Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.81 | 16.96 | 16.72 | 16.90 | 8,303,123 | +0.60(+3.66%) |
Jun 28, 2012 | 16.37 | 16.40 | 16.02 | 16.30 | 6,915,192 | -0.16(-0.99%) |
Jun 27, 2012 | 16.45 | 16.62 | 16.39 | 16.47 | 5,400,696 | +0.09(+0.57%) |
Jun 26, 2012 | 16.48 | 16.55 | 16.30 | 16.37 | 6,578,356 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.84 | 16.44 | 16.48 | 5,726,652 | -0.60(-3.52%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.70 | 17.08 | 9,031,592 | +0.20(+1.21%) |
Jun 21, 2012 | 17.40 | 17.47 | 16.86 | 16.88 | 4,582,107 | -0.47(-2.70%) |
Jun 20, 2012 | 17.48 | 17.53 | 17.18 | 17.34 | 5,369,812 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.66 | 17.06 | 17.50 | 8,038,510 | +0.45(+2.64%) |
Jun 18, 2012 | 16.84 | 17.15 | 16.68 | 17.05 | 6,282,137 | +0.19(+1.11%) |
Jun 15, 2012 | 16.95 | 17.01 | 16.70 | 16.86 | 6,441,145 | +0.04(+0.21%) |
Jun 14, 2012 | 16.72 | 16.93 | 16.59 | 16.82 | 5,508,205 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.10 | 16.66 | 16.72 | 4,790,142 | -0.32(-1.89%) |
Jun 12, 2012 | 16.79 | 17.05 | 16.73 | 17.04 | 5,370,364 | +0.32(+1.89%) |
Jun 11, 2012 | 17.31 | 17.35 | 16.71 | 16.72 | 5,915,132 | -0.39(-2.25%) |
Jun 08, 2012 | 17.00 | 17.13 | 16.71 | 17.11 | 5,736,565 | +0.03(+0.17%) |
Jun 07, 2012 | 17.34 | 17.69 | 17.02 | 17.08 | 8,610,582 | +0.03(+0.17%) |
Jun 06, 2012 | 16.54 | 17.06 | 16.54 | 17.05 | 9,465,650 | +0.64(+3.88%) |
Jun 05, 2012 | 16.19 | 16.50 | 16.14 | 16.41 | 5,818,522 | +0.16(+0.97%) |
Jun 04, 2012 | 16.46 | 16.46 | 15.95 | 16.26 | 9,439,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.63 | 16.76 | 16.38 | 16.44 | 6,736,955 | -0.63(-3.66%) |
May 31, 2012 | 17.10 | 17.23 | 16.79 | 17.07 | 7,326,253 | -0.05(-0.27%) |
May 30, 2012 | 17.27 | 17.29 | 17.05 | 17.12 | 6,036,823 | -0.37(-2.14%) |
May 29, 2012 | 17.31 | 17.68 | 17.31 | 17.49 | 8,193,293 | +0.36(+2.08%) |
May 25, 2012 | 17.37 | 17.39 | 17.01 | 17.13 | 8,679,005 | -0.18(-1.05%) |
May 24, 2012 | 17.45 | 17.67 | 17.12 | 17.31 | 9,551,545 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.48 | 16.84 | 17.41 | 11,143,082 | +0.08(+0.44%) |
May 22, 2012 | 17.36 | 17.71 | 17.19 | 17.34 | 8,603,806 | +0.01(+0.04%) |
May 21, 2012 | 16.75 | 17.38 | 16.75 | 17.33 | 8,856,455 | +0.60(+3.57%) |
May 18, 2012 | 16.73 | 16.89 | 16.58 | 16.73 | 8,728,991 | +0.05(+0.31%) |
May 17, 2012 | 17.45 | 17.54 | 16.66 | 16.68 | 14,161,555 | -0.75(-4.32%) |
May 16, 2012 | 18.03 | 18.06 | 17.41 | 17.44 | 10,629,271 | -0.49(-2.75%) |
May 15, 2012 | 17.77 | 18.25 | 17.68 | 17.93 | 11,313,363 | +0.11(+0.62%) |
May 14, 2012 | 17.96 | 18.08 | 17.73 | 17.82 | 7,907,334 | -0.31(-1.69%) |
May 11, 2012 | 17.93 | 18.34 | 17.85 | 18.12 | 7,036,278 | +0.02(+0.13%) |
May 10, 2012 | 18.31 | 18.40 | 18.03 | 18.10 | 7,118,187 | -0.06(-0.35%) |
May 09, 2012 | 18.10 | 18.25 | 17.82 | 18.17 | 10,692,945 | -0.19(-1.01%) |
May 08, 2012 | 18.36 | 18.39 | 17.90 | 18.35 | 10,853,812 | -0.16(-0.88%) |
May 07, 2012 | 18.52 | 18.74 | 18.50 | 18.51 | 6,842,757 | -0.10(-0.56%) |
May 04, 2012 | 18.94 | 18.97 | 18.48 | 18.62 | 6,369,199 | -0.36(-1.89%) |
May 03, 2012 | 19.29 | 19.32 | 18.90 | 18.98 | 6,562,905 | -0.34(-1.74%) |
May 02, 2012 | 19.21 | 19.36 | 19.09 | 19.31 | 6,126,841 | -0.04(-0.21%) |
May 01, 2012 | 19.25 | 19.47 | 19.03 | 19.35 | 9,111,497 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.52 | 19.09 | 19.30 | 8,597,683 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.43 | 19.61 | 7,993,810 | +0.06(+0.30%) |
Apr 26, 2012 | 19.35 | 19.66 | 19.33 | 19.56 | 8,759,533 | +0.12(+0.60%) |
Apr 25, 2012 | 19.17 | 19.47 | 19.13 | 19.44 | 7,087,008 | +0.42(+2.22%) |
Apr 24, 2012 | 18.77 | 19.06 | 18.74 | 19.02 | 7,613,207 | +0.30(+1.61%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.52 | 18.72 | 7,885,882 | -0.42(-2.18%) |
Apr 20, 2012 | 19.18 | 19.34 | 19.09 | 19.13 | 5,712,152 | +0.03(+0.18%) |
Apr 19, 2012 | 19.17 | 19.25 | 18.94 | 19.10 | 5,816,547 | -0.05(-0.27%) |
Apr 18, 2012 | 19.16 | 19.27 | 19.09 | 19.15 | 6,119,759 | -0.10(-0.51%) |
Apr 17, 2012 | 19.13 | 19.31 | 18.92 | 19.25 | 8,337,361 | +0.21(+1.10%) |
Apr 16, 2012 | 19.14 | 19.24 | 18.94 | 19.04 | 7,481,616 | -0.06(-0.33%) |
Apr 13, 2012 | 19.25 | 19.32 | 19.07 | 19.10 | 6,908,758 | -0.17(-0.90%) |
Apr 12, 2012 | 19.02 | 19.34 | 18.96 | 19.28 | 8,854,665 | +0.31(+1.62%) |
Apr 11, 2012 | 19.24 | 19.27 | 18.95 | 18.97 | 10,625,561 | +0.04(+0.21%) |
Apr 10, 2012 | 19.68 | 19.71 | 18.89 | 18.93 | 14,526,458 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.60 | 19.68 | 8,704,291 | -0.52(-2.58%) |
Apr 05, 2012 | 20.29 | 20.46 | 20.08 | 20.20 | 6,018,598 | -0.13(-0.65%) |
Apr 04, 2012 | 20.31 | 20.41 | 20.05 | 20.34 | 7,951,648 | +0.07(+0.34%) |
Apr 03, 2012 | 20.37 | 20.62 | 20.20 | 20.27 | 10,271,254 | -0.11(-0.54%) |
Apr 02, 2012 | 20.34 | 20.46 | 20.22 | 20.38 | 7,367,600 | +0.04(+0.20%) |
Mar 30, 2012 | 20.48 | 20.48 | 20.15 | 20.34 | 6,668,295 | -0.03(-0.17%) |
Mar 29, 2012 | 20.05 | 20.43 | 20.02 | 20.37 | 6,605,763 | +0.17(+0.83%) |
Mar 28, 2012 | 20.64 | 20.68 | 20.11 | 20.20 | 8,722,846 | -0.50(-2.41%) |
Mar 27, 2012 | 20.91 | 20.99 | 20.69 | 20.70 | 6,464,578 | -0.14(-0.69%) |
Mar 26, 2012 | 20.60 | 20.88 | 20.58 | 20.85 | 6,871,694 | +0.46(+2.24%) |
Mar 23, 2012 | 20.37 | 20.41 | 20.01 | 20.39 | 8,229,986 | +0.08(+0.40%) |
Mar 22, 2012 | 20.36 | 20.42 | 20.05 | 20.31 | 6,478,704 | -0.36(-1.77%) |
Mar 21, 2012 | 20.56 | 20.74 | 20.51 | 20.67 | 7,399,593 | +0.22(+1.08%) |
Mar 20, 2012 | 20.32 | 20.47 | 20.13 | 20.45 | 8,642,478 | -0.08(-0.39%) |
Mar 19, 2012 | 20.63 | 20.73 | 20.42 | 20.54 | 6,209,346 | -0.08(-0.37%) |
Mar 16, 2012 | 20.82 | 20.82 | 20.46 | 20.61 | 10,619,249 | -0.21(-1.03%) |
Mar 15, 2012 | 20.69 | 20.87 | 20.40 | 20.82 | 10,371,148 | +0.13(+0.64%) |
Mar 14, 2012 | 21.02 | 21.15 | 20.60 | 20.69 | 8,652,439 | -0.34(-1.60%) |
Mar 13, 2012 | 20.66 | 21.03 | 20.62 | 21.03 | 9,768,021 | +0.47(+2.28%) |
Mar 12, 2012 | 20.43 | 20.60 | 20.39 | 20.56 | 6,383,800 | +0.14(+0.71%) |
Mar 09, 2012 | 20.55 | 20.64 | 20.26 | 20.41 | 6,816,147 | -0.03(-0.17%) |
Mar 08, 2012 | 20.30 | 20.61 | 20.26 | 20.45 | 8,085,014 | +0.30(+1.50%) |
Mar 07, 2012 | 20.40 | 20.43 | 19.79 | 20.15 | 12,406,533 | -0.21(-1.02%) |
Mar 06, 2012 | 20.31 | 20.39 | 20.16 | 20.36 | 10,013,578 | -0.21(-1.01%) |
Mar 05, 2012 | 20.61 | 20.81 | 20.48 | 20.56 | 8,239,702 | -0.08(-0.36%) |
Mar 02, 2012 | 20.42 | 20.86 | 20.41 | 20.64 | 8,332,668 | +0.24(+1.19%) |
Mar 01, 2012 | 20.38 | 20.56 | 20.27 | 20.40 | 7,360,458 | +0.03(+0.14%) |
Feb 29, 2012 | 20.12 | 20.86 | 20.12 | 20.37 | 17,124,934 | +0.30(+1.50%) |
Feb 28, 2012 | 19.69 | 20.16 | 19.55 | 20.07 | 15,013,158 | +0.42(+2.12%) |
Feb 27, 2012 | 18.99 | 19.76 | 18.98 | 19.65 | 10,109,282 | +0.57(+3.01%) |
Feb 24, 2012 | 19.10 | 19.30 | 19.04 | 19.08 | 11,567,710 | -0.02(-0.12%) |
Feb 23, 2012 | 19.06 | 19.35 | 18.96 | 19.10 | 5,203,553 | -0.08(-0.42%) |
Feb 22, 2012 | 19.20 | 19.33 | 19.08 | 19.18 | 5,467,473 | -0.13(-0.66%) |
Feb 21, 2012 | 19.52 | 19.58 | 19.23 | 19.31 | 6,704,311 | -0.08(-0.42%) |
Feb 17, 2012 | 19.58 | 19.58 | 19.19 | 19.39 | 9,325,032 | -0.14(-0.71%) |
Feb 16, 2012 | 19.23 | 19.63 | 19.06 | 19.53 | 10,108,759 | +0.49(+2.59%) |
Feb 15, 2012 | 19.27 | 19.29 | 18.97 | 19.03 | 7,395,185 | -0.12(-0.61%) |
Feb 14, 2012 | 19.12 | 19.21 | 18.95 | 19.15 | 10,564,282 | +0.02(+0.09%) |
Feb 13, 2012 | 18.55 | 19.25 | 18.51 | 19.13 | 17,039,158 | +0.83(+4.53%) |
Feb 10, 2012 | 17.96 | 18.33 | 17.79 | 18.30 | 13,352,476 | +0.21(+1.18%) |
Feb 09, 2012 | 17.86 | 18.17 | 17.79 | 18.09 | 5,767,197 | +0.30(+1.71%) |
Feb 08, 2012 | 17.90 | 17.97 | 17.76 | 17.79 | 7,475,746 | -0.09(-0.51%) |
Feb 07, 2012 | 18.00 | 18.06 | 17.73 | 17.88 | 10,130,287 | -0.21(-1.14%) |
Feb 06, 2012 | 18.20 | 18.27 | 17.96 | 18.08 | 6,830,740 | -0.22(-1.19%) |
Feb 03, 2012 | 18.31 | 18.48 | 18.22 | 18.30 | 9,113,070 | +0.14(+0.79%) |
Feb 02, 2012 | 18.37 | 18.53 | 18.14 | 18.16 | 7,422,019 | +0.13(+0.70%) |
Feb 01, 2012 | 18.09 | 18.27 | 17.99 | 18.03 | 6,912,983 | +0.14(+0.77%) |
Jan 31, 2012 | 18.04 | 18.12 | 17.76 | 17.89 | 5,761,587 | +0.03(+0.16%) |
Jan 30, 2012 | 17.60 | 17.97 | 17.53 | 17.87 | 5,946,290 | +0.06(+0.35%) |
Jan 27, 2012 | 17.91 | 17.96 | 17.57 | 17.80 | 7,882,421 | -0.16(-0.86%) |
Jan 26, 2012 | 18.10 | 18.33 | 17.89 | 17.96 | 7,179,713 | -0.04(-0.22%) |
Jan 25, 2012 | 18.31 | 18.31 | 17.96 | 18.00 | 11,679,746 | -0.48(-2.61%) |
Jan 24, 2012 | 17.95 | 18.59 | 17.95 | 18.48 | 7,286,807 | +0.42(+2.32%) |
Jan 23, 2012 | 18.68 | 18.68 | 18.04 | 18.06 | 12,892,393 | -0.59(-3.17%) |
Jan 20, 2012 | 18.63 | 18.69 | 18.37 | 18.65 | 6,752,468 | +0.02(+0.09%) |
Jan 19, 2012 | 18.56 | 18.72 | 18.46 | 18.64 | 6,035,353 | +0.21(+1.12%) |
Jan 18, 2012 | 18.14 | 18.48 | 18.04 | 18.43 | 6,392,066 | +0.22(+1.23%) |
Jan 17, 2012 | 18.27 | 18.36 | 18.15 | 18.21 | 8,149,909 | +0.11(+0.60%) |
Jan 13, 2012 | 18.11 | 18.14 | 17.90 | 18.10 | 7,215,170 | -0.14(-0.79%) |
Jan 12, 2012 | 18.00 | 18.25 | 17.89 | 18.24 | 7,332,257 | +0.34(+1.93%) |
Jan 11, 2012 | 17.95 | 18.14 | 17.87 | 17.89 | 6,861,268 | -0.10(-0.58%) |
Jan 10, 2012 | 18.11 | 18.30 | 17.93 | 18.00 | 7,301,861 | +0.14(+0.80%) |
Jan 09, 2012 | 17.78 | 17.92 | 17.62 | 17.85 | 16,092,174 | +0.07(+0.42%) |
Jan 06, 2012 | 17.54 | 17.97 | 17.47 | 17.78 | 7,705,287 | +0.28(+1.61%) |
Jan 05, 2012 | 17.25 | 17.66 | 16.92 | 17.50 | 7,835,085 | +0.20(+1.16%) |
Jan 04, 2012 | 17.15 | 17.38 | 17.08 | 17.30 | 7,595,065 | +0.29(+1.69%) |
Dec 30, 2011 | 17.03 | 17.11 | 16.96 | 17.01 | 4,052,644 | -0.02(-0.14%) |
Dec 29, 2011 | 16.89 | 17.15 | 16.78 | 17.03 | 5,167,106 | +0.20(+1.16%) |
Dec 28, 2011 | 16.98 | 17.03 | 16.72 | 16.84 | 5,575,411 | -0.07(-0.41%) |
Dec 27, 2011 | 16.77 | 17.06 | 16.77 | 16.91 | 3,996,858 | +0.10(+0.62%) |
Dec 23, 2011 | 16.72 | 16.81 | 16.57 | 16.80 | 3,860,743 | +0.30(+1.85%) |
Dec 21, 2011 | 16.43 | 16.52 | 16.18 | 16.50 | 5,925,015 | +0.12(+0.74%) |
Dec 20, 2011 | 16.00 | 16.54 | 16.00 | 16.38 | 7,305,590 | +0.66(+4.20%) |
Dec 19, 2011 | 16.03 | 16.23 | 15.66 | 15.72 | 6,718,662 | -0.25(-1.58%) |
Dec 16, 2011 | 15.95 | 16.22 | 15.82 | 15.97 | 10,152,512 | +0.15(+0.94%) |
Dec 15, 2011 | 15.94 | 16.07 | 15.74 | 15.82 | 7,511,853 | +0.14(+0.92%) |
Dec 14, 2011 | 15.62 | 15.92 | 15.54 | 15.68 | 7,900,725 | +0.01(+0.04%) |
Dec 13, 2011 | 16.09 | 16.31 | 15.50 | 15.67 | 7,871,882 | -0.30(-1.91%) |
Dec 12, 2011 | 16.07 | 16.07 | 15.79 | 15.98 | 5,780,121 | -0.27(-1.66%) |
Dec 09, 2011 | 16.03 | 16.32 | 15.99 | 16.25 | 6,035,665 | +0.32(+2.02%) |
Dec 08, 2011 | 16.34 | 16.34 | 15.88 | 15.92 | 7,884,342 | -0.55(-3.35%) |
Dec 07, 2011 | 16.35 | 16.58 | 16.13 | 16.48 | 6,736,547 | +0.02(+0.14%) |
Dec 06, 2011 | 16.49 | 16.59 | 16.22 | 16.45 | 8,288,370 | -0.25(-1.51%) |
Dec 05, 2011 | 16.76 | 16.82 | 16.42 | 16.71 | 9,277,878 | +0.17(+1.04%) |
Dec 02, 2011 | 16.27 | 16.61 | 16.27 | 16.53 | 11,015,500 | +0.55(+3.41%) |
Dec 01, 2011 | 16.23 | 16.28 | 15.84 | 15.99 | 7,504,511 | -0.33(-2.04%) |
Nov 30, 2011 | 15.96 | 16.33 | 15.94 | 16.32 | 10,171,824 | +0.99(+6.49%) |
Nov 29, 2011 | 15.42 | 15.64 | 15.27 | 15.33 | 7,220,366 | +0.11(+0.72%) |
Nov 28, 2011 | 15.41 | 15.47 | 15.07 | 15.22 | 8,593,816 | +0.34(+2.28%) |
Nov 25, 2011 | 14.69 | 15.11 | 14.69 | 14.88 | 5,828,563 | +0.18(+1.21%) |
Nov 23, 2011 | 15.10 | 15.16 | 14.57 | 14.70 | 16,040,959 | -0.60(-3.94%) |
Nov 22, 2011 | 15.57 | 15.64 | 15.23 | 15.30 | 9,223,780 | -0.28(-1.81%) |
Nov 21, 2011 | 15.84 | 15.87 | 15.48 | 15.58 | 16,871,124 | -0.52(-3.21%) |
Nov 18, 2011 | 16.15 | 16.46 | 16.03 | 16.10 | 10,063,028 | +0.11(+0.68%) |
Nov 17, 2011 | 16.02 | 16.10 | 15.79 | 15.99 | 13,373,588 | -0.10(-0.64%) |
Nov 16, 2011 | 16.00 | 16.45 | 15.91 | 16.10 | 9,958,801 | -0.07(-0.46%) |
Nov 15, 2011 | 16.08 | 16.31 | 15.97 | 16.17 | 7,238,777 | -0.01(-0.04%) |
Nov 14, 2011 | 16.44 | 16.50 | 16.08 | 16.18 | 7,323,098 | -0.27(-1.67%) |
Nov 11, 2011 | 16.39 | 16.64 | 16.34 | 16.45 | 7,040,309 | +0.32(+1.98%) |
Nov 10, 2011 | 16.23 | 16.33 | 15.96 | 16.13 | 7,424,578 | +0.15(+0.93%) |
Nov 09, 2011 | 16.03 | 16.35 | 15.90 | 15.98 | 10,796,921 | -0.72(-4.33%) |
Nov 08, 2011 | 16.48 | 16.75 | 16.21 | 16.71 | 8,123,876 | +0.36(+2.19%) |
Nov 07, 2011 | 16.33 | 16.45 | 16.01 | 16.35 | 7,229,513 | -0.06(-0.35%) |
Nov 04, 2011 | 16.00 | 16.53 | 15.86 | 16.41 | 9,239,445 | +0.20(+1.27%) |
Nov 03, 2011 | 15.92 | 16.25 | 15.61 | 16.20 | 8,405,259 | +0.56(+3.57%) |
Nov 02, 2011 | 15.65 | 15.74 | 15.42 | 15.64 | 6,748,559 | +0.27(+1.78%) |
Nov 01, 2011 | 15.22 | 15.61 | 15.12 | 15.37 | 10,960,908 | -0.40(-2.56%) |
Oct 31, 2011 | 16.08 | 16.18 | 15.77 | 15.77 | 7,497,497 | -0.63(-3.85%) |
Oct 28, 2011 | 16.31 | 16.48 | 16.06 | 16.41 | 9,281,755 | -0.08(-0.48%) |
Oct 27, 2011 | 15.80 | 16.66 | 15.78 | 16.49 | 15,521,267 | +1.35(+8.92%) |
Oct 26, 2011 | 15.24 | 15.31 | 14.70 | 15.14 | 11,489,266 | +0.17(+1.14%) |
Oct 25, 2011 | 15.20 | 15.23 | 14.86 | 14.96 | 7,072,053 | -0.27(-1.79%) |
Oct 24, 2011 | 14.89 | 15.33 | 14.86 | 15.24 | 7,343,687 | +0.47(+3.20%) |
Oct 21, 2011 | 14.74 | 14.93 | 14.49 | 14.77 | 8,277,310 | +0.19(+1.33%) |
Oct 20, 2011 | 14.46 | 14.68 | 14.25 | 14.57 | 8,559,807 | +0.11(+0.75%) |
Oct 19, 2011 | 14.76 | 14.90 | 14.40 | 14.46 | 6,023,048 | -0.30(-2.01%) |
Oct 18, 2011 | 14.29 | 14.91 | 14.12 | 14.76 | 9,080,447 | +0.47(+3.31%) |
Oct 17, 2011 | 14.67 | 14.73 | 14.24 | 14.29 | 7,133,671 | -0.52(-3.54%) |
Oct 14, 2011 | 14.85 | 15.00 | 14.60 | 14.81 | 8,287,014 | +0.17(+1.17%) |
Oct 13, 2011 | 14.47 | 14.68 | 14.38 | 14.64 | 7,508,097 | +0.01(+0.04%) |
Oct 12, 2011 | 14.52 | 14.78 | 14.47 | 14.63 | 7,940,621 | +0.27(+1.86%) |
Oct 11, 2011 | 14.12 | 14.54 | 14.06 | 14.37 | 7,078,909 | +0.07(+0.52%) |
Oct 10, 2011 | 14.05 | 14.33 | 14.02 | 14.29 | 5,184,904 | +0.60(+4.37%) |
Oct 07, 2011 | 14.00 | 14.09 | 13.52 | 13.70 | 8,164,950 | -0.25(-1.80%) |
Oct 06, 2011 | 13.91 | 14.08 | 13.76 | 13.95 | 9,567,796 | +0.25(+1.83%) |
Oct 05, 2011 | 13.27 | 13.74 | 12.99 | 13.70 | 10,895,373 | +0.48(+3.66%) |
Oct 04, 2011 | 12.62 | 13.23 | 12.27 | 13.21 | 13,950,642 | +0.31(+2.43%) |
Oct 03, 2011 | 13.21 | 13.45 | 12.88 | 12.90 | 12,595,772 | -0.34(-2.58%) |
Sep 30, 2011 | 13.47 | 13.59 | 13.19 | 13.24 | 12,781,142 | -0.51(-3.73%) |
Sep 29, 2011 | 14.16 | 14.30 | 13.40 | 13.75 | 23,791,680 | -0.07(-0.54%) |
Sep 28, 2011 | 14.91 | 14.98 | 13.78 | 13.83 | 18,177,448 | -1.06(-7.15%) |
Sep 27, 2011 | 14.96 | 15.34 | 14.78 | 14.89 | 9,214,686 | +0.42(+2.87%) |
Sep 26, 2011 | 14.42 | 14.57 | 14.01 | 14.48 | 21,781,438 | +0.23(+1.60%) |
Sep 23, 2011 | 13.99 | 14.48 | 13.95 | 14.25 | 10,952,586 | +0.21(+1.46%) |
Sep 22, 2011 | 14.32 | 14.51 | 13.79 | 14.04 | 18,681,348 | -0.75(-5.04%) |
Sep 21, 2011 | 15.48 | 15.72 | 14.78 | 14.79 | 10,513,574 | -0.71(-4.59%) |
Sep 20, 2011 | 15.90 | 15.96 | 15.48 | 15.50 | 5,554,387 | -0.22(-1.41%) |
Sep 19, 2011 | 15.57 | 15.81 | 15.35 | 15.72 | 5,981,449 | -0.21(-1.32%) |
Sep 16, 2011 | 15.97 | 16.12 | 15.78 | 15.93 | 7,488,777 | +0.11(+0.72%) |
Sep 15, 2011 | 15.50 | 15.88 | 15.41 | 15.82 | 8,537,766 | +0.51(+3.31%) |
Sep 14, 2011 | 15.34 | 15.49 | 14.95 | 15.31 | 8,976,643 | +0.09(+0.56%) |
Sep 13, 2011 | 14.82 | 15.39 | 14.66 | 15.23 | 8,440,630 | +0.48(+3.28%) |
Sep 12, 2011 | 14.60 | 14.86 | 14.38 | 14.74 | 7,601,798 | -0.16(-1.07%) |
Sep 09, 2011 | 15.14 | 15.26 | 14.77 | 14.90 | 10,161,880 | -0.47(-3.04%) |
Sep 08, 2011 | 15.82 | 15.94 | 15.31 | 15.37 | 12,324,998 | -0.60(-3.74%) |
Sep 07, 2011 | 16.04 | 16.12 | 15.81 | 15.97 | 13,802,165 | +0.15(+0.97%) |
Sep 06, 2011 | 13.93 | 15.87 | 13.93 | 15.81 | 28,034,274 | +1.30(+8.94%) |
Sep 02, 2011 | 14.56 | 14.75 | 14.42 | 14.52 | 7,576,617 | -0.49(-3.26%) |
Sep 01, 2011 | 15.43 | 15.60 | 14.96 | 15.00 | 7,366,102 | -0.46(-2.95%) |
Aug 31, 2011 | 15.40 | 15.69 | 15.27 | 15.46 | 9,129,228 | +0.15(+0.97%) |
Aug 30, 2011 | 15.14 | 15.46 | 15.02 | 15.31 | 8,207,374 | +0.07(+0.45%) |
Aug 29, 2011 | 14.85 | 15.24 | 14.82 | 15.24 | 6,493,050 | +0.62(+4.24%) |
Aug 26, 2011 | 14.15 | 14.70 | 13.88 | 14.62 | 5,366,609 | +0.35(+2.43%) |
Aug 25, 2011 | 14.67 | 14.80 | 14.22 | 14.28 | 6,969,422 | -0.29(-1.99%) |
Aug 24, 2011 | 13.99 | 14.61 | 13.93 | 14.57 | 8,855,338 | +0.56(+4.03%) |
Aug 23, 2011 | 13.43 | 14.00 | 13.36 | 14.00 | 9,867,674 | +0.68(+5.13%) |
Aug 22, 2011 | 13.82 | 13.96 | 13.26 | 13.32 | 11,229,586 | -0.16(-1.18%) |
Aug 19, 2011 | 13.49 | 13.81 | 13.38 | 13.48 | 16,031,056 | -0.22(-1.62%) |
Aug 18, 2011 | 14.37 | 14.38 | 13.62 | 13.70 | 15,377,461 | -1.17(-7.89%) |
Aug 17, 2011 | 14.85 | 15.06 | 14.73 | 14.87 | 5,280,230 | +0.05(+0.35%) |
Aug 16, 2011 | 14.77 | 15.02 | 14.62 | 14.82 | 6,912,916 | -0.09(-0.61%) |
Aug 15, 2011 | 14.75 | 14.91 | 14.66 | 14.91 | 7,127,260 | +0.36(+2.50%) |
Aug 12, 2011 | 14.81 | 14.83 | 14.42 | 14.55 | 8,806,774 | +0.01(+0.08%) |
Aug 11, 2011 | 13.75 | 14.76 | 13.60 | 14.54 | 15,105,729 | +0.92(+6.79%) |
Aug 10, 2011 | 13.97 | 14.31 | 13.55 | 13.61 | 19,807,670 | -0.36(-2.58%) |
Aug 09, 2011 | 13.82 | 13.99 | 12.90 | 13.97 | 31,079,976 | +0.89(+6.80%) |
Aug 08, 2011 | 13.82 | 14.00 | 12.96 | 13.08 | 19,533,302 | -1.31(-9.08%) |
Aug 05, 2011 | 14.84 | 15.00 | 13.91 | 14.39 | 23,752,728 | -0.16(-1.08%) |
Aug 04, 2011 | 15.65 | 15.70 | 14.55 | 14.55 | 17,338,442 | -1.44(-8.99%) |
Aug 03, 2011 | 16.06 | 16.19 | 15.64 | 15.99 | 11,741,575 | -0.08(-0.53%) |
Aug 02, 2011 | 16.43 | 16.48 | 16.06 | 16.07 | 14,177,116 | -0.58(-3.48%) |
Aug 01, 2011 | 17.07 | 17.07 | 16.46 | 16.65 | 9,105,067 | -0.08(-0.47%) |
Jul 29, 2011 | 16.97 | 16.99 | 16.59 | 16.73 | 17,728,290 | -0.47(-2.72%) |
Jul 28, 2011 | 17.35 | 17.78 | 17.15 | 17.20 | 15,118,073 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.22 | 16.75 | 16.82 | 8,916,813 | -0.44(-2.55%) |
Jul 26, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 5,451,324 | -0.07(-0.39%) |
Jul 25, 2011 | 17.12 | 17.43 | 17.07 | 17.33 | 4,766,404 | -0.05(-0.29%) |
Jul 22, 2011 | 17.38 | 17.38 | 17.09 | 17.38 | 6,235,887 | -0.05(-0.29%) |
Jul 21, 2011 | 17.04 | 17.49 | 16.95 | 17.43 | 7,440,094 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.69 | 16.95 | 6,928,903 | +0.17(+1.04%) |
Jul 19, 2011 | 16.61 | 16.85 | 16.54 | 16.78 | 6,318,112 | +0.28(+1.67%) |
Jul 18, 2011 | 16.76 | 16.76 | 16.26 | 16.50 | 6,430,267 | -0.32(-1.91%) |
Jul 15, 2011 | 16.79 | 16.93 | 16.70 | 16.82 | 8,319,857 | +0.11(+0.67%) |
Jul 14, 2011 | 17.00 | 17.12 | 16.70 | 16.71 | 9,132,428 | -0.18(-1.07%) |
Jul 13, 2011 | 16.80 | 17.26 | 16.77 | 16.89 | 7,228,726 | +0.20(+1.21%) |
Jul 12, 2011 | 16.76 | 16.95 | 16.66 | 16.69 | 8,235,190 | -0.17(-1.04%) |
Jul 11, 2011 | 16.77 | 16.93 | 16.73 | 16.86 | 8,660,722 | -0.18(-1.06%) |
Jul 08, 2011 | 16.90 | 17.09 | 16.19 | 17.04 | 7,070,842 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.30 | 17.00 | 17.21 | 6,482,322 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.76 | 16.93 | 6,835,119 | +0.10(+0.60%) |
Jul 05, 2011 | 17.21 | 17.21 | 16.72 | 16.82 | 10,733,198 | -0.42(-2.42%) |