Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.22 | 21.37 | 21.07 | 21.22 | 8,309,784 | +0.07(+0.31%) |
Aug 30, 2012 | 21.22 | 21.31 | 21.06 | 21.16 | 9,932,527 | -0.09(-0.43%) |
Aug 29, 2012 | 21.21 | 21.34 | 21.10 | 21.25 | 11,947,502 | +0.21(+1.00%) |
Aug 27, 2012 | 21.11 | 21.15 | 20.73 | 21.04 | 8,469,790 | -0.04(-0.17%) |
Aug 24, 2012 | 20.71 | 21.19 | 20.65 | 21.08 | 16,548,216 | +0.46(+2.21%) |
Aug 23, 2012 | 20.79 | 20.87 | 20.61 | 20.62 | 9,630,851 | -0.16(-0.76%) |
Aug 22, 2012 | 20.82 | 21.01 | 20.77 | 20.78 | 10,099,214 | -0.13(-0.60%) |
Aug 21, 2012 | 20.79 | 20.95 | 20.71 | 20.90 | 11,072,080 | +0.12(+0.58%) |
Aug 20, 2012 | 20.90 | 20.92 | 20.55 | 20.78 | 9,563,047 | -0.10(-0.46%) |
Aug 17, 2012 | 20.95 | 21.06 | 20.66 | 20.88 | 18,329,216 | +0.02(+0.11%) |
Aug 16, 2012 | 20.95 | 21.34 | 20.72 | 20.86 | 27,134,256 | -0.47(-2.21%) |
Aug 15, 2012 | 21.21 | 21.38 | 21.08 | 21.33 | 11,867,175 | +0.15(+0.69%) |
Aug 14, 2012 | 20.96 | 21.27 | 20.89 | 21.18 | 15,088,371 | +0.35(+1.66%) |
Aug 13, 2012 | 20.76 | 20.85 | 20.72 | 20.83 | 8,521,824 | -0.05(-0.25%) |
Aug 10, 2012 | 20.92 | 20.95 | 20.78 | 20.89 | 8,801,506 | -0.05(-0.23%) |
Aug 09, 2012 | 20.82 | 21.07 | 20.79 | 20.93 | 10,779,915 | +0.03(+0.14%) |
Aug 08, 2012 | 20.96 | 21.07 | 20.79 | 20.90 | 11,754,227 | -0.27(-1.27%) |
Aug 07, 2012 | 21.11 | 21.25 | 20.93 | 21.17 | 11,349,259 | -0.03(-0.16%) |
Aug 06, 2012 | 20.95 | 21.24 | 20.88 | 21.21 | 15,610,930 | +0.28(+1.35%) |
Aug 03, 2012 | 21.29 | 21.53 | 20.89 | 20.92 | 23,325,328 | -0.15(-0.73%) |
Aug 02, 2012 | 21.30 | 21.65 | 20.61 | 21.08 | 79,997,992 | +1.35(+6.83%) |
Aug 01, 2012 | 20.03 | 20.09 | 19.68 | 19.73 | 17,847,442 | -0.26(-1.29%) |
Jul 31, 2012 | 20.18 | 20.49 | 19.98 | 19.99 | 17,700,604 | -0.47(-2.30%) |
Jul 30, 2012 | 20.42 | 20.62 | 20.39 | 20.46 | 19,224,210 | +0.04(+0.20%) |
Jul 27, 2012 | 19.85 | 20.45 | 19.73 | 20.42 | 38,202,788 | +1.41(+7.39%) |
Jul 26, 2012 | 19.11 | 19.19 | 18.78 | 19.01 | 14,733,328 | +0.18(+0.96%) |
Jul 25, 2012 | 18.84 | 18.93 | 18.69 | 18.83 | 9,341,515 | +0.03(+0.18%) |
Jul 24, 2012 | 19.11 | 19.12 | 18.74 | 18.80 | 17,709,274 | -0.29(-1.52%) |
Jul 23, 2012 | 19.27 | 19.27 | 19.01 | 19.09 | 10,998,370 | -0.44(-2.24%) |
Jul 20, 2012 | 19.75 | 19.87 | 19.51 | 19.53 | 16,868,736 | -0.25(-1.26%) |
Jul 19, 2012 | 19.55 | 19.87 | 19.44 | 19.78 | 14,258,151 | +0.22(+1.15%) |
Jul 18, 2012 | 19.45 | 19.61 | 19.31 | 19.55 | 11,546,913 | +0.12(+0.61%) |
Jul 17, 2012 | 19.31 | 19.49 | 19.13 | 19.44 | 15,594,012 | +0.33(+1.71%) |
Jul 16, 2012 | 18.83 | 19.11 | 18.72 | 19.11 | 9,849,385 | +0.28(+1.50%) |
Jul 13, 2012 | 18.60 | 18.86 | 18.58 | 18.83 | 9,759,912 | +0.19(+1.01%) |
Jul 12, 2012 | 18.45 | 18.72 | 18.25 | 18.64 | 13,576,081 | -0.00(-0.02%) |
Jul 11, 2012 | 18.54 | 18.71 | 18.41 | 18.64 | 24,756,294 | -0.34(-1.80%) |
Jul 10, 2012 | 19.10 | 19.17 | 18.92 | 18.98 | 12,391,957 | +0.04(+0.19%) |
Jul 09, 2012 | 18.80 | 18.95 | 18.71 | 18.95 | 9,077,815 | +0.20(+1.06%) |
Jul 06, 2012 | 18.94 | 19.03 | 18.68 | 18.75 | 8,923,027 | -0.18(-0.97%) |
Jul 05, 2012 | 19.14 | 19.19 | 18.89 | 18.93 | 8,660,309 | -0.23(-1.19%) |
Jul 03, 2012 | 18.96 | 19.17 | 18.90 | 19.16 | 4,875,039 | +0.16(+0.86%) |
Jul 02, 2012 | 18.83 | 19.01 | 18.76 | 19.00 | 9,754,560 | +0.13(+0.69%) |
Jun 29, 2012 | 18.82 | 18.90 | 18.55 | 18.87 | 14,725,617 | +0.46(+2.48%) |
Jun 28, 2012 | 18.82 | 18.84 | 18.30 | 18.41 | 14,090,156 | -0.45(-2.36%) |
Jun 27, 2012 | 18.53 | 18.89 | 18.53 | 18.86 | 9,204,155 | +0.32(+1.75%) |
Jun 26, 2012 | 18.49 | 18.62 | 18.43 | 18.53 | 8,241,637 | +0.04(+0.19%) |
Jun 25, 2012 | 18.49 | 18.59 | 18.33 | 18.50 | 13,384,673 | -0.09(-0.49%) |
Jun 22, 2012 | 18.36 | 18.64 | 18.27 | 18.59 | 15,728,950 | +0.22(+1.20%) |
Jun 21, 2012 | 18.75 | 18.88 | 18.34 | 18.37 | 13,670,057 | -0.32(-1.69%) |
Jun 20, 2012 | 18.71 | 18.84 | 18.53 | 18.68 | 11,122,652 | +0.02(+0.10%) |
Jun 19, 2012 | 18.53 | 18.78 | 18.49 | 18.66 | 12,128,480 | +0.19(+1.04%) |
Jun 18, 2012 | 18.52 | 18.57 | 18.37 | 18.47 | 11,641,150 | -0.03(-0.16%) |
Jun 15, 2012 | 18.42 | 18.53 | 18.37 | 18.50 | 20,215,490 | +0.07(+0.40%) |
Jun 14, 2012 | 18.15 | 18.45 | 18.10 | 18.43 | 16,958,244 | +0.36(+1.99%) |
Jun 13, 2012 | 18.21 | 18.49 | 18.06 | 18.07 | 12,958,975 | -0.11(-0.62%) |
Jun 12, 2012 | 18.19 | 18.26 | 17.95 | 18.18 | 9,785,554 | -0.04(-0.24%) |
Jun 11, 2012 | 18.26 | 18.36 | 18.19 | 18.23 | 11,523,616 | -0.04(-0.20%) |
Jun 08, 2012 | 17.99 | 18.33 | 17.96 | 18.26 | 10,222,492 | +0.24(+1.31%) |
Jun 07, 2012 | 18.30 | 18.36 | 18.03 | 18.03 | 9,654,990 | -0.08(-0.45%) |
Jun 06, 2012 | 17.87 | 18.17 | 17.85 | 18.11 | 11,420,018 | +0.26(+1.46%) |
Jun 05, 2012 | 18.03 | 18.10 | 17.75 | 17.85 | 18,612,430 | -0.26(-1.42%) |
Jun 04, 2012 | 17.91 | 18.17 | 17.83 | 18.10 | 12,247,580 | +0.20(+1.11%) |
Jun 01, 2012 | 18.17 | 18.25 | 17.79 | 17.91 | 15,303,757 | -0.47(-2.56%) |
May 31, 2012 | 18.54 | 18.58 | 18.25 | 18.38 | 18,132,822 | -0.20(-1.09%) |
May 30, 2012 | 18.63 | 18.70 | 18.46 | 18.58 | 15,584,594 | -0.17(-0.90%) |
May 29, 2012 | 18.71 | 18.81 | 18.58 | 18.75 | 12,377,804 | +0.17(+0.93%) |
May 25, 2012 | 18.67 | 18.68 | 18.46 | 18.58 | 7,834,845 | -0.05(-0.26%) |
May 24, 2012 | 18.44 | 18.66 | 18.40 | 18.62 | 8,086,045 | +0.15(+0.84%) |
May 23, 2012 | 18.48 | 18.55 | 18.30 | 18.47 | 13,013,964 | -0.10(-0.54%) |
May 22, 2012 | 18.74 | 18.74 | 18.47 | 18.57 | 11,676,779 | -0.15(-0.83%) |
May 21, 2012 | 18.41 | 18.73 | 18.40 | 18.72 | 15,473,535 | +0.35(+1.90%) |
May 18, 2012 | 18.54 | 18.54 | 18.29 | 18.37 | 21,483,182 | -0.06(-0.32%) |
May 17, 2012 | 18.97 | 19.05 | 18.43 | 18.43 | 22,488,062 | -0.54(-2.87%) |
May 16, 2012 | 19.08 | 19.17 | 18.97 | 18.98 | 18,265,284 | -0.11(-0.56%) |
May 15, 2012 | 19.25 | 19.26 | 19.01 | 19.08 | 16,443,183 | -0.22(-1.12%) |
May 14, 2012 | 19.00 | 19.52 | 18.86 | 19.30 | 25,154,536 | +0.23(+1.20%) |
May 11, 2012 | 19.22 | 19.22 | 18.83 | 19.07 | 26,011,416 | +0.22(+1.15%) |
May 10, 2012 | 18.72 | 18.90 | 18.68 | 18.86 | 17,732,144 | +0.22(+1.20%) |
May 09, 2012 | 18.40 | 18.69 | 18.14 | 18.63 | 23,910,368 | +0.43(+2.39%) |
May 08, 2012 | 18.21 | 18.36 | 18.00 | 18.20 | 22,446,210 | -0.16(-0.88%) |
May 07, 2012 | 18.44 | 18.51 | 18.31 | 18.36 | 15,952,757 | -0.14(-0.74%) |
May 04, 2012 | 18.71 | 18.80 | 18.47 | 18.49 | 17,347,442 | -0.41(-2.18%) |
May 03, 2012 | 19.12 | 19.18 | 18.81 | 18.91 | 12,989,909 | -0.18(-0.94%) |
May 02, 2012 | 18.91 | 19.15 | 18.76 | 19.09 | 15,912,424 | +0.16(+0.86%) |
May 01, 2012 | 19.11 | 19.12 | 18.87 | 18.93 | 16,814,586 | -0.21(-1.12%) |
Apr 30, 2012 | 19.13 | 19.31 | 19.01 | 19.14 | 13,975,251 | -0.05(-0.27%) |
Apr 27, 2012 | 19.32 | 19.59 | 19.02 | 19.19 | 16,042,632 | -0.21(-1.06%) |
Apr 26, 2012 | 19.23 | 19.42 | 19.15 | 19.40 | 18,150,718 | +0.06(+0.29%) |
Apr 25, 2012 | 19.30 | 19.34 | 19.01 | 19.34 | 17,141,096 | +0.08(+0.40%) |
Apr 24, 2012 | 18.92 | 19.26 | 18.88 | 19.26 | 19,474,096 | +0.35(+1.85%) |
Apr 23, 2012 | 18.58 | 19.09 | 18.54 | 18.91 | 21,950,676 | +0.15(+0.80%) |
Apr 20, 2012 | 19.22 | 19.33 | 18.55 | 18.76 | 40,491,792 | -0.46(-2.39%) |
Apr 19, 2012 | 20.03 | 20.14 | 18.98 | 19.22 | 97,894,792 | +2.07(+12.10%) |
Apr 18, 2012 | 17.16 | 17.34 | 17.05 | 17.15 | 15,631,921 | -0.03(-0.15%) |
Apr 17, 2012 | 17.00 | 17.26 | 16.96 | 17.17 | 12,457,044 | +0.30(+1.79%) |
Apr 16, 2012 | 16.76 | 16.92 | 16.70 | 16.87 | 12,763,137 | +0.13(+0.77%) |
Apr 13, 2012 | 16.84 | 16.98 | 16.73 | 16.74 | 16,887,148 | -0.08(-0.46%) |
Apr 12, 2012 | 16.77 | 16.94 | 16.70 | 16.82 | 17,448,734 | +0.11(+0.67%) |
Apr 11, 2012 | 16.98 | 17.11 | 16.68 | 16.71 | 17,875,408 | -0.13(-0.78%) |
Apr 10, 2012 | 17.07 | 17.15 | 16.80 | 16.84 | 19,761,796 | -0.30(-1.76%) |
Apr 09, 2012 | 17.18 | 17.44 | 17.13 | 17.14 | 16,236,698 | -0.43(-2.45%) |
Apr 05, 2012 | 17.30 | 17.62 | 17.29 | 17.57 | 22,482,172 | +0.21(+1.21%) |
Apr 04, 2012 | 17.62 | 17.62 | 16.76 | 17.36 | 48,309,284 | -0.33(-1.89%) |
Apr 03, 2012 | 17.86 | 17.98 | 17.47 | 17.70 | 23,877,266 | -0.25(-1.39%) |
Apr 02, 2012 | 17.92 | 17.96 | 17.60 | 17.95 | 19,045,456 | -0.03(-0.16%) |
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,688 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,277 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,876,110 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,934 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,457 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,700 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,756 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,812,026 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,456 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,630 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,245,376 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,654,076 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,372,102 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,876 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,399 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,872 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,664 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,532 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,600 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,789,124 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.39 | 17.03 | 17.29 | 21,348,772 | +0.14(+0.82%) |
Mar 01, 2012 | 16.89 | 17.17 | 16.84 | 17.15 | 22,443,984 | +0.40(+2.36%) |
Feb 29, 2012 | 16.88 | 17.00 | 16.70 | 16.75 | 24,977,260 | -0.17(-1.01%) |
Feb 28, 2012 | 16.67 | 17.07 | 16.60 | 16.92 | 24,282,750 | +0.30(+1.79%) |
Feb 27, 2012 | 16.56 | 16.67 | 16.47 | 16.63 | 20,661,922 | -0.03(-0.15%) |
Feb 24, 2012 | 16.70 | 16.74 | 16.43 | 16.65 | 18,690,986 | +0.04(+0.24%) |
Feb 23, 2012 | 16.52 | 16.67 | 16.32 | 16.61 | 30,756,108 | +0.23(+1.39%) |
Feb 22, 2012 | 16.27 | 16.56 | 16.12 | 16.38 | 48,976,452 | -0.06(-0.36%) |
Feb 21, 2012 | 17.13 | 17.20 | 16.41 | 16.44 | 52,799,232 | -0.85(-4.92%) |
Feb 17, 2012 | 16.92 | 17.62 | 16.78 | 17.29 | 169,866,288 | -2.87(-14.25%) |
Feb 16, 2012 | 20.22 | 20.33 | 20.05 | 20.17 | 23,469,982 | -0.00(-0.02%) |
Feb 15, 2012 | 20.20 | 20.20 | 19.89 | 20.17 | 16,567,036 | +0.10(+0.49%) |
Feb 14, 2012 | 19.97 | 20.20 | 19.93 | 20.07 | 19,900,132 | -0.13(-0.63%) |
Feb 13, 2012 | 19.79 | 20.22 | 19.76 | 20.20 | 19,073,458 | +0.42(+2.14%) |
Feb 10, 2012 | 19.72 | 19.85 | 19.65 | 19.78 | 19,696,224 | +0.01(+0.04%) |
Feb 09, 2012 | 20.01 | 20.01 | 19.70 | 19.77 | 21,398,774 | -0.20(-0.99%) |
Feb 08, 2012 | 20.07 | 20.20 | 19.80 | 19.97 | 32,061,896 | -0.30(-1.46%) |
Feb 07, 2012 | 20.31 | 20.56 | 20.11 | 20.26 | 37,366,956 | -0.35(-1.70%) |
Feb 06, 2012 | 19.98 | 20.79 | 19.96 | 20.61 | 51,404,272 | +0.49(+2.43%) |
Feb 03, 2012 | 19.65 | 20.20 | 19.50 | 20.12 | 102,393,008 | +1.98(+10.92%) |
Feb 02, 2012 | 18.07 | 18.26 | 17.80 | 18.14 | 23,522,938 | +0.06(+0.33%) |
Feb 01, 2012 | 18.05 | 18.17 | 17.98 | 18.08 | 26,660,660 | +0.11(+0.59%) |
Jan 31, 2012 | 17.83 | 17.98 | 17.80 | 17.98 | 18,096,368 | +0.08(+0.43%) |
Jan 30, 2012 | 17.84 | 17.99 | 17.66 | 17.90 | 19,234,546 | -0.03(-0.14%) |
Jan 27, 2012 | 17.87 | 18.02 | 17.78 | 17.92 | 22,239,260 | +0.05(+0.27%) |
Jan 26, 2012 | 17.87 | 17.95 | 17.60 | 17.88 | 24,724,982 | +0.11(+0.62%) |
Jan 25, 2012 | 17.45 | 17.84 | 17.45 | 17.77 | 21,478,950 | +0.23(+1.30%) |
Jan 24, 2012 | 17.41 | 17.61 | 17.32 | 17.54 | 20,585,436 | +0.11(+0.63%) |
Jan 23, 2012 | 17.34 | 17.45 | 17.30 | 17.43 | 21,741,314 | -0.03(-0.15%) |
Jan 20, 2012 | 17.34 | 17.46 | 17.23 | 17.45 | 19,129,452 | +0.08(+0.49%) |
Jan 19, 2012 | 17.39 | 17.47 | 17.21 | 17.37 | 32,695,420 | -0.11(-0.63%) |
Jan 18, 2012 | 17.04 | 17.49 | 16.96 | 17.48 | 35,731,848 | +0.46(+2.70%) |
Jan 17, 2012 | 16.56 | 17.11 | 16.51 | 17.02 | 32,908,950 | +0.50(+3.05%) |
Jan 13, 2012 | 16.40 | 16.55 | 16.19 | 16.52 | 25,118,730 | -0.00(-0.02%) |
Jan 12, 2012 | 16.33 | 16.55 | 16.18 | 16.52 | 20,850,606 | +0.18(+1.13%) |
Jan 11, 2012 | 16.21 | 16.41 | 16.11 | 16.34 | 21,025,400 | +0.06(+0.34%) |
Jan 10, 2012 | 15.86 | 16.57 | 15.80 | 16.28 | 40,919,992 | +0.56(+3.56%) |
Jan 09, 2012 | 15.63 | 15.82 | 15.58 | 15.72 | 22,832,982 | -0.02(-0.12%) |
Jan 06, 2012 | 15.59 | 15.86 | 15.53 | 15.74 | 21,121,840 | +0.10(+0.61%) |
Jan 05, 2012 | 15.47 | 15.81 | 15.45 | 15.64 | 25,049,272 | +0.18(+1.19%) |
Jan 04, 2012 | 15.43 | 15.47 | 15.34 | 15.46 | 22,065,044 | +0.40(+2.66%) |
Dec 30, 2011 | 14.92 | 15.11 | 14.81 | 15.06 | 13,373,833 | +0.14(+0.91%) |
Dec 29, 2011 | 14.66 | 14.93 | 14.62 | 14.92 | 16,680,324 | +0.25(+1.68%) |
Dec 28, 2011 | 14.68 | 14.79 | 14.59 | 14.68 | 17,349,434 | +0.00(+0.03%) |
Dec 27, 2011 | 14.49 | 14.68 | 14.36 | 14.67 | 8,837,847 | +0.22(+1.50%) |
Dec 23, 2011 | 14.32 | 14.47 | 14.25 | 14.46 | 11,930,264 | +0.16(+1.13%) |
Dec 21, 2011 | 14.05 | 14.30 | 14.01 | 14.29 | 15,543,837 | +0.25(+1.81%) |
Dec 20, 2011 | 14.01 | 14.11 | 13.89 | 14.04 | 21,827,888 | +0.25(+1.84%) |
Dec 19, 2011 | 13.67 | 13.97 | 13.61 | 13.79 | 22,086,668 | +0.11(+0.83%) |
Dec 16, 2011 | 14.04 | 14.20 | 13.63 | 13.67 | 62,976,484 | -0.49(-3.46%) |
Dec 15, 2011 | 14.35 | 14.39 | 14.15 | 14.16 | 18,752,810 | -0.10(-0.70%) |
Dec 14, 2011 | 14.21 | 14.30 | 14.16 | 14.26 | 20,046,590 | +0.06(+0.44%) |
Dec 13, 2011 | 14.26 | 14.43 | 14.17 | 14.20 | 21,553,564 | -0.15(-1.08%) |
Dec 12, 2011 | 14.26 | 14.40 | 14.20 | 14.35 | 20,309,342 | +0.00(+0.00%) |
Dec 09, 2011 | 14.36 | 14.54 | 14.32 | 14.35 | 15,473,434 | +0.10(+0.72%) |
Dec 08, 2011 | 14.50 | 14.50 | 14.23 | 14.25 | 19,712,672 | -0.25(-1.75%) |
Dec 07, 2011 | 14.60 | 14.64 | 14.50 | 14.50 | 23,645,098 | -0.14(-0.96%) |
Dec 06, 2011 | 14.73 | 14.83 | 14.60 | 14.64 | 25,270,124 | -0.13(-0.87%) |
Dec 05, 2011 | 14.60 | 14.78 | 14.35 | 14.77 | 46,130,028 | +0.28(+1.90%) |
Dec 02, 2011 | 14.71 | 14.72 | 14.42 | 14.50 | 26,070,070 | -0.10(-0.68%) |
Dec 01, 2011 | 14.60 | 14.75 | 14.51 | 14.60 | 28,430,358 | -0.07(-0.45%) |
Nov 30, 2011 | 14.58 | 14.75 | 14.51 | 14.66 | 36,943,908 | +0.21(+1.48%) |
Nov 29, 2011 | 14.64 | 14.72 | 14.43 | 14.45 | 28,683,280 | -0.19(-1.33%) |
Nov 28, 2011 | 14.49 | 14.80 | 14.48 | 14.64 | 38,980,048 | +0.19(+1.32%) |
Nov 25, 2011 | 14.50 | 14.75 | 14.45 | 14.45 | 20,792,220 | -0.13(-0.91%) |
Nov 23, 2011 | 14.14 | 14.73 | 14.03 | 14.58 | 70,483,536 | +0.32(+2.27%) |
Nov 22, 2011 | 13.46 | 14.34 | 13.45 | 14.26 | 83,517,080 | +0.92(+6.89%) |
Nov 21, 2011 | 13.63 | 13.69 | 12.67 | 13.34 | 117,932,688 | -1.33(-9.08%) |
Nov 18, 2011 | 14.51 | 14.77 | 14.46 | 14.67 | 16,460,448 | +0.10(+0.68%) |
Nov 17, 2011 | 14.72 | 14.90 | 14.51 | 14.57 | 17,652,150 | -0.21(-1.42%) |
Nov 16, 2011 | 14.86 | 15.00 | 14.75 | 14.78 | 14,467,558 | -0.18(-1.20%) |
Nov 15, 2011 | 14.90 | 15.06 | 14.84 | 14.96 | 11,405,180 | +0.08(+0.52%) |
Nov 14, 2011 | 15.13 | 15.13 | 14.85 | 14.89 | 11,731,830 | -0.23(-1.51%) |
Nov 11, 2011 | 14.92 | 15.20 | 14.92 | 15.11 | 15,033,423 | +0.34(+2.29%) |
Nov 10, 2011 | 14.75 | 14.82 | 14.55 | 14.78 | 14,996,938 | +0.11(+0.73%) |
Nov 09, 2011 | 14.88 | 14.90 | 14.60 | 14.67 | 20,595,786 | -0.50(-3.28%) |
Nov 08, 2011 | 15.16 | 15.20 | 14.98 | 15.17 | 13,419,652 | +0.05(+0.34%) |
Nov 07, 2011 | 15.05 | 15.14 | 14.89 | 15.11 | 11,858,132 | +0.13(+0.88%) |
Nov 04, 2011 | 14.93 | 15.10 | 14.76 | 14.98 | 13,753,684 | -0.08(-0.51%) |
Nov 03, 2011 | 15.02 | 15.15 | 14.92 | 15.06 | 19,659,568 | -0.04(-0.24%) |
Nov 02, 2011 | 15.23 | 15.27 | 14.97 | 15.10 | 16,777,902 | -0.01(-0.05%) |
Nov 01, 2011 | 15.08 | 15.23 | 14.91 | 15.10 | 19,882,916 | -0.22(-1.46%) |
Oct 31, 2011 | 15.59 | 15.62 | 15.33 | 15.33 | 17,829,258 | -0.42(-2.64%) |
Oct 28, 2011 | 15.46 | 15.81 | 15.42 | 15.74 | 20,861,234 | +0.25(+1.61%) |
Oct 27, 2011 | 15.44 | 15.52 | 15.27 | 15.49 | 19,838,784 | +0.23(+1.49%) |
Oct 26, 2011 | 15.26 | 15.31 | 14.86 | 15.26 | 16,787,136 | +0.16(+1.05%) |
Oct 25, 2011 | 15.31 | 15.48 | 15.08 | 15.11 | 15,483,983 | -0.34(-2.22%) |
Oct 24, 2011 | 15.23 | 15.47 | 15.23 | 15.45 | 14,173,981 | +0.19(+1.25%) |
Oct 21, 2011 | 15.23 | 15.38 | 15.13 | 15.26 | 19,032,704 | +0.17(+1.12%) |
Oct 20, 2011 | 15.01 | 15.18 | 14.86 | 15.09 | 16,289,023 | +0.08(+0.51%) |
Oct 19, 2011 | 15.03 | 15.20 | 14.92 | 15.01 | 17,086,912 | +0.01(+0.10%) |
Oct 18, 2011 | 14.68 | 15.06 | 14.61 | 15.00 | 18,374,316 | +0.33(+2.26%) |
Oct 17, 2011 | 14.80 | 14.94 | 14.61 | 14.66 | 17,064,118 | -0.21(-1.41%) |
Oct 14, 2011 | 15.03 | 15.04 | 14.75 | 14.87 | 13,032,069 | -0.08(-0.52%) |
Oct 13, 2011 | 14.76 | 14.98 | 14.74 | 14.95 | 12,657,244 | +0.13(+0.87%) |
Oct 12, 2011 | 14.78 | 14.96 | 14.62 | 14.82 | 17,138,658 | +0.22(+1.49%) |
Oct 11, 2011 | 14.94 | 15.05 | 14.55 | 14.61 | 16,844,230 | -0.35(-2.34%) |
Oct 10, 2011 | 14.71 | 14.96 | 14.66 | 14.96 | 15,111,605 | +0.49(+3.41%) |
Oct 07, 2011 | 14.58 | 14.60 | 14.27 | 14.46 | 17,476,762 | -0.13(-0.86%) |
Oct 06, 2011 | 14.35 | 14.59 | 14.27 | 14.59 | 15,614,175 | +0.18(+1.28%) |
Oct 05, 2011 | 14.01 | 14.41 | 13.88 | 14.40 | 20,982,456 | +0.47(+3.35%) |
Oct 04, 2011 | 13.71 | 13.97 | 13.51 | 13.94 | 25,426,652 | +0.03(+0.19%) |
Oct 03, 2011 | 14.27 | 14.39 | 13.91 | 13.91 | 21,986,748 | -0.36(-2.55%) |
Sep 30, 2011 | 14.27 | 14.48 | 14.19 | 14.27 | 19,741,830 | -0.17(-1.15%) |
Sep 29, 2011 | 14.61 | 14.71 | 14.17 | 14.44 | 13,418,176 | +0.03(+0.18%) |
Sep 28, 2011 | 14.73 | 14.82 | 14.41 | 14.41 | 16,379,627 | -0.32(-2.17%) |
Sep 27, 2011 | 14.80 | 14.83 | 14.54 | 14.73 | 26,987,404 | +0.18(+1.26%) |
Sep 26, 2011 | 14.18 | 14.75 | 14.12 | 14.55 | 29,799,734 | +0.41(+2.91%) |
Sep 23, 2011 | 14.00 | 14.21 | 13.83 | 14.14 | 22,077,474 | +0.03(+0.23%) |
Sep 22, 2011 | 14.33 | 14.33 | 13.95 | 14.11 | 35,179,664 | -0.49(-3.35%) |
Sep 21, 2011 | 14.97 | 15.04 | 14.58 | 14.60 | 16,776,271 | -0.43(-2.87%) |
Sep 20, 2011 | 14.83 | 15.19 | 14.72 | 15.03 | 22,320,960 | +0.29(+1.97%) |
Sep 19, 2011 | 14.77 | 14.81 | 14.59 | 14.73 | 16,621,837 | -0.13(-0.89%) |
Sep 16, 2011 | 14.81 | 14.98 | 14.66 | 14.87 | 35,714,156 | +0.22(+1.48%) |
Sep 15, 2011 | 14.64 | 14.69 | 14.42 | 14.65 | 14,968,989 | +0.16(+1.12%) |
Sep 14, 2011 | 14.08 | 14.62 | 14.06 | 14.49 | 24,295,606 | +0.43(+3.06%) |
Sep 13, 2011 | 14.00 | 14.10 | 13.85 | 14.06 | 13,945,034 | +0.08(+0.61%) |
Sep 12, 2011 | 13.72 | 14.00 | 13.69 | 13.97 | 18,475,298 | +0.06(+0.44%) |
Sep 09, 2011 | 14.40 | 14.45 | 13.83 | 13.91 | 23,206,804 | -0.62(-4.29%) |
Sep 08, 2011 | 14.50 | 14.68 | 14.44 | 14.54 | 14,465,628 | -0.11(-0.73%) |
Sep 07, 2011 | 14.41 | 14.65 | 14.30 | 14.64 | 15,912,720 | +0.43(+3.00%) |
Sep 06, 2011 | 13.91 | 14.28 | 13.91 | 14.22 | 20,232,124 | -0.07(-0.46%) |
Sep 02, 2011 | 14.35 | 14.53 | 14.27 | 14.28 | 13,581,639 | -0.28(-1.90%) |