Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.28 | 25.62 | 24.01 | 24.62 | 9,022,457 | +0.94(+3.95%) |
Jul 30, 2012 | 24.15 | 24.40 | 23.42 | 23.68 | 2,963,041 | -0.25(-1.03%) |
Jul 27, 2012 | 23.57 | 24.06 | 23.22 | 23.93 | 4,652,780 | +0.61(+2.61%) |
Jul 26, 2012 | 23.26 | 23.48 | 22.98 | 23.32 | 3,346,991 | +0.56(+2.45%) |
Jul 25, 2012 | 22.91 | 23.38 | 22.65 | 22.77 | 6,770,236 | +0.15(+0.68%) |
Jul 24, 2012 | 23.56 | 23.81 | 22.40 | 22.61 | 6,789,074 | -0.83(-3.52%) |
Jul 23, 2012 | 23.82 | 23.83 | 23.21 | 23.44 | 6,394,385 | -0.88(-3.62%) |
Jul 20, 2012 | 24.29 | 24.67 | 24.15 | 24.32 | 5,241,723 | -0.51(-2.04%) |
Jul 19, 2012 | 24.66 | 25.32 | 24.25 | 24.82 | 17,262,640 | +2.15(+9.50%) |
Jul 18, 2012 | 21.61 | 22.85 | 21.61 | 22.67 | 6,262,372 | +0.95(+4.39%) |
Jul 17, 2012 | 22.13 | 22.25 | 21.49 | 21.72 | 4,090,252 | -0.29(-1.31%) |
Jul 16, 2012 | 22.60 | 22.75 | 21.76 | 22.01 | 4,483,619 | -0.82(-3.58%) |
Jul 13, 2012 | 22.42 | 22.94 | 22.25 | 22.82 | 4,143,448 | +0.43(+1.90%) |
Jul 12, 2012 | 21.83 | 22.50 | 21.32 | 22.40 | 4,009,217 | +0.41(+1.86%) |
Jul 11, 2012 | 21.98 | 22.34 | 21.75 | 21.99 | 3,258,410 | +0.05(+0.23%) |
Jul 10, 2012 | 22.74 | 23.13 | 21.77 | 21.94 | 3,787,336 | -0.74(-3.26%) |
Jul 09, 2012 | 22.43 | 22.93 | 22.08 | 22.68 | 4,083,747 | +0.14(+0.60%) |
Jul 06, 2012 | 23.30 | 23.34 | 22.21 | 22.54 | 2,911,537 | -0.94(-4.02%) |
Jul 05, 2012 | 23.36 | 23.61 | 23.19 | 23.49 | 2,742,219 | -0.07(-0.29%) |
Jul 03, 2012 | 23.16 | 23.66 | 23.16 | 23.56 | 1,357,216 | +0.37(+1.62%) |
Jul 02, 2012 | 23.16 | 23.34 | 22.72 | 23.18 | 2,756,449 | -0.07(-0.29%) |
Jun 29, 2012 | 22.59 | 23.32 | 22.49 | 23.25 | 4,347,350 | +1.30(+5.93%) |
Jun 28, 2012 | 21.70 | 22.08 | 21.45 | 21.95 | 3,925,988 | +0.03(+0.12%) |
Jun 27, 2012 | 21.49 | 22.05 | 21.28 | 21.92 | 3,732,730 | +0.65(+3.04%) |
Jun 26, 2012 | 21.79 | 21.88 | 21.00 | 21.28 | 5,506,597 | -0.41(-1.88%) |
Jun 25, 2012 | 22.50 | 22.65 | 21.46 | 21.68 | 4,114,580 | -1.17(-5.10%) |
Jun 22, 2012 | 23.26 | 23.30 | 22.37 | 22.85 | 3,965,188 | +0.16(+0.71%) |
Jun 21, 2012 | 23.92 | 23.96 | 22.59 | 22.69 | 4,570,981 | -1.30(-5.43%) |
Jun 20, 2012 | 23.92 | 24.25 | 23.66 | 23.99 | 2,861,696 | +0.10(+0.43%) |
Jun 19, 2012 | 24.26 | 24.26 | 23.84 | 23.89 | 3,625,987 | -0.16(-0.67%) |
Jun 18, 2012 | 23.66 | 24.15 | 23.47 | 24.05 | 4,084,385 | +0.14(+0.57%) |
Jun 15, 2012 | 23.09 | 24.02 | 22.99 | 23.91 | 5,436,608 | +0.58(+2.48%) |
Jun 14, 2012 | 24.04 | 24.08 | 22.84 | 23.34 | 8,007,225 | -0.81(-3.35%) |
Jun 13, 2012 | 23.62 | 24.40 | 23.36 | 24.14 | 6,478,078 | +0.52(+2.20%) |
Jun 12, 2012 | 23.08 | 23.68 | 22.72 | 23.62 | 4,045,129 | +0.73(+3.20%) |
Jun 11, 2012 | 24.20 | 24.25 | 22.77 | 22.89 | 4,424,957 | -0.90(-3.79%) |
Jun 08, 2012 | 23.39 | 23.86 | 23.07 | 23.80 | 2,995,350 | +0.42(+1.78%) |
Jun 07, 2012 | 24.26 | 24.76 | 23.30 | 23.38 | 5,505,131 | -0.79(-3.27%) |
Jun 06, 2012 | 23.01 | 24.26 | 22.88 | 24.17 | 7,668,247 | +1.44(+6.33%) |
Jun 05, 2012 | 21.96 | 22.91 | 21.88 | 22.73 | 4,011,805 | +0.74(+3.37%) |
Jun 04, 2012 | 21.67 | 22.09 | 21.21 | 21.99 | 5,970,417 | +0.52(+2.42%) |
Jun 01, 2012 | 21.95 | 22.31 | 21.42 | 21.47 | 4,321,059 | -1.39(-6.07%) |
May 31, 2012 | 22.07 | 23.05 | 21.64 | 22.86 | 6,440,148 | +0.90(+4.09%) |
May 30, 2012 | 22.65 | 22.75 | 21.85 | 21.96 | 4,646,203 | -1.00(-4.35%) |
May 29, 2012 | 22.04 | 22.98 | 21.97 | 22.96 | 6,253,566 | +1.11(+5.06%) |
May 25, 2012 | 21.83 | 22.45 | 21.81 | 21.85 | 3,690,447 | +0.14(+0.67%) |
May 24, 2012 | 22.33 | 22.33 | 21.45 | 21.71 | 4,722,594 | -0.51(-2.30%) |
May 23, 2012 | 21.23 | 22.30 | 21.18 | 22.22 | 4,935,754 | +0.49(+2.27%) |
May 22, 2012 | 21.35 | 21.84 | 21.00 | 21.73 | 5,171,490 | +0.37(+1.75%) |
May 21, 2012 | 20.06 | 21.40 | 19.79 | 21.35 | 4,325,751 | +1.41(+7.09%) |
May 18, 2012 | 20.77 | 20.83 | 19.84 | 19.94 | 6,449,704 | -0.91(-4.37%) |
May 17, 2012 | 21.84 | 22.03 | 20.82 | 20.85 | 4,878,162 | -1.03(-4.69%) |
May 16, 2012 | 21.91 | 22.32 | 21.67 | 21.88 | 7,423,524 | +0.14(+0.65%) |
May 15, 2012 | 21.17 | 22.22 | 20.94 | 21.74 | 7,285,646 | +0.54(+2.53%) |
May 14, 2012 | 21.19 | 21.35 | 20.87 | 21.20 | 3,538,700 | -0.41(-1.89%) |
May 11, 2012 | 21.18 | 21.97 | 20.84 | 21.61 | 4,769,147 | +0.13(+0.59%) |
May 10, 2012 | 21.51 | 21.58 | 20.85 | 21.48 | 5,219,083 | +0.27(+1.28%) |
May 09, 2012 | 20.60 | 21.33 | 20.29 | 21.21 | 6,360,205 | +0.21(+1.01%) |
May 08, 2012 | 21.36 | 21.39 | 20.43 | 21.00 | 9,096,487 | -0.49(-2.30%) |
May 07, 2012 | 21.48 | 21.88 | 21.22 | 21.49 | 4,126,004 | -0.27(-1.25%) |
May 04, 2012 | 21.99 | 22.32 | 21.67 | 21.76 | 5,032,793 | -0.49(-2.22%) |
May 03, 2012 | 23.22 | 23.36 | 22.09 | 22.25 | 4,143,448 | -0.97(-4.18%) |
May 02, 2012 | 22.81 | 23.35 | 22.55 | 23.22 | 4,949,922 | +0.08(+0.33%) |
May 01, 2012 | 23.06 | 23.57 | 22.84 | 23.15 | 3,961,286 | +0.05(+0.22%) |
Apr 30, 2012 | 23.48 | 23.63 | 23.00 | 23.10 | 5,916,591 | -0.57(-2.41%) |
Apr 27, 2012 | 22.85 | 23.96 | 22.67 | 23.67 | 11,857,208 | +1.97(+9.06%) |
Apr 26, 2012 | 21.17 | 21.80 | 21.00 | 21.70 | 8,523,475 | +0.24(+1.11%) |
Apr 25, 2012 | 21.71 | 21.92 | 20.99 | 21.46 | 8,797,656 | +1.24(+6.14%) |
Apr 24, 2012 | 19.82 | 20.37 | 19.71 | 20.22 | 8,742,965 | +0.38(+1.93%) |
Apr 23, 2012 | 20.12 | 20.20 | 19.67 | 19.84 | 11,112,413 | -0.91(-4.39%) |
Apr 20, 2012 | 22.02 | 22.08 | 20.54 | 20.75 | 15,724,131 | -1.30(-5.91%) |
Apr 19, 2012 | 23.17 | 23.19 | 21.81 | 22.05 | 11,631,454 | -1.12(-4.85%) |
Apr 18, 2012 | 22.65 | 23.28 | 22.48 | 23.17 | 4,466,393 | +0.28(+1.23%) |
Apr 17, 2012 | 22.39 | 22.94 | 22.34 | 22.89 | 3,354,169 | +0.72(+3.26%) |
Apr 16, 2012 | 22.60 | 22.79 | 21.86 | 22.17 | 3,158,724 | -0.20(-0.91%) |
Apr 13, 2012 | 22.91 | 23.06 | 22.33 | 22.37 | 2,744,856 | -0.62(-2.70%) |
Apr 12, 2012 | 22.39 | 23.38 | 22.33 | 23.00 | 2,971,074 | +0.57(+2.54%) |
Apr 11, 2012 | 22.25 | 22.59 | 21.92 | 22.42 | 4,131,118 | +0.51(+2.33%) |
Apr 10, 2012 | 22.44 | 23.01 | 21.85 | 21.91 | 5,884,689 | -0.51(-2.28%) |
Apr 09, 2012 | 22.35 | 22.78 | 22.25 | 22.42 | 3,243,918 | -0.50(-2.19%) |
Apr 05, 2012 | 22.30 | 22.97 | 22.30 | 22.93 | 4,035,200 | +0.48(+2.12%) |
Apr 04, 2012 | 23.06 | 23.17 | 22.22 | 22.45 | 6,748,089 | -0.98(-4.18%) |
Apr 03, 2012 | 23.65 | 23.83 | 23.26 | 23.43 | 2,954,381 | -0.15(-0.65%) |
Apr 02, 2012 | 23.54 | 23.79 | 23.27 | 23.58 | 3,409,021 | +0.05(+0.22%) |
Mar 30, 2012 | 23.72 | 23.85 | 23.28 | 23.53 | 2,978,827 | -0.01(-0.04%) |
Mar 29, 2012 | 23.51 | 23.65 | 23.02 | 23.54 | 4,156,292 | -0.14(-0.58%) |
Mar 28, 2012 | 24.38 | 24.48 | 23.34 | 23.68 | 4,167,976 | -0.67(-2.76%) |
Mar 27, 2012 | 24.34 | 24.49 | 24.04 | 24.35 | 3,921,027 | +0.08(+0.32%) |
Mar 26, 2012 | 24.30 | 24.52 | 24.05 | 24.27 | 4,486,311 | +0.31(+1.28%) |
Mar 23, 2012 | 24.20 | 24.20 | 23.74 | 23.97 | 5,348,105 | -0.20(-0.84%) |
Mar 22, 2012 | 24.02 | 24.37 | 23.77 | 24.17 | 5,165,171 | -0.08(-0.32%) |
Mar 21, 2012 | 24.20 | 24.45 | 24.10 | 24.25 | 3,991,846 | +0.19(+0.78%) |
Mar 20, 2012 | 24.24 | 24.32 | 23.68 | 24.06 | 4,807,044 | -0.33(-1.36%) |
Mar 19, 2012 | 23.97 | 24.69 | 23.79 | 24.39 | 4,976,536 | +0.52(+2.17%) |
Mar 16, 2012 | 24.11 | 24.25 | 23.56 | 23.87 | 5,061,908 | -0.20(-0.85%) |
Mar 15, 2012 | 23.73 | 24.17 | 23.61 | 24.08 | 4,368,644 | +0.48(+2.02%) |
Mar 14, 2012 | 23.17 | 23.76 | 23.12 | 23.60 | 4,327,785 | +0.49(+2.14%) |
Mar 13, 2012 | 22.66 | 23.11 | 22.53 | 23.11 | 4,757,631 | +0.60(+2.65%) |
Mar 12, 2012 | 22.83 | 22.91 | 22.43 | 22.51 | 3,726,514 | -0.39(-1.71%) |
Mar 09, 2012 | 22.99 | 23.24 | 22.69 | 22.90 | 6,148,398 | +0.12(+0.52%) |
Mar 08, 2012 | 22.41 | 22.84 | 22.20 | 22.78 | 3,757,615 | +0.58(+2.61%) |
Mar 07, 2012 | 22.12 | 22.27 | 21.70 | 22.20 | 6,143,193 | +0.60(+2.80%) |
Mar 06, 2012 | 21.79 | 21.85 | 21.18 | 21.60 | 9,791,240 | -0.59(-2.65%) |
Mar 05, 2012 | 23.24 | 23.32 | 21.98 | 22.19 | 7,993,804 | -1.18(-5.06%) |
Mar 02, 2012 | 23.26 | 23.97 | 23.17 | 23.37 | 6,147,098 | +0.08(+0.33%) |
Mar 01, 2012 | 23.32 | 23.44 | 22.87 | 23.29 | 5,746,691 | +0.34(+1.48%) |
Feb 29, 2012 | 23.00 | 23.14 | 22.66 | 22.95 | 4,350,995 | +0.07(+0.30%) |
Feb 28, 2012 | 22.76 | 23.29 | 22.38 | 22.88 | 7,053,731 | +0.25(+1.11%) |
Feb 27, 2012 | 22.09 | 22.97 | 21.62 | 22.63 | 6,479,182 | +0.63(+2.84%) |
Feb 24, 2012 | 21.83 | 22.11 | 21.75 | 22.01 | 3,566,661 | +0.26(+1.17%) |
Feb 23, 2012 | 21.09 | 21.79 | 20.94 | 21.75 | 5,122,620 | +0.60(+2.86%) |
Feb 22, 2012 | 21.19 | 21.27 | 20.90 | 21.15 | 3,069,483 | +0.06(+0.28%) |
Feb 21, 2012 | 21.55 | 21.68 | 20.96 | 21.09 | 2,991,261 | -0.07(-0.32%) |
Feb 17, 2012 | 21.62 | 21.62 | 20.94 | 21.16 | 3,105,808 | -0.31(-1.43%) |
Feb 16, 2012 | 20.36 | 21.49 | 20.34 | 21.46 | 4,379,435 | +0.83(+4.04%) |
Feb 15, 2012 | 20.51 | 21.13 | 20.45 | 20.63 | 5,127,278 | +0.22(+1.08%) |
Feb 14, 2012 | 19.85 | 20.42 | 19.83 | 20.41 | 3,542,260 | +0.30(+1.48%) |
Feb 13, 2012 | 20.29 | 20.42 | 19.66 | 20.11 | 4,416,777 | +0.14(+0.72%) |
Feb 10, 2012 | 20.54 | 20.73 | 19.91 | 19.97 | 5,273,431 | -0.92(-4.42%) |
Feb 09, 2012 | 20.77 | 21.00 | 20.28 | 20.89 | 5,617,383 | +0.23(+1.09%) |
Feb 08, 2012 | 20.16 | 20.90 | 20.16 | 20.66 | 5,115,615 | +0.50(+2.49%) |
Feb 07, 2012 | 19.91 | 20.20 | 19.49 | 20.16 | 5,480,692 | +0.21(+1.07%) |
Feb 06, 2012 | 19.94 | 20.10 | 19.75 | 19.95 | 3,996,296 | -0.20(-1.01%) |
Feb 03, 2012 | 19.79 | 20.43 | 19.63 | 20.15 | 6,511,842 | +0.72(+3.72%) |
Feb 02, 2012 | 18.91 | 19.83 | 18.79 | 19.43 | 8,789,086 | +0.85(+4.58%) |
Feb 01, 2012 | 18.51 | 18.71 | 18.18 | 18.58 | 7,401,246 | +0.21(+1.16%) |
Jan 31, 2012 | 18.79 | 18.82 | 18.22 | 18.37 | 4,430,021 | -0.15(-0.83%) |
Jan 30, 2012 | 18.51 | 18.70 | 18.21 | 18.52 | 6,126,030 | -0.20(-1.09%) |
Jan 27, 2012 | 18.25 | 18.96 | 18.05 | 18.72 | 5,429,679 | +0.32(+1.76%) |
Jan 26, 2012 | 18.73 | 18.94 | 18.27 | 18.40 | 6,453,282 | -0.13(-0.69%) |
Jan 25, 2012 | 18.94 | 19.11 | 18.24 | 18.53 | 7,779,663 | +0.18(+1.00%) |
Jan 24, 2012 | 18.04 | 18.37 | 17.87 | 18.34 | 4,376,549 | +0.23(+1.24%) |
Jan 23, 2012 | 18.03 | 18.42 | 17.87 | 18.12 | 6,434,771 | -0.09(-0.47%) |
Jan 20, 2012 | 17.33 | 18.29 | 17.17 | 18.20 | 18,645,334 | +1.84(+11.23%) |
Jan 19, 2012 | 16.42 | 16.60 | 16.09 | 16.37 | 11,136,812 | +0.13(+0.79%) |
Jan 18, 2012 | 15.65 | 16.39 | 15.61 | 16.24 | 6,293,723 | +0.68(+4.35%) |
Jan 17, 2012 | 15.31 | 15.68 | 15.26 | 15.56 | 5,283,709 | +0.55(+3.66%) |
Jan 13, 2012 | 15.17 | 15.23 | 14.89 | 15.01 | 3,231,289 | -0.29(-1.89%) |
Jan 12, 2012 | 15.44 | 15.45 | 15.03 | 15.30 | 3,004,262 | -0.04(-0.28%) |
Jan 11, 2012 | 15.23 | 15.41 | 14.84 | 15.34 | 3,423,161 | +0.04(+0.28%) |
Jan 10, 2012 | 15.40 | 15.47 | 15.01 | 15.30 | 4,851,363 | +0.14(+0.95%) |
Jan 09, 2012 | 14.62 | 15.26 | 14.58 | 15.16 | 9,867,106 | +0.56(+3.85%) |
Jan 06, 2012 | 14.13 | 14.77 | 14.08 | 14.60 | 5,874,066 | -0.11(-0.75%) |
Jan 05, 2012 | 14.16 | 14.75 | 14.03 | 14.71 | 5,484,275 | +0.43(+2.98%) |
Jan 04, 2012 | 14.20 | 14.35 | 14.09 | 14.28 | 3,226,567 | +0.48(+3.45%) |
Dec 30, 2011 | 13.74 | 13.95 | 13.65 | 13.80 | 2,276,838 | +0.10(+0.75%) |
Dec 29, 2011 | 13.65 | 13.80 | 13.59 | 13.70 | 2,263,899 | +0.10(+0.75%) |
Dec 28, 2011 | 13.76 | 13.97 | 13.55 | 13.60 | 3,078,836 | -0.18(-1.30%) |
Dec 27, 2011 | 13.67 | 13.87 | 13.63 | 13.78 | 1,900,723 | -0.01(-0.09%) |
Dec 23, 2011 | 13.97 | 14.05 | 13.65 | 13.79 | 2,391,969 | +0.63(+4.75%) |
Dec 21, 2011 | 13.11 | 13.21 | 12.79 | 13.17 | 4,846,056 | -0.05(-0.39%) |
Dec 20, 2011 | 12.77 | 13.25 | 12.75 | 13.22 | 6,550,299 | +0.67(+5.36%) |
Dec 19, 2011 | 12.33 | 12.65 | 12.26 | 12.54 | 9,665,838 | +0.31(+2.57%) |
Dec 16, 2011 | 12.24 | 12.58 | 12.20 | 12.23 | 7,248,857 | +0.07(+0.56%) |
Dec 15, 2011 | 12.48 | 12.71 | 12.10 | 12.16 | 5,091,825 | +0.21(+1.78%) |
Dec 14, 2011 | 11.98 | 12.23 | 11.68 | 11.95 | 5,801,327 | -0.03(-0.28%) |
Dec 13, 2011 | 12.84 | 13.00 | 11.90 | 11.98 | 7,949,249 | -0.77(-6.07%) |
Dec 12, 2011 | 12.94 | 12.95 | 12.61 | 12.76 | 4,205,672 | -0.43(-3.23%) |
Dec 09, 2011 | 13.03 | 13.29 | 12.77 | 13.18 | 3,539,152 | +0.19(+1.44%) |
Dec 08, 2011 | 13.39 | 13.53 | 12.96 | 13.00 | 4,313,176 | -0.49(-3.66%) |
Dec 07, 2011 | 13.59 | 13.74 | 13.13 | 13.49 | 10,039,123 | -0.21(-1.55%) |
Dec 06, 2011 | 13.89 | 14.08 | 13.61 | 13.70 | 4,472,774 | -0.24(-1.71%) |
Dec 05, 2011 | 14.18 | 14.31 | 13.83 | 13.94 | 5,486,981 | +0.03(+0.18%) |
Dec 02, 2011 | 13.95 | 14.27 | 13.87 | 13.91 | 8,223,874 | +0.16(+1.18%) |
Dec 01, 2011 | 13.79 | 14.06 | 13.62 | 13.75 | 9,590,968 | -0.13(-0.92%) |
Nov 30, 2011 | 12.85 | 13.92 | 12.85 | 13.88 | 13,054,146 | +1.53(+12.40%) |
Nov 29, 2011 | 12.03 | 12.51 | 11.98 | 12.35 | 11,621,747 | +0.14(+1.12%) |
Nov 28, 2011 | 12.60 | 12.76 | 12.02 | 12.21 | 10,692,042 | +0.19(+1.56%) |
Nov 25, 2011 | 12.47 | 12.60 | 12.01 | 12.03 | 3,694,832 | -0.35(-2.82%) |
Nov 23, 2011 | 13.38 | 13.45 | 12.21 | 12.37 | 12,313,611 | -1.16(-8.55%) |
Nov 22, 2011 | 14.13 | 14.24 | 13.48 | 13.53 | 6,823,767 | -0.57(-4.04%) |
Nov 21, 2011 | 14.16 | 14.34 | 13.81 | 14.10 | 9,518,673 | -0.36(-2.47%) |
Nov 18, 2011 | 15.07 | 15.16 | 14.40 | 14.46 | 4,805,520 | -0.35(-2.36%) |
Nov 17, 2011 | 16.15 | 16.17 | 14.67 | 14.81 | 9,104,086 | -1.35(-8.37%) |
Nov 16, 2011 | 16.43 | 16.71 | 16.14 | 16.16 | 3,524,123 | -0.46(-2.77%) |
Nov 15, 2011 | 16.49 | 16.77 | 16.19 | 16.62 | 3,880,965 | +0.03(+0.20%) |
Nov 14, 2011 | 16.70 | 16.89 | 16.38 | 16.59 | 2,520,136 | -0.23(-1.39%) |
Nov 11, 2011 | 16.51 | 16.93 | 16.31 | 16.82 | 3,744,123 | +0.58(+3.59%) |
Nov 10, 2011 | 16.94 | 17.05 | 16.08 | 16.24 | 6,156,619 | -0.46(-2.75%) |
Nov 09, 2011 | 17.28 | 17.45 | 16.65 | 16.70 | 5,651,495 | -1.29(-7.15%) |
Nov 08, 2011 | 18.25 | 18.38 | 17.53 | 17.98 | 4,002,317 | -0.16(-0.89%) |
Nov 07, 2011 | 18.23 | 18.57 | 17.71 | 18.14 | 5,267,042 | -0.43(-2.34%) |
Nov 04, 2011 | 16.65 | 18.71 | 16.54 | 18.58 | 14,572,659 | +1.13(+6.49%) |
Nov 03, 2011 | 17.14 | 17.51 | 16.71 | 17.45 | 9,854,430 | +1.21(+7.44%) |
Nov 02, 2011 | 16.53 | 16.81 | 15.93 | 16.24 | 6,513,886 | -0.03(-0.16%) |
Nov 01, 2011 | 16.21 | 16.64 | 16.17 | 16.26 | 5,943,348 | -0.60(-3.53%) |
Oct 31, 2011 | 17.17 | 17.25 | 16.75 | 16.86 | 5,995,958 | -0.41(-2.37%) |
Oct 28, 2011 | 18.11 | 18.15 | 16.89 | 17.27 | 11,115,717 | -0.93(-5.10%) |
Oct 27, 2011 | 18.75 | 18.87 | 18.04 | 18.20 | 8,490,530 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.48 | 18.20 | 3,957,342 | +0.31(+1.76%) |
Oct 25, 2011 | 18.46 | 18.67 | 17.80 | 17.89 | 3,726,841 | -0.74(-3.97%) |
Oct 24, 2011 | 17.95 | 18.66 | 17.89 | 18.63 | 5,205,745 | +0.82(+4.59%) |
Oct 21, 2011 | 17.91 | 18.48 | 17.71 | 17.81 | 4,148,520 | +0.21(+1.21%) |
Oct 20, 2011 | 17.77 | 17.86 | 16.95 | 17.60 | 4,440,774 | -0.13(-0.72%) |
Oct 19, 2011 | 18.42 | 18.42 | 17.62 | 17.73 | 4,712,060 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.72 | 18.65 | 4,301,551 | +0.58(+3.20%) |
Oct 17, 2011 | 18.99 | 19.01 | 17.88 | 18.08 | 4,142,195 | -0.99(-5.18%) |
Oct 14, 2011 | 19.21 | 19.97 | 18.51 | 19.06 | 7,707,866 | +0.83(+4.53%) |
Oct 13, 2011 | 17.48 | 18.48 | 17.09 | 18.24 | 11,146,188 | +0.60(+3.43%) |
Oct 12, 2011 | 17.34 | 18.68 | 17.26 | 17.63 | 10,200,016 | +0.69(+4.07%) |
Oct 11, 2011 | 16.51 | 17.04 | 16.35 | 16.94 | 6,750,490 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.92 | 16.25 | 16.65 | 3,393,787 | +0.37(+2.25%) |
Oct 07, 2011 | 16.58 | 16.80 | 16.02 | 16.28 | 3,331,081 | -0.17(-1.03%) |
Oct 06, 2011 | 16.42 | 16.64 | 16.05 | 16.45 | 4,320,322 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.46 | 7,733,839 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.49 | 13.91 | 15.45 | 5,283,714 | +1.02(+7.08%) |
Oct 03, 2011 | 15.16 | 15.60 | 14.41 | 14.43 | 5,448,997 | -0.85(-5.57%) |
Sep 30, 2011 | 15.85 | 15.92 | 15.27 | 15.28 | 5,503,491 | -0.96(-5.92%) |
Sep 29, 2011 | 17.28 | 17.42 | 15.78 | 16.25 | 4,262,205 | -0.65(-3.83%) |
Sep 28, 2011 | 17.57 | 17.71 | 16.77 | 16.89 | 4,620,488 | -0.62(-3.55%) |
Sep 27, 2011 | 17.87 | 18.20 | 17.40 | 17.51 | 3,123,023 | +0.01(+0.05%) |
Sep 26, 2011 | 17.87 | 17.91 | 16.77 | 17.51 | 3,286,897 | -0.29(-1.63%) |
Sep 23, 2011 | 17.06 | 17.83 | 16.94 | 17.80 | 2,752,764 | +0.51(+2.95%) |
Sep 22, 2011 | 17.93 | 18.04 | 16.68 | 17.28 | 4,868,563 | -1.37(-7.35%) |
Sep 21, 2011 | 18.39 | 19.23 | 18.29 | 18.65 | 5,109,250 | +0.30(+1.62%) |
Sep 20, 2011 | 18.43 | 18.83 | 18.17 | 18.36 | 3,810,135 | -0.02(-0.09%) |
Sep 19, 2011 | 18.29 | 18.55 | 18.02 | 18.37 | 2,750,691 | -0.41(-2.17%) |
Sep 16, 2011 | 19.05 | 19.18 | 18.65 | 18.78 | 3,320,520 | -0.24(-1.25%) |
Sep 15, 2011 | 19.05 | 19.21 | 18.54 | 19.02 | 3,995,996 | +0.14(+0.77%) |
Sep 14, 2011 | 18.53 | 19.14 | 17.90 | 18.88 | 7,134,560 | +0.84(+4.67%) |
Sep 13, 2011 | 17.30 | 18.18 | 17.26 | 18.03 | 5,826,499 | +0.77(+4.49%) |
Sep 12, 2011 | 16.38 | 17.38 | 16.37 | 17.26 | 4,655,957 | +0.60(+3.58%) |
Sep 09, 2011 | 17.14 | 17.74 | 16.50 | 16.66 | 6,254,338 | -0.64(-3.69%) |
Sep 08, 2011 | 17.02 | 17.79 | 17.02 | 17.30 | 4,704,315 | +0.14(+0.79%) |
Sep 07, 2011 | 17.29 | 17.43 | 17.02 | 17.17 | 4,982,701 | +0.74(+4.51%) |
Sep 06, 2011 | 16.08 | 16.48 | 15.46 | 16.43 | 4,869,572 | -0.27(-1.63%) |
Sep 02, 2011 | 17.28 | 17.56 | 16.58 | 16.70 | 4,107,034 | -1.11(-6.21%) |
Sep 01, 2011 | 17.61 | 18.45 | 17.40 | 17.80 | 4,729,116 | +0.25(+1.41%) |
Aug 31, 2011 | 17.89 | 18.27 | 17.40 | 17.56 | 2,965,589 | -0.19(-1.06%) |
Aug 30, 2011 | 17.57 | 17.96 | 17.42 | 17.74 | 2,712,510 | +0.04(+0.24%) |
Aug 29, 2011 | 17.30 | 17.73 | 17.17 | 17.70 | 3,323,241 | +0.77(+4.57%) |
Aug 26, 2011 | 16.43 | 17.15 | 16.12 | 16.93 | 3,845,980 | +0.37(+2.21%) |
Aug 25, 2011 | 17.08 | 17.17 | 16.51 | 16.56 | 2,618,371 | -0.50(-2.94%) |
Aug 24, 2011 | 17.00 | 17.19 | 16.65 | 17.06 | 3,135,662 | +0.01(+0.05%) |
Aug 23, 2011 | 16.43 | 17.13 | 16.35 | 17.05 | 5,475,998 | +0.79(+4.87%) |
Aug 22, 2011 | 16.48 | 16.80 | 16.17 | 16.26 | 3,452,213 | +0.28(+1.76%) |
Aug 19, 2011 | 15.99 | 17.06 | 15.96 | 15.98 | 4,678,154 | -0.54(-3.30%) |
Aug 18, 2011 | 17.45 | 17.45 | 16.37 | 16.53 | 5,305,458 | -1.65(-9.08%) |
Aug 17, 2011 | 18.40 | 18.86 | 17.95 | 18.18 | 3,432,312 | -0.09(-0.51%) |
Aug 16, 2011 | 19.35 | 19.45 | 17.68 | 18.27 | 7,398,779 | -1.40(-7.10%) |
Aug 15, 2011 | 19.00 | 19.77 | 18.94 | 19.67 | 4,555,923 | +0.89(+4.71%) |
Aug 12, 2011 | 18.94 | 19.48 | 18.66 | 18.78 | 4,547,071 | +0.04(+0.23%) |
Aug 11, 2011 | 17.26 | 19.07 | 17.17 | 18.74 | 6,313,323 | +1.49(+8.61%) |
Aug 10, 2011 | 17.14 | 18.02 | 16.77 | 17.25 | 6,061,677 | -0.22(-1.24%) |
Aug 09, 2011 | 17.17 | 17.49 | 16.08 | 17.47 | 8,390,444 | +0.97(+5.88%) |
Aug 08, 2011 | 16.68 | 17.36 | 16.25 | 16.50 | 11,416,268 | -1.10(-6.24%) |
Aug 05, 2011 | 19.44 | 19.48 | 17.12 | 17.60 | 12,483,125 | -1.38(-7.26%) |
Aug 04, 2011 | 20.25 | 20.26 | 18.95 | 18.98 | 6,892,507 | -1.70(-8.23%) |
Aug 03, 2011 | 20.12 | 20.77 | 19.46 | 20.68 | 5,501,012 | +0.64(+3.18%) |
Aug 02, 2011 | 20.98 | 21.14 | 20.03 | 20.04 | 5,469,218 | -1.23(-5.80%) |