Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.58 | 22.64 | 22.36 | 22.52 | 2,848,105 | +0.07(+0.30%) |
Aug 30, 2012 | 22.49 | 22.54 | 22.28 | 22.45 | 2,812,364 | -0.25(-1.11%) |
Aug 29, 2012 | 22.69 | 22.77 | 22.63 | 22.70 | 1,133,745 | +0.03(+0.11%) |
Aug 27, 2012 | 22.74 | 22.79 | 22.68 | 22.68 | 1,352,335 | -0.06(-0.25%) |
Aug 24, 2012 | 22.61 | 22.82 | 22.54 | 22.73 | 2,187,116 | -0.11(-0.50%) |
Aug 23, 2012 | 22.95 | 23.04 | 22.82 | 22.85 | 2,079,265 | -0.09(-0.40%) |
Aug 22, 2012 | 22.89 | 23.06 | 22.81 | 22.94 | 2,096,381 | -0.09(-0.38%) |
Aug 21, 2012 | 23.02 | 23.27 | 22.96 | 23.03 | 2,848,868 | +0.11(+0.50%) |
Aug 20, 2012 | 22.88 | 22.97 | 22.75 | 22.91 | 2,453,989 | -0.19(-0.80%) |
Aug 17, 2012 | 23.08 | 23.13 | 22.96 | 23.10 | 1,724,447 | +0.14(+0.61%) |
Aug 16, 2012 | 22.93 | 23.04 | 22.81 | 22.96 | 2,523,203 | +0.19(+0.82%) |
Aug 15, 2012 | 22.79 | 22.96 | 22.77 | 22.77 | 3,140,355 | +0.01(+0.05%) |
Aug 14, 2012 | 22.72 | 22.85 | 22.71 | 22.76 | 2,358,755 | +0.04(+0.18%) |
Aug 13, 2012 | 22.71 | 22.76 | 22.63 | 22.72 | 1,948,319 | -0.01(-0.04%) |
Aug 10, 2012 | 22.57 | 22.77 | 22.52 | 22.73 | 3,056,297 | +0.12(+0.52%) |
Aug 09, 2012 | 22.56 | 22.67 | 22.50 | 22.61 | 2,153,212 | +0.11(+0.48%) |
Aug 08, 2012 | 22.30 | 22.56 | 22.30 | 22.51 | 2,743,364 | +0.17(+0.75%) |
Aug 07, 2012 | 22.28 | 22.54 | 22.27 | 22.34 | 2,723,117 | +0.11(+0.48%) |
Aug 06, 2012 | 22.27 | 22.47 | 22.21 | 22.23 | 4,375,152 | -0.08(-0.37%) |
Aug 03, 2012 | 22.07 | 22.52 | 22.03 | 22.31 | 4,349,533 | +0.92(+4.32%) |
Aug 02, 2012 | 21.37 | 21.63 | 21.22 | 21.39 | 4,131,135 | -0.10(-0.48%) |
Aug 01, 2012 | 21.54 | 21.67 | 21.45 | 21.49 | 3,623,687 | +0.14(+0.65%) |
Jul 31, 2012 | 21.37 | 21.49 | 21.26 | 21.35 | 3,433,264 | -0.48(-2.18%) |
Jul 30, 2012 | 21.70 | 21.94 | 21.61 | 21.83 | 4,323,551 | +0.31(+1.45%) |
Jul 27, 2012 | 21.18 | 21.64 | 21.11 | 21.52 | 10,009,283 | +0.46(+2.18%) |
Jul 26, 2012 | 21.28 | 21.34 | 21.02 | 21.06 | 7,672,869 | +0.57(+2.77%) |
Jul 25, 2012 | 20.46 | 20.59 | 20.35 | 20.49 | 3,245,224 | +0.21(+1.06%) |
Jul 24, 2012 | 20.58 | 20.59 | 20.12 | 20.28 | 6,038,935 | -0.32(-1.54%) |
Jul 23, 2012 | 20.43 | 20.64 | 20.37 | 20.59 | 7,405,740 | -0.72(-3.36%) |
Jul 20, 2012 | 21.56 | 21.57 | 21.20 | 21.31 | 8,310,870 | -0.72(-3.25%) |
Jul 19, 2012 | 21.92 | 22.16 | 21.88 | 22.02 | 4,056,071 | +0.19(+0.89%) |
Jul 18, 2012 | 21.62 | 21.88 | 21.61 | 21.83 | 6,677,641 | -0.28(-1.27%) |
Jul 17, 2012 | 22.03 | 22.12 | 21.71 | 22.11 | 4,269,638 | -0.10(-0.46%) |
Jul 16, 2012 | 22.20 | 22.33 | 22.06 | 22.21 | 2,098,136 | -0.07(-0.30%) |
Jul 13, 2012 | 22.01 | 22.34 | 22.00 | 22.28 | 2,516,494 | +0.32(+1.47%) |
Jul 12, 2012 | 21.94 | 22.05 | 21.74 | 21.96 | 2,965,057 | -0.58(-2.58%) |
Jul 11, 2012 | 22.58 | 22.69 | 22.40 | 22.54 | 2,973,476 | +0.19(+0.87%) |
Jul 10, 2012 | 22.48 | 22.54 | 22.27 | 22.34 | 2,650,821 | -0.01(-0.05%) |
Jul 09, 2012 | 22.30 | 22.36 | 22.12 | 22.35 | 4,172,105 | -0.07(-0.30%) |
Jul 06, 2012 | 22.44 | 22.53 | 22.31 | 22.42 | 2,757,494 | -0.09(-0.41%) |
Jul 05, 2012 | 22.47 | 22.57 | 22.32 | 22.51 | 3,004,075 | -0.38(-1.67%) |
Jul 03, 2012 | 22.83 | 22.92 | 22.77 | 22.90 | 1,626,429 | -0.05(-0.20%) |
Jul 02, 2012 | 22.70 | 22.96 | 22.63 | 22.94 | 3,128,640 | +0.40(+1.77%) |
Jun 29, 2012 | 22.75 | 22.81 | 22.47 | 22.54 | 3,955,920 | +0.22(+1.01%) |
Jun 28, 2012 | 21.89 | 22.33 | 21.78 | 22.32 | 6,271,376 | -0.45(-2.00%) |
Jun 27, 2012 | 22.62 | 22.86 | 22.53 | 22.77 | 3,742,931 | +0.37(+1.64%) |
Jun 26, 2012 | 22.39 | 22.45 | 22.21 | 22.41 | 2,895,492 | +0.28(+1.27%) |
Jun 25, 2012 | 22.24 | 22.26 | 22.05 | 22.12 | 3,884,748 | -0.30(-1.32%) |
Jun 22, 2012 | 22.50 | 22.54 | 22.34 | 22.42 | 3,201,369 | +0.30(+1.36%) |
Jun 21, 2012 | 22.63 | 22.65 | 22.09 | 22.12 | 3,571,919 | -0.56(-2.46%) |
Jun 20, 2012 | 22.80 | 22.87 | 22.53 | 22.68 | 4,356,629 | +0.15(+0.68%) |
Jun 19, 2012 | 22.35 | 22.66 | 22.29 | 22.52 | 5,221,516 | +0.59(+2.70%) |
Jun 18, 2012 | 21.84 | 22.00 | 21.77 | 21.93 | 3,237,852 | -0.08(-0.35%) |
Jun 15, 2012 | 22.00 | 22.07 | 21.84 | 22.01 | 4,625,070 | +0.27(+1.25%) |
Jun 14, 2012 | 21.61 | 21.80 | 21.53 | 21.74 | 4,663,638 | +0.21(+1.00%) |
Jun 13, 2012 | 21.53 | 21.73 | 21.39 | 21.52 | 4,403,963 | +0.00(+0.00%) |
Jun 12, 2012 | 21.30 | 21.55 | 21.16 | 21.52 | 4,413,884 | +0.56(+2.68%) |
Jun 11, 2012 | 21.47 | 21.48 | 20.94 | 20.96 | 4,050,069 | -0.15(-0.73%) |
Jun 08, 2012 | 20.90 | 21.15 | 20.78 | 21.11 | 4,100,448 | -0.09(-0.41%) |
Jun 07, 2012 | 21.50 | 21.52 | 21.16 | 21.20 | 5,674,233 | +0.23(+1.10%) |
Jun 06, 2012 | 20.54 | 21.08 | 20.52 | 20.97 | 8,139,908 | +0.84(+4.16%) |
Jun 05, 2012 | 19.83 | 20.15 | 19.83 | 20.13 | 3,719,579 | +0.18(+0.90%) |
Jun 04, 2012 | 19.89 | 19.97 | 19.72 | 19.95 | 4,116,150 | +0.19(+0.96%) |
Jun 01, 2012 | 19.96 | 20.02 | 19.70 | 19.76 | 4,050,652 | -0.41(-2.05%) |
May 31, 2012 | 20.05 | 20.32 | 19.80 | 20.18 | 5,156,216 | +0.19(+0.97%) |
May 30, 2012 | 20.10 | 20.13 | 19.95 | 19.98 | 6,018,715 | -0.65(-3.17%) |
May 29, 2012 | 20.58 | 20.68 | 20.44 | 20.64 | 4,084,782 | +0.09(+0.42%) |
May 25, 2012 | 20.56 | 20.64 | 20.48 | 20.55 | 2,866,808 | -0.15(-0.72%) |
May 24, 2012 | 20.69 | 20.82 | 20.50 | 20.70 | 5,554,304 | -0.02(-0.07%) |
May 23, 2012 | 20.65 | 20.72 | 20.34 | 20.71 | 6,389,438 | -0.26(-1.24%) |
May 22, 2012 | 20.98 | 21.23 | 20.86 | 20.98 | 3,958,101 | +0.03(+0.12%) |
May 21, 2012 | 20.69 | 20.96 | 20.65 | 20.95 | 4,820,892 | +0.33(+1.61%) |
May 18, 2012 | 20.81 | 20.87 | 20.52 | 20.62 | 8,972,779 | -0.37(-1.78%) |
May 17, 2012 | 21.17 | 21.26 | 20.97 | 20.99 | 7,093,025 | -0.64(-2.98%) |
May 16, 2012 | 21.95 | 22.03 | 21.62 | 21.63 | 5,370,230 | -0.44(-1.99%) |
May 15, 2012 | 22.11 | 22.24 | 21.98 | 22.07 | 4,480,515 | -0.05(-0.21%) |
May 14, 2012 | 22.15 | 22.31 | 22.05 | 22.12 | 3,157,937 | -0.25(-1.11%) |
May 11, 2012 | 22.23 | 22.59 | 22.20 | 22.37 | 3,627,440 | -0.28(-1.23%) |
May 10, 2012 | 22.80 | 22.86 | 22.63 | 22.64 | 4,048,118 | +0.17(+0.74%) |
May 09, 2012 | 22.24 | 22.58 | 22.13 | 22.48 | 4,161,349 | -0.17(-0.74%) |
May 08, 2012 | 22.83 | 22.90 | 22.44 | 22.64 | 6,262,597 | -0.14(-0.62%) |
May 07, 2012 | 22.60 | 22.84 | 22.57 | 22.79 | 3,974,469 | +0.10(+0.42%) |
May 04, 2012 | 22.88 | 22.93 | 22.56 | 22.69 | 3,397,469 | -0.37(-1.60%) |
May 03, 2012 | 23.18 | 23.22 | 22.93 | 23.06 | 3,667,964 | -0.08(-0.33%) |
May 02, 2012 | 22.99 | 23.15 | 22.94 | 23.14 | 3,841,047 | -0.10(-0.44%) |
May 01, 2012 | 22.96 | 23.32 | 22.93 | 23.24 | 3,919,115 | +0.40(+1.75%) |
Apr 30, 2012 | 22.94 | 22.97 | 22.71 | 22.84 | 2,393,247 | -0.21(-0.90%) |
Apr 27, 2012 | 22.97 | 23.13 | 22.81 | 23.04 | 5,868,352 | +0.26(+1.15%) |
Apr 26, 2012 | 22.46 | 22.87 | 22.43 | 22.78 | 4,829,737 | +0.11(+0.49%) |
Apr 25, 2012 | 22.70 | 22.82 | 22.53 | 22.67 | 2,844,679 | +0.05(+0.22%) |
Apr 24, 2012 | 22.24 | 22.63 | 22.23 | 22.62 | 4,502,638 | +0.31(+1.38%) |
Apr 23, 2012 | 22.18 | 22.33 | 22.06 | 22.31 | 2,999,502 | -0.28(-1.25%) |
Apr 20, 2012 | 22.66 | 22.72 | 22.53 | 22.59 | 3,198,942 | +0.13(+0.56%) |
Apr 19, 2012 | 22.59 | 22.72 | 22.35 | 22.47 | 4,292,213 | +0.10(+0.43%) |
Apr 18, 2012 | 22.26 | 22.47 | 22.25 | 22.37 | 3,886,125 | +0.10(+0.45%) |
Apr 17, 2012 | 22.13 | 22.34 | 22.01 | 22.27 | 4,648,634 | +0.49(+2.23%) |
Apr 16, 2012 | 21.92 | 21.95 | 21.67 | 21.79 | 4,662,930 | +0.07(+0.30%) |
Apr 13, 2012 | 22.02 | 22.02 | 21.70 | 21.72 | 4,276,121 | -0.40(-1.81%) |
Apr 12, 2012 | 21.80 | 22.24 | 21.80 | 22.12 | 4,518,349 | +0.41(+1.89%) |
Apr 11, 2012 | 21.83 | 21.93 | 21.66 | 21.71 | 4,607,651 | +0.26(+1.23%) |
Apr 10, 2012 | 21.93 | 21.97 | 21.39 | 21.45 | 6,387,961 | -0.56(-2.53%) |
Apr 09, 2012 | 21.92 | 22.12 | 21.89 | 22.00 | 2,654,275 | -0.16(-0.73%) |
Apr 05, 2012 | 22.08 | 22.26 | 22.04 | 22.16 | 4,439,607 | -0.26(-1.15%) |
Apr 04, 2012 | 22.37 | 22.51 | 22.25 | 22.42 | 15,453,774 | -0.23(-1.00%) |
Apr 03, 2012 | 22.77 | 22.79 | 22.50 | 22.65 | 17,885,486 | +0.06(+0.25%) |
Apr 02, 2012 | 22.18 | 22.74 | 22.12 | 22.59 | 3,766,620 | +0.15(+0.68%) |
Mar 30, 2012 | 22.36 | 22.51 | 22.28 | 22.44 | 3,349,663 | +0.22(+0.98%) |
Mar 29, 2012 | 22.22 | 22.25 | 22.00 | 22.23 | 6,637,402 | -0.31(-1.39%) |
Mar 28, 2012 | 22.64 | 22.66 | 22.38 | 22.54 | 4,054,324 | -0.18(-0.78%) |
Mar 27, 2012 | 23.01 | 23.02 | 22.72 | 22.72 | 2,860,414 | +0.01(+0.04%) |
Mar 26, 2012 | 22.46 | 22.75 | 22.44 | 22.71 | 3,141,160 | +0.26(+1.15%) |
Mar 23, 2012 | 22.23 | 22.49 | 22.15 | 22.45 | 3,040,430 | -0.09(-0.40%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.40 | 22.54 | 2,944,605 | -0.15(-0.65%) |
Mar 21, 2012 | 22.73 | 22.77 | 22.61 | 22.69 | 2,481,999 | -0.03(-0.11%) |
Mar 20, 2012 | 22.68 | 22.82 | 22.60 | 22.71 | 4,091,901 | -0.47(-2.01%) |
Mar 19, 2012 | 23.06 | 23.27 | 23.04 | 23.18 | 3,417,209 | -0.02(-0.07%) |
Mar 16, 2012 | 23.24 | 23.30 | 23.15 | 23.19 | 5,818,768 | +0.34(+1.50%) |
Mar 15, 2012 | 22.66 | 22.87 | 22.56 | 22.85 | 4,215,653 | +0.06(+0.27%) |
Mar 14, 2012 | 22.91 | 22.97 | 22.70 | 22.79 | 3,928,211 | +0.21(+0.92%) |
Mar 13, 2012 | 22.15 | 22.60 | 22.09 | 22.58 | 5,719,456 | +0.88(+4.06%) |
Mar 12, 2012 | 21.64 | 21.76 | 21.49 | 21.70 | 5,142,067 | -0.06(-0.30%) |
Mar 09, 2012 | 21.68 | 21.84 | 21.65 | 21.76 | 4,088,983 | -0.15(-0.70%) |
Mar 08, 2012 | 21.81 | 22.00 | 21.70 | 21.92 | 3,668,205 | +0.27(+1.26%) |
Mar 07, 2012 | 21.52 | 21.68 | 21.46 | 21.64 | 5,847,255 | +0.16(+0.74%) |
Mar 06, 2012 | 21.53 | 21.77 | 21.36 | 21.48 | 5,080,662 | -0.64(-2.90%) |
Mar 05, 2012 | 22.13 | 22.16 | 21.99 | 22.13 | 3,036,735 | -0.30(-1.35%) |
Mar 02, 2012 | 22.51 | 22.54 | 22.38 | 22.43 | 1,975,990 | -0.12(-0.53%) |
Mar 01, 2012 | 22.36 | 22.56 | 22.35 | 22.55 | 3,759,804 | +0.44(+1.98%) |
Feb 29, 2012 | 22.31 | 22.42 | 22.03 | 22.11 | 9,289,410 | -0.17(-0.76%) |
Feb 28, 2012 | 21.96 | 22.30 | 21.90 | 22.28 | 5,961,270 | +0.40(+1.84%) |
Feb 27, 2012 | 21.75 | 21.89 | 21.56 | 21.88 | 6,970,317 | -0.82(-3.62%) |
Feb 24, 2012 | 22.56 | 22.78 | 22.54 | 22.70 | 2,644,855 | +0.13(+0.57%) |
Feb 23, 2012 | 22.38 | 22.58 | 22.29 | 22.57 | 4,416,679 | +0.08(+0.35%) |
Feb 22, 2012 | 22.50 | 22.56 | 22.38 | 22.49 | 3,448,316 | -0.23(-1.03%) |
Feb 21, 2012 | 22.75 | 22.84 | 22.64 | 22.72 | 3,073,617 | -0.08(-0.35%) |
Feb 17, 2012 | 22.91 | 22.91 | 22.70 | 22.80 | 3,275,105 | +0.19(+0.86%) |
Feb 16, 2012 | 22.32 | 22.64 | 22.26 | 22.61 | 3,825,563 | +0.26(+1.16%) |
Feb 15, 2012 | 22.43 | 22.50 | 22.29 | 22.35 | 4,558,555 | +0.42(+1.91%) |
Feb 14, 2012 | 21.93 | 21.99 | 21.76 | 21.93 | 2,563,447 | -0.24(-1.10%) |
Feb 13, 2012 | 22.17 | 22.22 | 22.03 | 22.18 | 2,871,529 | +0.30(+1.39%) |
Feb 10, 2012 | 21.89 | 21.91 | 21.76 | 21.87 | 3,270,023 | -0.50(-2.25%) |
Feb 09, 2012 | 22.58 | 22.60 | 22.34 | 22.38 | 3,074,706 | +0.00(+0.00%) |
Feb 08, 2012 | 22.28 | 22.38 | 22.13 | 22.38 | 4,567,340 | +0.24(+1.10%) |
Feb 07, 2012 | 22.02 | 22.26 | 21.99 | 22.13 | 4,396,401 | +0.19(+0.89%) |
Feb 06, 2012 | 21.88 | 22.00 | 21.85 | 21.94 | 1,974,337 | -0.13(-0.61%) |
Feb 03, 2012 | 21.88 | 22.10 | 21.81 | 22.07 | 4,877,769 | +0.58(+2.71%) |
Feb 02, 2012 | 21.41 | 21.49 | 21.31 | 21.49 | 2,673,000 | +0.20(+0.94%) |
Feb 01, 2012 | 21.25 | 21.46 | 21.21 | 21.29 | 5,185,772 | +0.47(+2.25%) |
Jan 31, 2012 | 20.90 | 20.91 | 20.68 | 20.82 | 2,854,445 | +0.18(+0.87%) |
Jan 30, 2012 | 20.56 | 20.64 | 20.48 | 20.64 | 4,403,794 | -0.56(-2.63%) |
Jan 27, 2012 | 21.04 | 21.25 | 21.04 | 21.20 | 2,885,994 | +0.20(+0.97%) |
Jan 26, 2012 | 21.13 | 21.15 | 20.96 | 21.00 | 5,511,214 | +0.08(+0.38%) |
Jan 25, 2012 | 20.72 | 21.03 | 20.57 | 20.92 | 7,091,032 | -0.10(-0.50%) |
Jan 24, 2012 | 20.84 | 21.02 | 20.76 | 21.02 | 2,246,842 | -0.04(-0.19%) |
Jan 23, 2012 | 21.13 | 21.32 | 20.96 | 21.06 | 2,879,503 | -0.04(-0.21%) |
Jan 20, 2012 | 20.93 | 21.12 | 20.82 | 21.11 | 4,702,346 | +0.51(+2.49%) |
Jan 19, 2012 | 20.44 | 20.64 | 20.37 | 20.59 | 6,273,936 | +0.62(+3.12%) |
Jan 18, 2012 | 19.71 | 19.98 | 19.67 | 19.97 | 3,720,855 | +0.33(+1.70%) |
Jan 17, 2012 | 19.65 | 19.77 | 19.55 | 19.64 | 4,089,037 | +0.42(+2.20%) |
Jan 13, 2012 | 19.14 | 19.24 | 18.89 | 19.21 | 4,590,424 | -0.03(-0.16%) |
Jan 12, 2012 | 19.29 | 19.30 | 18.97 | 19.24 | 9,055,600 | +0.05(+0.29%) |
Jan 11, 2012 | 19.18 | 19.23 | 19.04 | 19.19 | 7,723,562 | -0.22(-1.15%) |
Jan 10, 2012 | 19.34 | 19.54 | 19.28 | 19.41 | 5,083,912 | +0.37(+1.93%) |
Jan 09, 2012 | 19.05 | 19.06 | 18.85 | 19.04 | 4,010,984 | -0.02(-0.13%) |
Jan 06, 2012 | 19.22 | 19.22 | 19.00 | 19.07 | 2,735,386 | -0.24(-1.26%) |
Jan 05, 2012 | 19.29 | 19.34 | 19.11 | 19.31 | 4,028,040 | -0.22(-1.15%) |
Jan 04, 2012 | 19.48 | 19.55 | 19.28 | 19.54 | 3,456,679 | +0.57(+3.02%) |
Dec 30, 2011 | 18.93 | 19.02 | 18.91 | 18.97 | 1,494,223 | +0.02(+0.13%) |
Dec 29, 2011 | 18.66 | 18.98 | 18.64 | 18.94 | 3,678,291 | +0.20(+1.09%) |
Dec 28, 2011 | 19.03 | 19.05 | 18.71 | 18.74 | 2,879,007 | -0.35(-1.85%) |
Dec 27, 2011 | 19.14 | 19.20 | 19.06 | 19.09 | 1,362,639 | -0.08(-0.42%) |
Dec 23, 2011 | 19.13 | 19.20 | 19.03 | 19.17 | 1,761,548 | +0.30(+1.61%) |
Dec 21, 2011 | 19.00 | 19.01 | 18.59 | 18.87 | 3,404,965 | -0.05(-0.29%) |
Dec 20, 2011 | 18.82 | 18.96 | 18.81 | 18.92 | 4,809,108 | +0.65(+3.54%) |
Dec 19, 2011 | 18.58 | 18.66 | 18.25 | 18.27 | 3,601,787 | -0.22(-1.21%) |
Dec 16, 2011 | 18.67 | 18.76 | 18.40 | 18.50 | 3,904,406 | -0.02(-0.11%) |
Dec 15, 2011 | 18.80 | 18.83 | 18.49 | 18.52 | 3,133,881 | +0.02(+0.11%) |
Dec 14, 2011 | 18.59 | 18.69 | 18.41 | 18.50 | 4,659,004 | -0.31(-1.67%) |
Dec 13, 2011 | 19.00 | 19.27 | 18.66 | 18.81 | 5,088,043 | -0.20(-1.07%) |
Dec 12, 2011 | 19.17 | 19.19 | 18.87 | 19.02 | 4,163,780 | -0.66(-3.34%) |
Dec 09, 2011 | 19.35 | 19.74 | 19.35 | 19.67 | 4,393,333 | +0.26(+1.33%) |
Dec 08, 2011 | 19.77 | 19.81 | 19.35 | 19.41 | 5,022,819 | -0.62(-3.11%) |
Dec 07, 2011 | 19.59 | 20.13 | 19.49 | 20.04 | 4,125,130 | +0.28(+1.44%) |
Dec 06, 2011 | 19.80 | 19.87 | 19.67 | 19.75 | 3,503,849 | -0.33(-1.64%) |
Dec 05, 2011 | 20.34 | 20.34 | 19.96 | 20.08 | 5,089,276 | +0.38(+1.95%) |
Dec 02, 2011 | 20.03 | 20.04 | 19.63 | 19.70 | 4,536,866 | +0.36(+1.88%) |
Dec 01, 2011 | 19.56 | 19.60 | 19.22 | 19.33 | 4,346,501 | -0.15(-0.79%) |
Nov 30, 2011 | 19.56 | 19.70 | 19.30 | 19.49 | 7,675,519 | +0.75(+3.98%) |
Nov 29, 2011 | 18.72 | 18.92 | 18.68 | 18.74 | 6,181,456 | -0.09(-0.48%) |
Nov 28, 2011 | 18.89 | 18.97 | 18.73 | 18.83 | 9,014,774 | +0.95(+5.32%) |
Nov 25, 2011 | 17.83 | 18.21 | 17.83 | 17.88 | 4,625,219 | +0.04(+0.25%) |
Nov 23, 2011 | 18.10 | 18.39 | 17.78 | 17.84 | 11,384,455 | -0.49(-2.69%) |
Nov 22, 2011 | 18.25 | 18.48 | 18.19 | 18.33 | 10,064,309 | +0.18(+0.99%) |
Nov 21, 2011 | 18.14 | 18.20 | 17.97 | 18.15 | 5,647,070 | -0.53(-2.82%) |
Nov 18, 2011 | 18.73 | 18.75 | 18.55 | 18.68 | 4,112,801 | +0.16(+0.85%) |
Nov 17, 2011 | 18.82 | 18.88 | 18.46 | 18.52 | 5,767,264 | -0.38(-2.03%) |
Nov 16, 2011 | 19.17 | 19.27 | 18.89 | 18.90 | 12,160,327 | -0.72(-3.68%) |
Nov 15, 2011 | 19.49 | 19.72 | 19.43 | 19.62 | 3,971,137 | -0.03(-0.15%) |
Nov 14, 2011 | 19.70 | 19.72 | 19.52 | 19.65 | 5,106,565 | -0.13(-0.67%) |
Nov 11, 2011 | 19.55 | 19.86 | 19.50 | 19.79 | 4,669,048 | +0.31(+1.59%) |
Nov 10, 2011 | 19.61 | 19.67 | 19.26 | 19.48 | 7,723,366 | -0.19(-0.95%) |
Nov 09, 2011 | 19.83 | 19.91 | 19.51 | 19.66 | 15,359,852 | -1.87(-8.70%) |
Nov 08, 2011 | 21.40 | 21.61 | 21.13 | 21.54 | 4,652,906 | +0.19(+0.90%) |
Nov 07, 2011 | 21.20 | 21.35 | 21.00 | 21.34 | 3,849,233 | +0.02(+0.09%) |
Nov 04, 2011 | 21.40 | 21.43 | 21.10 | 21.33 | 4,242,574 | -0.07(-0.34%) |
Nov 03, 2011 | 21.35 | 21.49 | 20.97 | 21.40 | 6,190,159 | +0.10(+0.46%) |
Nov 02, 2011 | 21.25 | 21.51 | 21.05 | 21.30 | 5,789,562 | +0.44(+2.12%) |
Nov 01, 2011 | 20.59 | 21.14 | 20.49 | 20.86 | 8,155,592 | -0.61(-2.84%) |
Oct 31, 2011 | 21.65 | 21.79 | 21.45 | 21.47 | 8,193,118 | -0.86(-3.83%) |
Oct 28, 2011 | 22.54 | 22.59 | 22.22 | 22.32 | 8,123,237 | +0.28(+1.25%) |
Oct 27, 2011 | 22.12 | 22.20 | 21.72 | 22.05 | 10,728,052 | +1.23(+5.93%) |
Oct 26, 2011 | 20.78 | 20.85 | 20.33 | 20.81 | 5,499,537 | +0.39(+1.93%) |
Oct 25, 2011 | 20.76 | 20.77 | 20.39 | 20.42 | 4,508,849 | -0.41(-1.96%) |
Oct 24, 2011 | 20.56 | 20.95 | 20.54 | 20.83 | 4,992,686 | +0.52(+2.54%) |
Oct 21, 2011 | 20.18 | 20.33 | 20.10 | 20.31 | 4,225,840 | +0.35(+1.75%) |
Oct 20, 2011 | 19.92 | 20.07 | 19.61 | 19.96 | 5,316,566 | -0.09(-0.44%) |
Oct 19, 2011 | 20.45 | 20.45 | 19.99 | 20.05 | 5,426,799 | -0.26(-1.26%) |
Oct 18, 2011 | 19.86 | 20.55 | 19.70 | 20.31 | 6,350,700 | +0.24(+1.18%) |
Oct 17, 2011 | 20.31 | 20.31 | 20.06 | 20.07 | 4,866,023 | -0.40(-1.95%) |
Oct 14, 2011 | 20.51 | 20.68 | 20.31 | 20.47 | 4,418,775 | +0.12(+0.60%) |
Oct 13, 2011 | 20.23 | 20.45 | 20.10 | 20.35 | 4,433,716 | -0.11(-0.55%) |
Oct 12, 2011 | 20.38 | 20.62 | 20.35 | 20.46 | 6,083,658 | +0.58(+2.92%) |
Oct 11, 2011 | 19.74 | 20.02 | 19.68 | 19.88 | 4,127,464 | -0.13(-0.64%) |
Oct 10, 2011 | 19.57 | 20.04 | 19.57 | 20.01 | 6,418,962 | +0.70(+3.62%) |
Oct 07, 2011 | 19.66 | 19.67 | 19.22 | 19.31 | 6,935,410 | -0.11(-0.56%) |
Oct 06, 2011 | 19.32 | 19.44 | 19.24 | 19.42 | 9,828,867 | +0.88(+4.72%) |
Oct 05, 2011 | 18.32 | 18.67 | 18.15 | 18.54 | 8,148,028 | +0.09(+0.48%) |
Oct 04, 2011 | 17.93 | 18.50 | 17.60 | 18.45 | 11,037,919 | +0.25(+1.35%) |
Oct 03, 2011 | 18.58 | 18.84 | 18.18 | 18.21 | 8,750,441 | -0.50(-2.65%) |
Sep 30, 2011 | 18.78 | 19.05 | 18.67 | 18.70 | 8,403,071 | -1.00(-5.09%) |
Sep 29, 2011 | 19.79 | 19.96 | 19.43 | 19.71 | 6,724,238 | +0.48(+2.48%) |
Sep 28, 2011 | 19.58 | 19.72 | 19.23 | 19.23 | 6,218,747 | -0.51(-2.57%) |
Sep 27, 2011 | 19.73 | 20.06 | 19.64 | 19.74 | 9,383,546 | +0.44(+2.29%) |
Sep 26, 2011 | 19.11 | 19.32 | 18.72 | 19.29 | 5,461,942 | +0.35(+1.87%) |
Sep 23, 2011 | 18.61 | 18.98 | 18.53 | 18.94 | 5,469,690 | +0.45(+2.42%) |
Sep 22, 2011 | 18.49 | 18.59 | 18.21 | 18.49 | 10,577,651 | -0.74(-3.86%) |
Sep 21, 2011 | 19.86 | 19.95 | 19.23 | 19.24 | 5,166,676 | -0.71(-3.55%) |
Sep 20, 2011 | 20.00 | 20.19 | 19.81 | 19.94 | 4,517,866 | +0.09(+0.47%) |
Sep 19, 2011 | 19.61 | 19.92 | 19.52 | 19.85 | 6,252,808 | -0.63(-3.10%) |
Sep 16, 2011 | 20.74 | 20.75 | 20.32 | 20.48 | 5,176,424 | +0.13(+0.63%) |
Sep 15, 2011 | 20.30 | 20.42 | 20.14 | 20.36 | 8,783,054 | +0.70(+3.55%) |
Sep 14, 2011 | 19.65 | 19.83 | 19.26 | 19.66 | 4,765,544 | +0.13(+0.68%) |
Sep 13, 2011 | 19.38 | 19.59 | 19.24 | 19.53 | 6,136,198 | +0.14(+0.74%) |
Sep 12, 2011 | 19.14 | 19.47 | 18.94 | 19.38 | 8,913,967 | -0.31(-1.57%) |
Sep 09, 2011 | 20.09 | 20.15 | 19.61 | 19.69 | 9,738,418 | -0.63(-3.12%) |
Sep 08, 2011 | 20.42 | 20.70 | 20.26 | 20.33 | 5,048,573 | -0.40(-1.92%) |
Sep 07, 2011 | 20.49 | 20.78 | 20.38 | 20.73 | 5,422,963 | +0.53(+2.63%) |
Sep 06, 2011 | 19.94 | 20.21 | 19.81 | 20.19 | 8,713,874 | -0.66(-3.16%) |
Sep 02, 2011 | 20.94 | 21.02 | 20.75 | 20.85 | 5,914,769 | -0.30(-1.44%) |