-0.66%) |
Sep 22, 2011 | 15.06 | 15.26 | 14.64 | 14.85 | 2,996,665 | -0.50(-3.24%) |
Sep 21, 2011 | 15.51 | 15.72 | 15.30 | 15.34 | 2,424,053 | -0.09(-0.56%) |
Sep 20, 2011 | 15.54 | 15.54 | 15.33 | 15.43 | 1,470,334 | +0.01(+0.07%) |
Sep 19, 2011 | 14.57 | 15.78 | 14.54 | 15.42 | 6,543,682 | +0.68(+4.63%) |
Sep 16, 2011 | 14.86 | 14.90 | 14.57 | 14.74 | 3,261,387 | -0.02(-0.16%) |
Sep 15, 2011 | 14.71 | 14.93 | 14.64 | 14.76 | 817,130 | +0.17(+1.15%) |
Sep 14, 2011 | 14.56 | 14.61 | 14.31 | 14.59 | 1,444,128 | +0.16(+1.12%) |
Sep 13, 2011 | 14.50 | 14.58 | 14.23 | 14.43 | 1,818,631 | +0.01(+0.04%) |
Sep 12, 2011 | 14.24 | 14.43 | 14.04 | 14.42 | 1,635,990 | +0.06(+0.44%) |
Sep 09, 2011 | 14.53 | 14.66 | 14.30 | 14.36 | 1,975,514 | -0.32(-2.17%) |
Sep 08, 2011 | 14.66 | 14.87 | 14.56 | 14.68 | 1,700,236 | -0.02(-0.16%) |
Sep 07, 2011 | 14.86 | 14.96 | 14.58 | 14.70 | 1,549,856 | +0.04(+0.28%) |
Sep 06, 2011 | 14.30 | 14.70 | 14.22 | 14.66 | 1,212,899 | +0.10(+0.71%) |
Sep 02, 2011 | 14.70 | 14.72 | 14.48 | 14.56 | 981,229 | -0.31(-2.06%) |
Sep 01, 2011 | 15.01 | 15.06 | 14.80 | 14.86 | 958,125 | -0.08(-0.50%) |
Aug 31, 2011 | 14.80 | 15.22 | 14.70 | 14.94 | 3,090,574 | +0.28(+1.89%) |
Aug 30, 2011 | 14.57 | 14.74 | 14.40 | 14.66 | 756,923 | +0.03(+0.24%) |
Aug 29, 2011 | 14.42 | 14.80 | 14.27 | 14.63 | 918,015 | +0.31(+2.14%) |
Aug 26, 2011 | 14.15 | 14.41 | 13.88 | 14.32 | 987,729 | +0.19(+1.35%) |
Aug 25, 2011 | 14.22 | 14.43 | 14.13 | 14.13 | 986,596 | +0.00(+0.00%) |
Aug 24, 2011 | 14.11 | 14.29 | 13.91 | 14.13 | 1,188,084 | -0.05(-0.37%) |
Aug 23, 2011 | 13.83 | 14.18 | 13.59 | 14.18 | 1,995,095 | +0.45(+3.28%) |
Aug 22, 2011 | 14.07 | 14.62 | 13.63 | 13.73 | 2,671,097 | -0.03(-0.25%) |
Aug 19, 2011 | 14.25 | 14.49 | 13.74 | 13.77 | 3,311,805 | -0.58(-4.03%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.23 | 14.34 | 6,208,496 | -0.84(-5.56%) |
Aug 17, 2011 | 15.41 | 15.41 | 15.15 | 15.19 | 1,162,773 | -0.13(-0.83%) |
Aug 16, 2011 | 15.54 | 15.55 | 15.24 | 15.31 | 1,117,752 | -0.34(-2.14%) |
Aug 15, 2011 | 15.71 | 15.78 | 15.52 | 15.65 | 1,171,295 | +0.18(+1.16%) |
Aug 12, 2011 | 16.08 | 16.18 | 15.33 | 15.47 | 1,966,048 | -0.39(-2.48%) |
Aug 11, 2011 | 15.14 | 16.07 | 15.13 | 15.86 | 2,374,838 | +0.81(+5.37%) |
Aug 10, 2011 | 14.78 | 15.65 | 14.59 | 15.05 | 3,304,086 | +0.08(+0.50%) |
Aug 09, 2011 | 14.57 | 15.00 | 13.87 | 14.98 | 2,923,082 | +1.31(+9.55%) |
Aug 08, 2011 | 14.57 | 14.79 | 13.67 | 13.67 | 3,493,447 | -1.31(-8.72%) |
Aug 05, 2011 | 15.30 | 15.48 | 14.42 | 14.98 | 5,202,632 | -0.32(-2.08%) |
Aug 04, 2011 | 15.95 | 15.95 | 15.22 | 15.30 | 3,138,580 | -0.72(-4.51%) |
Aug 03, 2011 | 16.08 | 16.11 | 15.75 | 16.02 | 2,409,788 | -0.08(-0.47%) |
Aug 02, 2011 | 16.22 | 16.28 | 15.97 | 16.09 | 1,545,921 | -0.22(-1.35%) |
Aug 01, 2011 | 16.42 | 16.47 | 16.25 | 16.31 | 1,059,488 | +0.00(+0.00%) |
Jul 29, 2011 | 16.16 | 16.35 | 16.07 | 16.31 | 1,729,140 | +0.04(+0.25%) |
Jul 28, 2011 | 16.12 | 16.32 | 15.97 | 16.27 | 1,704,694 | -0.01(-0.07%) |
Jul 27, 2011 | 15.76 | 16.41 | 15.66 | 16.28 | 6,312,648 | +0.35(+2.21%) |
Jul 26, 2011 | 15.96 | 16.03 | 15.81 | 15.93 | 5,055,105 | +0.04(+0.25%) |
Jul 25, 2011 | 16.35 | 16.41 | 15.88 | 15.89 | 4,763,814 | -0.50(-3.03%) |
Jul 22, 2011 | 16.45 | 16.49 | 16.33 | 16.39 | 1,760,896 | -0.09(-0.53%) |
Jul 21, 2011 | 16.57 | 16.68 | 16.31 | 16.48 | 2,210,273 | +0.01(+0.04%) |
Jul 20, 2011 | 16.51 | 16.72 | 16.33 | 16.47 | 1,001,775 | +0.09(+0.53%) |
Jul 19, 2011 | 16.42 | 16.46 | 16.32 | 16.38 | 675,018 | +0.09(+0.57%) |
Jul 18, 2011 | 16.41 | 16.42 | 16.17 | 16.29 | 1,202,929 | -0.23(-1.40%) |
Jul 15, 2011 | 16.32 | 16.55 | 16.18 | 16.52 | 1,358,485 | +0.32(+2.00%) |
Jul 14, 2011 | 16.35 | 16.42 | 16.19 | 16.20 | 1,383,635 | -0.09(-0.57%) |
Jul 13, 2011 | 16.38 | 16.46 | 16.22 | 16.29 | 963,361 | +0.01(+0.07%) |
Jul 12, 2011 | 16.33 | 16.39 | 16.24 | 16.28 | 1,152,160 | -0.11(-0.67%) |
Jul 11, 2011 | 16.59 | 16.61 | 16.27 | 16.39 | 1,255,209 | -0.32(-1.94%) |
Jul 08, 2011 | 16.64 | 16.95 | 16.58 | 16.71 | 1,310,654 | -0.03(-0.21%) |
Jul 07, 2011 | 16.91 | 17.02 | 16.68 | 16.75 | 1,516,339 | -0.08(-0.45%) |
Jul 06, 2011 | 16.86 | 16.90 | 16.71 | 16.82 | 2,144,813 | -0.09(-0.51%) |
Jul 05, 2011 | 16.89 | 16.98 | 16.78 | 16.91 | 875,181 | -0.01(-0.03%) |
Jul 01, 2011 | 16.57 | 16.92 | 16.39 | 16.91 | 1,464,840 | +0.31(+1.88%) |
Jun 30, 2011 | 16.43 | 16.63 | 16.36 | 16.60 | 1,400,701 | +0.19(+1.16%) |
Jun 29, 2011 | 16.46 | 16.64 | 16.37 | 16.41 | 2,754,909 | +0.06(+0.35%) |
Jun 28, 2011 | 16.41 | 16.57 | 16.24 | 16.35 | 3,868,177 | +0.02(+0.14%) |
Jun 27, 2011 | 16.57 | 16.64 | 16.31 | 16.33 | 3,268,792 | -0.20(-1.19%) |
Jun 24, 2011 | 16.87 | 16.93 | 16.52 | 16.53 | 19,994,720 | -0.29(-1.72%) |
Jun 23, 2011 | 17.10 | 17.10 | 16.71 | 16.82 | 3,396,963 | -0.30(-1.76%) |
Jun 22, 2011 | 17.12 | 17.32 | 17.02 | 17.12 | 2,747,918 | +0.00(+0.00%) |
Jun 21, 2011 | 17.16 | 17.16 | 16.96 | 17.12 | 1,092,381 | +0.01(+0.03%) |
Jun 20, 2011 | 17.07 | 17.11 | 17.00 | 17.11 | 1,499,635 | -0.05(-0.30%) |
Jun 17, 2011 | 16.97 | 17.19 | 16.85 | 17.16 | 4,236,318 | +0.28(+1.68%) |
Jun 16, 2011 | 16.99 | 17.01 | 16.80 | 16.88 | 1,370,571 | -0.09(-0.51%) |
Jun 15, 2011 | 17.00 | 17.13 | 16.70 | 16.97 | 1,988,265 | -0.08(-0.47%) |
Jun 14, 2011 | 17.00 | 17.26 | 16.79 | 17.05 | 1,315,366 | +0.03(+0.17%) |
Jun 13, 2011 | 17.12 | 17.30 | 16.87 | 17.02 | 1,560,529 | -0.05(-0.27%) |
Jun 10, 2011 | 17.19 | 17.25 | 17.01 | 17.07 | 1,550,083 | -0.09(-0.54%) |
Jun 09, 2011 | 17.17 | 17.27 | 17.13 | 17.16 | 2,103,924 | -0.02(-0.13%) |
Jun 08, 2011 | 17.09 | 17.26 | 17.02 | 17.18 | 1,326,775 | -0.03(-0.20%) |
Jun 07, 2011 | 17.16 | 17.32 | 17.00 | 17.22 | 3,427,987 | +0.16(+0.91%) |
Jun 06, 2011 | 17.11 | 17.20 | 16.90 | 17.06 | 2,426,097 | -0.13(-0.77%) |