Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.40 | 20.43 | 20.19 | 20.26 | 6,268,509 | -0.23(-1.11%) |
Jul 30, 2012 | 20.56 | 20.75 | 20.45 | 20.49 | 6,869,301 | -0.06(-0.30%) |
Jul 27, 2012 | 20.55 | 20.73 | 20.43 | 20.55 | 8,787,842 | +0.18(+0.88%) |
Jul 26, 2012 | 20.44 | 20.57 | 20.09 | 20.37 | 9,710,304 | +0.25(+1.23%) |
Jul 25, 2012 | 20.01 | 20.33 | 19.96 | 20.12 | 7,660,231 | +0.25(+1.28%) |
Jul 24, 2012 | 20.08 | 20.14 | 19.67 | 19.87 | 8,011,575 | -0.17(-0.86%) |
Jul 23, 2012 | 19.68 | 20.12 | 19.55 | 20.04 | 11,847,404 | -0.02(-0.10%) |
Jul 20, 2012 | 20.01 | 20.15 | 19.87 | 20.06 | 6,494,356 | -0.19(-0.95%) |
Jul 19, 2012 | 20.09 | 20.29 | 20.00 | 20.25 | 9,808,792 | +0.25(+1.24%) |
Jul 18, 2012 | 19.50 | 20.12 | 19.46 | 20.01 | 7,487,145 | +0.45(+2.28%) |
Jul 17, 2012 | 19.33 | 19.65 | 19.27 | 19.56 | 8,665,270 | +0.34(+1.79%) |
Jul 16, 2012 | 19.11 | 19.39 | 19.00 | 19.22 | 5,359,305 | +0.05(+0.25%) |
Jul 13, 2012 | 18.69 | 19.21 | 18.67 | 19.17 | 8,640,558 | +0.49(+2.65%) |
Jul 12, 2012 | 18.52 | 18.75 | 18.25 | 18.67 | 10,148,551 | +0.01(+0.07%) |
Jul 11, 2012 | 18.82 | 18.99 | 18.55 | 18.66 | 11,651,439 | -0.37(-1.95%) |
Jul 10, 2012 | 19.48 | 19.60 | 18.93 | 19.03 | 9,404,489 | -0.34(-1.74%) |
Jul 09, 2012 | 19.07 | 19.46 | 19.05 | 19.37 | 6,488,880 | +0.21(+1.11%) |
Jul 06, 2012 | 19.08 | 19.26 | 18.99 | 19.15 | 4,907,993 | -0.06(-0.32%) |
Jul 05, 2012 | 18.97 | 19.32 | 18.97 | 19.22 | 8,242,846 | +0.19(+1.01%) |
Jul 03, 2012 | 18.85 | 19.17 | 18.81 | 19.02 | 4,741,162 | +0.12(+0.62%) |
Jul 02, 2012 | 18.80 | 19.02 | 18.52 | 18.91 | 6,178,658 | +0.11(+0.58%) |
Jun 29, 2012 | 18.32 | 18.85 | 18.32 | 18.80 | 6,728,625 | +0.77(+4.29%) |
Jun 28, 2012 | 17.95 | 18.30 | 17.76 | 18.02 | 9,737,432 | -0.04(-0.23%) |
Jun 27, 2012 | 18.21 | 18.36 | 17.96 | 18.06 | 5,828,498 | -0.10(-0.53%) |
Jun 26, 2012 | 18.12 | 18.27 | 17.95 | 18.16 | 8,684,486 | +0.05(+0.30%) |
Jun 25, 2012 | 18.49 | 18.56 | 18.07 | 18.11 | 7,986,900 | -0.60(-3.22%) |
Jun 22, 2012 | 18.83 | 18.85 | 18.55 | 18.71 | 15,076,514 | +0.04(+0.22%) |
Jun 21, 2012 | 18.90 | 19.01 | 18.60 | 18.67 | 12,275,468 | -0.21(-1.09%) |
Jun 20, 2012 | 18.77 | 18.97 | 18.64 | 18.87 | 7,042,292 | +0.18(+0.99%) |
Jun 19, 2012 | 18.55 | 18.77 | 18.52 | 18.69 | 9,987,697 | +0.22(+1.18%) |
Jun 18, 2012 | 18.24 | 18.58 | 18.12 | 18.47 | 9,093,555 | +0.19(+1.05%) |
Jun 15, 2012 | 18.13 | 18.35 | 18.06 | 18.28 | 7,846,532 | +0.21(+1.17%) |
Jun 14, 2012 | 17.54 | 18.12 | 17.50 | 18.06 | 13,076,141 | +0.55(+3.12%) |
Jun 13, 2012 | 17.70 | 17.80 | 17.47 | 17.52 | 8,870,957 | -0.29(-1.65%) |
Jun 12, 2012 | 17.51 | 17.86 | 17.51 | 17.81 | 9,130,807 | +0.33(+1.92%) |
Jun 11, 2012 | 18.08 | 18.10 | 17.44 | 17.48 | 7,978,763 | -0.46(-2.59%) |
Jun 08, 2012 | 17.45 | 17.94 | 17.40 | 17.94 | 8,710,014 | +0.37(+2.10%) |
Jun 07, 2012 | 17.65 | 17.82 | 17.47 | 17.57 | 12,592,335 | +0.01(+0.04%) |
Jun 06, 2012 | 17.58 | 17.67 | 17.46 | 17.57 | 8,869,003 | +0.11(+0.63%) |
Jun 05, 2012 | 17.27 | 17.51 | 17.22 | 17.46 | 7,129,868 | +0.03(+0.20%) |
Jun 04, 2012 | 17.33 | 17.47 | 17.11 | 17.42 | 11,618,637 | +0.15(+0.87%) |
Jun 01, 2012 | 17.82 | 17.91 | 17.14 | 17.27 | 12,706,320 | -0.85(-4.68%) |
May 31, 2012 | 18.10 | 18.28 | 17.86 | 18.12 | 14,410,716 | -0.12(-0.64%) |
May 30, 2012 | 18.89 | 18.91 | 18.21 | 18.24 | 13,895,925 | -0.70(-3.72%) |
May 29, 2012 | 18.75 | 18.96 | 18.62 | 18.94 | 7,270,199 | +0.37(+1.99%) |
May 25, 2012 | 18.46 | 18.72 | 18.45 | 18.57 | 6,834,432 | +0.12(+0.63%) |
May 24, 2012 | 18.31 | 18.64 | 18.31 | 18.45 | 11,621,439 | +0.16(+0.86%) |
May 23, 2012 | 18.00 | 18.37 | 17.91 | 18.30 | 8,080,928 | +0.18(+1.02%) |
May 22, 2012 | 18.32 | 18.48 | 18.04 | 18.11 | 13,950,596 | -0.01(-0.08%) |
May 21, 2012 | 17.66 | 18.24 | 17.52 | 18.13 | 10,564,534 | +0.55(+3.11%) |
May 18, 2012 | 18.16 | 18.27 | 17.31 | 17.58 | 22,524,500 | -0.41(-2.28%) |
May 17, 2012 | 18.58 | 18.62 | 17.91 | 17.99 | 14,322,628 | -0.54(-2.91%) |
May 16, 2012 | 18.82 | 18.96 | 18.47 | 18.53 | 11,314,196 | -0.23(-1.20%) |
May 15, 2012 | 18.82 | 19.06 | 18.70 | 18.75 | 8,876,067 | +0.04(+0.22%) |
May 14, 2012 | 18.95 | 18.97 | 18.69 | 18.71 | 10,045,428 | -0.43(-2.25%) |
May 11, 2012 | 19.13 | 19.46 | 18.96 | 19.14 | 7,149,766 | -0.08(-0.43%) |
May 10, 2012 | 19.26 | 19.42 | 19.02 | 19.23 | 6,734,274 | +0.14(+0.75%) |
May 09, 2012 | 18.98 | 19.21 | 18.71 | 19.08 | 7,699,769 | -0.10(-0.50%) |
May 08, 2012 | 19.39 | 19.42 | 18.76 | 19.18 | 15,521,396 | -0.36(-1.82%) |
May 07, 2012 | 19.14 | 19.61 | 19.14 | 19.53 | 9,554,776 | +0.25(+1.31%) |
May 04, 2012 | 19.48 | 19.77 | 19.24 | 19.28 | 6,948,236 | -0.32(-1.64%) |
May 03, 2012 | 19.52 | 19.84 | 19.43 | 19.60 | 12,636,839 | -0.32(-1.61%) |
May 02, 2012 | 19.36 | 19.96 | 19.01 | 19.92 | 13,695,481 | +0.42(+2.14%) |
May 01, 2012 | 19.56 | 19.99 | 19.45 | 19.51 | 13,138,738 | +0.02(+0.11%) |
Apr 30, 2012 | 19.59 | 19.84 | 19.35 | 19.49 | 8,726,833 | -0.02(-0.11%) |
Apr 27, 2012 | 19.49 | 19.67 | 19.30 | 19.51 | 12,643,332 | +0.09(+0.46%) |
Apr 26, 2012 | 19.02 | 19.44 | 18.93 | 19.42 | 8,489,421 | +0.35(+1.83%) |
Apr 25, 2012 | 18.82 | 19.14 | 18.72 | 19.07 | 9,695,083 | +0.48(+2.57%) |
Apr 24, 2012 | 18.94 | 18.97 | 18.50 | 18.59 | 12,302,063 | -0.34(-1.81%) |
Apr 23, 2012 | 18.82 | 18.99 | 18.71 | 18.93 | 13,417,041 | -0.11(-0.57%) |
Apr 20, 2012 | 18.96 | 19.11 | 18.93 | 19.04 | 10,089,093 | +0.24(+1.27%) |
Apr 19, 2012 | 18.84 | 19.02 | 18.67 | 18.80 | 10,357,860 | -0.08(-0.43%) |
Apr 18, 2012 | 18.42 | 18.91 | 18.34 | 18.88 | 12,082,525 | +0.41(+2.22%) |
Apr 17, 2012 | 18.09 | 18.51 | 18.05 | 18.47 | 8,038,606 | +0.40(+2.23%) |
Apr 16, 2012 | 18.26 | 18.43 | 17.93 | 18.07 | 10,246,839 | -0.09(-0.49%) |
Apr 13, 2012 | 17.74 | 18.19 | 17.74 | 18.16 | 13,361,248 | +0.41(+2.31%) |
Apr 12, 2012 | 17.52 | 17.80 | 17.46 | 17.75 | 5,374,341 | +0.33(+1.88%) |
Apr 11, 2012 | 17.39 | 17.53 | 17.32 | 17.42 | 8,259,765 | +0.17(+0.99%) |
Apr 10, 2012 | 17.80 | 17.80 | 17.22 | 17.25 | 15,362,272 | -0.61(-3.41%) |
Apr 09, 2012 | 17.91 | 17.97 | 17.72 | 17.86 | 9,621,677 | -0.23(-1.25%) |
Apr 05, 2012 | 18.13 | 18.36 | 17.93 | 18.08 | 20,270,380 | -0.14(-0.75%) |
Apr 04, 2012 | 17.95 | 18.26 | 17.76 | 18.22 | 25,489,210 | +0.41(+2.30%) |
Apr 03, 2012 | 17.70 | 18.08 | 17.59 | 17.81 | 16,990,744 | -0.18(-1.01%) |
Apr 02, 2012 | 17.95 | 18.20 | 17.87 | 17.99 | 16,539,186 | +0.20(+1.15%) |
Mar 30, 2012 | 18.31 | 18.37 | 17.79 | 17.79 | 14,129,058 | +0.03(+0.15%) |
Mar 29, 2012 | 17.81 | 17.90 | 17.57 | 17.76 | 9,114,043 | -0.11(-0.61%) |
Mar 28, 2012 | 18.16 | 18.16 | 17.64 | 17.87 | 10,402,241 | -0.29(-1.57%) |
Mar 27, 2012 | 18.27 | 18.30 | 18.12 | 18.16 | 8,612,371 | -0.13(-0.71%) |
Mar 26, 2012 | 18.06 | 18.30 | 18.05 | 18.29 | 9,903,061 | +0.28(+1.55%) |
Mar 23, 2012 | 17.99 | 18.03 | 17.63 | 18.01 | 9,259,000 | +0.15(+0.84%) |
Mar 22, 2012 | 17.63 | 17.88 | 17.52 | 17.86 | 6,010,261 | +0.12(+0.69%) |
Mar 21, 2012 | 17.76 | 17.92 | 17.67 | 17.73 | 8,125,830 | -0.05(-0.27%) |
Mar 20, 2012 | 17.45 | 17.90 | 17.35 | 17.78 | 11,146,669 | +0.03(+0.19%) |
Mar 19, 2012 | 17.44 | 17.79 | 17.39 | 17.75 | 19,478,070 | +0.47(+2.72%) |
Mar 16, 2012 | 17.31 | 17.35 | 17.04 | 17.28 | 11,764,134 | -0.17(-0.97%) |
Mar 15, 2012 | 17.18 | 17.47 | 16.99 | 17.45 | 7,306,553 | +0.14(+0.79%) |
Mar 14, 2012 | 17.34 | 17.40 | 17.11 | 17.31 | 6,420,257 | -0.01(-0.04%) |
Mar 13, 2012 | 17.15 | 17.34 | 17.08 | 17.32 | 6,117,566 | +0.25(+1.43%) |
Mar 12, 2012 | 16.94 | 17.11 | 16.89 | 17.07 | 6,005,450 | +0.06(+0.36%) |
Mar 09, 2012 | 16.97 | 17.18 | 16.93 | 17.01 | 6,957,973 | +0.07(+0.44%) |
Mar 08, 2012 | 16.77 | 17.14 | 16.70 | 16.94 | 10,086,107 | +0.25(+1.51%) |
Mar 07, 2012 | 16.56 | 16.73 | 16.51 | 16.69 | 7,364,973 | +0.17(+1.03%) |
Mar 06, 2012 | 16.55 | 16.67 | 16.45 | 16.52 | 9,862,446 | -0.23(-1.38%) |
Mar 05, 2012 | 16.55 | 16.79 | 16.45 | 16.75 | 10,388,619 | +0.14(+0.82%) |
Mar 02, 2012 | 16.77 | 16.99 | 16.60 | 16.61 | 11,832,541 | -0.44(-2.55%) |
Mar 01, 2012 | 17.31 | 17.69 | 16.92 | 17.05 | 35,882,516 | +1.15(+7.23%) |
Feb 29, 2012 | 16.01 | 16.13 | 15.89 | 15.90 | 16,891,044 | -0.24(-1.48%) |
Feb 28, 2012 | 15.68 | 16.17 | 15.64 | 16.13 | 12,199,905 | +0.44(+2.77%) |
Feb 27, 2012 | 15.37 | 15.77 | 15.33 | 15.70 | 9,874,272 | +0.34(+2.22%) |
Feb 24, 2012 | 15.51 | 15.79 | 15.21 | 15.36 | 17,614,552 | -0.65(-4.04%) |
Feb 23, 2012 | 15.56 | 16.04 | 15.49 | 16.01 | 19,374,612 | +0.37(+2.35%) |
Feb 22, 2012 | 15.56 | 15.73 | 15.52 | 15.64 | 9,180,756 | +0.10(+0.66%) |
Feb 21, 2012 | 15.56 | 15.62 | 15.43 | 15.54 | 10,273,437 | +0.07(+0.48%) |
Feb 17, 2012 | 15.35 | 15.57 | 15.28 | 15.46 | 7,681,571 | +0.18(+1.20%) |
Feb 16, 2012 | 15.24 | 15.44 | 15.17 | 15.28 | 8,352,658 | +0.03(+0.22%) |
Feb 15, 2012 | 15.26 | 15.46 | 15.17 | 15.24 | 11,306,541 | +0.04(+0.27%) |
Feb 14, 2012 | 14.99 | 15.33 | 14.97 | 15.20 | 19,506,136 | +0.42(+2.85%) |
Feb 13, 2012 | 14.75 | 14.81 | 14.63 | 14.78 | 6,413,777 | +0.09(+0.60%) |
Feb 10, 2012 | 14.53 | 14.69 | 14.45 | 14.69 | 7,083,531 | +0.12(+0.84%) |
Feb 09, 2012 | 14.52 | 14.60 | 14.39 | 14.57 | 6,730,201 | +0.09(+0.61%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.45 | 14.48 | 11,614,848 | -0.27(-1.84%) |
Feb 07, 2012 | 14.71 | 14.89 | 14.62 | 14.75 | 9,631,092 | +0.01(+0.05%) |
Feb 06, 2012 | 14.60 | 14.76 | 14.54 | 14.75 | 7,737,134 | -0.03(-0.18%) |
Feb 03, 2012 | 14.62 | 14.88 | 14.52 | 14.77 | 11,312,567 | +0.13(+0.88%) |
Feb 02, 2012 | 14.33 | 14.73 | 13.90 | 14.64 | 30,891,762 | +1.41(+10.64%) |
Feb 01, 2012 | 13.00 | 13.31 | 12.99 | 13.24 | 10,718,633 | +0.32(+2.48%) |
Jan 31, 2012 | 12.86 | 13.06 | 12.77 | 12.92 | 8,490,106 | +0.10(+0.80%) |
Jan 30, 2012 | 12.80 | 12.86 | 12.61 | 12.81 | 6,004,684 | -0.07(-0.53%) |
Jan 27, 2012 | 12.75 | 12.93 | 12.71 | 12.88 | 5,366,933 | +0.10(+0.80%) |
Jan 26, 2012 | 12.94 | 13.05 | 12.71 | 12.78 | 6,947,525 | -0.15(-1.16%) |
Jan 25, 2012 | 12.67 | 12.96 | 12.63 | 12.93 | 7,508,250 | +0.25(+1.99%) |
Jan 24, 2012 | 12.62 | 12.70 | 12.52 | 12.68 | 7,210,093 | -0.03(-0.27%) |
Jan 23, 2012 | 12.67 | 12.80 | 12.56 | 12.71 | 7,912,473 | +0.03(+0.27%) |
Jan 20, 2012 | 13.22 | 13.23 | 12.54 | 12.68 | 16,134,699 | -0.50(-3.82%) |
Jan 19, 2012 | 12.71 | 13.39 | 12.66 | 13.18 | 27,754,290 | +0.50(+3.92%) |
Jan 18, 2012 | 12.41 | 12.71 | 12.36 | 12.68 | 7,738,105 | +0.26(+2.08%) |
Jan 17, 2012 | 12.68 | 12.73 | 12.41 | 12.43 | 4,857,674 | +0.00(+0.00%) |
Jan 13, 2012 | 12.26 | 12.51 | 12.24 | 12.43 | 4,061,104 | +0.08(+0.66%) |
Jan 12, 2012 | 12.25 | 12.38 | 12.12 | 12.34 | 5,600,986 | +0.14(+1.11%) |
Jan 11, 2012 | 12.28 | 12.32 | 12.11 | 12.21 | 5,696,285 | -0.14(-1.10%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.20 | 12.34 | 7,054,651 | +0.05(+0.44%) |
Jan 09, 2012 | 12.23 | 12.31 | 12.08 | 12.29 | 7,200,845 | +0.04(+0.33%) |
Jan 06, 2012 | 12.38 | 12.49 | 12.23 | 12.25 | 6,732,153 | -0.18(-1.48%) |
Jan 05, 2012 | 12.46 | 12.60 | 12.09 | 12.43 | 14,305,925 | -0.42(-3.23%) |
Jan 04, 2012 | 12.58 | 12.95 | 12.58 | 12.85 | 9,586,172 | +0.22(+1.78%) |
Dec 30, 2011 | 12.81 | 12.81 | 12.60 | 12.62 | 4,478,133 | -0.11(-0.84%) |
Dec 29, 2011 | 12.80 | 12.83 | 12.68 | 12.73 | 3,467,584 | -0.05(-0.42%) |
Dec 28, 2011 | 12.95 | 12.97 | 12.76 | 12.78 | 4,211,946 | -0.11(-0.84%) |
Dec 27, 2011 | 12.67 | 12.92 | 12.63 | 12.89 | 7,347,892 | +0.30(+2.42%) |
Dec 23, 2011 | 12.62 | 12.66 | 12.53 | 12.59 | 3,943,206 | +0.07(+0.54%) |
Dec 21, 2011 | 12.45 | 12.54 | 12.27 | 12.52 | 4,075,517 | +0.08(+0.65%) |
Dec 20, 2011 | 12.16 | 12.47 | 12.12 | 12.44 | 4,758,831 | +0.43(+3.55%) |
Dec 19, 2011 | 12.44 | 12.47 | 11.98 | 12.01 | 5,542,048 | -0.37(-2.95%) |
Dec 16, 2011 | 12.54 | 12.66 | 12.34 | 12.38 | 7,673,659 | -0.04(-0.33%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.41 | 12.42 | 5,120,221 | +0.03(+0.27%) |
Dec 14, 2011 | 12.32 | 12.51 | 12.23 | 12.39 | 6,423,936 | -0.05(-0.38%) |
Dec 13, 2011 | 12.85 | 12.85 | 12.36 | 12.43 | 5,176,211 | -0.28(-2.18%) |
Dec 12, 2011 | 12.62 | 12.72 | 12.49 | 12.71 | 4,972,236 | -0.04(-0.32%) |
Dec 09, 2011 | 12.62 | 12.78 | 12.54 | 12.75 | 4,108,605 | +0.18(+1.40%) |
Dec 08, 2011 | 12.92 | 12.92 | 12.55 | 12.57 | 5,513,586 | -0.31(-2.41%) |
Dec 07, 2011 | 12.78 | 12.97 | 12.69 | 12.89 | 6,335,903 | +0.13(+1.01%) |
Dec 06, 2011 | 12.92 | 12.92 | 12.64 | 12.76 | 7,224,318 | -0.12(-0.95%) |
Dec 05, 2011 | 12.83 | 13.02 | 12.73 | 12.88 | 7,135,547 | +0.23(+1.82%) |
Dec 02, 2011 | 12.80 | 12.88 | 12.65 | 12.65 | 6,879,410 | -0.07(-0.58%) |
Dec 01, 2011 | 12.57 | 12.78 | 12.49 | 12.72 | 6,412,986 | +0.08(+0.64%) |
Nov 30, 2011 | 12.53 | 12.69 | 12.47 | 12.64 | 8,780,627 | +0.49(+4.01%) |
Nov 29, 2011 | 12.18 | 12.38 | 12.05 | 12.16 | 8,865,769 | -0.01(-0.11%) |
Nov 28, 2011 | 12.32 | 12.34 | 12.06 | 12.17 | 9,927,978 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.14 | 11.92 | 11.92 | 2,696,750 | -0.12(-1.01%) |
Nov 23, 2011 | 12.18 | 12.23 | 12.04 | 12.04 | 6,049,506 | -0.22(-1.82%) |
Nov 22, 2011 | 12.45 | 12.52 | 12.22 | 12.26 | 8,150,867 | -0.24(-1.95%) |
Nov 21, 2011 | 12.51 | 12.64 | 12.22 | 12.51 | 9,744,808 | -0.18(-1.44%) |
Nov 18, 2011 | 13.12 | 13.18 | 12.44 | 12.69 | 19,314,666 | -0.33(-2.55%) |
Nov 17, 2011 | 13.18 | 13.31 | 12.85 | 13.02 | 9,642,787 | -0.16(-1.18%) |
Nov 16, 2011 | 13.41 | 13.60 | 13.18 | 13.18 | 9,910,809 | -0.45(-3.32%) |
Nov 15, 2011 | 13.54 | 13.70 | 13.49 | 13.63 | 7,275,236 | -0.01(-0.10%) |
Nov 14, 2011 | 13.69 | 13.79 | 13.56 | 13.64 | 6,502,729 | -0.11(-0.79%) |
Nov 11, 2011 | 13.47 | 13.81 | 13.44 | 13.75 | 9,932,366 | +0.44(+3.30%) |
Nov 10, 2011 | 13.26 | 13.45 | 13.21 | 13.31 | 7,180,818 | +0.15(+1.13%) |
Nov 09, 2011 | 13.27 | 13.53 | 13.13 | 13.16 | 9,129,712 | -0.36(-2.65%) |
Nov 08, 2011 | 13.47 | 13.58 | 13.19 | 13.52 | 9,824,802 | +0.06(+0.45%) |
Nov 07, 2011 | 13.13 | 13.59 | 13.13 | 13.46 | 11,772,526 | +0.17(+1.27%) |
Nov 04, 2011 | 13.17 | 13.45 | 13.10 | 13.29 | 8,799,602 | -0.04(-0.30%) |
Nov 03, 2011 | 13.20 | 13.40 | 12.80 | 13.33 | 15,474,549 | +0.51(+4.01%) |
Nov 02, 2011 | 13.11 | 13.11 | 12.62 | 12.82 | 9,445,699 | +0.26(+2.05%) |
Nov 01, 2011 | 12.42 | 12.78 | 12.32 | 12.56 | 9,988,880 | -0.22(-1.75%) |
Oct 31, 2011 | 12.95 | 12.99 | 12.78 | 12.78 | 7,213,726 | -0.29(-2.22%) |
Oct 28, 2011 | 13.15 | 13.31 | 13.00 | 13.08 | 9,035,875 | -0.07(-0.51%) |
Oct 27, 2011 | 13.12 | 13.28 | 12.78 | 13.14 | 10,059,822 | +0.53(+4.24%) |
Oct 26, 2011 | 12.83 | 12.83 | 12.35 | 12.61 | 10,611,570 | -0.01(-0.05%) |
Oct 25, 2011 | 12.74 | 12.85 | 12.57 | 12.62 | 6,325,995 | -0.23(-1.79%) |
Oct 24, 2011 | 12.66 | 12.94 | 12.61 | 12.85 | 6,423,568 | +0.19(+1.50%) |
Oct 21, 2011 | 12.51 | 12.67 | 12.47 | 12.66 | 7,198,409 | +0.30(+2.46%) |
Oct 20, 2011 | 12.18 | 12.36 | 11.99 | 12.35 | 8,140,357 | +0.16(+1.33%) |
Oct 19, 2011 | 12.01 | 12.30 | 12.01 | 12.19 | 9,182,484 | +0.13(+1.07%) |
Oct 18, 2011 | 11.65 | 12.16 | 11.52 | 12.06 | 9,900,382 | +0.39(+3.36%) |
Oct 17, 2011 | 11.93 | 12.10 | 11.63 | 11.67 | 8,965,017 | -0.36(-2.98%) |
Oct 14, 2011 | 11.76 | 12.20 | 11.72 | 12.03 | 7,823,069 | -0.09(-0.78%) |
Oct 13, 2011 | 12.03 | 12.26 | 11.99 | 12.12 | 9,208,560 | +0.05(+0.39%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.81 | 12.07 | 10,977,228 | +0.18(+1.54%) |
Oct 11, 2011 | 12.00 | 12.06 | 11.80 | 11.89 | 9,837,846 | -0.24(-2.01%) |
Oct 10, 2011 | 11.90 | 12.14 | 11.86 | 12.14 | 7,125,579 | +0.43(+3.70%) |
Oct 07, 2011 | 11.68 | 12.01 | 11.61 | 11.70 | 10,513,016 | +0.10(+0.89%) |
Oct 06, 2011 | 11.38 | 11.67 | 11.38 | 11.60 | 10,478,630 | +0.23(+2.01%) |
Oct 05, 2011 | 11.37 | 11.42 | 11.11 | 11.37 | 9,886,218 | +0.13(+1.13%) |
Oct 04, 2011 | 10.59 | 11.26 | 10.56 | 11.24 | 13,443,891 | +0.54(+5.02%) |
Oct 03, 2011 | 10.79 | 11.01 | 10.69 | 10.71 | 13,361,272 | -0.21(-1.91%) |
Sep 30, 2011 | 11.15 | 11.31 | 10.88 | 10.91 | 13,923,114 | -0.36(-3.16%) |
Sep 29, 2011 | 11.60 | 11.60 | 10.96 | 11.27 | 9,895,931 | -0.03(-0.24%) |
Sep 28, 2011 | 11.65 | 11.71 | 11.27 | 11.30 | 10,990,063 | -0.28(-2.44%) |
Sep 27, 2011 | 11.73 | 11.84 | 11.51 | 11.58 | 12,339,088 | +0.01(+0.12%) |
Sep 26, 2011 | 11.07 | 11.60 | 11.07 | 11.57 | 12,530,590 | +0.60(+5.52%) |
Sep 23, 2011 | 10.71 | 11.07 | 10.67 | 10.96 | 9,976,579 | +0.21(+1.94%) |
Sep 22, 2011 | 10.57 | 10.88 | 10.51 | 10.75 | 14,544,650 | -0.13(-1.17%) |
Sep 21, 2011 | 11.21 | 11.29 | 10.87 | 10.88 | 9,218,303 | -0.36(-3.17%) |
Sep 20, 2011 | 11.48 | 11.52 | 11.23 | 11.24 | 8,640,644 | -0.21(-1.82%) |
Sep 19, 2011 | 11.26 | 11.50 | 11.14 | 11.44 | 7,367,786 | -0.01(-0.06%) |
Sep 16, 2011 | 11.61 | 11.76 | 11.45 | 11.45 | 22,165,994 | -0.09(-0.82%) |
Sep 15, 2011 | 11.35 | 11.58 | 11.29 | 11.55 | 8,075,020 | +0.32(+2.81%) |
Sep 14, 2011 | 11.11 | 11.37 | 10.87 | 11.23 | 10,111,993 | +0.23(+2.08%) |
Sep 13, 2011 | 10.95 | 11.20 | 10.88 | 11.00 | 11,326,295 | +0.11(+1.05%) |
Sep 12, 2011 | 10.60 | 10.89 | 10.58 | 10.89 | 11,844,677 | +0.13(+1.25%) |
Sep 09, 2011 | 10.64 | 10.89 | 10.64 | 10.75 | 14,029,934 | -0.01(-0.06%) |
Sep 08, 2011 | 10.90 | 10.96 | 10.73 | 10.76 | 14,533,276 | -0.18(-1.66%) |
Sep 07, 2011 | 10.69 | 11.01 | 10.62 | 10.94 | 8,988,536 | +0.40(+3.76%) |
Sep 06, 2011 | 10.13 | 10.62 | 10.13 | 10.54 | 17,461,890 | +0.06(+0.58%) |
Sep 02, 2011 | 10.61 | 10.70 | 10.43 | 10.48 | 8,604,078 | -0.29(-2.68%) |
Sep 01, 2011 | 10.73 | 10.96 | 10.71 | 10.77 | 18,073,796 | -0.33(-2.97%) |
Aug 31, 2011 | 11.31 | 11.46 | 11.04 | 11.10 | 10,934,146 | -0.13(-1.20%) |
Aug 30, 2011 | 11.20 | 11.31 | 11.03 | 11.24 | 6,738,748 | -0.01(-0.12%) |
Aug 29, 2011 | 11.13 | 11.25 | 11.05 | 11.25 | 6,465,720 | +0.31(+2.83%) |
Aug 26, 2011 | 10.71 | 11.06 | 10.58 | 10.94 | 10,240,225 | +0.17(+1.62%) |
Aug 25, 2011 | 11.04 | 11.14 | 10.73 | 10.77 | 11,072,695 | -0.24(-2.20%) |
Aug 24, 2011 | 11.03 | 11.14 | 10.85 | 11.01 | 9,543,487 | -0.05(-0.49%) |
Aug 23, 2011 | 10.85 | 11.09 | 10.71 | 11.06 | 10,389,098 | +0.25(+2.30%) |
Aug 22, 2011 | 10.79 | 10.97 | 10.70 | 10.81 | 12,376,105 | +0.27(+2.55%) |
Aug 19, 2011 | 10.87 | 11.04 | 10.51 | 10.54 | 22,865,132 | +0.11(+1.09%) |
Aug 18, 2011 | 10.70 | 10.79 | 10.34 | 10.43 | 18,093,212 | -0.60(-5.48%) |
Aug 17, 2011 | 11.26 | 11.32 | 10.91 | 11.03 | 9,707,625 | -0.01(-0.12%) |
Aug 16, 2011 | 10.83 | 11.10 | 10.75 | 11.05 | 13,353,938 | +0.01(+0.06%) |
Aug 15, 2011 | 11.18 | 11.24 | 10.87 | 11.04 | 15,953,002 | -0.04(-0.36%) |
Aug 12, 2011 | 11.02 | 11.24 | 10.78 | 11.08 | 14,444,158 | +0.13(+1.17%) |
Aug 11, 2011 | 10.33 | 11.15 | 10.26 | 10.95 | 21,767,672 | +0.52(+4.96%) |
Aug 10, 2011 | 10.54 | 10.86 | 10.42 | 10.44 | 21,602,198 | -0.53(-4.84%) |
Aug 09, 2011 | 11.00 | 10.97 | 10.31 | 10.97 | 28,823,010 | +0.48(+4.55%) |
Aug 08, 2011 | 11.00 | 11.15 | 10.42 | 10.49 | 32,472,852 | -0.77(-6.81%) |
Aug 05, 2011 | 11.34 | 11.42 | 10.99 | 11.26 | 34,268,184 | -0.15(-1.35%) |
Aug 04, 2011 | 12.20 | 12.45 | 11.28 | 11.41 | 41,747,292 | -1.50(-11.61%) |
Aug 03, 2011 | 12.61 | 12.94 | 12.40 | 12.91 | 14,862,772 | +0.29(+2.29%) |
Aug 02, 2011 | 12.88 | 13.04 | 12.58 | 12.62 | 11,528,328 | -0.37(-2.85%) |