Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.10 | 25.42 | 23.83 | 24.43 | 9,091,306 | +0.93(+3.95%) |
Jul 30, 2012 | 23.97 | 24.21 | 23.24 | 23.51 | 2,985,652 | -0.24(-1.03%) |
Jul 27, 2012 | 23.40 | 23.88 | 23.04 | 23.75 | 4,688,284 | +0.60(+2.61%) |
Jul 26, 2012 | 23.08 | 23.30 | 22.80 | 23.15 | 3,372,531 | +0.55(+2.45%) |
Jul 25, 2012 | 22.74 | 23.20 | 22.48 | 22.59 | 6,821,898 | +0.15(+0.68%) |
Jul 24, 2012 | 23.38 | 23.63 | 22.23 | 22.44 | 6,840,880 | -0.82(-3.52%) |
Jul 23, 2012 | 23.64 | 23.65 | 23.03 | 23.26 | 6,443,179 | -0.87(-3.62%) |
Jul 20, 2012 | 24.10 | 24.48 | 23.97 | 24.13 | 5,281,722 | -0.50(-2.04%) |
Jul 19, 2012 | 24.48 | 25.13 | 24.07 | 24.64 | 17,394,366 | +2.14(+9.50%) |
Jul 18, 2012 | 21.44 | 22.68 | 21.44 | 22.50 | 6,310,159 | +0.95(+4.39%) |
Jul 17, 2012 | 21.96 | 22.09 | 21.33 | 21.55 | 4,121,464 | -0.29(-1.31%) |
Jul 16, 2012 | 22.42 | 22.58 | 21.60 | 21.84 | 4,517,833 | -0.81(-3.58%) |
Jul 13, 2012 | 22.25 | 22.76 | 22.09 | 22.65 | 4,175,066 | +0.42(+1.90%) |
Jul 12, 2012 | 21.66 | 22.32 | 21.16 | 22.23 | 4,039,810 | +0.41(+1.86%) |
Jul 11, 2012 | 21.82 | 22.17 | 21.59 | 21.82 | 3,283,274 | +0.05(+0.23%) |
Jul 10, 2012 | 22.57 | 22.96 | 21.60 | 21.77 | 3,816,236 | -0.73(-3.26%) |
Jul 09, 2012 | 22.26 | 22.76 | 21.91 | 22.51 | 4,114,909 | +0.14(+0.60%) |
Jul 06, 2012 | 23.12 | 23.17 | 22.04 | 22.37 | 2,933,755 | -0.94(-4.02%) |
Jul 05, 2012 | 23.18 | 23.43 | 23.02 | 23.31 | 2,763,145 | -0.07(-0.29%) |
Jul 03, 2012 | 22.98 | 23.48 | 22.98 | 23.38 | 1,367,573 | +0.37(+1.62%) |
Jul 02, 2012 | 22.98 | 23.16 | 22.55 | 23.01 | 2,777,483 | -0.07(-0.29%) |
Jun 29, 2012 | 22.42 | 23.14 | 22.32 | 23.07 | 4,380,524 | +1.29(+5.93%) |
Jun 28, 2012 | 21.54 | 21.91 | 21.28 | 21.78 | 3,955,946 | +0.03(+0.12%) |
Jun 27, 2012 | 21.33 | 21.88 | 21.11 | 21.76 | 3,761,214 | +0.64(+3.04%) |
Jun 26, 2012 | 21.62 | 21.71 | 20.84 | 21.11 | 5,548,617 | -0.41(-1.88%) |
Jun 25, 2012 | 22.33 | 22.48 | 21.30 | 21.52 | 4,145,977 | -1.16(-5.10%) |
Jun 22, 2012 | 23.08 | 23.12 | 22.20 | 22.68 | 3,995,446 | +0.16(+0.71%) |
Jun 21, 2012 | 23.74 | 23.78 | 22.42 | 22.52 | 4,605,861 | -1.29(-5.43%) |
Jun 20, 2012 | 23.74 | 24.06 | 23.48 | 23.81 | 2,883,533 | +0.10(+0.43%) |
Jun 19, 2012 | 24.08 | 24.08 | 23.66 | 23.71 | 3,653,657 | -0.16(-0.67%) |
Jun 18, 2012 | 23.48 | 23.97 | 23.29 | 23.87 | 4,115,552 | +0.14(+0.57%) |
Jun 15, 2012 | 22.91 | 23.83 | 22.81 | 23.73 | 5,478,094 | +0.57(+2.48%) |
Jun 14, 2012 | 23.86 | 23.90 | 22.67 | 23.16 | 8,068,327 | -0.80(-3.35%) |
Jun 13, 2012 | 23.45 | 24.21 | 23.18 | 23.96 | 6,527,511 | +0.52(+2.20%) |
Jun 12, 2012 | 22.91 | 23.51 | 22.55 | 23.45 | 4,075,997 | +0.73(+3.20%) |
Jun 11, 2012 | 24.01 | 24.06 | 22.59 | 22.72 | 4,458,723 | -0.90(-3.79%) |
Jun 08, 2012 | 23.21 | 23.68 | 22.90 | 23.61 | 3,018,207 | +0.41(+1.78%) |
Jun 07, 2012 | 24.08 | 24.57 | 23.12 | 23.20 | 5,547,139 | -0.79(-3.27%) |
Jun 06, 2012 | 22.84 | 24.08 | 22.70 | 23.99 | 7,726,761 | +1.43(+6.33%) |
Jun 05, 2012 | 21.79 | 22.74 | 21.71 | 22.56 | 4,042,419 | +0.73(+3.37%) |
Jun 04, 2012 | 21.50 | 21.92 | 21.05 | 21.82 | 6,015,976 | +0.52(+2.42%) |
Jun 01, 2012 | 21.78 | 22.14 | 21.26 | 21.31 | 4,354,032 | -1.38(-6.07%) |
May 31, 2012 | 21.90 | 22.87 | 21.48 | 22.69 | 6,489,291 | +0.89(+4.09%) |
May 30, 2012 | 22.48 | 22.58 | 21.68 | 21.79 | 4,681,657 | -0.99(-4.35%) |
May 29, 2012 | 21.88 | 22.80 | 21.80 | 22.79 | 6,301,286 | +1.10(+5.06%) |
May 25, 2012 | 21.66 | 22.28 | 21.65 | 21.69 | 3,718,609 | +0.14(+0.67%) |
May 24, 2012 | 22.16 | 22.16 | 21.28 | 21.55 | 4,758,631 | -0.51(-2.30%) |
May 23, 2012 | 21.07 | 22.13 | 21.02 | 22.05 | 4,973,417 | +0.49(+2.27%) |
May 22, 2012 | 21.19 | 21.67 | 20.84 | 21.56 | 5,210,953 | +0.37(+1.75%) |
May 21, 2012 | 19.91 | 21.24 | 19.64 | 21.19 | 4,358,760 | +1.40(+7.09%) |
May 18, 2012 | 20.62 | 20.68 | 19.69 | 19.79 | 6,498,921 | -0.90(-4.37%) |
May 17, 2012 | 21.67 | 21.86 | 20.66 | 20.69 | 4,915,386 | -1.02(-4.69%) |
May 16, 2012 | 21.75 | 22.15 | 21.50 | 21.71 | 7,480,172 | +0.14(+0.65%) |
May 15, 2012 | 21.01 | 22.05 | 20.78 | 21.57 | 7,341,241 | +0.53(+2.53%) |
May 14, 2012 | 21.03 | 21.19 | 20.71 | 21.04 | 3,565,703 | -0.41(-1.89%) |
May 11, 2012 | 21.02 | 21.80 | 20.68 | 21.44 | 4,805,539 | +0.13(+0.59%) |
May 10, 2012 | 21.34 | 21.42 | 20.69 | 21.32 | 5,258,908 | +0.27(+1.28%) |
May 09, 2012 | 20.45 | 21.17 | 20.14 | 21.05 | 6,408,739 | +0.21(+1.01%) |
May 08, 2012 | 21.20 | 21.22 | 20.28 | 20.84 | 9,165,900 | -0.49(-2.30%) |
May 07, 2012 | 21.32 | 21.71 | 21.06 | 21.33 | 4,157,489 | -0.27(-1.25%) |
May 04, 2012 | 21.82 | 22.15 | 21.50 | 21.60 | 5,071,197 | -0.49(-2.22%) |
May 03, 2012 | 23.04 | 23.18 | 21.92 | 22.09 | 4,175,066 | -0.96(-4.18%) |
May 02, 2012 | 22.64 | 23.18 | 22.38 | 23.05 | 4,987,694 | +0.08(+0.33%) |
May 01, 2012 | 22.89 | 23.39 | 22.67 | 22.97 | 3,991,514 | +0.05(+0.22%) |
Apr 30, 2012 | 23.30 | 23.45 | 22.82 | 22.92 | 5,961,740 | -0.57(-2.41%) |
Apr 27, 2012 | 22.68 | 23.78 | 22.50 | 23.49 | 11,947,688 | +1.95(+9.06%) |
Apr 26, 2012 | 21.01 | 21.63 | 20.84 | 21.54 | 8,588,516 | +0.24(+1.11%) |
Apr 25, 2012 | 21.55 | 21.76 | 20.83 | 21.30 | 8,864,789 | +1.23(+6.14%) |
Apr 24, 2012 | 19.67 | 20.22 | 19.56 | 20.07 | 8,809,681 | +0.38(+1.93%) |
Apr 23, 2012 | 19.97 | 20.05 | 19.52 | 19.69 | 11,197,210 | -0.90(-4.39%) |
Apr 20, 2012 | 21.85 | 21.92 | 20.39 | 20.59 | 15,844,119 | -1.29(-5.90%) |
Apr 19, 2012 | 23.00 | 23.02 | 21.65 | 21.88 | 11,720,211 | -1.11(-4.85%) |
Apr 18, 2012 | 22.48 | 23.11 | 22.31 | 23.00 | 4,500,475 | +0.28(+1.23%) |
Apr 17, 2012 | 22.22 | 22.76 | 22.17 | 22.72 | 3,379,764 | +0.72(+3.26%) |
Apr 16, 2012 | 22.42 | 22.62 | 21.70 | 22.00 | 3,182,828 | -0.20(-0.91%) |
Apr 13, 2012 | 22.74 | 22.89 | 22.16 | 22.20 | 2,765,802 | -0.62(-2.70%) |
Apr 12, 2012 | 22.22 | 23.20 | 22.16 | 22.82 | 2,993,746 | +0.57(+2.54%) |
Apr 11, 2012 | 22.09 | 22.42 | 21.76 | 22.26 | 4,162,642 | +0.51(+2.33%) |
Apr 10, 2012 | 22.27 | 22.84 | 21.69 | 21.75 | 5,929,594 | -0.51(-2.28%) |
Apr 09, 2012 | 22.18 | 22.61 | 22.09 | 22.26 | 3,268,672 | -0.50(-2.19%) |
Apr 05, 2012 | 22.13 | 22.80 | 22.13 | 22.75 | 4,065,992 | +0.47(+2.12%) |
Apr 04, 2012 | 22.89 | 22.99 | 22.05 | 22.28 | 6,799,582 | -0.97(-4.18%) |
Apr 03, 2012 | 23.47 | 23.65 | 23.08 | 23.25 | 2,976,926 | -0.15(-0.65%) |
Apr 02, 2012 | 23.36 | 23.61 | 23.09 | 23.40 | 3,435,034 | +0.05(+0.22%) |
Mar 30, 2012 | 23.54 | 23.67 | 23.10 | 23.35 | 3,001,558 | -0.01(-0.04%) |
Mar 29, 2012 | 23.33 | 23.47 | 22.85 | 23.36 | 4,188,008 | -0.14(-0.57%) |
Mar 28, 2012 | 24.20 | 24.29 | 23.16 | 23.50 | 4,199,781 | -0.67(-2.76%) |
Mar 27, 2012 | 24.16 | 24.31 | 23.86 | 24.16 | 3,950,947 | +0.08(+0.32%) |
Mar 26, 2012 | 24.11 | 24.33 | 23.87 | 24.09 | 4,520,545 | +0.30(+1.28%) |
Mar 23, 2012 | 24.01 | 24.01 | 23.56 | 23.78 | 5,388,915 | -0.20(-0.85%) |
Mar 22, 2012 | 23.83 | 24.19 | 23.59 | 23.99 | 5,204,585 | -0.08(-0.32%) |
Mar 21, 2012 | 24.02 | 24.27 | 23.92 | 24.06 | 4,022,307 | +0.19(+0.78%) |
Mar 20, 2012 | 24.05 | 24.14 | 23.50 | 23.88 | 4,843,725 | -0.33(-1.36%) |
Mar 19, 2012 | 23.78 | 24.50 | 23.61 | 24.21 | 5,014,510 | +0.52(+2.17%) |
Mar 16, 2012 | 23.93 | 24.07 | 23.38 | 23.69 | 5,100,534 | -0.20(-0.85%) |
Mar 15, 2012 | 23.55 | 23.99 | 23.43 | 23.89 | 4,401,981 | +0.47(+2.02%) |
Mar 14, 2012 | 23.00 | 23.58 | 22.95 | 23.42 | 4,360,809 | +0.49(+2.14%) |
Mar 13, 2012 | 22.49 | 22.93 | 22.36 | 22.93 | 4,793,936 | +0.59(+2.65%) |
Mar 12, 2012 | 22.66 | 22.74 | 22.26 | 22.34 | 3,754,950 | -0.39(-1.71%) |
Mar 09, 2012 | 22.81 | 23.07 | 22.52 | 22.73 | 6,195,316 | +0.12(+0.52%) |
Mar 08, 2012 | 22.24 | 22.67 | 22.03 | 22.61 | 3,786,288 | +0.57(+2.61%) |
Mar 07, 2012 | 21.95 | 22.10 | 21.54 | 22.04 | 6,190,071 | +0.60(+2.80%) |
Mar 06, 2012 | 21.62 | 21.69 | 21.02 | 21.44 | 9,865,955 | -0.58(-2.65%) |
Mar 05, 2012 | 23.07 | 23.14 | 21.82 | 22.02 | 8,054,803 | -1.17(-5.06%) |
Mar 02, 2012 | 23.08 | 23.78 | 22.99 | 23.19 | 6,194,005 | +0.08(+0.33%) |
Mar 01, 2012 | 23.14 | 23.26 | 22.69 | 23.12 | 5,790,542 | +0.34(+1.48%) |
Feb 29, 2012 | 22.82 | 22.96 | 22.49 | 22.78 | 4,384,197 | +0.07(+0.30%) |
Feb 28, 2012 | 22.58 | 23.11 | 22.21 | 22.71 | 7,107,556 | +0.25(+1.11%) |
Feb 27, 2012 | 21.93 | 22.80 | 21.45 | 22.46 | 6,528,624 | +0.62(+2.84%) |
Feb 24, 2012 | 21.66 | 21.94 | 21.59 | 21.84 | 3,593,878 | +0.25(+1.17%) |
Feb 23, 2012 | 20.93 | 21.62 | 20.78 | 21.59 | 5,161,710 | +0.60(+2.86%) |
Feb 22, 2012 | 21.03 | 21.11 | 20.74 | 20.99 | 3,092,906 | +0.06(+0.28%) |
Feb 21, 2012 | 21.39 | 21.51 | 20.80 | 20.93 | 3,014,087 | -0.07(-0.32%) |
Feb 17, 2012 | 21.46 | 21.46 | 20.78 | 21.00 | 3,129,508 | -0.30(-1.43%) |
Feb 16, 2012 | 20.20 | 21.33 | 20.19 | 21.30 | 4,412,853 | +0.83(+4.04%) |
Feb 15, 2012 | 20.35 | 20.97 | 20.30 | 20.47 | 5,166,404 | +0.22(+1.08%) |
Feb 14, 2012 | 19.70 | 20.27 | 19.68 | 20.25 | 3,569,291 | +0.30(+1.48%) |
Feb 13, 2012 | 20.14 | 20.26 | 19.51 | 19.96 | 4,450,481 | +0.14(+0.72%) |
Feb 10, 2012 | 20.38 | 20.57 | 19.76 | 19.81 | 5,313,672 | -0.92(-4.42%) |
Feb 09, 2012 | 20.61 | 20.84 | 20.13 | 20.73 | 5,660,248 | +0.22(+1.09%) |
Feb 08, 2012 | 20.01 | 20.74 | 20.01 | 20.51 | 5,154,651 | +0.50(+2.49%) |
Feb 07, 2012 | 19.76 | 20.04 | 19.34 | 20.01 | 5,522,514 | +0.21(+1.07%) |
Feb 06, 2012 | 19.79 | 19.95 | 19.60 | 19.80 | 4,026,791 | -0.20(-1.01%) |
Feb 03, 2012 | 19.64 | 20.28 | 19.48 | 20.00 | 6,561,533 | +0.72(+3.72%) |
Feb 02, 2012 | 18.77 | 19.68 | 18.65 | 19.28 | 8,856,154 | +0.84(+4.58%) |
Feb 01, 2012 | 18.37 | 18.57 | 18.04 | 18.44 | 7,457,723 | +0.21(+1.16%) |
Jan 31, 2012 | 18.65 | 18.68 | 18.08 | 18.23 | 4,463,826 | -0.15(-0.83%) |
Jan 30, 2012 | 18.37 | 18.56 | 18.07 | 18.38 | 6,172,777 | -0.20(-1.09%) |
Jan 27, 2012 | 18.12 | 18.82 | 17.91 | 18.58 | 5,471,112 | +0.32(+1.76%) |
Jan 26, 2012 | 18.59 | 18.79 | 18.13 | 18.26 | 6,502,526 | -0.13(-0.69%) |
Jan 25, 2012 | 18.80 | 18.96 | 18.10 | 18.39 | 7,839,028 | +0.18(+1.00%) |
Jan 24, 2012 | 17.91 | 18.23 | 17.74 | 18.21 | 4,409,946 | +0.22(+1.24%) |
Jan 23, 2012 | 17.90 | 18.28 | 17.74 | 17.98 | 6,483,873 | -0.08(-0.47%) |
Jan 20, 2012 | 17.20 | 18.15 | 17.04 | 18.07 | 18,787,614 | +1.82(+11.23%) |
Jan 19, 2012 | 16.29 | 16.47 | 15.97 | 16.24 | 11,221,795 | +0.13(+0.79%) |
Jan 18, 2012 | 15.53 | 16.27 | 15.49 | 16.11 | 6,341,749 | +0.67(+4.35%) |
Jan 17, 2012 | 15.19 | 15.57 | 15.14 | 15.44 | 5,324,028 | +0.54(+3.66%) |
Jan 13, 2012 | 15.05 | 15.11 | 14.78 | 14.90 | 3,255,946 | -0.29(-1.89%) |
Jan 12, 2012 | 15.32 | 15.33 | 14.92 | 15.19 | 3,027,186 | -0.04(-0.28%) |
Jan 11, 2012 | 15.11 | 15.30 | 14.73 | 15.23 | 3,449,283 | +0.04(+0.28%) |
Jan 10, 2012 | 15.28 | 15.35 | 14.90 | 15.19 | 4,888,382 | +0.14(+0.95%) |
Jan 09, 2012 | 14.51 | 15.14 | 14.47 | 15.04 | 9,942,400 | +0.56(+3.85%) |
Jan 06, 2012 | 14.02 | 14.65 | 13.98 | 14.48 | 5,918,889 | -0.11(-0.75%) |
Jan 05, 2012 | 14.05 | 14.64 | 13.92 | 14.59 | 5,526,124 | +0.42(+2.98%) |
Jan 04, 2012 | 14.09 | 14.24 | 13.99 | 14.17 | 3,251,189 | +0.47(+3.45%) |
Dec 30, 2011 | 13.64 | 13.84 | 13.55 | 13.70 | 2,294,212 | +0.10(+0.74%) |
Dec 29, 2011 | 13.55 | 13.70 | 13.48 | 13.60 | 2,281,175 | +0.10(+0.75%) |
Dec 28, 2011 | 13.66 | 13.86 | 13.45 | 13.50 | 3,102,330 | -0.18(-1.30%) |
Dec 27, 2011 | 13.56 | 13.77 | 13.52 | 13.67 | 1,915,227 | -0.01(-0.09%) |
Dec 23, 2011 | 13.86 | 13.94 | 13.55 | 13.69 | 2,410,221 | +0.62(+4.75%) |
Dec 21, 2011 | 13.02 | 13.11 | 12.70 | 13.07 | 4,883,036 | -0.05(-0.39%) |
Dec 20, 2011 | 12.67 | 13.15 | 12.65 | 13.12 | 6,600,283 | +0.67(+5.36%) |
Dec 19, 2011 | 12.24 | 12.55 | 12.16 | 12.45 | 9,739,596 | +0.31(+2.57%) |
Dec 16, 2011 | 12.15 | 12.48 | 12.11 | 12.14 | 7,304,171 | +0.07(+0.56%) |
Dec 15, 2011 | 12.39 | 12.61 | 12.01 | 12.07 | 5,130,680 | +0.21(+1.78%) |
Dec 14, 2011 | 11.89 | 12.14 | 11.59 | 11.86 | 5,845,596 | -0.03(-0.28%) |
Dec 13, 2011 | 12.74 | 12.90 | 11.81 | 11.89 | 8,009,908 | -0.77(-6.07%) |
Dec 12, 2011 | 12.84 | 12.85 | 12.52 | 12.66 | 4,237,765 | -0.42(-3.23%) |
Dec 09, 2011 | 12.93 | 13.19 | 12.67 | 13.08 | 3,566,159 | +0.19(+1.44%) |
Dec 08, 2011 | 13.29 | 13.43 | 12.86 | 12.90 | 4,346,089 | -0.49(-3.66%) |
Dec 07, 2011 | 13.49 | 13.64 | 13.03 | 13.39 | 10,115,729 | -0.21(-1.55%) |
Dec 06, 2011 | 13.78 | 13.98 | 13.51 | 13.60 | 4,506,905 | -0.24(-1.71%) |
Dec 05, 2011 | 14.07 | 14.21 | 13.72 | 13.83 | 5,528,851 | +0.03(+0.18%) |
Dec 02, 2011 | 13.84 | 14.16 | 13.77 | 13.81 | 8,286,629 | +0.16(+1.18%) |
Dec 01, 2011 | 13.68 | 13.95 | 13.51 | 13.65 | 9,664,155 | -0.13(-0.92%) |
Nov 30, 2011 | 12.75 | 13.82 | 12.75 | 13.78 | 13,153,759 | +1.52(+12.40%) |
Nov 29, 2011 | 11.93 | 12.42 | 11.89 | 12.26 | 11,710,430 | +0.14(+1.12%) |
Nov 28, 2011 | 12.51 | 12.66 | 11.93 | 12.12 | 10,773,631 | +0.19(+1.56%) |
Nov 25, 2011 | 12.37 | 12.51 | 11.92 | 11.93 | 3,723,026 | -0.35(-2.82%) |
Nov 23, 2011 | 13.28 | 13.35 | 12.12 | 12.28 | 12,407,574 | -1.15(-8.55%) |
Nov 22, 2011 | 14.02 | 14.13 | 13.38 | 13.43 | 6,875,838 | -0.57(-4.04%) |
Nov 21, 2011 | 14.05 | 14.23 | 13.71 | 13.99 | 9,591,308 | -0.35(-2.47%) |
Nov 18, 2011 | 14.96 | 15.04 | 14.29 | 14.35 | 4,842,190 | -0.35(-2.36%) |
Nov 17, 2011 | 16.03 | 16.05 | 14.56 | 14.70 | 9,173,557 | -1.34(-8.37%) |
Nov 16, 2011 | 16.31 | 16.58 | 16.01 | 16.04 | 3,551,014 | -0.46(-2.77%) |
Nov 15, 2011 | 16.37 | 16.64 | 16.07 | 16.49 | 3,910,580 | +0.03(+0.21%) |
Nov 14, 2011 | 16.57 | 16.77 | 16.26 | 16.46 | 2,539,366 | -0.23(-1.39%) |
Nov 11, 2011 | 16.39 | 16.80 | 16.18 | 16.69 | 3,772,694 | +0.58(+3.59%) |
Nov 10, 2011 | 16.82 | 16.93 | 15.96 | 16.11 | 6,203,599 | -0.46(-2.75%) |
Nov 09, 2011 | 17.15 | 17.31 | 16.52 | 16.57 | 5,694,621 | -1.28(-7.15%) |
Nov 08, 2011 | 18.12 | 18.24 | 17.40 | 17.85 | 4,032,858 | -0.16(-0.89%) |
Nov 07, 2011 | 18.10 | 18.43 | 17.58 | 18.01 | 5,307,233 | -0.43(-2.34%) |
Nov 04, 2011 | 16.52 | 18.56 | 16.42 | 18.44 | 14,683,860 | +1.12(+6.49%) |
Nov 03, 2011 | 17.01 | 17.38 | 16.58 | 17.31 | 9,929,627 | +1.20(+7.44%) |
Nov 02, 2011 | 16.40 | 16.68 | 15.81 | 16.11 | 6,563,592 | -0.03(-0.16%) |
Nov 01, 2011 | 16.09 | 16.51 | 16.05 | 16.14 | 5,988,700 | -0.59(-3.53%) |
Oct 31, 2011 | 17.04 | 17.12 | 16.62 | 16.73 | 6,041,712 | -0.41(-2.37%) |
Oct 28, 2011 | 17.97 | 18.02 | 16.77 | 17.14 | 11,200,539 | -0.92(-5.10%) |
Oct 27, 2011 | 18.61 | 18.73 | 17.91 | 18.06 | 8,555,319 | -0.01(-0.05%) |
Oct 26, 2011 | 18.08 | 18.24 | 17.35 | 18.07 | 3,987,540 | +0.31(+1.76%) |
Oct 25, 2011 | 18.32 | 18.53 | 17.66 | 17.75 | 3,755,279 | -0.73(-3.97%) |
Oct 24, 2011 | 17.81 | 18.52 | 17.75 | 18.49 | 5,245,469 | +0.81(+4.59%) |
Oct 21, 2011 | 17.77 | 18.34 | 17.58 | 17.68 | 4,180,177 | +0.21(+1.21%) |
Oct 20, 2011 | 17.64 | 17.73 | 16.82 | 17.47 | 4,474,661 | -0.13(-0.72%) |
Oct 19, 2011 | 18.28 | 18.28 | 17.49 | 17.59 | 4,748,017 | -0.92(-4.97%) |
Oct 18, 2011 | 17.95 | 18.65 | 17.58 | 18.51 | 4,334,375 | +0.57(+3.20%) |
Oct 17, 2011 | 18.84 | 18.87 | 17.74 | 17.94 | 4,173,804 | -0.98(-5.18%) |
Oct 14, 2011 | 19.06 | 19.82 | 18.37 | 18.92 | 7,766,684 | +0.82(+4.53%) |
Oct 13, 2011 | 17.35 | 18.34 | 16.96 | 18.10 | 11,231,243 | +0.60(+3.43%) |
Oct 12, 2011 | 17.20 | 18.54 | 17.13 | 17.50 | 10,277,850 | +0.68(+4.07%) |
Oct 11, 2011 | 16.39 | 16.91 | 16.22 | 16.82 | 6,802,001 | +0.30(+1.79%) |
Oct 10, 2011 | 16.66 | 16.79 | 16.13 | 16.52 | 3,419,684 | +0.36(+2.25%) |
Oct 07, 2011 | 16.45 | 16.67 | 15.90 | 16.16 | 3,356,500 | -0.17(-1.03%) |
Oct 06, 2011 | 16.29 | 16.51 | 15.93 | 16.33 | 4,353,290 | -0.01(-0.05%) |
Oct 05, 2011 | 15.41 | 16.66 | 14.96 | 16.33 | 7,792,855 | +1.00(+6.50%) |
Oct 04, 2011 | 14.05 | 15.37 | 13.80 | 15.34 | 5,324,033 | +1.01(+7.08%) |
Oct 03, 2011 | 15.04 | 15.48 | 14.30 | 14.32 | 5,490,577 | -0.84(-5.57%) |
Sep 30, 2011 | 15.73 | 15.80 | 15.15 | 15.17 | 5,545,487 | -0.95(-5.92%) |
Sep 29, 2011 | 17.15 | 17.29 | 15.66 | 16.12 | 4,294,729 | -0.64(-3.83%) |
Sep 28, 2011 | 17.44 | 17.58 | 16.65 | 16.77 | 4,655,746 | -0.62(-3.55%) |
Sep 27, 2011 | 17.74 | 18.06 | 17.27 | 17.38 | 3,146,855 | +0.01(+0.05%) |
Sep 26, 2011 | 17.74 | 17.77 | 16.64 | 17.37 | 3,311,979 | -0.29(-1.63%) |
Sep 23, 2011 | 16.93 | 17.69 | 16.81 | 17.66 | 2,773,770 | +0.51(+2.95%) |
Sep 22, 2011 | 17.80 | 17.91 | 16.55 | 17.15 | 4,905,714 | -1.36(-7.34%) |
Sep 21, 2011 | 18.25 | 19.08 | 18.15 | 18.51 | 5,148,237 | +0.30(+1.62%) |
Sep 20, 2011 | 18.29 | 18.69 | 18.03 | 18.22 | 3,839,210 | -0.02(-0.09%) |
Sep 19, 2011 | 18.15 | 18.41 | 17.88 | 18.23 | 2,771,681 | -0.41(-2.17%) |
Sep 16, 2011 | 18.90 | 19.04 | 18.51 | 18.64 | 3,345,858 | -0.24(-1.25%) |
Sep 15, 2011 | 18.90 | 19.06 | 18.40 | 18.88 | 4,026,489 | +0.14(+0.77%) |
Sep 14, 2011 | 18.39 | 18.99 | 17.76 | 18.73 | 7,189,002 | +0.84(+4.67%) |
Sep 13, 2011 | 17.17 | 18.04 | 17.13 | 17.90 | 5,870,960 | +0.77(+4.49%) |
Sep 12, 2011 | 16.26 | 17.25 | 16.25 | 17.13 | 4,691,485 | +0.59(+3.57%) |
Sep 09, 2011 | 17.01 | 17.61 | 16.38 | 16.54 | 6,302,064 | -0.63(-3.69%) |
Sep 08, 2011 | 16.89 | 17.65 | 16.89 | 17.17 | 4,740,213 | +0.14(+0.79%) |
Sep 07, 2011 | 17.16 | 17.30 | 16.89 | 17.04 | 5,020,723 | +0.73(+4.51%) |
Sep 06, 2011 | 15.96 | 16.36 | 15.35 | 16.30 | 4,906,731 | -0.27(-1.63%) |
Sep 02, 2011 | 17.15 | 17.42 | 16.45 | 16.57 | 4,138,374 | -1.10(-6.21%) |
Sep 01, 2011 | 17.47 | 18.31 | 17.26 | 17.67 | 4,765,203 | +0.24(+1.41%) |
Aug 31, 2011 | 17.75 | 18.13 | 17.26 | 17.42 | 2,988,219 | -0.19(-1.06%) |
Aug 30, 2011 | 17.43 | 17.82 | 17.29 | 17.61 | 2,733,209 | +0.04(+0.24%) |
Aug 29, 2011 | 17.17 | 17.59 | 17.04 | 17.57 | 3,348,600 | +0.77(+4.58%) |
Aug 26, 2011 | 16.31 | 17.02 | 16.00 | 16.80 | 3,875,328 | +0.36(+2.21%) |
Aug 25, 2011 | 16.95 | 17.04 | 16.38 | 16.44 | 2,638,351 | -0.50(-2.94%) |
Aug 24, 2011 | 16.87 | 17.06 | 16.52 | 16.93 | 3,159,590 | +0.01(+0.05%) |
Aug 23, 2011 | 16.30 | 17.00 | 16.22 | 16.93 | 5,517,784 | +0.79(+4.87%) |
Aug 22, 2011 | 16.36 | 16.67 | 16.05 | 16.14 | 3,478,556 | +0.28(+1.76%) |
Aug 19, 2011 | 15.87 | 16.93 | 15.84 | 15.86 | 4,713,852 | -0.54(-3.30%) |
Aug 18, 2011 | 17.31 | 17.32 | 16.24 | 16.40 | 5,345,943 | -1.64(-9.08%) |
Aug 17, 2011 | 18.26 | 18.72 | 17.82 | 18.04 | 3,458,504 | -0.09(-0.51%) |
Aug 16, 2011 | 19.21 | 19.30 | 17.54 | 18.13 | 7,455,238 | -1.39(-7.10%) |
Aug 15, 2011 | 18.85 | 19.62 | 18.80 | 19.52 | 4,590,688 | +0.88(+4.71%) |
Aug 12, 2011 | 18.79 | 19.33 | 18.52 | 18.64 | 4,581,769 | +0.04(+0.23%) |
Aug 11, 2011 | 17.13 | 18.93 | 17.04 | 18.60 | 6,361,498 | +1.47(+8.61%) |
Aug 10, 2011 | 17.01 | 17.88 | 16.64 | 17.12 | 6,107,933 | -0.22(-1.24%) |
Aug 09, 2011 | 17.04 | 17.36 | 15.95 | 17.34 | 8,454,470 | +0.96(+5.88%) |
Aug 08, 2011 | 16.55 | 17.23 | 16.13 | 16.38 | 11,503,383 | -1.09(-6.24%) |
Aug 05, 2011 | 19.29 | 19.33 | 16.99 | 17.47 | 12,578,381 | -1.37(-7.26%) |
Aug 04, 2011 | 20.10 | 20.11 | 18.81 | 18.83 | 6,945,102 | -1.69(-8.23%) |
Aug 03, 2011 | 19.97 | 20.62 | 19.32 | 20.52 | 5,542,989 | +0.63(+3.18%) |
Aug 02, 2011 | 20.82 | 20.98 | 19.88 | 19.89 | 5,510,953 | -1.22(-5.80%) |