Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.98 | 19.35 | 18.96 | 19.27 | 5,426,377 | +0.20(+1.07%) |
Nov 29, 2012 | 18.45 | 19.09 | 18.39 | 19.07 | 6,845,972 | +0.72(+3.94%) |
Nov 28, 2012 | 18.22 | 18.41 | 17.84 | 18.34 | 4,007,532 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.61 | 18.08 | 18.42 | 3,680,852 | +0.02(+0.09%) |
Nov 26, 2012 | 18.36 | 18.66 | 18.33 | 18.40 | 2,932,414 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.11 | 18.52 | 1,827,039 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.27 | 17.93 | 18.16 | 2,715,728 | +0.26(+1.42%) |
Nov 20, 2012 | 17.56 | 17.94 | 17.34 | 17.91 | 4,435,038 | +0.33(+1.89%) |
Nov 19, 2012 | 17.31 | 17.76 | 17.19 | 17.58 | 7,067,244 | +0.71(+4.24%) |
Nov 16, 2012 | 17.21 | 17.24 | 16.60 | 16.86 | 5,232,914 | -0.37(-2.12%) |
Nov 15, 2012 | 17.64 | 17.78 | 17.19 | 17.23 | 4,561,070 | -0.41(-2.32%) |
Nov 14, 2012 | 17.82 | 17.93 | 17.48 | 17.64 | 3,689,876 | -0.10(-0.58%) |
Nov 13, 2012 | 17.26 | 17.88 | 17.24 | 17.74 | 4,471,189 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.39 | 17.70 | 4,285,753 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.65 | 17.06 | 17.50 | 4,994,762 | +0.47(+2.75%) |
Nov 08, 2012 | 17.30 | 17.53 | 17.02 | 17.03 | 3,665,949 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.02 | 17.07 | 5,179,944 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.61 | 17.73 | 4,379,521 | -0.01(-0.04%) |
Nov 05, 2012 | 17.19 | 17.77 | 16.34 | 17.73 | 11,480,880 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.25 | 16.80 | 16.97 | 20,283,916 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,746,780 | +0.59(+2.95%) |
Oct 31, 2012 | 19.61 | 20.06 | 19.57 | 19.90 | 3,852,438 | +0.19(+0.95%) |
Oct 26, 2012 | 19.65 | 19.71 | 19.71 | 19.71 | 4,213,459 | +0.26(+1.31%) |
Oct 25, 2012 | 19.94 | 20.28 | 19.37 | 19.46 | 5,027,682 | +0.16(+0.84%) |
Oct 24, 2012 | 19.65 | 19.71 | 19.22 | 19.30 | 3,200,526 | -0.03(-0.13%) |
Oct 23, 2012 | 18.91 | 19.37 | 18.80 | 19.32 | 4,427,611 | +0.49(+2.57%) |
Oct 19, 2012 | 19.19 | 19.19 | 18.81 | 18.84 | 4,358,095 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.65 | 19.16 | 19.18 | 3,581,646 | -0.51(-2.57%) |
Oct 17, 2012 | 19.98 | 20.12 | 19.60 | 19.69 | 3,932,630 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.06 | 19.13 | 20.04 | 6,360,488 | +0.88(+4.62%) |
Oct 15, 2012 | 18.96 | 19.21 | 18.76 | 19.15 | 3,453,783 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.09 | 18.68 | 18.86 | 3,713,283 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.06 | 3,795,430 | -0.06(-0.33%) |
Oct 10, 2012 | 19.55 | 19.60 | 19.08 | 19.13 | 5,149,005 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.55 | 5,189,308 | -0.14(-0.73%) |
Oct 08, 2012 | 19.87 | 20.15 | 19.60 | 19.70 | 3,320,418 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.80 | 19.95 | 19.99 | 6,389,352 | -0.03(-0.17%) |
Oct 04, 2012 | 20.06 | 20.07 | 19.58 | 20.03 | 3,601,203 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.70 | 19.90 | 3,823,502 | -0.03(-0.15%) |
Oct 02, 2012 | 19.79 | 19.99 | 19.58 | 19.93 | 5,230,845 | +0.37(+1.87%) |
Oct 01, 2012 | 20.16 | 20.21 | 19.47 | 19.56 | 7,892,934 | -0.48(-2.42%) |
Sep 28, 2012 | 20.40 | 20.64 | 19.95 | 20.04 | 6,143,663 | -0.33(-1.63%) |
Sep 27, 2012 | 20.33 | 20.52 | 19.87 | 20.38 | 7,285,327 | +0.66(+3.32%) |
Sep 26, 2012 | 19.86 | 20.02 | 19.02 | 19.72 | 9,403,928 | -0.28(-1.40%) |
Sep 25, 2012 | 20.72 | 20.80 | 19.93 | 20.00 | 8,566,170 | -0.44(-2.16%) |
Sep 24, 2012 | 20.74 | 20.93 | 20.33 | 20.44 | 10,605,018 | -0.66(-3.12%) |
Sep 21, 2012 | 21.11 | 22.11 | 20.96 | 21.10 | 26,189,284 | +0.66(+3.23%) |
Sep 20, 2012 | 23.91 | 24.25 | 19.80 | 20.44 | 39,879,228 | -4.64(-18.49%) |
Sep 19, 2012 | 24.89 | 25.23 | 24.66 | 25.08 | 4,226,485 | +0.22(+0.89%) |
Sep 18, 2012 | 24.60 | 24.96 | 24.37 | 24.86 | 4,068,499 | +0.19(+0.76%) |
Sep 17, 2012 | 25.24 | 25.30 | 24.60 | 24.67 | 3,177,632 | -0.52(-2.06%) |
Sep 14, 2012 | 24.70 | 25.46 | 24.66 | 25.19 | 5,018,704 | +0.58(+2.35%) |
Sep 13, 2012 | 24.92 | 25.31 | 24.49 | 24.61 | 6,123,523 | -0.11(-0.44%) |
Sep 12, 2012 | 25.27 | 25.27 | 24.46 | 24.72 | 7,251,412 | -0.34(-1.36%) |
Sep 11, 2012 | 25.54 | 25.63 | 25.00 | 25.06 | 4,912,827 | -0.38(-1.50%) |
Sep 10, 2012 | 26.40 | 26.65 | 25.40 | 25.45 | 5,252,953 | -1.06(-4.01%) |
Sep 07, 2012 | 26.49 | 26.75 | 26.12 | 26.51 | 3,760,206 | -0.02(-0.06%) |
Sep 06, 2012 | 25.23 | 26.54 | 25.19 | 26.53 | 7,032,336 | +1.68(+6.78%) |
Sep 05, 2012 | 25.47 | 25.57 | 24.72 | 24.84 | 3,542,908 | -0.69(-2.72%) |
Sep 04, 2012 | 25.40 | 25.67 | 24.67 | 25.54 | 6,157,502 | -0.38(-1.46%) |
Aug 31, 2012 | 25.28 | 25.98 | 25.00 | 25.91 | 5,718,688 | +0.90(+3.61%) |
Aug 30, 2012 | 25.11 | 25.18 | 24.70 | 25.01 | 3,008,024 | -0.28(-1.11%) |
Aug 29, 2012 | 25.22 | 25.40 | 24.92 | 25.29 | 2,475,325 | +0.66(+2.69%) |
Aug 27, 2012 | 25.35 | 25.45 | 24.55 | 24.63 | 2,875,470 | -0.59(-2.33%) |
Aug 24, 2012 | 25.24 | 25.38 | 24.93 | 25.22 | 3,017,268 | -0.13(-0.50%) |
Aug 23, 2012 | 24.92 | 25.64 | 24.71 | 25.34 | 5,789,085 | +0.47(+1.88%) |
Aug 22, 2012 | 25.21 | 25.22 | 24.70 | 24.88 | 2,716,021 | -0.35(-1.38%) |
Aug 21, 2012 | 25.25 | 25.58 | 25.07 | 25.23 | 5,531,826 | +0.16(+0.64%) |
Aug 20, 2012 | 25.35 | 25.35 | 24.80 | 25.06 | 4,050,443 | -0.29(-1.14%) |
Aug 17, 2012 | 25.28 | 25.41 | 25.01 | 25.35 | 3,342,726 | +0.14(+0.57%) |
Aug 16, 2012 | 24.39 | 25.32 | 24.26 | 25.21 | 4,594,779 | +0.89(+3.67%) |
Aug 15, 2012 | 24.82 | 24.99 | 24.23 | 24.32 | 3,953,574 | -0.55(-2.22%) |
Aug 14, 2012 | 25.21 | 25.29 | 24.78 | 24.87 | 3,055,693 | -0.14(-0.54%) |
Aug 13, 2012 | 25.03 | 25.16 | 24.65 | 25.00 | 3,155,561 | -0.20(-0.81%) |
Aug 10, 2012 | 24.54 | 25.26 | 24.39 | 25.21 | 3,069,292 | +0.54(+2.17%) |
Aug 09, 2012 | 24.38 | 24.79 | 24.37 | 24.67 | 2,778,672 | +0.30(+1.22%) |
Aug 08, 2012 | 24.51 | 24.73 | 24.26 | 24.37 | 2,643,862 | -0.35(-1.41%) |
Aug 07, 2012 | 24.29 | 25.09 | 24.29 | 24.72 | 3,396,279 | +0.48(+1.97%) |
Aug 06, 2012 | 24.24 | 24.41 | 23.92 | 24.25 | 2,552,343 | +0.15(+0.64%) |
Aug 03, 2012 | 24.25 | 24.25 | 23.84 | 24.09 | 4,275,145 | +0.38(+1.61%) |
Aug 02, 2012 | 23.69 | 24.01 | 23.10 | 23.71 | 4,898,019 | -0.26(-1.10%) |
Aug 01, 2012 | 24.70 | 25.08 | 23.89 | 23.97 | 5,418,083 | -0.64(-2.59%) |
Jul 31, 2012 | 24.27 | 25.61 | 24.00 | 24.61 | 9,025,272 | +0.94(+3.95%) |
Jul 30, 2012 | 24.14 | 24.39 | 23.41 | 23.68 | 2,963,966 | -0.25(-1.03%) |
Jul 27, 2012 | 23.57 | 24.06 | 23.21 | 23.92 | 4,654,231 | +0.61(+2.61%) |
Jul 26, 2012 | 23.25 | 23.47 | 22.97 | 23.32 | 3,348,035 | +0.56(+2.45%) |
Jul 25, 2012 | 22.90 | 23.37 | 22.65 | 22.76 | 6,772,348 | +0.15(+0.68%) |
Jul 24, 2012 | 23.55 | 23.80 | 22.39 | 22.61 | 6,791,192 | -0.83(-3.52%) |
Jul 23, 2012 | 23.81 | 23.82 | 23.20 | 23.43 | 6,396,380 | -0.88(-3.62%) |
Jul 20, 2012 | 24.28 | 24.66 | 24.14 | 24.31 | 5,243,358 | -0.51(-2.04%) |
Jul 19, 2012 | 24.66 | 25.31 | 24.25 | 24.82 | 17,268,024 | +2.15(+9.50%) |
Jul 18, 2012 | 21.60 | 22.84 | 21.60 | 22.66 | 6,264,326 | +0.95(+4.39%) |
Jul 17, 2012 | 22.12 | 22.25 | 21.48 | 21.71 | 4,091,528 | -0.29(-1.31%) |
Jul 16, 2012 | 22.59 | 22.74 | 21.75 | 22.00 | 4,485,018 | -0.82(-3.58%) |
Jul 13, 2012 | 22.41 | 22.93 | 22.25 | 22.82 | 4,144,740 | +0.43(+1.90%) |
Jul 12, 2012 | 21.82 | 22.49 | 21.31 | 22.39 | 4,010,467 | +0.41(+1.86%) |
Jul 11, 2012 | 21.98 | 22.33 | 21.75 | 21.98 | 3,259,426 | +0.05(+0.23%) |
Jul 10, 2012 | 22.73 | 23.12 | 21.76 | 21.93 | 3,788,518 | -0.74(-3.26%) |
Jul 09, 2012 | 22.43 | 22.92 | 22.07 | 22.67 | 4,085,021 | +0.14(+0.60%) |
Jul 06, 2012 | 23.29 | 23.34 | 22.21 | 22.54 | 2,912,446 | -0.94(-4.02%) |
Jul 05, 2012 | 23.35 | 23.60 | 23.18 | 23.48 | 2,743,075 | -0.07(-0.29%) |
Jul 03, 2012 | 23.15 | 23.65 | 23.15 | 23.55 | 1,357,639 | +0.37(+1.62%) |
Jul 02, 2012 | 23.15 | 23.33 | 22.72 | 23.18 | 2,757,309 | -0.07(-0.29%) |
Jun 29, 2012 | 22.58 | 23.31 | 22.49 | 23.24 | 4,348,707 | +1.30(+5.93%) |
Jun 28, 2012 | 21.69 | 22.07 | 21.44 | 21.94 | 3,927,213 | +0.03(+0.12%) |
Jun 27, 2012 | 21.48 | 22.04 | 21.27 | 21.92 | 3,733,894 | +0.65(+3.04%) |
Jun 26, 2012 | 21.78 | 21.87 | 21.00 | 21.27 | 5,508,315 | -0.41(-1.88%) |
Jun 25, 2012 | 22.49 | 22.65 | 21.46 | 21.68 | 4,115,863 | -1.17(-5.10%) |
Jun 22, 2012 | 23.25 | 23.29 | 22.37 | 22.84 | 3,966,425 | +0.16(+0.71%) |
Jun 21, 2012 | 23.92 | 23.95 | 22.58 | 22.68 | 4,572,407 | -1.30(-5.43%) |
Jun 20, 2012 | 23.92 | 24.24 | 23.65 | 23.98 | 2,862,589 | +0.10(+0.43%) |
Jun 19, 2012 | 24.26 | 24.26 | 23.83 | 23.88 | 3,627,119 | -0.16(-0.67%) |
Jun 18, 2012 | 23.65 | 24.14 | 23.46 | 24.04 | 4,085,659 | +0.14(+0.57%) |
Jun 15, 2012 | 23.08 | 24.01 | 22.98 | 23.91 | 5,438,305 | +0.58(+2.48%) |
Jun 14, 2012 | 24.03 | 24.08 | 22.83 | 23.33 | 8,009,723 | -0.81(-3.35%) |
Jun 13, 2012 | 23.62 | 24.39 | 23.35 | 24.14 | 6,480,099 | +0.52(+2.20%) |
Jun 12, 2012 | 23.07 | 23.68 | 22.72 | 23.62 | 4,046,391 | +0.73(+3.20%) |
Jun 11, 2012 | 24.19 | 24.24 | 22.76 | 22.89 | 4,426,337 | -0.90(-3.79%) |
Jun 08, 2012 | 23.38 | 23.86 | 23.06 | 23.79 | 2,996,285 | +0.42(+1.78%) |
Jun 07, 2012 | 24.26 | 24.75 | 23.29 | 23.37 | 5,506,848 | -0.79(-3.27%) |
Jun 06, 2012 | 23.00 | 24.26 | 22.87 | 24.16 | 7,670,639 | +1.44(+6.33%) |
Jun 05, 2012 | 21.95 | 22.90 | 21.87 | 22.72 | 4,013,057 | +0.74(+3.37%) |
Jun 04, 2012 | 21.66 | 22.08 | 21.20 | 21.98 | 5,972,280 | +0.52(+2.42%) |
Jun 01, 2012 | 21.94 | 22.30 | 21.41 | 21.46 | 4,322,407 | -1.39(-6.07%) |
May 31, 2012 | 22.06 | 23.04 | 21.64 | 22.85 | 6,442,157 | +0.90(+4.09%) |
May 30, 2012 | 22.65 | 22.74 | 21.84 | 21.95 | 4,647,652 | -1.00(-4.36%) |
May 29, 2012 | 22.04 | 22.97 | 21.96 | 22.95 | 6,255,517 | +1.11(+5.06%) |
May 25, 2012 | 21.82 | 22.44 | 21.81 | 21.85 | 3,691,599 | +0.14(+0.67%) |
May 24, 2012 | 22.32 | 22.32 | 21.44 | 21.70 | 4,724,068 | -0.51(-2.30%) |
May 23, 2012 | 21.23 | 22.29 | 21.18 | 22.21 | 4,937,293 | +0.49(+2.27%) |
May 22, 2012 | 21.35 | 21.83 | 20.99 | 21.72 | 5,173,104 | +0.37(+1.75%) |
May 21, 2012 | 20.05 | 21.40 | 19.78 | 21.35 | 4,327,101 | +1.41(+7.09%) |
May 18, 2012 | 20.77 | 20.83 | 19.84 | 19.93 | 6,451,716 | -0.91(-4.37%) |
May 17, 2012 | 21.83 | 22.02 | 20.81 | 20.84 | 4,879,684 | -1.03(-4.69%) |
May 16, 2012 | 21.91 | 22.32 | 21.66 | 21.87 | 7,425,840 | +0.14(+0.65%) |
May 15, 2012 | 21.16 | 22.21 | 20.93 | 21.73 | 7,287,919 | +0.54(+2.53%) |
May 14, 2012 | 21.18 | 21.35 | 20.86 | 21.19 | 3,539,804 | -0.41(-1.89%) |
May 11, 2012 | 21.18 | 21.96 | 20.84 | 21.60 | 4,770,635 | +0.13(+0.59%) |
May 10, 2012 | 21.50 | 21.58 | 20.84 | 21.47 | 5,220,711 | +0.27(+1.28%) |
May 09, 2012 | 20.60 | 21.32 | 20.28 | 21.20 | 6,362,190 | +0.21(+1.01%) |
May 08, 2012 | 21.35 | 21.38 | 20.43 | 20.99 | 9,099,325 | -0.49(-2.30%) |
May 07, 2012 | 21.47 | 21.87 | 21.22 | 21.48 | 4,127,292 | -0.27(-1.25%) |
May 04, 2012 | 21.98 | 22.32 | 21.66 | 21.75 | 5,034,363 | -0.49(-2.22%) |
May 03, 2012 | 23.21 | 23.35 | 22.08 | 22.25 | 4,144,740 | -0.97(-4.18%) |
May 02, 2012 | 22.80 | 23.35 | 22.55 | 23.22 | 4,951,466 | +0.08(+0.33%) |
May 01, 2012 | 23.06 | 23.56 | 22.83 | 23.14 | 3,962,522 | +0.05(+0.22%) |
Apr 30, 2012 | 23.47 | 23.63 | 22.99 | 23.09 | 5,918,437 | -0.57(-2.41%) |
Apr 27, 2012 | 22.84 | 23.95 | 22.66 | 23.66 | 11,860,907 | +1.97(+9.06%) |
Apr 26, 2012 | 21.16 | 21.79 | 20.99 | 21.69 | 8,526,135 | +0.24(+1.11%) |
Apr 25, 2012 | 21.70 | 21.92 | 20.98 | 21.46 | 8,800,400 | +1.24(+6.14%) |
Apr 24, 2012 | 19.81 | 20.37 | 19.70 | 20.21 | 8,745,692 | +0.38(+1.93%) |
Apr 23, 2012 | 20.11 | 20.20 | 19.66 | 19.83 | 11,115,880 | -0.91(-4.39%) |
Apr 20, 2012 | 22.01 | 22.08 | 20.54 | 20.74 | 15,729,037 | -1.30(-5.90%) |
Apr 19, 2012 | 23.17 | 23.18 | 21.80 | 22.04 | 11,635,083 | -1.12(-4.85%) |
Apr 18, 2012 | 22.65 | 23.28 | 22.48 | 23.17 | 4,467,787 | +0.28(+1.23%) |
Apr 17, 2012 | 22.38 | 22.93 | 22.33 | 22.89 | 3,355,216 | +0.72(+3.26%) |
Apr 16, 2012 | 22.59 | 22.78 | 21.86 | 22.16 | 3,159,710 | -0.20(-0.91%) |
Apr 13, 2012 | 22.90 | 23.06 | 22.32 | 22.37 | 2,745,713 | -0.62(-2.70%) |
Apr 12, 2012 | 22.38 | 23.37 | 22.32 | 22.99 | 2,972,001 | +0.57(+2.54%) |
Apr 11, 2012 | 22.25 | 22.58 | 21.92 | 22.42 | 4,132,407 | +0.51(+2.33%) |
Apr 10, 2012 | 22.43 | 23.00 | 21.85 | 21.91 | 5,886,525 | -0.51(-2.28%) |
Apr 09, 2012 | 22.34 | 22.78 | 22.25 | 22.42 | 3,244,930 | -0.50(-2.19%) |
Apr 05, 2012 | 22.29 | 22.96 | 22.29 | 22.92 | 4,036,459 | +0.48(+2.12%) |
Apr 04, 2012 | 23.06 | 23.16 | 22.21 | 22.44 | 6,750,194 | -0.98(-4.18%) |
Apr 03, 2012 | 23.64 | 23.82 | 23.25 | 23.42 | 2,955,303 | -0.15(-0.65%) |
Apr 02, 2012 | 23.53 | 23.78 | 23.26 | 23.57 | 3,410,084 | +0.05(+0.22%) |
Mar 30, 2012 | 23.71 | 23.84 | 23.27 | 23.52 | 2,979,756 | -0.01(-0.04%) |
Mar 29, 2012 | 23.50 | 23.64 | 23.01 | 23.53 | 4,157,589 | -0.14(-0.58%) |
Mar 28, 2012 | 24.37 | 24.47 | 23.33 | 23.67 | 4,169,276 | -0.67(-2.76%) |
Mar 27, 2012 | 24.33 | 24.49 | 24.03 | 24.34 | 3,922,250 | +0.08(+0.32%) |
Mar 26, 2012 | 24.29 | 24.51 | 24.04 | 24.26 | 4,487,711 | +0.31(+1.28%) |
Mar 23, 2012 | 24.19 | 24.19 | 23.74 | 23.96 | 5,349,773 | -0.20(-0.85%) |
Mar 22, 2012 | 24.01 | 24.37 | 23.76 | 24.16 | 5,166,782 | -0.08(-0.32%) |
Mar 21, 2012 | 24.20 | 24.44 | 24.09 | 24.24 | 3,993,091 | +0.19(+0.78%) |
Mar 20, 2012 | 24.23 | 24.32 | 23.67 | 24.05 | 4,808,544 | -0.33(-1.36%) |
Mar 19, 2012 | 23.96 | 24.68 | 23.78 | 24.38 | 4,978,088 | +0.52(+2.17%) |
Mar 16, 2012 | 24.10 | 24.25 | 23.55 | 23.86 | 5,063,487 | -0.20(-0.85%) |
Mar 15, 2012 | 23.72 | 24.16 | 23.60 | 24.07 | 4,370,007 | +0.48(+2.02%) |
Mar 14, 2012 | 23.17 | 23.75 | 23.12 | 23.59 | 4,329,135 | +0.49(+2.14%) |
Mar 13, 2012 | 22.66 | 23.10 | 22.52 | 23.10 | 4,759,116 | +0.60(+2.65%) |
Mar 12, 2012 | 22.83 | 22.90 | 22.43 | 22.50 | 3,727,677 | -0.39(-1.71%) |
Mar 09, 2012 | 22.98 | 23.23 | 22.68 | 22.89 | 6,150,317 | +0.12(+0.52%) |
Mar 08, 2012 | 22.40 | 22.83 | 22.19 | 22.78 | 3,758,787 | +0.58(+2.61%) |
Mar 07, 2012 | 22.11 | 22.26 | 21.69 | 22.20 | 6,145,110 | +0.60(+2.80%) |
Mar 06, 2012 | 21.78 | 21.85 | 21.18 | 21.59 | 9,794,295 | -0.59(-2.65%) |
Mar 05, 2012 | 23.23 | 23.31 | 21.98 | 22.18 | 7,996,298 | -1.18(-5.06%) |
Mar 02, 2012 | 23.25 | 23.96 | 23.16 | 23.36 | 6,149,015 | +0.08(+0.33%) |
Mar 01, 2012 | 23.31 | 23.43 | 22.86 | 23.29 | 5,748,483 | +0.34(+1.48%) |
Feb 29, 2012 | 22.99 | 23.13 | 22.66 | 22.95 | 4,352,353 | +0.07(+0.30%) |
Feb 28, 2012 | 22.75 | 23.28 | 22.38 | 22.88 | 7,055,931 | +0.25(+1.11%) |
Feb 27, 2012 | 22.09 | 22.96 | 21.61 | 22.63 | 6,481,204 | +0.63(+2.84%) |
Feb 24, 2012 | 21.82 | 22.10 | 21.75 | 22.00 | 3,567,774 | +0.26(+1.17%) |
Feb 23, 2012 | 21.08 | 21.78 | 20.93 | 21.75 | 5,124,219 | +0.60(+2.86%) |
Feb 22, 2012 | 21.18 | 21.26 | 20.89 | 21.14 | 3,070,441 | +0.06(+0.28%) |
Feb 21, 2012 | 21.54 | 21.67 | 20.95 | 21.08 | 2,992,194 | -0.07(-0.32%) |
Feb 17, 2012 | 21.62 | 21.62 | 20.93 | 21.15 | 3,106,777 | -0.31(-1.43%) |
Feb 16, 2012 | 20.35 | 21.48 | 20.33 | 21.46 | 4,380,801 | +0.83(+4.04%) |
Feb 15, 2012 | 20.50 | 21.12 | 20.44 | 20.62 | 5,128,878 | +0.22(+1.08%) |
Feb 14, 2012 | 19.85 | 20.42 | 19.82 | 20.40 | 3,543,365 | +0.30(+1.48%) |
Feb 13, 2012 | 20.28 | 20.41 | 19.65 | 20.10 | 4,418,155 | +0.14(+0.72%) |
Feb 10, 2012 | 20.53 | 20.72 | 19.90 | 19.96 | 5,275,077 | -0.92(-4.42%) |
Feb 09, 2012 | 20.76 | 20.99 | 20.27 | 20.88 | 5,619,135 | +0.23(+1.09%) |
Feb 08, 2012 | 20.15 | 20.89 | 20.15 | 20.66 | 5,117,211 | +0.50(+2.49%) |
Feb 07, 2012 | 19.91 | 20.19 | 19.48 | 20.15 | 5,482,402 | +0.21(+1.07%) |
Feb 06, 2012 | 19.93 | 20.10 | 19.75 | 19.94 | 3,997,543 | -0.20(-1.01%) |
Feb 03, 2012 | 19.78 | 20.43 | 19.63 | 20.15 | 6,513,874 | +0.72(+3.72%) |
Feb 02, 2012 | 18.90 | 19.82 | 18.79 | 19.42 | 8,791,828 | +0.85(+4.58%) |
Feb 01, 2012 | 18.50 | 18.71 | 18.17 | 18.57 | 7,403,555 | +0.21(+1.16%) |
Jan 31, 2012 | 18.79 | 18.82 | 18.22 | 18.36 | 4,431,403 | -0.15(-0.83%) |
Jan 30, 2012 | 18.50 | 18.69 | 18.21 | 18.51 | 6,127,942 | -0.20(-1.09%) |
Jan 27, 2012 | 18.25 | 18.96 | 18.04 | 18.72 | 5,431,373 | +0.32(+1.76%) |
Jan 26, 2012 | 18.73 | 18.93 | 18.27 | 18.39 | 6,455,295 | -0.13(-0.69%) |
Jan 25, 2012 | 18.94 | 19.10 | 18.23 | 18.52 | 7,782,090 | +0.18(+1.00%) |
Jan 24, 2012 | 18.04 | 18.37 | 17.87 | 18.34 | 4,377,914 | +0.23(+1.24%) |
Jan 23, 2012 | 18.03 | 18.41 | 17.87 | 18.11 | 6,436,778 | -0.09(-0.47%) |
Jan 20, 2012 | 17.32 | 18.28 | 17.16 | 18.20 | 18,651,152 | +1.84(+11.23%) |
Jan 19, 2012 | 16.41 | 16.59 | 16.09 | 16.36 | 11,140,286 | +0.13(+0.79%) |
Jan 18, 2012 | 15.65 | 16.39 | 15.60 | 16.23 | 6,295,687 | +0.68(+4.35%) |
Jan 17, 2012 | 15.31 | 15.68 | 15.25 | 15.56 | 5,285,358 | +0.55(+3.66%) |
Jan 13, 2012 | 15.16 | 15.22 | 14.89 | 15.01 | 3,232,297 | -0.29(-1.89%) |
Jan 12, 2012 | 15.43 | 15.44 | 15.02 | 15.30 | 3,005,199 | -0.04(-0.28%) |
Jan 11, 2012 | 15.22 | 15.41 | 14.84 | 15.34 | 3,424,229 | +0.04(+0.28%) |
Jan 10, 2012 | 15.39 | 15.47 | 15.01 | 15.30 | 4,852,876 | +0.14(+0.95%) |
Jan 09, 2012 | 14.62 | 15.25 | 14.57 | 15.15 | 9,870,184 | +0.56(+3.85%) |
Jan 06, 2012 | 14.12 | 14.76 | 14.08 | 14.59 | 5,875,898 | -0.11(-0.75%) |
Jan 05, 2012 | 14.16 | 14.74 | 14.02 | 14.70 | 5,485,986 | +0.43(+2.98%) |
Jan 04, 2012 | 14.19 | 14.34 | 14.09 | 14.28 | 3,227,574 | +0.48(+3.45%) |
Dec 30, 2011 | 13.74 | 13.94 | 13.65 | 13.80 | 2,277,548 | +0.10(+0.74%) |
Dec 29, 2011 | 13.65 | 13.80 | 13.58 | 13.70 | 2,264,606 | +0.10(+0.75%) |
Dec 28, 2011 | 13.76 | 13.96 | 13.54 | 13.60 | 3,079,797 | -0.18(-1.30%) |
Dec 27, 2011 | 13.66 | 13.87 | 13.62 | 13.77 | 1,901,316 | -0.01(-0.09%) |
Dec 23, 2011 | 13.96 | 14.05 | 13.65 | 13.79 | 2,392,715 | +0.63(+4.75%) |
Dec 21, 2011 | 13.11 | 13.20 | 12.79 | 13.16 | 4,847,568 | -0.05(-0.39%) |
Dec 20, 2011 | 12.76 | 13.25 | 12.74 | 13.21 | 6,552,342 | +0.67(+5.36%) |
Dec 19, 2011 | 12.33 | 12.64 | 12.25 | 12.54 | 9,668,853 | +0.31(+2.57%) |
Dec 16, 2011 | 12.23 | 12.57 | 12.20 | 12.23 | 7,251,118 | +0.07(+0.56%) |
Dec 15, 2011 | 12.48 | 12.70 | 12.10 | 12.16 | 5,093,414 | +0.21(+1.78%) |
Dec 14, 2011 | 11.98 | 12.23 | 11.67 | 11.94 | 5,803,137 | -0.03(-0.28%) |
Dec 13, 2011 | 12.84 | 12.99 | 11.89 | 11.98 | 7,951,729 | -0.77(-6.07%) |
Dec 12, 2011 | 12.93 | 12.95 | 12.61 | 12.75 | 4,206,984 | -0.43(-3.23%) |
Dec 09, 2011 | 13.03 | 13.29 | 12.76 | 13.18 | 3,540,257 | +0.19(+1.44%) |
Dec 08, 2011 | 13.38 | 13.53 | 12.96 | 12.99 | 4,314,521 | -0.49(-3.66%) |
Dec 07, 2011 | 13.59 | 13.74 | 13.13 | 13.48 | 10,042,255 | -0.21(-1.55%) |
Dec 06, 2011 | 13.88 | 14.08 | 13.60 | 13.70 | 4,474,169 | -0.24(-1.71%) |
Dec 05, 2011 | 14.17 | 14.31 | 13.83 | 13.94 | 5,488,693 | +0.03(+0.18%) |
Dec 02, 2011 | 13.94 | 14.27 | 13.87 | 13.91 | 8,226,440 | +0.16(+1.18%) |