Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2011 | 13.78 | 14.05 | 13.61 | 13.75 | 9,593,960 | -0.13(-0.92%) |
Nov 30, 2011 | 12.85 | 13.92 | 12.85 | 13.88 | 13,058,218 | +1.53(+12.41%) |
Nov 29, 2011 | 12.02 | 12.51 | 11.98 | 12.34 | 11,625,373 | +0.14(+1.11%) |
Nov 28, 2011 | 12.60 | 12.75 | 12.01 | 12.21 | 10,695,378 | +0.19(+1.56%) |
Nov 25, 2011 | 12.46 | 12.60 | 12.00 | 12.02 | 3,695,984 | -0.35(-2.82%) |
Nov 23, 2011 | 13.37 | 13.45 | 12.21 | 12.37 | 12,317,452 | -1.16(-8.55%) |
Nov 22, 2011 | 14.12 | 14.24 | 13.48 | 13.53 | 6,825,896 | -0.57(-4.04%) |
Nov 21, 2011 | 14.16 | 14.34 | 13.81 | 14.10 | 9,521,643 | -0.36(-2.47%) |
Nov 18, 2011 | 15.07 | 15.15 | 14.39 | 14.45 | 4,807,019 | -0.35(-2.36%) |
Nov 17, 2011 | 16.15 | 16.16 | 14.67 | 14.80 | 9,106,926 | -1.35(-8.37%) |
Nov 16, 2011 | 16.43 | 16.70 | 16.13 | 16.16 | 3,525,222 | -0.46(-2.76%) |
Nov 15, 2011 | 16.49 | 16.76 | 16.19 | 16.62 | 3,882,176 | +0.03(+0.21%) |
Nov 14, 2011 | 16.69 | 16.89 | 16.38 | 16.58 | 2,520,922 | -0.23(-1.39%) |
Nov 11, 2011 | 16.50 | 16.92 | 16.30 | 16.82 | 3,745,291 | +0.58(+3.59%) |
Nov 10, 2011 | 16.94 | 17.05 | 16.08 | 16.23 | 6,158,540 | -0.46(-2.75%) |
Nov 09, 2011 | 17.28 | 17.44 | 16.64 | 16.69 | 5,653,258 | -1.28(-7.15%) |
Nov 08, 2011 | 18.25 | 18.38 | 17.53 | 17.98 | 4,003,565 | -0.16(-0.89%) |
Nov 07, 2011 | 18.23 | 18.56 | 17.70 | 18.14 | 5,268,685 | -0.43(-2.34%) |
Nov 04, 2011 | 16.64 | 18.70 | 16.54 | 18.57 | 14,577,205 | +1.13(+6.49%) |
Nov 03, 2011 | 17.13 | 17.51 | 16.70 | 17.44 | 9,857,504 | +1.21(+7.44%) |
Nov 02, 2011 | 16.52 | 16.80 | 15.93 | 16.23 | 6,515,918 | -0.03(-0.16%) |
Nov 01, 2011 | 16.21 | 16.63 | 16.16 | 16.26 | 5,945,202 | -0.60(-3.53%) |
Oct 31, 2011 | 17.16 | 17.25 | 16.74 | 16.85 | 5,997,828 | -0.41(-2.37%) |
Oct 28, 2011 | 18.10 | 18.15 | 16.89 | 17.26 | 11,119,185 | -0.93(-5.10%) |
Oct 27, 2011 | 18.74 | 18.87 | 18.04 | 18.19 | 8,493,179 | -0.01(-0.05%) |
Oct 26, 2011 | 18.22 | 18.38 | 17.47 | 18.20 | 3,958,577 | +0.31(+1.76%) |
Oct 25, 2011 | 18.45 | 18.67 | 17.79 | 17.88 | 3,728,003 | -0.74(-3.97%) |
Oct 24, 2011 | 17.94 | 18.66 | 17.88 | 18.62 | 5,207,369 | +0.82(+4.59%) |
Oct 21, 2011 | 17.90 | 18.47 | 17.70 | 17.81 | 4,149,815 | +0.21(+1.21%) |
Oct 20, 2011 | 17.76 | 17.86 | 16.95 | 17.59 | 4,442,159 | -0.13(-0.72%) |
Oct 19, 2011 | 18.41 | 18.41 | 17.62 | 17.72 | 4,713,530 | -0.93(-4.97%) |
Oct 18, 2011 | 18.08 | 18.79 | 17.71 | 18.65 | 4,302,893 | +0.58(+3.20%) |
Oct 17, 2011 | 18.98 | 19.01 | 17.87 | 18.07 | 4,143,488 | -0.99(-5.18%) |
Oct 14, 2011 | 19.20 | 19.97 | 18.50 | 19.06 | 7,710,271 | +0.83(+4.53%) |
Oct 13, 2011 | 17.47 | 18.48 | 17.08 | 18.23 | 11,149,666 | +0.60(+3.43%) |
Oct 12, 2011 | 17.33 | 18.67 | 17.25 | 17.63 | 10,203,198 | +0.69(+4.07%) |
Oct 11, 2011 | 16.50 | 17.03 | 16.34 | 16.94 | 6,752,595 | +0.30(+1.79%) |
Oct 10, 2011 | 16.79 | 16.91 | 16.25 | 16.64 | 3,394,845 | +0.37(+2.25%) |
Oct 07, 2011 | 16.57 | 16.79 | 16.01 | 16.28 | 3,332,120 | -0.17(-1.03%) |
Oct 06, 2011 | 16.41 | 16.63 | 16.05 | 16.45 | 4,321,670 | -0.01(-0.05%) |
Oct 05, 2011 | 15.53 | 16.79 | 15.07 | 16.45 | 7,736,252 | +1.00(+6.50%) |
Oct 04, 2011 | 14.16 | 15.48 | 13.90 | 15.45 | 5,285,363 | +1.02(+7.08%) |
Oct 03, 2011 | 15.15 | 15.59 | 14.40 | 14.43 | 5,450,697 | -0.85(-5.57%) |
Sep 30, 2011 | 15.85 | 15.92 | 15.26 | 15.28 | 5,505,208 | -0.96(-5.92%) |
Sep 29, 2011 | 17.28 | 17.41 | 15.77 | 16.24 | 4,263,535 | -0.65(-3.83%) |
Sep 28, 2011 | 17.57 | 17.70 | 16.77 | 16.89 | 4,621,930 | -0.62(-3.55%) |
Sep 27, 2011 | 17.87 | 18.19 | 17.40 | 17.51 | 3,123,998 | +0.01(+0.05%) |
Sep 26, 2011 | 17.87 | 17.90 | 16.76 | 17.50 | 3,287,923 | -0.29(-1.63%) |
Sep 23, 2011 | 17.06 | 17.82 | 16.93 | 17.79 | 2,753,623 | +0.51(+2.95%) |
Sep 22, 2011 | 17.93 | 18.04 | 16.68 | 17.28 | 4,870,082 | -1.37(-7.35%) |
Sep 21, 2011 | 18.39 | 19.22 | 18.28 | 18.65 | 5,110,844 | +0.30(+1.62%) |
Sep 20, 2011 | 18.43 | 18.83 | 18.16 | 18.35 | 3,811,324 | -0.02(-0.09%) |
Sep 19, 2011 | 18.28 | 18.55 | 18.01 | 18.37 | 2,751,550 | -0.41(-2.18%) |
Sep 16, 2011 | 19.04 | 19.18 | 18.65 | 18.78 | 3,321,556 | -0.24(-1.25%) |
Sep 15, 2011 | 19.04 | 19.20 | 18.54 | 19.01 | 3,997,243 | +0.14(+0.77%) |
Sep 14, 2011 | 18.52 | 19.13 | 17.89 | 18.87 | 7,136,786 | +0.84(+4.67%) |
Sep 13, 2011 | 17.30 | 18.17 | 17.25 | 18.03 | 5,828,317 | +0.77(+4.49%) |
Sep 12, 2011 | 16.38 | 17.37 | 16.37 | 17.25 | 4,657,409 | +0.60(+3.58%) |
Sep 09, 2011 | 17.13 | 17.74 | 16.50 | 16.66 | 6,256,290 | -0.64(-3.69%) |
Sep 08, 2011 | 17.02 | 17.78 | 17.02 | 17.30 | 4,705,783 | +0.14(+0.79%) |
Sep 07, 2011 | 17.29 | 17.42 | 17.02 | 17.16 | 4,984,255 | +0.74(+4.51%) |
Sep 06, 2011 | 16.08 | 16.48 | 15.46 | 16.42 | 4,871,091 | -0.27(-1.63%) |
Sep 02, 2011 | 17.27 | 17.55 | 16.57 | 16.69 | 4,108,315 | -1.11(-6.21%) |
Sep 01, 2011 | 17.60 | 18.44 | 17.39 | 17.80 | 4,730,591 | +0.25(+1.41%) |
Aug 31, 2011 | 17.88 | 18.27 | 17.39 | 17.55 | 2,966,514 | -0.19(-1.05%) |
Aug 30, 2011 | 17.56 | 17.95 | 17.41 | 17.74 | 2,713,356 | +0.04(+0.24%) |
Aug 29, 2011 | 17.30 | 17.72 | 17.17 | 17.70 | 3,324,278 | +0.77(+4.58%) |
Aug 26, 2011 | 16.43 | 17.14 | 16.11 | 16.92 | 3,847,180 | +0.37(+2.21%) |
Aug 25, 2011 | 17.07 | 17.17 | 16.50 | 16.56 | 2,619,188 | -0.50(-2.94%) |
Aug 24, 2011 | 16.99 | 17.19 | 16.64 | 17.06 | 3,136,640 | +0.01(+0.05%) |
Aug 23, 2011 | 16.42 | 17.13 | 16.34 | 17.05 | 5,477,706 | +0.79(+4.87%) |
Aug 22, 2011 | 16.48 | 16.79 | 16.16 | 16.26 | 3,453,290 | +0.28(+1.76%) |
Aug 19, 2011 | 15.99 | 17.06 | 15.95 | 15.98 | 4,679,614 | -0.54(-3.30%) |
Aug 18, 2011 | 17.44 | 17.45 | 16.36 | 16.52 | 5,307,113 | -1.65(-9.08%) |
Aug 17, 2011 | 18.39 | 18.85 | 17.95 | 18.17 | 3,433,383 | -0.09(-0.51%) |
Aug 16, 2011 | 19.35 | 19.44 | 17.67 | 18.27 | 7,401,088 | -1.40(-7.10%) |
Aug 15, 2011 | 18.99 | 19.77 | 18.94 | 19.66 | 4,557,344 | +0.88(+4.71%) |
Aug 12, 2011 | 18.93 | 19.47 | 18.66 | 18.78 | 4,548,490 | +0.04(+0.23%) |
Aug 11, 2011 | 17.25 | 19.07 | 17.17 | 18.73 | 6,315,292 | +1.48(+8.61%) |
Aug 10, 2011 | 17.13 | 18.01 | 16.76 | 17.25 | 6,063,568 | -0.22(-1.24%) |
Aug 09, 2011 | 17.16 | 17.48 | 16.07 | 17.47 | 8,393,062 | +0.97(+5.88%) |
Aug 08, 2011 | 16.68 | 17.36 | 16.25 | 16.50 | 11,419,829 | -1.10(-6.24%) |
Aug 05, 2011 | 19.43 | 19.47 | 17.12 | 17.59 | 12,487,019 | -1.38(-7.26%) |
Aug 04, 2011 | 20.25 | 20.26 | 18.95 | 18.97 | 6,894,657 | -1.70(-8.23%) |
Aug 03, 2011 | 20.11 | 20.77 | 19.46 | 20.67 | 5,502,728 | +0.64(+3.18%) |
Aug 02, 2011 | 20.97 | 21.13 | 20.03 | 20.04 | 5,470,924 | -1.23(-5.80%) |