Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.37 | 17.38 | 17.00 | 17.11 | 1,929,809 | -0.23(-1.35%) |
May 30, 2012 | 17.66 | 17.66 | 17.30 | 17.35 | 1,421,034 | -0.56(-3.12%) |
May 29, 2012 | 17.89 | 18.05 | 17.72 | 17.91 | 2,493,650 | +0.26(+1.48%) |
May 25, 2012 | 17.87 | 17.95 | 17.55 | 17.65 | 1,958,222 | -0.20(-1.10%) |
May 24, 2012 | 17.98 | 18.58 | 17.72 | 17.84 | 1,586,469 | -0.04(-0.25%) |
May 23, 2012 | 18.08 | 18.16 | 17.52 | 17.89 | 2,867,252 | -0.05(-0.30%) |
May 22, 2012 | 18.48 | 18.48 | 17.82 | 17.94 | 2,935,045 | -0.18(-0.99%) |
May 21, 2012 | 17.58 | 18.15 | 17.44 | 18.12 | 2,176,430 | +0.52(+2.95%) |
May 18, 2012 | 17.51 | 17.80 | 17.48 | 17.60 | 1,697,042 | +0.08(+0.46%) |
May 17, 2012 | 17.78 | 17.87 | 17.42 | 17.52 | 1,622,305 | -0.19(-1.06%) |
May 16, 2012 | 17.99 | 18.10 | 17.62 | 17.71 | 1,573,514 | -0.14(-0.80%) |
May 15, 2012 | 18.16 | 18.29 | 17.76 | 17.85 | 2,014,040 | -0.37(-2.02%) |
May 14, 2012 | 18.10 | 18.44 | 18.10 | 18.22 | 1,876,349 | -0.14(-0.78%) |
May 11, 2012 | 18.69 | 18.85 | 18.17 | 18.36 | 1,886,342 | -0.51(-2.71%) |
May 10, 2012 | 19.31 | 19.37 | 18.83 | 18.87 | 1,176,505 | -0.22(-1.17%) |
May 09, 2012 | 18.85 | 19.15 | 18.69 | 19.10 | 1,396,572 | -0.08(-0.42%) |
May 08, 2012 | 18.98 | 19.22 | 18.87 | 19.18 | 1,232,979 | +0.02(+0.09%) |
May 07, 2012 | 19.08 | 19.19 | 18.95 | 19.16 | 3,005,060 | +0.01(+0.05%) |
May 04, 2012 | 19.36 | 19.41 | 19.13 | 19.15 | 1,382,684 | -0.32(-1.66%) |
May 03, 2012 | 19.89 | 19.89 | 19.25 | 19.47 | 2,127,465 | -0.37(-1.85%) |
May 02, 2012 | 19.73 | 19.92 | 19.69 | 19.84 | 3,373,897 | -0.12(-0.58%) |
May 01, 2012 | 19.73 | 20.13 | 19.71 | 19.96 | 2,656,204 | +0.28(+1.41%) |
Apr 30, 2012 | 19.46 | 19.75 | 19.40 | 19.68 | 3,467,844 | +0.21(+1.06%) |
Apr 27, 2012 | 18.77 | 19.55 | 18.48 | 19.47 | 4,088,042 | +1.15(+6.26%) |
Apr 26, 2012 | 18.09 | 18.37 | 17.95 | 18.33 | 1,755,701 | +0.21(+1.19%) |
Apr 25, 2012 | 18.30 | 18.33 | 17.95 | 18.11 | 1,359,667 | -0.04(-0.20%) |
Apr 24, 2012 | 18.14 | 18.34 | 18.08 | 18.15 | 1,252,422 | +0.00(+0.00%) |
Apr 23, 2012 | 17.98 | 18.18 | 17.84 | 18.15 | 1,259,409 | -0.04(-0.20%) |
Apr 20, 2012 | 18.18 | 18.39 | 18.05 | 18.18 | 787,779 | +0.10(+0.54%) |
Apr 19, 2012 | 18.23 | 18.30 | 18.06 | 18.08 | 801,376 | -0.15(-0.83%) |
Apr 18, 2012 | 18.29 | 18.38 | 18.16 | 18.24 | 609,805 | -0.13(-0.68%) |
Apr 17, 2012 | 18.51 | 18.55 | 18.33 | 18.36 | 1,063,360 | +0.13(+0.69%) |
Apr 16, 2012 | 18.11 | 18.33 | 17.99 | 18.24 | 1,162,845 | +0.25(+1.39%) |
Apr 13, 2012 | 18.39 | 18.42 | 17.92 | 17.99 | 1,043,207 | -0.53(-2.85%) |
Apr 12, 2012 | 18.27 | 18.54 | 18.26 | 18.51 | 572,528 | +0.26(+1.42%) |
Apr 11, 2012 | 18.48 | 18.54 | 18.18 | 18.25 | 961,072 | -0.03(-0.15%) |
Apr 10, 2012 | 18.72 | 18.75 | 18.24 | 18.28 | 2,387,480 | -0.52(-2.76%) |
Apr 09, 2012 | 18.68 | 18.94 | 18.51 | 18.80 | 1,423,055 | -0.19(-0.99%) |
Apr 05, 2012 | 18.87 | 19.15 | 18.81 | 18.99 | 875,028 | +0.06(+0.33%) |
Apr 04, 2012 | 18.81 | 18.95 | 18.78 | 18.93 | 1,293,547 | -0.19(-0.98%) |
Apr 03, 2012 | 19.38 | 19.38 | 18.98 | 19.11 | 1,794,860 | -0.35(-1.79%) |
Apr 02, 2012 | 18.91 | 19.46 | 18.81 | 19.46 | 1,877,092 | +0.58(+3.08%) |
Mar 30, 2012 | 18.86 | 18.96 | 18.70 | 18.88 | 1,941,471 | +0.13(+0.67%) |
Mar 29, 2012 | 18.91 | 18.92 | 18.60 | 18.76 | 2,680,139 | -0.32(-1.69%) |
Mar 28, 2012 | 19.07 | 19.11 | 18.64 | 19.08 | 1,834,689 | -0.07(-0.37%) |
Mar 27, 2012 | 19.37 | 19.43 | 19.08 | 19.15 | 935,373 | -0.18(-0.93%) |
Mar 26, 2012 | 19.13 | 19.33 | 19.09 | 19.33 | 1,272,892 | +0.39(+2.03%) |
Mar 23, 2012 | 18.76 | 18.98 | 18.64 | 18.94 | 774,920 | +0.19(+1.00%) |
Mar 22, 2012 | 18.51 | 18.77 | 18.51 | 18.76 | 1,209,361 | +0.04(+0.24%) |
Mar 21, 2012 | 18.82 | 18.86 | 18.59 | 18.71 | 1,430,734 | -0.01(-0.05%) |
Mar 20, 2012 | 18.79 | 18.98 | 18.65 | 18.72 | 754,736 | -0.24(-1.28%) |
Mar 19, 2012 | 18.76 | 19.00 | 18.72 | 18.96 | 690,029 | +0.13(+0.71%) |
Mar 16, 2012 | 19.00 | 19.15 | 18.79 | 18.83 | 937,872 | -0.12(-0.61%) |
Mar 15, 2012 | 18.76 | 18.97 | 18.69 | 18.94 | 1,047,189 | +0.22(+1.20%) |
Mar 14, 2012 | 18.94 | 18.97 | 18.65 | 18.72 | 1,307,522 | -0.21(-1.09%) |
Mar 13, 2012 | 18.54 | 18.94 | 18.54 | 18.93 | 1,138,839 | +0.45(+2.42%) |
Mar 12, 2012 | 18.57 | 18.65 | 18.42 | 18.48 | 437,357 | -0.13(-0.67%) |
Mar 09, 2012 | 18.67 | 18.87 | 18.59 | 18.60 | 874,116 | +0.07(+0.39%) |
Mar 08, 2012 | 18.44 | 18.57 | 18.40 | 18.53 | 1,572,990 | +0.29(+1.57%) |
Mar 07, 2012 | 18.29 | 18.40 | 18.19 | 18.25 | 1,464,119 | -0.07(-0.39%) |
Mar 06, 2012 | 18.48 | 18.59 | 18.20 | 18.32 | 1,088,139 | -0.44(-2.34%) |
Mar 05, 2012 | 18.94 | 18.94 | 18.64 | 18.76 | 864,696 | -0.29(-1.51%) |
Mar 02, 2012 | 19.06 | 19.21 | 18.76 | 19.04 | 1,006,673 | -0.01(-0.05%) |
Mar 01, 2012 | 19.10 | 19.14 | 18.84 | 19.05 | 1,517,215 | -0.05(-0.28%) |
Feb 29, 2012 | 18.70 | 19.16 | 18.70 | 19.11 | 3,762,757 | +0.40(+2.16%) |
Feb 28, 2012 | 18.60 | 18.76 | 18.55 | 18.70 | 908,572 | +0.08(+0.43%) |
Feb 27, 2012 | 18.24 | 18.73 | 18.24 | 18.62 | 1,246,453 | +0.02(+0.10%) |
Feb 24, 2012 | 18.48 | 18.61 | 18.36 | 18.60 | 1,546,227 | +0.13(+0.68%) |
Feb 23, 2012 | 18.54 | 18.60 | 18.34 | 18.48 | 1,657,641 | -0.07(-0.39%) |
Feb 22, 2012 | 18.59 | 18.59 | 18.44 | 18.55 | 1,723,421 | -0.10(-0.53%) |
Feb 21, 2012 | 19.05 | 19.11 | 18.61 | 18.65 | 2,237,557 | -0.39(-2.07%) |
Feb 17, 2012 | 18.63 | 19.10 | 18.56 | 19.04 | 6,473,974 | +0.45(+2.41%) |
Feb 16, 2012 | 18.11 | 18.61 | 18.11 | 18.59 | 3,061,626 | +0.42(+2.32%) |
Feb 15, 2012 | 18.22 | 18.47 | 18.11 | 18.17 | 2,829,973 | +0.06(+0.35%) |
Feb 14, 2012 | 17.76 | 18.13 | 17.75 | 18.11 | 3,004,682 | +0.28(+1.56%) |
Feb 13, 2012 | 17.91 | 17.99 | 17.77 | 17.83 | 1,646,750 | +0.11(+0.61%) |
Feb 10, 2012 | 17.72 | 17.78 | 17.54 | 17.73 | 2,730,507 | -0.25(-1.40%) |
Feb 09, 2012 | 17.92 | 18.02 | 17.83 | 17.98 | 2,659,068 | -0.02(-0.10%) |
Feb 08, 2012 | 17.87 | 18.11 | 17.73 | 17.99 | 3,417,961 | +0.19(+1.06%) |
Feb 07, 2012 | 17.83 | 17.97 | 17.75 | 17.81 | 3,150,964 | +0.00(+0.00%) |
Feb 06, 2012 | 17.82 | 18.19 | 17.77 | 17.81 | 1,560,352 | -0.12(-0.65%) |
Feb 03, 2012 | 18.03 | 18.14 | 17.86 | 17.92 | 6,011,920 | +0.18(+1.01%) |
Feb 02, 2012 | 18.26 | 18.31 | 17.55 | 17.74 | 5,042,995 | -0.53(-2.89%) |
Feb 01, 2012 | 17.77 | 18.65 | 17.73 | 18.27 | 5,184,851 | +0.61(+3.45%) |
Jan 31, 2012 | 17.59 | 18.14 | 17.54 | 17.66 | 2,322,238 | -0.04(-0.20%) |
Jan 30, 2012 | 17.64 | 17.73 | 17.59 | 17.70 | 3,597,990 | -0.16(-0.90%) |
Jan 27, 2012 | 18.02 | 18.06 | 17.76 | 17.86 | 3,394,226 | -0.13(-0.70%) |
Jan 26, 2012 | 18.76 | 18.78 | 17.94 | 17.99 | 4,488,700 | -0.60(-3.23%) |
Jan 25, 2012 | 18.61 | 18.89 | 18.56 | 18.59 | 2,914,685 | -0.27(-1.43%) |
Jan 24, 2012 | 19.08 | 19.12 | 18.79 | 18.85 | 1,824,804 | -0.23(-1.22%) |
Jan 23, 2012 | 19.26 | 19.42 | 19.05 | 19.09 | 3,737,718 | -0.20(-1.02%) |
Jan 20, 2012 | 19.26 | 19.45 | 19.17 | 19.28 | 1,487,280 | +0.03(+0.14%) |
Jan 19, 2012 | 19.29 | 19.39 | 19.16 | 19.26 | 3,079,584 | +0.00(+0.00%) |
Jan 18, 2012 | 18.76 | 19.35 | 18.60 | 19.26 | 3,489,391 | +0.64(+3.46%) |
Jan 17, 2012 | 18.88 | 19.13 | 18.52 | 18.61 | 2,278,640 | +0.07(+0.39%) |
Jan 13, 2012 | 19.24 | 19.26 | 18.43 | 18.54 | 1,797,506 | -0.80(-4.12%) |
Jan 12, 2012 | 19.37 | 19.45 | 19.14 | 19.34 | 624,672 | +0.08(+0.42%) |
Jan 11, 2012 | 19.23 | 19.36 | 19.19 | 19.26 | 957,507 | -0.02(-0.09%) |
Jan 10, 2012 | 19.25 | 19.51 | 19.21 | 19.28 | 1,000,463 | +0.32(+1.70%) |
Jan 09, 2012 | 19.19 | 19.30 | 18.89 | 18.95 | 947,005 | -0.10(-0.52%) |
Jan 06, 2012 | 18.91 | 19.08 | 18.84 | 19.05 | 2,675,332 | -0.07(-0.37%) |
Jan 05, 2012 | 19.04 | 19.20 | 18.92 | 19.12 | 1,110,523 | -0.07(-0.37%) |
Jan 04, 2012 | 19.02 | 19.28 | 19.02 | 19.19 | 925,114 | +0.33(+1.76%) |
Dec 30, 2011 | 18.78 | 18.91 | 18.78 | 18.86 | 836,936 | +0.08(+0.43%) |
Dec 29, 2011 | 18.46 | 18.82 | 18.39 | 18.78 | 1,436,480 | +0.44(+2.39%) |
Dec 28, 2011 | 18.28 | 18.38 | 18.08 | 18.34 | 2,213,939 | +0.10(+0.54%) |
Dec 27, 2011 | 18.38 | 18.42 | 18.20 | 18.25 | 889,075 | -0.19(-1.02%) |
Dec 23, 2011 | 18.50 | 18.54 | 18.36 | 18.43 | 956,476 | +0.12(+0.64%) |
Dec 21, 2011 | 18.07 | 18.34 | 17.82 | 18.32 | 1,839,555 | +0.28(+1.54%) |
Dec 20, 2011 | 17.91 | 18.10 | 17.80 | 18.04 | 2,406,532 | +0.56(+3.18%) |
Dec 19, 2011 | 17.98 | 18.09 | 17.41 | 17.48 | 2,057,717 | -0.49(-2.74%) |
Dec 16, 2011 | 18.32 | 18.41 | 17.91 | 17.98 | 2,310,239 | -0.31(-1.71%) |
Dec 15, 2011 | 18.45 | 18.63 | 18.26 | 18.29 | 2,536,716 | +0.11(+0.59%) |
Dec 14, 2011 | 18.42 | 18.57 | 18.08 | 18.18 | 3,285,589 | -0.38(-2.03%) |
Dec 13, 2011 | 18.94 | 19.01 | 18.34 | 18.56 | 3,892,933 | -0.37(-1.94%) |
Dec 12, 2011 | 18.45 | 19.00 | 18.45 | 18.93 | 1,321,107 | +0.06(+0.33%) |
Dec 09, 2011 | 18.47 | 18.94 | 18.42 | 18.86 | 1,415,727 | +0.42(+2.28%) |
Dec 08, 2011 | 18.59 | 18.66 | 18.42 | 18.44 | 1,608,401 | -0.35(-1.86%) |
Dec 07, 2011 | 18.46 | 18.89 | 18.36 | 18.79 | 1,979,185 | +0.21(+1.11%) |
Dec 06, 2011 | 18.48 | 18.73 | 18.45 | 18.59 | 972,110 | +0.04(+0.24%) |
Dec 05, 2011 | 18.61 | 18.82 | 18.40 | 18.54 | 2,132,346 | +0.31(+1.72%) |
Dec 02, 2011 | 18.46 | 18.59 | 18.14 | 18.23 | 1,628,282 | -0.06(-0.34%) |
Dec 01, 2011 | 18.55 | 18.66 | 18.21 | 18.29 | 2,244,933 | -0.30(-1.64%) |
Nov 30, 2011 | 17.65 | 18.59 | 17.45 | 18.59 | 6,793,763 | +1.58(+9.26%) |
Nov 29, 2011 | 17.27 | 17.65 | 17.01 | 17.02 | 2,632,846 | -0.28(-1.61%) |
Nov 28, 2011 | 17.23 | 17.39 | 17.10 | 17.30 | 1,852,099 | +0.55(+3.26%) |
Nov 25, 2011 | 16.88 | 17.20 | 16.66 | 16.75 | 1,195,778 | -0.24(-1.42%) |
Nov 23, 2011 | 17.31 | 17.35 | 16.96 | 16.99 | 1,549,013 | -0.53(-3.02%) |
Nov 22, 2011 | 17.81 | 17.81 | 17.43 | 17.52 | 1,770,675 | -0.24(-1.36%) |
Nov 21, 2011 | 17.66 | 17.93 | 17.60 | 17.76 | 1,876,788 | -0.34(-1.88%) |
Nov 18, 2011 | 18.22 | 18.32 | 17.95 | 18.10 | 1,188,962 | +0.04(+0.20%) |
Nov 17, 2011 | 18.42 | 18.64 | 18.01 | 18.07 | 1,864,450 | -0.33(-1.80%) |
Nov 16, 2011 | 18.67 | 18.82 | 18.34 | 18.40 | 1,409,033 | -0.51(-2.70%) |
Nov 15, 2011 | 18.74 | 19.05 | 18.69 | 18.91 | 878,534 | +0.05(+0.28%) |
Nov 14, 2011 | 18.89 | 19.11 | 18.74 | 18.85 | 1,031,259 | -0.12(-0.61%) |
Nov 11, 2011 | 18.78 | 19.00 | 18.73 | 18.97 | 1,881,966 | +0.44(+2.37%) |
Nov 10, 2011 | 18.77 | 18.80 | 18.37 | 18.53 | 1,026,368 | +0.10(+0.53%) |
Nov 09, 2011 | 18.72 | 18.82 | 18.27 | 18.43 | 2,075,299 | -0.84(-4.37%) |
Nov 08, 2011 | 19.36 | 19.40 | 18.99 | 19.28 | 1,718,621 | -0.04(-0.19%) |
Nov 07, 2011 | 18.83 | 19.34 | 18.80 | 19.31 | 1,673,215 | +0.42(+2.23%) |
Nov 04, 2011 | 18.93 | 18.94 | 18.63 | 18.89 | 1,109,956 | -0.13(-0.66%) |
Nov 03, 2011 | 19.19 | 19.28 | 18.86 | 19.02 | 1,817,428 | +0.11(+0.57%) |
Nov 02, 2011 | 19.15 | 19.31 | 18.82 | 18.91 | 1,052,774 | +0.23(+1.25%) |
Nov 01, 2011 | 18.41 | 18.89 | 18.27 | 18.68 | 2,590,413 | -0.43(-2.25%) |
Oct 31, 2011 | 19.65 | 19.69 | 19.11 | 19.11 | 1,925,732 | -0.90(-4.48%) |
Oct 28, 2011 | 19.53 | 20.09 | 19.51 | 20.00 | 2,025,234 | +0.28(+1.41%) |
Oct 27, 2011 | 19.53 | 19.99 | 19.39 | 19.72 | 2,896,296 | +0.61(+3.19%) |
Oct 26, 2011 | 18.86 | 19.19 | 18.53 | 19.11 | 2,086,856 | +0.52(+2.79%) |
Oct 25, 2011 | 18.88 | 18.92 | 18.55 | 18.59 | 1,105,875 | -0.45(-2.35%) |
Oct 24, 2011 | 18.50 | 19.09 | 18.43 | 19.04 | 1,907,977 | +0.67(+3.66%) |
Oct 21, 2011 | 18.25 | 18.37 | 17.96 | 18.37 | 1,616,102 | +0.39(+2.14%) |
Oct 20, 2011 | 17.72 | 18.59 | 17.65 | 17.99 | 3,145,917 | +0.39(+2.24%) |
Oct 19, 2011 | 18.02 | 18.21 | 17.43 | 17.59 | 2,114,248 | -0.45(-2.48%) |
Oct 18, 2011 | 17.44 | 18.13 | 17.19 | 18.04 | 1,654,107 | +0.69(+3.98%) |
Oct 17, 2011 | 17.98 | 17.98 | 17.28 | 17.35 | 1,715,903 | -0.73(-4.06%) |
Oct 14, 2011 | 18.03 | 18.15 | 17.91 | 18.08 | 1,223,476 | +0.34(+1.92%) |
Oct 13, 2011 | 17.93 | 17.93 | 17.47 | 17.74 | 2,220,989 | -0.43(-2.37%) |
Oct 12, 2011 | 18.23 | 18.36 | 18.12 | 18.17 | 1,358,623 | +0.09(+0.49%) |
Oct 11, 2011 | 17.65 | 18.11 | 17.56 | 18.08 | 2,004,132 | +0.34(+1.92%) |
Oct 10, 2011 | 17.55 | 17.75 | 17.46 | 17.74 | 1,726,145 | +0.56(+3.23%) |
Oct 07, 2011 | 18.21 | 18.24 | 17.16 | 17.19 | 2,373,807 | -0.84(-4.67%) |
Oct 06, 2011 | 17.97 | 18.06 | 17.73 | 18.03 | 1,869,137 | +0.42(+2.39%) |
Oct 05, 2011 | 17.41 | 17.70 | 17.27 | 17.61 | 1,902,907 | +0.19(+1.08%) |
Oct 04, 2011 | 16.16 | 17.48 | 16.12 | 17.42 | 3,388,819 | +1.05(+6.40%) |
Oct 03, 2011 | 16.52 | 16.62 | 16.14 | 16.37 | 2,712,377 | -0.10(-0.60%) |
Sep 30, 2011 | 16.49 | 16.65 | 16.12 | 16.47 | 2,399,699 | -0.36(-2.13%) |
Sep 29, 2011 | 17.10 | 17.21 | 16.57 | 16.83 | 2,148,533 | +0.17(+1.02%) |
Sep 28, 2011 | 17.17 | 17.26 | 16.61 | 16.66 | 1,699,826 | -0.51(-2.97%) |
Sep 27, 2011 | 17.19 | 17.60 | 17.10 | 17.17 | 2,380,035 | +0.41(+2.46%) |
Sep 26, 2011 | 16.79 | 16.80 | 16.22 | 16.76 | 2,562,324 | +0.11(+0.65%) |
Sep 23, 2011 | 15.84 | 16.66 | 15.81 | 16.65 | 2,050,636 | +0.80(+5.03%) |
Sep 22, 2011 | 15.62 | 15.94 | 15.25 | 15.85 | 3,160,680 | -0.37(-2.26%) |
Sep 21, 2011 | 16.66 | 16.88 | 16.19 | 16.22 | 1,575,945 | -0.47(-2.79%) |
Sep 20, 2011 | 16.90 | 17.12 | 16.69 | 16.69 | 1,586,495 | -0.09(-0.53%) |
Sep 19, 2011 | 16.96 | 17.13 | 16.64 | 16.78 | 2,113,656 | -0.64(-3.70%) |
Sep 16, 2011 | 17.85 | 17.85 | 17.36 | 17.42 | 953,374 | -0.28(-1.57%) |
Sep 15, 2011 | 17.43 | 17.87 | 17.37 | 17.70 | 1,441,271 | +0.50(+2.92%) |
Sep 14, 2011 | 17.22 | 17.41 | 16.85 | 17.20 | 1,075,766 | +0.11(+0.63%) |
Sep 13, 2011 | 16.95 | 17.21 | 16.86 | 17.09 | 1,240,203 | +0.18(+1.06%) |
Sep 12, 2011 | 16.62 | 17.00 | 16.46 | 16.91 | 1,671,216 | -0.09(-0.53%) |
Sep 09, 2011 | 17.38 | 17.46 | 16.74 | 17.00 | 2,234,565 | -0.58(-3.31%) |
Sep 08, 2011 | 17.94 | 18.16 | 17.56 | 17.58 | 1,503,435 | -0.56(-3.06%) |
Sep 07, 2011 | 17.95 | 18.23 | 17.85 | 18.14 | 1,172,720 | +0.46(+2.58%) |
Sep 06, 2011 | 17.93 | 17.94 | 17.30 | 17.68 | 3,018,020 | -0.93(-5.00%) |
Sep 02, 2011 | 19.19 | 19.28 | 18.46 | 18.61 | 1,946,917 | -1.03(-5.24%) |
Sep 01, 2011 | 19.71 | 19.91 | 19.53 | 19.64 | 1,918,605 | -0.10(-0.50%) |
Aug 31, 2011 | 19.49 | 19.80 | 19.42 | 19.74 | 2,557,610 | +0.47(+2.42%) |
Aug 30, 2011 | 18.98 | 19.36 | 18.81 | 19.28 | 1,367,159 | +0.24(+1.27%) |
Aug 29, 2011 | 18.47 | 19.05 | 18.46 | 19.03 | 1,168,937 | +0.85(+4.68%) |
Aug 26, 2011 | 17.93 | 18.39 | 17.67 | 18.18 | 1,889,053 | +0.10(+0.54%) |
Aug 25, 2011 | 18.38 | 18.42 | 17.99 | 18.08 | 1,369,737 | -0.21(-1.13%) |
Aug 24, 2011 | 18.38 | 18.61 | 17.99 | 18.29 | 2,171,895 | -0.16(-0.87%) |
Aug 23, 2011 | 17.84 | 18.48 | 17.80 | 18.45 | 2,025,837 | +0.65(+3.67%) |
Aug 22, 2011 | 17.87 | 17.96 | 17.56 | 17.80 | 1,750,674 | +0.30(+1.74%) |
Aug 19, 2011 | 17.19 | 17.87 | 17.16 | 17.49 | 1,588,199 | +0.08(+0.46%) |
Aug 18, 2011 | 17.39 | 17.65 | 17.16 | 17.41 | 1,719,940 | -0.59(-3.28%) |
Aug 17, 2011 | 18.25 | 18.36 | 17.68 | 18.00 | 1,353,311 | -0.10(-0.54%) |
Aug 16, 2011 | 18.24 | 18.24 | 17.80 | 18.10 | 1,463,778 | -0.18(-0.98%) |
Aug 15, 2011 | 18.28 | 18.42 | 18.03 | 18.28 | 1,268,690 | +0.20(+1.09%) |
Aug 12, 2011 | 18.33 | 18.85 | 17.94 | 18.08 | 1,880,197 | -0.04(-0.20%) |
Aug 11, 2011 | 17.26 | 18.29 | 17.14 | 18.12 | 2,667,349 | +1.00(+5.86%) |
Aug 10, 2011 | 17.52 | 17.67 | 17.00 | 17.12 | 2,350,425 | -0.72(-4.02%) |
Aug 09, 2011 | 17.87 | 17.88 | 16.74 | 17.83 | 3,462,630 | +0.85(+5.01%) |
Aug 08, 2011 | 17.87 | 18.24 | 16.96 | 16.98 | 4,828,769 | -1.46(-7.92%) |
Aug 05, 2011 | 18.51 | 18.63 | 17.91 | 18.44 | 2,911,174 | +0.22(+1.23%) |
Aug 04, 2011 | 18.76 | 18.80 | 18.21 | 18.22 | 2,861,922 | -0.84(-4.42%) |
Aug 03, 2011 | 19.27 | 19.31 | 18.94 | 19.06 | 2,733,522 | -0.20(-1.02%) |
Aug 02, 2011 | 19.61 | 19.83 | 19.23 | 19.26 | 2,381,277 | -0.63(-3.15%) |
Aug 01, 2011 | 20.15 | 20.16 | 19.69 | 19.88 | 3,404,904 | +0.01(+0.04%) |
Jul 29, 2011 | 19.84 | 20.02 | 19.62 | 19.88 | 2,350,298 | -0.21(-1.07%) |
Jul 28, 2011 | 19.88 | 20.47 | 19.88 | 20.09 | 1,413,547 | +0.18(+0.90%) |
Jul 27, 2011 | 19.89 | 19.98 | 19.76 | 19.91 | 2,037,469 | -0.06(-0.31%) |
Jul 26, 2011 | 20.00 | 20.03 | 19.81 | 19.97 | 1,009,328 | +0.02(+0.09%) |
Jul 25, 2011 | 19.95 | 20.13 | 19.91 | 19.96 | 1,422,904 | -0.27(-1.33%) |
Jul 22, 2011 | 20.31 | 20.31 | 20.19 | 20.22 | 1,280,608 | +0.19(+0.94%) |
Jul 21, 2011 | 19.89 | 20.13 | 19.86 | 20.04 | 1,503,809 | +0.24(+1.22%) |
Jul 20, 2011 | 19.77 | 20.05 | 19.71 | 19.80 | 2,206,886 | +0.04(+0.18%) |
Jul 19, 2011 | 19.24 | 19.80 | 19.17 | 19.76 | 4,235,965 | +0.73(+3.81%) |
Jul 18, 2011 | 19.28 | 19.29 | 18.96 | 19.03 | 2,241,432 | -0.38(-1.94%) |
Jul 15, 2011 | 19.54 | 19.71 | 19.19 | 19.41 | 2,501,958 | -0.02(-0.09%) |
Jul 14, 2011 | 20.06 | 20.06 | 19.29 | 19.43 | 2,678,564 | -0.64(-3.17%) |
Jul 13, 2011 | 19.82 | 20.11 | 19.80 | 20.06 | 2,941,202 | -0.13(-0.62%) |
Jul 12, 2011 | 20.34 | 20.42 | 20.17 | 20.19 | 1,780,469 | -0.29(-1.40%) |
Jul 11, 2011 | 20.86 | 20.97 | 20.27 | 20.48 | 2,356,436 | -0.64(-3.05%) |
Jul 08, 2011 | 21.25 | 21.38 | 21.00 | 21.12 | 2,090,121 | -0.39(-1.79%) |
Jul 07, 2011 | 21.59 | 21.60 | 21.45 | 21.51 | 3,151,847 | +0.15(+0.71%) |
Jul 06, 2011 | 21.72 | 21.80 | 21.28 | 21.35 | 3,598,384 | -0.40(-1.85%) |
Jul 05, 2011 | 22.12 | 22.17 | 21.65 | 21.76 | 2,499,852 | -0.36(-1.62%) |
Jul 01, 2011 | 22.01 | 22.18 | 21.98 | 22.11 | 1,791,315 | +0.08(+0.37%) |
Jun 30, 2011 | 22.40 | 22.40 | 21.88 | 22.03 | 1,874,911 | -0.15(-0.69%) |
Jun 29, 2011 | 22.37 | 22.51 | 22.12 | 22.19 | 1,718,496 | +0.09(+0.41%) |
Jun 28, 2011 | 21.63 | 22.13 | 21.61 | 22.10 | 1,312,432 | +0.62(+2.88%) |
Jun 27, 2011 | 21.29 | 21.57 | 21.20 | 21.48 | 1,002,653 | +0.15(+0.71%) |
Jun 24, 2011 | 21.65 | 21.71 | 21.28 | 21.33 | 1,663,519 | -0.32(-1.49%) |
Jun 23, 2011 | 21.00 | 21.66 | 20.87 | 21.65 | 1,693,655 | +0.37(+1.73%) |
Jun 22, 2011 | 21.23 | 21.37 | 21.16 | 21.28 | 1,530,720 | +0.03(+0.13%) |
Jun 21, 2011 | 20.84 | 21.30 | 20.68 | 21.25 | 1,318,421 | +0.52(+2.51%) |
Jun 20, 2011 | 20.72 | 20.77 | 20.68 | 20.74 | 1,341,941 | +0.24(+1.18%) |
Jun 17, 2011 | 20.54 | 20.63 | 20.38 | 20.49 | 1,393,976 | +0.16(+0.79%) |
Jun 16, 2011 | 20.44 | 20.53 | 20.22 | 20.33 | 1,160,679 | -0.19(-0.92%) |
Jun 15, 2011 | 20.52 | 20.72 | 20.31 | 20.52 | 1,405,122 | -0.25(-1.21%) |
Jun 14, 2011 | 20.22 | 20.84 | 20.16 | 20.77 | 1,634,936 | +0.77(+3.85%) |
Jun 13, 2011 | 20.00 | 20.15 | 19.93 | 20.00 | 649,225 | +0.07(+0.36%) |
Jun 10, 2011 | 20.19 | 20.29 | 19.89 | 19.93 | 982,936 | -0.45(-2.20%) |
Jun 09, 2011 | 20.15 | 20.41 | 20.12 | 20.38 | 1,312,744 | +0.22(+1.11%) |
Jun 08, 2011 | 20.13 | 20.27 | 19.98 | 20.15 | 1,031,437 | -0.02(-0.09%) |
Jun 07, 2011 | 20.27 | 20.40 | 20.16 | 20.17 | 1,366,653 | -0.02(-0.09%) |
Jun 06, 2011 | 20.48 | 20.56 | 20.11 | 20.19 | 1,667,095 | -0.43(-2.08%) |