Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.42 | 23.15 | 22.33 | 23.08 | 4,379,158 | +1.29(+5.93%) |
Jun 28, 2012 | 21.54 | 21.92 | 21.29 | 21.79 | 3,954,712 | +0.03(+0.12%) |
Jun 27, 2012 | 21.33 | 21.89 | 21.12 | 21.76 | 3,760,040 | +0.64(+3.04%) |
Jun 26, 2012 | 21.63 | 21.72 | 20.85 | 21.12 | 5,546,886 | -0.41(-1.88%) |
Jun 25, 2012 | 22.34 | 22.49 | 21.31 | 21.53 | 4,144,684 | -1.16(-5.10%) |
Jun 22, 2012 | 23.09 | 23.13 | 22.21 | 22.68 | 3,994,199 | +0.16(+0.71%) |
Jun 21, 2012 | 23.75 | 23.78 | 22.42 | 22.52 | 4,604,424 | -1.29(-5.43%) |
Jun 20, 2012 | 23.75 | 24.07 | 23.49 | 23.82 | 2,882,633 | +0.10(+0.43%) |
Jun 19, 2012 | 24.09 | 24.09 | 23.66 | 23.72 | 3,652,517 | -0.16(-0.67%) |
Jun 18, 2012 | 23.49 | 23.98 | 23.30 | 23.88 | 4,114,268 | +0.14(+0.57%) |
Jun 15, 2012 | 22.92 | 23.84 | 22.82 | 23.74 | 5,476,386 | +0.57(+2.48%) |
Jun 14, 2012 | 23.87 | 23.91 | 22.68 | 23.17 | 8,065,810 | -0.80(-3.35%) |
Jun 13, 2012 | 23.45 | 24.22 | 23.19 | 23.97 | 6,525,475 | +0.52(+2.20%) |
Jun 12, 2012 | 22.91 | 23.51 | 22.56 | 23.45 | 4,074,725 | +0.73(+3.20%) |
Jun 11, 2012 | 24.02 | 24.07 | 22.60 | 22.73 | 4,457,332 | -0.90(-3.79%) |
Jun 08, 2012 | 23.22 | 23.69 | 22.90 | 23.62 | 3,017,266 | +0.41(+1.78%) |
Jun 07, 2012 | 24.09 | 24.58 | 23.13 | 23.21 | 5,545,409 | -0.79(-3.27%) |
Jun 06, 2012 | 22.84 | 24.09 | 22.71 | 23.99 | 7,724,351 | +1.43(+6.33%) |
Jun 05, 2012 | 21.80 | 22.74 | 21.72 | 22.57 | 4,041,158 | +0.73(+3.37%) |
Jun 04, 2012 | 21.51 | 21.93 | 21.05 | 21.83 | 6,014,100 | +0.52(+2.42%) |
Jun 01, 2012 | 21.79 | 22.14 | 21.27 | 21.32 | 4,352,674 | -1.38(-6.07%) |
May 31, 2012 | 21.91 | 22.88 | 21.48 | 22.69 | 6,487,267 | +0.89(+4.09%) |
May 30, 2012 | 22.49 | 22.58 | 21.69 | 21.80 | 4,680,197 | -0.99(-4.36%) |
May 29, 2012 | 21.88 | 22.81 | 21.81 | 22.79 | 6,299,321 | +1.10(+5.06%) |
May 25, 2012 | 21.67 | 22.29 | 21.65 | 21.70 | 3,717,449 | +0.14(+0.67%) |
May 24, 2012 | 22.17 | 22.17 | 21.29 | 21.55 | 4,757,147 | -0.51(-2.30%) |
May 23, 2012 | 21.08 | 22.14 | 21.03 | 22.06 | 4,971,866 | +0.49(+2.27%) |
May 22, 2012 | 21.20 | 21.68 | 20.84 | 21.57 | 5,209,327 | +0.37(+1.75%) |
May 21, 2012 | 19.91 | 21.25 | 19.64 | 21.20 | 4,357,400 | +1.40(+7.09%) |
May 18, 2012 | 20.62 | 20.68 | 19.70 | 19.80 | 6,496,894 | -0.90(-4.37%) |
May 17, 2012 | 21.68 | 21.87 | 20.67 | 20.70 | 4,913,853 | -1.02(-4.69%) |
May 16, 2012 | 21.76 | 22.16 | 21.51 | 21.72 | 7,477,839 | +0.14(+0.65%) |
May 15, 2012 | 21.01 | 22.06 | 20.78 | 21.58 | 7,338,952 | +0.53(+2.53%) |
May 14, 2012 | 21.04 | 21.20 | 20.72 | 21.05 | 3,564,591 | -0.41(-1.89%) |
May 11, 2012 | 21.03 | 21.81 | 20.69 | 21.45 | 4,804,040 | +0.13(+0.59%) |
May 10, 2012 | 21.35 | 21.43 | 20.70 | 21.32 | 5,257,268 | +0.27(+1.28%) |
May 09, 2012 | 20.45 | 21.17 | 20.14 | 21.05 | 6,406,740 | +0.21(+1.01%) |
May 08, 2012 | 21.21 | 21.23 | 20.29 | 20.84 | 9,163,041 | -0.49(-2.30%) |
May 07, 2012 | 21.32 | 21.72 | 21.07 | 21.33 | 4,156,192 | -0.27(-1.25%) |
May 04, 2012 | 21.83 | 22.16 | 21.51 | 21.60 | 5,069,615 | -0.49(-2.22%) |
May 03, 2012 | 23.05 | 23.19 | 21.93 | 22.09 | 4,173,763 | -0.96(-4.18%) |
May 02, 2012 | 22.64 | 23.18 | 22.39 | 23.06 | 4,986,138 | +0.08(+0.33%) |
May 01, 2012 | 22.90 | 23.39 | 22.68 | 22.98 | 3,990,269 | +0.05(+0.22%) |
Apr 30, 2012 | 23.31 | 23.46 | 22.83 | 22.93 | 5,959,880 | -0.57(-2.41%) |
Apr 27, 2012 | 22.68 | 23.78 | 22.51 | 23.50 | 11,943,961 | +1.95(+9.06%) |
Apr 26, 2012 | 21.01 | 21.64 | 20.84 | 21.54 | 8,585,838 | +0.24(+1.11%) |
Apr 25, 2012 | 21.55 | 21.76 | 20.83 | 21.31 | 8,862,024 | +1.23(+6.14%) |
Apr 24, 2012 | 19.68 | 20.23 | 19.57 | 20.07 | 8,806,933 | +0.38(+1.93%) |
Apr 23, 2012 | 19.97 | 20.06 | 19.52 | 19.69 | 11,193,717 | -0.90(-4.39%) |
Apr 20, 2012 | 21.86 | 21.92 | 20.39 | 20.60 | 15,839,177 | -1.29(-5.91%) |
Apr 19, 2012 | 23.01 | 23.02 | 21.65 | 21.89 | 11,716,556 | -1.12(-4.85%) |
Apr 18, 2012 | 22.49 | 23.12 | 22.32 | 23.01 | 4,499,072 | +0.28(+1.23%) |
Apr 17, 2012 | 22.23 | 22.77 | 22.18 | 22.73 | 3,378,710 | +0.72(+3.26%) |
Apr 16, 2012 | 22.43 | 22.63 | 21.70 | 22.01 | 3,181,835 | -0.20(-0.91%) |
Apr 13, 2012 | 22.74 | 22.90 | 22.17 | 22.21 | 2,764,939 | -0.62(-2.70%) |
Apr 12, 2012 | 22.23 | 23.21 | 22.17 | 22.83 | 2,992,812 | +0.57(+2.54%) |
Apr 11, 2012 | 22.09 | 22.42 | 21.76 | 22.26 | 4,161,344 | +0.51(+2.33%) |
Apr 10, 2012 | 22.28 | 22.84 | 21.70 | 21.76 | 5,927,744 | -0.51(-2.28%) |
Apr 09, 2012 | 22.19 | 22.62 | 22.09 | 22.26 | 3,267,652 | -0.50(-2.19%) |
Apr 05, 2012 | 22.14 | 22.80 | 22.13 | 22.76 | 4,064,724 | +0.47(+2.12%) |
Apr 04, 2012 | 22.90 | 23.00 | 22.06 | 22.29 | 6,797,461 | -0.97(-4.18%) |
Apr 03, 2012 | 23.48 | 23.66 | 23.09 | 23.26 | 2,975,997 | -0.15(-0.65%) |
Apr 02, 2012 | 23.37 | 23.62 | 23.10 | 23.41 | 3,433,963 | +0.05(+0.22%) |
Mar 30, 2012 | 23.55 | 23.67 | 23.11 | 23.36 | 3,000,621 | -0.01(-0.04%) |
Mar 29, 2012 | 23.34 | 23.48 | 22.85 | 23.37 | 4,186,702 | -0.14(-0.57%) |
Mar 28, 2012 | 24.21 | 24.30 | 23.17 | 23.50 | 4,198,471 | -0.67(-2.76%) |
Mar 27, 2012 | 24.16 | 24.32 | 23.87 | 24.17 | 3,949,715 | +0.08(+0.32%) |
Mar 26, 2012 | 24.12 | 24.34 | 23.88 | 24.10 | 4,519,135 | +0.30(+1.28%) |
Mar 23, 2012 | 24.02 | 24.02 | 23.57 | 23.79 | 5,387,234 | -0.20(-0.85%) |
Mar 22, 2012 | 23.84 | 24.20 | 23.60 | 23.99 | 5,202,962 | -0.08(-0.32%) |
Mar 21, 2012 | 24.03 | 24.27 | 23.93 | 24.07 | 4,021,053 | +0.19(+0.78%) |
Mar 20, 2012 | 24.06 | 24.15 | 23.50 | 23.88 | 4,842,215 | -0.33(-1.36%) |
Mar 19, 2012 | 23.79 | 24.51 | 23.61 | 24.21 | 5,012,946 | +0.52(+2.17%) |
Mar 16, 2012 | 23.93 | 24.08 | 23.39 | 23.70 | 5,098,943 | -0.20(-0.85%) |
Mar 15, 2012 | 23.55 | 23.99 | 23.44 | 23.90 | 4,400,608 | +0.47(+2.02%) |
Mar 14, 2012 | 23.01 | 23.59 | 22.95 | 23.43 | 4,359,449 | +0.49(+2.14%) |
Mar 13, 2012 | 22.50 | 22.94 | 22.36 | 22.94 | 4,792,441 | +0.59(+2.65%) |
Mar 12, 2012 | 22.67 | 22.74 | 22.27 | 22.35 | 3,753,779 | -0.39(-1.71%) |
Mar 09, 2012 | 22.82 | 23.07 | 22.52 | 22.74 | 6,193,383 | +0.12(+0.52%) |
Mar 08, 2012 | 22.25 | 22.68 | 22.03 | 22.62 | 3,785,107 | +0.57(+2.61%) |
Mar 07, 2012 | 21.96 | 22.11 | 21.54 | 22.04 | 6,188,140 | +0.60(+2.80%) |
Mar 06, 2012 | 21.63 | 21.70 | 21.03 | 21.44 | 9,862,878 | -0.58(-2.65%) |
Mar 05, 2012 | 23.07 | 23.15 | 21.82 | 22.03 | 8,052,291 | -1.17(-5.06%) |
Mar 02, 2012 | 23.09 | 23.79 | 23.00 | 23.20 | 6,192,073 | +0.08(+0.33%) |
Mar 01, 2012 | 23.15 | 23.27 | 22.70 | 23.12 | 5,788,736 | +0.34(+1.48%) |
Feb 29, 2012 | 22.83 | 22.97 | 22.50 | 22.79 | 4,382,830 | +0.07(+0.30%) |
Feb 28, 2012 | 22.59 | 23.12 | 22.22 | 22.72 | 7,105,339 | +0.25(+1.11%) |
Feb 27, 2012 | 21.93 | 22.80 | 21.46 | 22.47 | 6,526,587 | +0.62(+2.84%) |
Feb 24, 2012 | 21.67 | 21.95 | 21.59 | 21.85 | 3,592,757 | +0.25(+1.17%) |
Feb 23, 2012 | 20.94 | 21.63 | 20.78 | 21.59 | 5,160,100 | +0.60(+2.86%) |
Feb 22, 2012 | 21.04 | 21.11 | 20.75 | 20.99 | 3,091,941 | +0.06(+0.28%) |
Feb 21, 2012 | 21.39 | 21.52 | 20.81 | 20.94 | 3,013,147 | -0.07(-0.32%) |
Feb 17, 2012 | 21.47 | 21.47 | 20.78 | 21.00 | 3,128,532 | -0.30(-1.43%) |
Feb 16, 2012 | 20.21 | 21.33 | 20.19 | 21.31 | 4,411,477 | +0.83(+4.04%) |
Feb 15, 2012 | 20.36 | 20.98 | 20.30 | 20.48 | 5,164,792 | +0.22(+1.08%) |
Feb 14, 2012 | 19.71 | 20.28 | 19.69 | 20.26 | 3,568,177 | +0.30(+1.48%) |
Feb 13, 2012 | 20.14 | 20.27 | 19.52 | 19.96 | 4,449,093 | +0.14(+0.72%) |
Feb 10, 2012 | 20.39 | 20.58 | 19.76 | 19.82 | 5,312,015 | -0.92(-4.42%) |
Feb 09, 2012 | 20.61 | 20.85 | 20.13 | 20.74 | 5,658,482 | +0.22(+1.09%) |
Feb 08, 2012 | 20.01 | 20.75 | 20.01 | 20.51 | 5,153,043 | +0.50(+2.49%) |
Feb 07, 2012 | 19.77 | 20.05 | 19.35 | 20.01 | 5,520,792 | +0.21(+1.07%) |
Feb 06, 2012 | 19.80 | 19.96 | 19.61 | 19.80 | 4,025,535 | -0.20(-1.01%) |
Feb 03, 2012 | 19.64 | 20.29 | 19.49 | 20.01 | 6,559,486 | +0.72(+3.72%) |
Feb 02, 2012 | 18.77 | 19.69 | 18.65 | 19.29 | 8,853,392 | +0.84(+4.58%) |
Feb 01, 2012 | 18.38 | 18.58 | 18.05 | 18.44 | 7,455,397 | +0.21(+1.16%) |
Jan 31, 2012 | 18.65 | 18.69 | 18.09 | 18.23 | 4,462,434 | -0.15(-0.83%) |
Jan 30, 2012 | 18.38 | 18.56 | 18.08 | 18.38 | 6,170,852 | -0.20(-1.09%) |
Jan 27, 2012 | 18.12 | 18.82 | 17.92 | 18.59 | 5,469,406 | +0.32(+1.76%) |
Jan 26, 2012 | 18.60 | 18.80 | 18.14 | 18.27 | 6,500,498 | -0.13(-0.69%) |
Jan 25, 2012 | 18.81 | 18.97 | 18.11 | 18.39 | 7,836,583 | +0.18(+1.00%) |
Jan 24, 2012 | 17.91 | 18.24 | 17.74 | 18.21 | 4,408,570 | +0.22(+1.24%) |
Jan 23, 2012 | 17.90 | 18.28 | 17.74 | 17.99 | 6,481,851 | -0.08(-0.47%) |
Jan 20, 2012 | 17.20 | 18.16 | 17.04 | 18.07 | 18,781,754 | +1.82(+11.23%) |
Jan 19, 2012 | 16.30 | 16.47 | 15.98 | 16.25 | 11,218,294 | +0.13(+0.79%) |
Jan 18, 2012 | 15.54 | 16.27 | 15.49 | 16.12 | 6,339,771 | +0.67(+4.35%) |
Jan 17, 2012 | 15.20 | 15.57 | 15.15 | 15.45 | 5,322,368 | +0.54(+3.66%) |
Jan 13, 2012 | 15.06 | 15.11 | 14.79 | 14.90 | 3,254,930 | -0.29(-1.89%) |
Jan 12, 2012 | 15.33 | 15.33 | 14.92 | 15.19 | 3,026,242 | -0.04(-0.28%) |
Jan 11, 2012 | 15.11 | 15.30 | 14.73 | 15.23 | 3,448,207 | +0.04(+0.28%) |
Jan 10, 2012 | 15.28 | 15.36 | 14.90 | 15.19 | 4,886,858 | +0.14(+0.95%) |
Jan 09, 2012 | 14.51 | 15.15 | 14.47 | 15.05 | 9,939,299 | +0.56(+3.85%) |
Jan 06, 2012 | 14.02 | 14.66 | 13.98 | 14.49 | 5,917,043 | -0.11(-0.75%) |
Jan 05, 2012 | 14.06 | 14.64 | 13.92 | 14.60 | 5,524,401 | +0.42(+2.98%) |
Jan 04, 2012 | 14.09 | 14.24 | 13.99 | 14.18 | 3,250,175 | +0.47(+3.45%) |
Dec 30, 2011 | 13.64 | 13.85 | 13.55 | 13.70 | 2,293,496 | +0.10(+0.75%) |
Dec 29, 2011 | 13.55 | 13.70 | 13.49 | 13.60 | 2,280,463 | +0.10(+0.75%) |
Dec 28, 2011 | 13.66 | 13.86 | 13.45 | 13.50 | 3,101,363 | -0.18(-1.30%) |
Dec 27, 2011 | 13.57 | 13.77 | 13.53 | 13.68 | 1,914,630 | -0.01(-0.09%) |
Dec 23, 2011 | 13.86 | 13.95 | 13.55 | 13.69 | 2,409,470 | +0.62(+4.75%) |
Dec 21, 2011 | 13.02 | 13.11 | 12.70 | 13.07 | 4,881,512 | -0.05(-0.39%) |
Dec 20, 2011 | 12.67 | 13.16 | 12.66 | 13.12 | 6,598,224 | +0.67(+5.36%) |
Dec 19, 2011 | 12.24 | 12.55 | 12.17 | 12.45 | 9,736,558 | +0.31(+2.57%) |
Dec 16, 2011 | 12.15 | 12.49 | 12.12 | 12.14 | 7,301,893 | +0.07(+0.56%) |
Dec 15, 2011 | 12.39 | 12.61 | 12.01 | 12.07 | 5,129,080 | +0.21(+1.78%) |
Dec 14, 2011 | 11.90 | 12.14 | 11.59 | 11.86 | 5,843,773 | -0.03(-0.28%) |
Dec 13, 2011 | 12.75 | 12.90 | 11.81 | 11.90 | 8,007,410 | -0.77(-6.07%) |
Dec 12, 2011 | 12.84 | 12.86 | 12.52 | 12.66 | 4,236,443 | -0.42(-3.23%) |
Dec 09, 2011 | 12.93 | 13.20 | 12.67 | 13.09 | 3,565,047 | +0.19(+1.44%) |
Dec 08, 2011 | 13.29 | 13.43 | 12.87 | 12.90 | 4,344,733 | -0.49(-3.66%) |
Dec 07, 2011 | 13.49 | 13.64 | 13.04 | 13.39 | 10,112,574 | -0.21(-1.55%) |
Dec 06, 2011 | 13.79 | 13.98 | 13.51 | 13.60 | 4,505,499 | -0.24(-1.71%) |
Dec 05, 2011 | 14.08 | 14.21 | 13.73 | 13.84 | 5,527,127 | +0.03(+0.18%) |
Dec 02, 2011 | 13.85 | 14.17 | 13.77 | 13.81 | 8,284,045 | +0.16(+1.18%) |
Dec 01, 2011 | 13.69 | 13.96 | 13.52 | 13.65 | 9,661,141 | -0.13(-0.92%) |
Nov 30, 2011 | 12.76 | 13.82 | 12.76 | 13.78 | 13,149,657 | +1.52(+12.40%) |
Nov 29, 2011 | 11.94 | 12.42 | 11.90 | 12.26 | 11,706,778 | +0.14(+1.12%) |
Nov 28, 2011 | 12.51 | 12.66 | 11.93 | 12.12 | 10,770,271 | +0.19(+1.56%) |
Nov 25, 2011 | 12.38 | 12.51 | 11.92 | 11.94 | 3,721,865 | -0.35(-2.82%) |
Nov 23, 2011 | 13.28 | 13.36 | 12.12 | 12.28 | 12,403,704 | -1.15(-8.55%) |
Nov 22, 2011 | 14.02 | 14.14 | 13.38 | 13.43 | 6,873,693 | -0.57(-4.04%) |
Nov 21, 2011 | 14.06 | 14.24 | 13.71 | 14.00 | 9,588,317 | -0.35(-2.47%) |
Nov 18, 2011 | 14.96 | 15.05 | 14.29 | 14.35 | 4,840,680 | -0.35(-2.36%) |
Nov 17, 2011 | 16.04 | 16.05 | 14.57 | 14.70 | 9,170,696 | -1.34(-8.37%) |
Nov 16, 2011 | 16.31 | 16.58 | 16.02 | 16.04 | 3,549,907 | -0.46(-2.77%) |
Nov 15, 2011 | 16.37 | 16.64 | 16.07 | 16.50 | 3,909,360 | +0.03(+0.21%) |
Nov 14, 2011 | 16.58 | 16.77 | 16.26 | 16.47 | 2,538,574 | -0.23(-1.39%) |
Nov 11, 2011 | 16.39 | 16.80 | 16.19 | 16.70 | 3,771,517 | +0.58(+3.59%) |
Nov 10, 2011 | 16.82 | 16.93 | 15.97 | 16.12 | 6,201,664 | -0.46(-2.75%) |
Nov 09, 2011 | 17.16 | 17.32 | 16.53 | 16.58 | 5,692,844 | -1.28(-7.15%) |
Nov 08, 2011 | 18.12 | 18.25 | 17.40 | 17.85 | 4,031,600 | -0.16(-0.89%) |
Nov 07, 2011 | 18.10 | 18.43 | 17.58 | 18.01 | 5,305,578 | -0.43(-2.34%) |
Nov 04, 2011 | 16.53 | 18.57 | 16.42 | 18.44 | 14,679,280 | +1.12(+6.49%) |
Nov 03, 2011 | 17.02 | 17.39 | 16.58 | 17.32 | 9,926,530 | +1.20(+7.44%) |
Nov 02, 2011 | 16.41 | 16.69 | 15.82 | 16.12 | 6,561,545 | -0.03(-0.16%) |
Nov 01, 2011 | 16.09 | 16.52 | 16.05 | 16.15 | 5,986,833 | -0.59(-3.53%) |
Oct 31, 2011 | 17.04 | 17.13 | 16.63 | 16.74 | 6,039,827 | -0.41(-2.37%) |
Oct 28, 2011 | 17.98 | 18.02 | 16.77 | 17.14 | 11,197,046 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.74 | 17.91 | 18.06 | 8,552,651 | -0.01(-0.05%) |
Oct 26, 2011 | 18.09 | 18.25 | 17.35 | 18.07 | 3,986,296 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.54 | 17.67 | 17.76 | 3,754,108 | -0.73(-3.97%) |
Oct 24, 2011 | 17.82 | 18.53 | 17.76 | 18.49 | 5,243,833 | +0.81(+4.59%) |
Oct 21, 2011 | 17.78 | 18.34 | 17.58 | 17.68 | 4,178,873 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.83 | 17.47 | 4,473,265 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.50 | 17.60 | 4,746,536 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.59 | 18.52 | 4,333,024 | +0.57(+3.20%) |
Oct 17, 2011 | 18.85 | 18.87 | 17.75 | 17.94 | 4,172,502 | -0.98(-5.18%) |
Oct 14, 2011 | 19.07 | 19.83 | 18.38 | 18.92 | 7,764,261 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.35 | 16.96 | 18.11 | 11,227,740 | +0.60(+3.43%) |
Oct 12, 2011 | 17.21 | 18.54 | 17.13 | 17.51 | 10,274,644 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.23 | 16.82 | 6,799,880 | +0.30(+1.79%) |
Oct 10, 2011 | 16.67 | 16.80 | 16.14 | 16.53 | 3,418,617 | +0.36(+2.25%) |
Oct 07, 2011 | 16.46 | 16.68 | 15.90 | 16.16 | 3,355,453 | -0.17(-1.03%) |
Oct 06, 2011 | 16.30 | 16.52 | 15.93 | 16.33 | 4,351,932 | -0.01(-0.05%) |
Oct 05, 2011 | 15.42 | 16.67 | 14.96 | 16.34 | 7,790,424 | +1.00(+6.50%) |
Oct 04, 2011 | 14.06 | 15.38 | 13.80 | 15.34 | 5,322,373 | +1.01(+7.08%) |
Oct 03, 2011 | 15.05 | 15.49 | 14.30 | 14.33 | 5,488,865 | -0.84(-5.57%) |
Sep 30, 2011 | 15.74 | 15.81 | 15.16 | 15.17 | 5,543,758 | -0.95(-5.92%) |
Sep 29, 2011 | 17.16 | 17.29 | 15.66 | 16.13 | 4,293,390 | -0.64(-3.83%) |
Sep 28, 2011 | 17.45 | 17.58 | 16.65 | 16.77 | 4,654,294 | -0.62(-3.55%) |
Sep 27, 2011 | 17.74 | 18.06 | 17.28 | 17.39 | 3,145,873 | +0.01(+0.05%) |
Sep 26, 2011 | 17.74 | 17.78 | 16.64 | 17.38 | 3,310,946 | -0.29(-1.63%) |
Sep 23, 2011 | 16.94 | 17.70 | 16.81 | 17.67 | 2,772,905 | +0.51(+2.95%) |
Sep 22, 2011 | 17.80 | 17.91 | 16.56 | 17.16 | 4,904,184 | -1.36(-7.34%) |
Sep 21, 2011 | 18.26 | 19.09 | 18.16 | 18.52 | 5,146,632 | +0.30(+1.62%) |
Sep 20, 2011 | 18.30 | 18.70 | 18.04 | 18.22 | 3,838,012 | -0.02(-0.09%) |
Sep 19, 2011 | 18.16 | 18.42 | 17.89 | 18.24 | 2,770,817 | -0.41(-2.17%) |
Sep 16, 2011 | 18.91 | 19.04 | 18.52 | 18.65 | 3,344,814 | -0.24(-1.25%) |
Sep 15, 2011 | 18.91 | 19.07 | 18.41 | 18.88 | 4,025,233 | +0.14(+0.77%) |
Sep 14, 2011 | 18.39 | 19.00 | 17.77 | 18.74 | 7,186,760 | +0.84(+4.67%) |
Sep 13, 2011 | 17.18 | 18.05 | 17.13 | 17.90 | 5,869,129 | +0.77(+4.49%) |
Sep 12, 2011 | 16.26 | 17.25 | 16.26 | 17.13 | 4,690,022 | +0.59(+3.58%) |
Sep 09, 2011 | 17.02 | 17.62 | 16.38 | 16.54 | 6,300,098 | -0.63(-3.69%) |
Sep 08, 2011 | 16.90 | 17.66 | 16.90 | 17.18 | 4,738,735 | +0.14(+0.79%) |
Sep 07, 2011 | 17.17 | 17.30 | 16.90 | 17.04 | 5,019,157 | +0.74(+4.51%) |
Sep 06, 2011 | 15.97 | 16.36 | 15.35 | 16.31 | 4,905,200 | -0.27(-1.63%) |
Sep 02, 2011 | 17.15 | 17.43 | 16.46 | 16.58 | 4,137,083 | -1.10(-6.21%) |
Sep 01, 2011 | 17.48 | 18.32 | 17.27 | 17.67 | 4,763,716 | +0.24(+1.41%) |
Aug 31, 2011 | 17.76 | 18.14 | 17.27 | 17.43 | 2,987,287 | -0.19(-1.06%) |
Aug 30, 2011 | 17.44 | 17.83 | 17.29 | 17.62 | 2,732,356 | +0.04(+0.24%) |
Aug 29, 2011 | 17.18 | 17.60 | 17.05 | 17.57 | 3,347,556 | +0.77(+4.58%) |
Aug 26, 2011 | 16.31 | 17.02 | 16.00 | 16.80 | 3,874,119 | +0.36(+2.21%) |
Aug 25, 2011 | 16.96 | 17.05 | 16.39 | 16.44 | 2,637,528 | -0.50(-2.94%) |
Aug 24, 2011 | 16.87 | 17.07 | 16.53 | 16.94 | 3,158,604 | +0.01(+0.05%) |
Aug 23, 2011 | 16.31 | 17.01 | 16.23 | 16.93 | 5,516,063 | +0.79(+4.87%) |
Aug 22, 2011 | 16.36 | 16.68 | 16.05 | 16.15 | 3,477,471 | +0.28(+1.76%) |
Aug 19, 2011 | 15.87 | 16.94 | 15.84 | 15.87 | 4,712,382 | -0.54(-3.30%) |
Aug 18, 2011 | 17.32 | 17.33 | 16.25 | 16.41 | 5,344,276 | -1.64(-9.08%) |
Aug 17, 2011 | 18.27 | 18.72 | 17.82 | 18.05 | 3,457,425 | -0.09(-0.51%) |
Aug 16, 2011 | 19.21 | 19.30 | 17.55 | 18.14 | 7,452,913 | -1.39(-7.10%) |
Aug 15, 2011 | 18.86 | 19.63 | 18.81 | 19.52 | 4,589,256 | +0.88(+4.71%) |
Aug 12, 2011 | 18.80 | 19.34 | 18.53 | 18.65 | 4,580,340 | +0.04(+0.23%) |
Aug 11, 2011 | 17.13 | 18.93 | 17.05 | 18.60 | 6,359,514 | +1.47(+8.61%) |
Aug 10, 2011 | 17.02 | 17.89 | 16.64 | 17.13 | 6,106,028 | -0.22(-1.24%) |
Aug 09, 2011 | 17.04 | 17.36 | 15.96 | 17.34 | 8,451,833 | +0.96(+5.88%) |
Aug 08, 2011 | 16.56 | 17.24 | 16.14 | 16.38 | 11,499,795 | -1.09(-6.24%) |
Aug 05, 2011 | 19.30 | 19.34 | 17.00 | 17.47 | 12,574,458 | -1.37(-7.26%) |
Aug 04, 2011 | 20.11 | 20.12 | 18.82 | 18.84 | 6,942,936 | -1.69(-8.23%) |
Aug 03, 2011 | 19.97 | 20.62 | 19.32 | 20.53 | 5,541,260 | +0.63(+3.18%) |
Aug 02, 2011 | 20.83 | 20.99 | 19.89 | 19.90 | 5,509,234 | -1.23(-5.80%) |
Aug 01, 2011 | 21.97 | 22.15 | 20.66 | 21.12 | 5,663,064 | -0.26(-1.22%) |
Jul 29, 2011 | 21.11 | 21.89 | 20.78 | 21.38 | 5,101,958 | -0.20(-0.94%) |
Jul 28, 2011 | 22.35 | 22.39 | 21.48 | 21.59 | 6,095,586 | -0.46(-2.11%) |
Jul 27, 2011 | 22.74 | 22.74 | 21.92 | 22.05 | 6,994,734 | -0.76(-3.33%) |
Jul 26, 2011 | 22.52 | 23.12 | 22.47 | 22.81 | 6,246,011 | +0.46(+2.04%) |
Jul 25, 2011 | 22.64 | 22.68 | 22.05 | 22.35 | 8,209,192 | -0.44(-1.93%) |
Jul 22, 2011 | 22.66 | 22.89 | 21.04 | 22.79 | 17,228,968 | +3.63(+18.96%) |
Jul 21, 2011 | 20.12 | 20.28 | 19.06 | 19.16 | 7,870,542 | -0.79(-3.94%) |
Jul 20, 2011 | 20.33 | 20.70 | 19.77 | 19.95 | 5,343,502 | +0.60(+3.10%) |
Jul 19, 2011 | 18.87 | 19.57 | 18.87 | 19.35 | 3,306,736 | +0.57(+3.01%) |
Jul 18, 2011 | 19.07 | 19.18 | 18.44 | 18.78 | 3,929,088 | -0.38(-1.98%) |
Jul 15, 2011 | 19.13 | 19.22 | 18.80 | 19.16 | 2,864,352 | +0.25(+1.34%) |
Jul 14, 2011 | 19.32 | 19.90 | 18.89 | 18.91 | 5,952,081 | -0.38(-1.97%) |
Jul 13, 2011 | 19.32 | 19.89 | 19.26 | 19.29 | 4,323,661 | +0.15(+0.79%) |
Jul 12, 2011 | 20.34 | 20.34 | 19.02 | 19.14 | 6,065,426 | -1.33(-6.52%) |
Jul 11, 2011 | 20.60 | 21.27 | 20.35 | 20.47 | 3,786,161 | -0.41(-1.98%) |
Jul 08, 2011 | 21.02 | 21.20 | 20.72 | 20.88 | 4,172,177 | -0.41(-1.94%) |
Jul 07, 2011 | 20.43 | 21.53 | 20.38 | 21.30 | 7,009,766 | +1.32(+6.60%) |
Jul 06, 2011 | 19.42 | 20.34 | 19.03 | 19.98 | 5,992,052 | +0.50(+2.56%) |
Jul 05, 2011 | 19.80 | 19.89 | 19.36 | 19.48 | 2,845,679 | -0.32(-1.62%) |