Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.82 | 21.93 | 20.96 | 21.22 | 13,143,523 | -0.65(-2.96%) |
May 30, 2012 | 21.59 | 22.10 | 21.07 | 21.86 | 4,271,109 | +0.04(+0.16%) |
May 29, 2012 | 22.07 | 22.27 | 21.63 | 21.83 | 5,219,246 | -0.01(-0.03%) |
May 25, 2012 | 21.78 | 22.09 | 21.58 | 21.84 | 3,869,951 | +0.10(+0.46%) |
May 24, 2012 | 21.71 | 21.93 | 21.49 | 21.73 | 4,734,409 | -0.22(-0.98%) |
May 23, 2012 | 21.04 | 21.99 | 20.87 | 21.95 | 3,998,573 | +0.73(+3.42%) |
May 22, 2012 | 21.81 | 22.07 | 20.91 | 21.22 | 14,303,629 | -0.53(-2.42%) |
May 21, 2012 | 20.38 | 21.98 | 20.31 | 21.75 | 5,381,259 | +1.45(+7.16%) |
May 18, 2012 | 21.04 | 21.30 | 20.21 | 20.30 | 5,308,703 | -0.63(-2.99%) |
May 17, 2012 | 21.33 | 21.66 | 20.91 | 20.92 | 4,491,174 | -0.36(-1.69%) |
May 16, 2012 | 20.44 | 21.55 | 20.44 | 21.28 | 5,689,070 | +0.87(+4.27%) |
May 15, 2012 | 20.81 | 21.35 | 20.19 | 20.41 | 5,055,877 | -0.39(-1.87%) |
May 14, 2012 | 21.16 | 21.27 | 20.46 | 20.80 | 5,409,624 | -0.68(-3.18%) |
May 11, 2012 | 21.58 | 22.13 | 21.40 | 21.48 | 3,683,723 | -0.31(-1.42%) |
May 10, 2012 | 21.81 | 22.02 | 21.58 | 21.79 | 3,037,392 | +0.12(+0.56%) |
May 09, 2012 | 20.66 | 21.73 | 20.48 | 21.67 | 4,517,341 | +0.66(+3.15%) |
May 08, 2012 | 20.53 | 21.04 | 20.32 | 21.01 | 4,982,394 | +0.37(+1.78%) |
May 07, 2012 | 21.02 | 21.18 | 20.51 | 20.64 | 5,363,906 | -0.60(-2.81%) |
May 04, 2012 | 21.51 | 21.73 | 21.07 | 21.24 | 4,917,894 | -0.55(-2.51%) |
May 03, 2012 | 22.02 | 22.17 | 21.53 | 21.79 | 5,054,657 | -0.24(-1.11%) |
May 02, 2012 | 21.91 | 22.07 | 21.61 | 22.03 | 3,487,276 | +0.02(+0.10%) |
May 01, 2012 | 22.25 | 22.62 | 21.97 | 22.01 | 3,913,315 | -0.17(-0.78%) |
Apr 30, 2012 | 23.12 | 23.14 | 21.92 | 22.18 | 4,733,550 | -0.63(-2.78%) |
Apr 27, 2012 | 22.27 | 22.97 | 22.17 | 22.81 | 4,640,929 | +0.77(+3.49%) |
Apr 26, 2012 | 21.53 | 22.14 | 21.42 | 22.04 | 3,025,484 | +0.49(+2.27%) |
Apr 25, 2012 | 21.66 | 21.73 | 21.09 | 21.55 | 3,710,405 | +0.12(+0.57%) |
Apr 24, 2012 | 21.55 | 21.76 | 21.38 | 21.43 | 3,054,003 | -0.16(-0.73%) |
Apr 23, 2012 | 21.09 | 21.61 | 20.84 | 21.59 | 3,897,761 | +0.18(+0.84%) |
Apr 20, 2012 | 21.81 | 21.92 | 21.36 | 21.41 | 4,988,828 | -0.33(-1.52%) |
Apr 19, 2012 | 21.09 | 21.78 | 21.05 | 21.74 | 6,669,777 | +0.71(+3.35%) |
Apr 18, 2012 | 20.58 | 21.10 | 20.47 | 21.04 | 4,174,268 | +0.33(+1.60%) |
Apr 17, 2012 | 20.63 | 20.87 | 20.37 | 20.71 | 4,943,543 | +0.28(+1.37%) |
Apr 16, 2012 | 21.82 | 21.82 | 20.36 | 20.43 | 7,085,824 | -1.19(-5.53%) |
Apr 13, 2012 | 21.93 | 22.06 | 21.58 | 21.62 | 6,512,555 | -0.35(-1.57%) |
Apr 12, 2012 | 21.40 | 22.39 | 21.34 | 21.97 | 3,567,594 | +0.68(+3.21%) |
Apr 11, 2012 | 21.63 | 21.77 | 21.20 | 21.28 | 6,136,520 | -0.01(-0.03%) |
Apr 10, 2012 | 22.61 | 22.65 | 21.15 | 21.29 | 7,046,516 | -1.41(-6.21%) |
Apr 09, 2012 | 22.38 | 22.85 | 22.08 | 22.70 | 2,894,598 | +0.04(+0.19%) |
Apr 05, 2012 | 23.17 | 23.51 | 22.19 | 22.66 | 6,083,982 | -0.65(-2.81%) |
Apr 04, 2012 | 23.25 | 23.83 | 22.94 | 23.31 | 5,524,504 | -0.10(-0.43%) |
Apr 03, 2012 | 23.26 | 23.58 | 22.83 | 23.41 | 5,928,775 | +0.21(+0.90%) |
Apr 02, 2012 | 23.03 | 23.54 | 22.61 | 23.20 | 3,837,829 | +0.06(+0.28%) |
Mar 30, 2012 | 23.27 | 23.46 | 22.81 | 23.14 | 3,965,954 | +0.09(+0.41%) |
Mar 29, 2012 | 22.66 | 23.15 | 22.37 | 23.04 | 6,634,426 | -0.14(-0.59%) |
Mar 28, 2012 | 23.97 | 23.97 | 22.96 | 23.18 | 5,199,375 | -0.83(-3.45%) |
Mar 27, 2012 | 24.50 | 24.53 | 23.55 | 24.01 | 6,092,999 | -0.58(-2.34%) |
Mar 26, 2012 | 24.66 | 25.00 | 24.36 | 24.58 | 3,282,097 | -0.21(-0.84%) |
Mar 23, 2012 | 24.44 | 24.97 | 24.40 | 24.79 | 4,639,408 | +0.36(+1.47%) |
Mar 22, 2012 | 24.82 | 24.97 | 24.21 | 24.43 | 4,270,881 | -0.68(-2.69%) |
Mar 21, 2012 | 25.64 | 25.84 | 25.08 | 25.11 | 2,982,627 | -0.53(-2.08%) |
Mar 20, 2012 | 25.55 | 25.79 | 25.20 | 25.64 | 4,502,269 | -0.26(-1.00%) |
Mar 19, 2012 | 25.76 | 26.22 | 25.48 | 25.90 | 3,657,427 | +0.04(+0.17%) |
Mar 16, 2012 | 25.48 | 25.91 | 25.23 | 25.86 | 5,216,895 | +0.52(+2.04%) |
Mar 15, 2012 | 25.36 | 25.69 | 24.92 | 25.34 | 4,796,674 | +0.02(+0.09%) |
Mar 14, 2012 | 26.01 | 26.15 | 25.06 | 25.32 | 5,084,422 | -0.55(-2.14%) |
Mar 13, 2012 | 25.77 | 26.23 | 25.62 | 25.87 | 4,096,602 | +0.32(+1.27%) |
Mar 12, 2012 | 25.87 | 25.88 | 25.33 | 25.55 | 2,249,388 | -0.27(-1.06%) |
Mar 09, 2012 | 25.49 | 26.02 | 25.04 | 25.82 | 5,266,105 | +0.37(+1.47%) |
Mar 08, 2012 | 24.34 | 25.56 | 24.22 | 25.45 | 5,724,083 | +1.42(+5.90%) |
Mar 07, 2012 | 23.91 | 24.52 | 23.53 | 24.03 | 6,160,856 | +0.23(+0.97%) |
Mar 06, 2012 | 24.19 | 24.20 | 23.57 | 23.80 | 3,772,621 | -0.77(-3.13%) |
Mar 05, 2012 | 23.94 | 24.65 | 23.64 | 24.57 | 6,611,747 | +0.62(+2.58%) |
Mar 02, 2012 | 24.03 | 24.36 | 23.75 | 23.95 | 6,124,523 | -0.23(-0.95%) |
Mar 01, 2012 | 23.40 | 24.38 | 22.94 | 24.18 | 5,788,088 | +0.70(+2.97%) |
Feb 29, 2012 | 23.13 | 24.02 | 23.05 | 23.48 | 6,123,625 | +0.55(+2.42%) |
Feb 28, 2012 | 23.81 | 23.81 | 22.30 | 22.93 | 11,699,229 | -0.92(-3.86%) |
Feb 27, 2012 | 24.22 | 24.53 | 23.81 | 23.85 | 9,652,837 | -0.54(-2.21%) |
Feb 24, 2012 | 25.41 | 25.45 | 24.34 | 24.39 | 4,528,644 | -0.94(-3.72%) |
Feb 23, 2012 | 25.44 | 25.61 | 24.94 | 25.33 | 3,778,780 | -0.06(-0.23%) |
Feb 22, 2012 | 24.83 | 25.67 | 24.65 | 25.39 | 6,371,452 | +0.65(+2.62%) |
Feb 21, 2012 | 24.15 | 24.99 | 24.15 | 24.74 | 4,923,254 | +0.84(+3.52%) |
Feb 17, 2012 | 24.89 | 25.00 | 23.76 | 23.90 | 5,219,642 | -0.89(-3.60%) |
Feb 16, 2012 | 24.48 | 25.69 | 24.13 | 24.79 | 5,751,988 | +0.29(+1.17%) |
Feb 15, 2012 | 24.79 | 24.90 | 24.38 | 24.51 | 5,830,589 | -0.04(-0.15%) |
Feb 14, 2012 | 23.84 | 24.65 | 23.57 | 24.54 | 7,329,948 | +1.14(+4.86%) |
Feb 13, 2012 | 24.51 | 24.67 | 23.32 | 23.40 | 6,856,310 | -0.78(-3.21%) |
Feb 10, 2012 | 24.33 | 24.52 | 24.00 | 24.18 | 4,064,010 | -0.47(-1.90%) |
Feb 09, 2012 | 24.89 | 25.24 | 24.21 | 24.65 | 5,624,558 | -0.17(-0.67%) |
Feb 08, 2012 | 23.97 | 24.84 | 23.70 | 24.82 | 7,508,243 | +0.96(+4.01%) |
Feb 07, 2012 | 23.63 | 24.10 | 23.07 | 23.86 | 6,801,320 | +0.24(+1.04%) |
Feb 06, 2012 | 23.31 | 23.73 | 23.11 | 23.61 | 4,186,432 | +0.27(+1.17%) |
Feb 03, 2012 | 23.09 | 23.59 | 23.03 | 23.34 | 6,493,125 | +0.65(+2.89%) |
Feb 02, 2012 | 22.01 | 22.79 | 21.91 | 22.68 | 5,971,628 | +0.79(+3.62%) |
Feb 01, 2012 | 21.38 | 21.97 | 21.38 | 21.89 | 4,619,758 | +0.78(+3.68%) |
Jan 31, 2012 | 21.69 | 21.70 | 21.04 | 21.12 | 4,575,481 | -0.41(-1.91%) |
Jan 30, 2012 | 21.12 | 21.61 | 20.91 | 21.53 | 3,162,515 | +0.12(+0.57%) |
Jan 27, 2012 | 20.79 | 21.61 | 20.73 | 21.40 | 4,001,307 | +0.60(+2.91%) |
Jan 26, 2012 | 21.32 | 21.32 | 20.27 | 20.80 | 4,338,699 | -0.32(-1.53%) |
Jan 25, 2012 | 20.75 | 21.23 | 20.57 | 21.12 | 3,185,907 | +0.40(+1.91%) |
Jan 24, 2012 | 20.53 | 20.75 | 20.35 | 20.73 | 3,506,158 | +0.04(+0.17%) |
Jan 23, 2012 | 20.34 | 20.81 | 20.30 | 20.69 | 3,438,973 | +0.42(+2.06%) |
Jan 20, 2012 | 20.19 | 20.50 | 20.07 | 20.27 | 2,542,132 | +0.07(+0.36%) |
Jan 19, 2012 | 20.35 | 20.37 | 19.65 | 20.20 | 3,456,422 | +0.02(+0.11%) |
Jan 18, 2012 | 20.04 | 20.34 | 19.87 | 20.18 | 5,115,834 | +0.21(+1.04%) |
Jan 17, 2012 | 19.90 | 20.12 | 19.79 | 19.97 | 3,627,151 | +0.32(+1.61%) |
Jan 13, 2012 | 19.13 | 19.83 | 19.07 | 19.65 | 4,332,282 | +0.36(+1.87%) |
Jan 12, 2012 | 19.03 | 19.54 | 18.86 | 19.30 | 3,902,930 | +0.27(+1.44%) |
Jan 11, 2012 | 18.60 | 19.11 | 18.55 | 19.02 | 3,550,392 | +0.27(+1.42%) |
Jan 10, 2012 | 18.94 | 19.07 | 18.60 | 18.76 | 3,311,658 | +0.13(+0.70%) |
Jan 09, 2012 | 19.26 | 19.30 | 18.52 | 18.63 | 5,060,972 | -0.68(-3.50%) |
Jan 06, 2012 | 18.76 | 19.38 | 18.55 | 19.30 | 5,355,278 | +0.58(+3.11%) |
Jan 05, 2012 | 18.06 | 18.83 | 17.81 | 18.72 | 8,411,258 | -0.04(-0.23%) |
Jan 04, 2012 | 18.28 | 18.94 | 17.91 | 18.76 | 9,912,720 | +1.92(+11.41%) |
Dec 30, 2011 | 16.82 | 16.92 | 16.59 | 16.84 | 2,261,935 | +0.14(+0.86%) |
Dec 29, 2011 | 16.58 | 16.77 | 16.37 | 16.70 | 2,011,689 | +0.10(+0.61%) |
Dec 28, 2011 | 17.11 | 17.27 | 16.44 | 16.60 | 3,188,326 | -0.45(-2.62%) |
Dec 27, 2011 | 16.80 | 17.09 | 16.42 | 17.04 | 2,152,450 | +0.24(+1.46%) |
Dec 23, 2011 | 16.75 | 16.80 | 16.45 | 16.80 | 1,595,182 | +0.42(+2.55%) |
Dec 21, 2011 | 16.16 | 16.42 | 15.88 | 16.38 | 2,671,500 | +0.12(+0.71%) |
Dec 20, 2011 | 16.08 | 16.35 | 15.93 | 16.27 | 3,507,671 | +0.47(+3.01%) |
Dec 19, 2011 | 16.06 | 16.19 | 15.68 | 15.79 | 3,672,885 | -0.41(-2.53%) |
Dec 16, 2011 | 16.08 | 16.69 | 15.98 | 16.20 | 8,648,036 | +0.42(+2.64%) |
Dec 15, 2011 | 15.93 | 16.03 | 15.54 | 15.78 | 6,055,599 | +0.04(+0.23%) |
Dec 14, 2011 | 15.58 | 15.84 | 15.21 | 15.75 | 4,769,278 | +0.06(+0.37%) |
Dec 13, 2011 | 16.09 | 16.21 | 15.51 | 15.69 | 3,891,146 | -0.30(-1.85%) |
Dec 12, 2011 | 16.30 | 16.31 | 15.63 | 15.98 | 4,030,277 | -0.52(-3.14%) |
Dec 09, 2011 | 15.97 | 16.57 | 15.86 | 16.50 | 4,377,210 | +0.69(+4.37%) |
Dec 08, 2011 | 16.68 | 16.73 | 15.70 | 15.81 | 4,826,052 | -0.97(-5.79%) |
Dec 07, 2011 | 16.85 | 16.95 | 16.55 | 16.78 | 3,543,335 | -0.17(-1.02%) |
Dec 06, 2011 | 17.17 | 17.32 | 16.75 | 16.96 | 5,400,573 | -0.26(-1.51%) |
Dec 05, 2011 | 18.01 | 18.09 | 17.11 | 17.22 | 5,330,440 | -0.40(-2.25%) |
Dec 02, 2011 | 17.44 | 18.04 | 17.34 | 17.61 | 6,076,219 | +0.75(+4.44%) |
Dec 01, 2011 | 16.74 | 17.11 | 16.72 | 16.86 | 3,400,201 | +0.13(+0.77%) |
Nov 30, 2011 | 16.86 | 17.15 | 16.35 | 16.73 | 5,141,919 | +0.45(+2.74%) |
Nov 29, 2011 | 16.19 | 16.44 | 15.90 | 16.29 | 4,695,712 | +0.09(+0.58%) |
Nov 28, 2011 | 16.42 | 16.55 | 16.04 | 16.19 | 3,725,685 | +0.55(+3.50%) |
Nov 25, 2011 | 15.68 | 16.09 | 15.57 | 15.65 | 1,441,866 | -0.48(-2.95%) |
Nov 23, 2011 | 17.01 | 17.19 | 16.12 | 16.12 | 6,026,037 | -1.18(-6.82%) |
Nov 22, 2011 | 17.67 | 17.75 | 16.59 | 17.30 | 6,657,195 | -0.09(-0.54%) |
Nov 21, 2011 | 17.26 | 17.92 | 16.91 | 17.39 | 6,167,319 | -0.15(-0.86%) |
Nov 18, 2011 | 17.45 | 17.75 | 17.04 | 17.55 | 5,933,566 | +0.32(+1.88%) |
Nov 17, 2011 | 18.18 | 18.18 | 17.09 | 17.22 | 10,208,395 | -0.64(-3.59%) |
Nov 16, 2011 | 18.24 | 19.00 | 17.50 | 17.86 | 21,295,330 | -1.99(-10.01%) |
Nov 15, 2011 | 20.18 | 20.58 | 19.74 | 19.85 | 9,141,869 | +0.06(+0.29%) |
Nov 14, 2011 | 19.82 | 20.37 | 19.43 | 19.79 | 10,986,656 | -0.70(-3.41%) |
Nov 11, 2011 | 22.18 | 22.22 | 20.19 | 20.49 | 9,080,107 | -0.94(-4.37%) |
Nov 10, 2011 | 22.33 | 22.54 | 20.04 | 21.43 | 12,073,104 | -0.50(-2.30%) |
Nov 09, 2011 | 22.97 | 23.07 | 21.77 | 21.93 | 7,484,494 | -1.51(-6.45%) |
Nov 08, 2011 | 24.38 | 24.38 | 23.06 | 23.44 | 4,518,207 | -0.51(-2.13%) |
Nov 07, 2011 | 24.36 | 24.64 | 23.58 | 23.95 | 5,041,918 | -0.08(-0.33%) |
Nov 04, 2011 | 23.38 | 24.14 | 22.92 | 24.03 | 3,004,087 | +0.56(+2.39%) |
Nov 03, 2011 | 22.89 | 23.78 | 22.48 | 23.47 | 4,245,633 | +0.74(+3.26%) |
Nov 02, 2011 | 22.43 | 22.89 | 21.99 | 22.73 | 2,779,877 | +0.80(+3.64%) |
Nov 01, 2011 | 21.44 | 22.33 | 21.16 | 21.93 | 5,756,498 | -0.16(-0.72%) |
Oct 31, 2011 | 22.73 | 22.74 | 21.94 | 22.09 | 4,150,791 | -0.84(-3.67%) |
Oct 28, 2011 | 23.15 | 23.31 | 22.53 | 22.93 | 2,041,883 | -0.18(-0.78%) |
Oct 27, 2011 | 22.60 | 23.36 | 22.08 | 23.11 | 4,679,179 | +1.25(+5.73%) |
Oct 26, 2011 | 21.45 | 22.02 | 20.94 | 21.86 | 5,116,965 | +1.27(+6.15%) |
Oct 25, 2011 | 22.18 | 22.19 | 20.24 | 20.59 | 10,774,958 | -2.83(-12.08%) |
Oct 24, 2011 | 24.52 | 24.69 | 22.87 | 23.42 | 5,257,477 | -0.71(-2.95%) |
Oct 21, 2011 | 24.32 | 24.43 | 23.74 | 24.13 | 2,261,710 | +0.23(+0.96%) |
Oct 20, 2011 | 23.58 | 24.12 | 22.71 | 23.90 | 4,549,303 | +0.16(+0.67%) |
Oct 19, 2011 | 24.79 | 25.00 | 23.33 | 23.74 | 3,977,151 | -1.02(-4.13%) |
Oct 18, 2011 | 23.80 | 24.98 | 22.68 | 24.76 | 4,827,037 | +0.95(+3.99%) |
Oct 17, 2011 | 24.95 | 25.19 | 23.51 | 23.81 | 4,852,958 | -1.10(-4.42%) |
Oct 14, 2011 | 24.28 | 25.06 | 24.04 | 24.92 | 6,721,837 | +1.86(+8.05%) |
Oct 13, 2011 | 22.36 | 23.17 | 22.27 | 23.06 | 4,004,580 | +0.62(+2.76%) |
Oct 12, 2011 | 22.88 | 22.96 | 22.19 | 22.44 | 3,671,224 | -0.17(-0.73%) |
Oct 11, 2011 | 21.81 | 22.75 | 21.56 | 22.61 | 3,338,923 | +0.67(+3.05%) |
Oct 10, 2011 | 20.84 | 22.33 | 20.84 | 21.94 | 4,561,222 | +1.61(+7.93%) |
Oct 07, 2011 | 21.53 | 21.63 | 20.17 | 20.32 | 4,256,246 | -1.14(-5.33%) |
Oct 06, 2011 | 20.52 | 21.61 | 20.50 | 21.47 | 6,595,574 | +1.48(+7.38%) |
Oct 05, 2011 | 18.87 | 20.17 | 18.62 | 19.99 | 4,386,576 | +1.04(+5.47%) |
Oct 04, 2011 | 17.93 | 18.99 | 17.48 | 18.96 | 5,569,841 | +0.76(+4.19%) |
Oct 03, 2011 | 18.61 | 19.67 | 18.01 | 18.19 | 8,876,484 | -0.68(-3.58%) |
Sep 30, 2011 | 18.13 | 19.20 | 17.79 | 18.87 | 6,866,930 | +0.45(+2.46%) |
Sep 29, 2011 | 19.91 | 20.06 | 17.45 | 18.42 | 9,660,662 | -1.07(-5.47%) |
Sep 28, 2011 | 20.32 | 21.04 | 19.43 | 19.48 | 5,304,743 | -0.65(-3.25%) |
Sep 27, 2011 | 20.99 | 21.53 | 19.99 | 20.14 | 5,739,009 | -0.37(-1.79%) |
Sep 26, 2011 | 19.71 | 20.55 | 19.25 | 20.50 | 9,972,886 | +0.87(+4.44%) |
Sep 23, 2011 | 19.31 | 19.87 | 19.19 | 19.63 | 4,425,819 | +0.22(+1.15%) |
Sep 22, 2011 | 20.62 | 20.62 | 18.87 | 19.41 | 8,132,248 | -1.92(-9.01%) |
Sep 21, 2011 | 22.22 | 22.59 | 21.29 | 21.33 | 5,444,862 | -0.74(-3.36%) |
Sep 20, 2011 | 23.20 | 23.50 | 22.06 | 22.07 | 6,379,592 | -0.99(-4.31%) |
Sep 19, 2011 | 23.41 | 23.57 | 22.68 | 23.07 | 4,636,621 | -0.96(-4.01%) |
Sep 16, 2011 | 23.76 | 24.08 | 23.51 | 24.03 | 5,872,450 | +0.26(+1.09%) |
Sep 15, 2011 | 23.95 | 24.70 | 23.25 | 23.77 | 5,924,514 | +0.19(+0.82%) |
Sep 14, 2011 | 23.75 | 23.97 | 22.61 | 23.58 | 7,001,025 | -0.04(-0.18%) |
Sep 13, 2011 | 25.07 | 25.40 | 23.08 | 23.62 | 7,693,671 | -1.33(-5.34%) |
Sep 12, 2011 | 24.85 | 25.05 | 24.23 | 24.95 | 4,402,363 | -0.25(-1.00%) |
Sep 09, 2011 | 25.92 | 26.28 | 24.93 | 25.20 | 4,058,736 | -1.10(-4.19%) |
Sep 08, 2011 | 26.72 | 27.51 | 26.00 | 26.30 | 5,716,020 | -0.39(-1.46%) |
Sep 07, 2011 | 25.58 | 27.42 | 25.58 | 26.69 | 7,450,820 | +1.56(+6.21%) |
Sep 06, 2011 | 23.70 | 25.22 | 23.70 | 25.13 | 3,754,302 | +0.65(+2.68%) |
Sep 02, 2011 | 24.34 | 25.13 | 24.01 | 24.48 | 4,752,310 | -0.50(-2.02%) |
Sep 01, 2011 | 25.62 | 26.00 | 24.69 | 24.98 | 3,926,434 | -26.66(-51.63%) |
Aug 31, 2011 | 52.89 | 53.25 | 50.92 | 51.65 | 11,188,340 | -0.39(-0.75%) |
Aug 30, 2011 | 51.93 | 52.75 | 51.02 | 52.03 | 2,853,946 | +0.04(+0.07%) |
Aug 29, 2011 | 51.26 | 52.11 | 49.47 | 52.00 | 2,155,693 | +1.13(+2.22%) |
Aug 26, 2011 | 47.38 | 51.06 | 47.03 | 50.87 | 2,625,061 | +3.37(+7.09%) |
Aug 25, 2011 | 49.60 | 50.38 | 47.02 | 47.50 | 2,406,421 | -1.47(-3.00%) |
Aug 24, 2011 | 47.89 | 49.96 | 47.44 | 48.97 | 1,837,729 | +0.86(+1.78%) |
Aug 23, 2011 | 45.69 | 48.11 | 44.64 | 48.11 | 3,183,965 | +2.84(+6.26%) |
Aug 22, 2011 | 47.05 | 48.17 | 44.43 | 45.28 | 5,236,350 | -2.77(-5.77%) |
Aug 19, 2011 | 46.87 | 49.62 | 46.78 | 48.05 | 2,604,164 | +0.27(+0.57%) |
Aug 18, 2011 | 48.86 | 48.98 | 47.18 | 47.77 | 3,558,377 | -2.85(-5.63%) |
Aug 17, 2011 | 51.83 | 52.60 | 50.47 | 50.62 | 1,520,545 | -0.56(-1.10%) |
Aug 16, 2011 | 51.45 | 52.46 | 50.36 | 51.18 | 1,439,049 | -1.34(-2.55%) |
Aug 15, 2011 | 51.10 | 52.78 | 50.74 | 52.52 | 1,998,043 | +2.26(+4.50%) |
Aug 12, 2011 | 51.76 | 52.25 | 49.84 | 50.26 | 1,823,491 | -0.38(-0.75%) |
Aug 11, 2011 | 48.01 | 51.37 | 47.80 | 50.65 | 2,851,077 | +2.29(+4.73%) |
Aug 10, 2011 | 47.31 | 50.85 | 46.78 | 48.36 | 3,562,907 | +0.70(+1.47%) |
Aug 09, 2011 | 46.35 | 48.20 | 44.53 | 47.66 | 5,598,648 | +3.92(+8.97%) |
Aug 08, 2011 | 46.35 | 47.21 | 41.95 | 43.74 | 3,543,624 | -4.22(-8.81%) |
Aug 05, 2011 | 49.33 | 50.80 | 45.27 | 47.96 | 3,232,773 | -0.45(-0.92%) |
Aug 04, 2011 | 51.13 | 51.72 | 47.36 | 48.41 | 4,398,352 | -3.30(-6.39%) |
Aug 03, 2011 | 52.42 | 52.92 | 49.84 | 51.71 | 2,936,835 | -1.12(-2.11%) |
Aug 02, 2011 | 55.14 | 55.98 | 52.67 | 52.83 | 3,762,886 | -2.16(-3.93%) |
Aug 01, 2011 | 54.26 | 55.83 | 53.99 | 54.98 | 2,991,923 | +0.73(+1.34%) |
Jul 29, 2011 | 51.03 | 54.37 | 50.32 | 54.26 | 2,455,446 | +2.84(+5.51%) |
Jul 28, 2011 | 51.92 | 52.97 | 51.15 | 51.42 | 1,155,930 | -0.59(-1.13%) |
Jul 27, 2011 | 53.05 | 53.17 | 51.46 | 52.01 | 1,712,497 | -1.48(-2.77%) |
Jul 26, 2011 | 53.43 | 54.70 | 52.67 | 53.49 | 1,807,994 | -0.26(-0.48%) |
Jul 25, 2011 | 52.21 | 55.21 | 52.06 | 53.75 | 2,135,138 | +1.29(+2.46%) |
Jul 22, 2011 | 53.01 | 53.03 | 52.44 | 52.47 | 1,401,617 | -0.84(-1.58%) |
Jul 21, 2011 | 53.14 | 53.74 | 52.65 | 53.31 | 1,456,657 | +0.38(+0.72%) |
Jul 20, 2011 | 53.95 | 53.96 | 52.86 | 52.93 | 1,394,685 | -0.55(-1.04%) |
Jul 19, 2011 | 51.75 | 53.55 | 51.68 | 53.48 | 2,055,288 | +2.26(+4.41%) |
Jul 18, 2011 | 51.39 | 51.47 | 50.81 | 51.22 | 1,811,255 | -0.60(-1.15%) |
Jul 15, 2011 | 50.97 | 51.82 | 50.54 | 51.82 | 2,541,224 | +1.35(+2.68%) |
Jul 14, 2011 | 51.89 | 52.79 | 49.75 | 50.47 | 4,098,469 | -0.94(-1.82%) |
Jul 13, 2011 | 52.08 | 52.42 | 51.33 | 51.40 | 2,919,545 | -0.21(-0.40%) |
Jul 12, 2011 | 51.36 | 52.48 | 51.36 | 51.61 | 2,744,358 | -0.60(-1.16%) |
Jul 11, 2011 | 52.28 | 53.25 | 51.68 | 52.21 | 2,192,407 | -0.99(-1.87%) |
Jul 08, 2011 | 51.83 | 54.28 | 51.82 | 53.21 | 3,474,287 | +0.20(+0.38%) |
Jul 07, 2011 | 52.47 | 54.33 | 52.19 | 53.01 | 3,986,180 | +1.21(+2.33%) |
Jul 06, 2011 | 52.47 | 52.54 | 50.85 | 51.80 | 2,700,288 | -0.48(-0.91%) |
Jul 05, 2011 | 53.02 | 55.99 | 51.99 | 52.27 | 2,575,080 | +0.55(+1.07%) |