Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.23 | 19.35 | 19.16 | 19.19 | 4,772,840 | -0.02(-0.09%) |
Jul 30, 2012 | 19.47 | 19.47 | 19.11 | 19.21 | 6,444,373 | -0.30(-1.56%) |
Jul 27, 2012 | 19.35 | 19.67 | 19.21 | 19.51 | 9,853,950 | +0.54(+2.84%) |
Jul 26, 2012 | 18.84 | 19.68 | 18.71 | 18.97 | 9,455,018 | +0.63(+3.41%) |
Jul 25, 2012 | 18.61 | 18.73 | 18.18 | 18.35 | 8,104,738 | -0.02(-0.13%) |
Jul 24, 2012 | 18.76 | 18.84 | 18.20 | 18.37 | 6,660,203 | -0.41(-2.18%) |
Jul 23, 2012 | 18.85 | 18.95 | 18.51 | 18.78 | 7,346,809 | -0.11(-0.56%) |
Jul 20, 2012 | 18.88 | 19.17 | 18.77 | 18.88 | 7,562,911 | -0.18(-0.92%) |
Jul 19, 2012 | 18.94 | 19.22 | 18.59 | 19.06 | 11,037,796 | +0.15(+0.80%) |
Jul 18, 2012 | 18.47 | 19.08 | 18.36 | 18.91 | 10,934,967 | +0.26(+1.41%) |
Jul 17, 2012 | 18.12 | 18.86 | 18.12 | 18.64 | 13,300,444 | +0.69(+3.84%) |
Jul 16, 2012 | 17.96 | 18.08 | 17.51 | 17.95 | 9,366,366 | -0.03(-0.16%) |
Jul 13, 2012 | 17.59 | 18.36 | 17.56 | 17.98 | 11,145,658 | +0.41(+2.33%) |
Jul 12, 2012 | 17.18 | 17.74 | 17.07 | 17.57 | 8,773,440 | +0.20(+1.14%) |
Jul 11, 2012 | 17.01 | 17.50 | 16.98 | 17.37 | 13,581,866 | +0.67(+4.03%) |
Jul 10, 2012 | 16.99 | 17.17 | 16.54 | 16.70 | 6,518,432 | -0.20(-1.21%) |
Jul 09, 2012 | 16.95 | 16.99 | 16.72 | 16.91 | 5,922,987 | -0.09(-0.55%) |
Jul 06, 2012 | 16.98 | 17.06 | 16.85 | 17.00 | 6,523,788 | -0.26(-1.49%) |
Jul 05, 2012 | 17.26 | 17.36 | 16.98 | 17.26 | 3,592,921 | -0.04(-0.20%) |
Jul 03, 2012 | 16.98 | 17.45 | 16.95 | 17.29 | 3,948,073 | +0.36(+2.11%) |
Jul 02, 2012 | 16.91 | 16.98 | 16.57 | 16.94 | 6,227,268 | +0.03(+0.17%) |
Jun 29, 2012 | 16.81 | 16.97 | 16.72 | 16.91 | 8,299,604 | +0.60(+3.66%) |
Jun 28, 2012 | 16.38 | 16.41 | 16.02 | 16.31 | 6,912,261 | -0.16(-0.99%) |
Jun 27, 2012 | 16.46 | 16.63 | 16.39 | 16.47 | 5,398,408 | +0.09(+0.57%) |
Jun 26, 2012 | 16.49 | 16.56 | 16.31 | 16.38 | 6,575,568 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.85 | 16.45 | 16.49 | 5,724,225 | -0.60(-3.53%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.71 | 17.09 | 9,027,765 | +0.20(+1.21%) |
Jun 21, 2012 | 17.41 | 17.47 | 16.87 | 16.88 | 4,580,166 | -0.47(-2.70%) |
Jun 20, 2012 | 17.49 | 17.53 | 17.19 | 17.35 | 5,367,536 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.67 | 17.07 | 17.50 | 8,035,104 | +0.45(+2.64%) |
Jun 18, 2012 | 16.85 | 17.15 | 16.69 | 17.05 | 6,279,474 | +0.19(+1.11%) |
Jun 15, 2012 | 16.96 | 17.01 | 16.71 | 16.87 | 6,438,415 | +0.04(+0.21%) |
Jun 14, 2012 | 16.73 | 16.94 | 16.60 | 16.83 | 5,505,871 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.11 | 16.67 | 16.73 | 4,788,112 | -0.32(-1.89%) |
Jun 12, 2012 | 16.80 | 17.06 | 16.74 | 17.05 | 5,368,089 | +0.32(+1.89%) |
Jun 11, 2012 | 17.32 | 17.36 | 16.72 | 16.73 | 5,912,625 | -0.39(-2.25%) |
Jun 08, 2012 | 17.01 | 17.14 | 16.72 | 17.12 | 5,734,134 | +0.03(+0.17%) |
Jun 07, 2012 | 17.35 | 17.70 | 17.02 | 17.09 | 8,606,933 | +0.03(+0.17%) |
Jun 06, 2012 | 16.55 | 17.06 | 16.55 | 17.06 | 9,461,639 | +0.64(+3.88%) |
Jun 05, 2012 | 16.20 | 16.50 | 16.15 | 16.42 | 5,816,056 | +0.16(+0.97%) |
Jun 04, 2012 | 16.47 | 16.47 | 15.96 | 16.26 | 9,435,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.64 | 16.77 | 16.39 | 16.45 | 6,734,100 | -0.63(-3.66%) |
May 31, 2012 | 17.11 | 17.23 | 16.80 | 17.08 | 7,323,148 | -0.05(-0.27%) |
May 30, 2012 | 17.28 | 17.30 | 17.06 | 17.12 | 6,034,265 | -0.37(-2.14%) |
May 29, 2012 | 17.32 | 17.68 | 17.32 | 17.50 | 8,189,821 | +0.36(+2.08%) |
May 25, 2012 | 17.38 | 17.39 | 17.01 | 17.14 | 8,675,327 | -0.18(-1.05%) |
May 24, 2012 | 17.46 | 17.67 | 17.13 | 17.32 | 9,547,497 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.49 | 16.85 | 17.42 | 11,138,359 | +0.08(+0.44%) |
May 22, 2012 | 17.37 | 17.71 | 17.20 | 17.35 | 8,600,160 | +0.01(+0.04%) |
May 21, 2012 | 16.76 | 17.39 | 16.76 | 17.34 | 8,852,703 | +0.60(+3.57%) |
May 18, 2012 | 16.74 | 16.90 | 16.58 | 16.74 | 8,725,293 | +0.05(+0.31%) |
May 17, 2012 | 17.46 | 17.55 | 16.67 | 16.69 | 14,155,556 | -0.75(-4.32%) |
May 16, 2012 | 18.04 | 18.06 | 17.42 | 17.44 | 10,624,768 | -0.49(-2.75%) |
May 15, 2012 | 17.78 | 18.25 | 17.69 | 17.94 | 11,308,570 | +0.11(+0.62%) |
May 14, 2012 | 17.97 | 18.09 | 17.74 | 17.83 | 7,903,985 | -0.31(-1.69%) |
May 11, 2012 | 17.94 | 18.34 | 17.85 | 18.13 | 7,033,297 | +0.02(+0.13%) |
May 10, 2012 | 18.32 | 18.40 | 18.04 | 18.11 | 7,115,171 | -0.06(-0.35%) |
May 09, 2012 | 18.11 | 18.26 | 17.83 | 18.17 | 10,688,415 | -0.19(-1.01%) |
May 08, 2012 | 18.37 | 18.39 | 17.91 | 18.36 | 10,849,214 | -0.16(-0.88%) |
May 07, 2012 | 18.53 | 18.75 | 18.51 | 18.52 | 6,839,859 | -0.10(-0.56%) |
May 04, 2012 | 18.95 | 18.98 | 18.49 | 18.63 | 6,366,501 | -0.36(-1.89%) |
May 03, 2012 | 19.30 | 19.33 | 18.90 | 18.98 | 6,560,124 | -0.34(-1.74%) |
May 02, 2012 | 19.22 | 19.37 | 19.09 | 19.32 | 6,124,246 | -0.04(-0.21%) |
May 01, 2012 | 19.26 | 19.48 | 19.04 | 19.36 | 9,107,637 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.53 | 19.10 | 19.31 | 8,594,040 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.44 | 19.62 | 7,990,423 | +0.06(+0.30%) |
Apr 26, 2012 | 19.36 | 19.67 | 19.34 | 19.56 | 8,755,822 | +0.12(+0.60%) |
Apr 25, 2012 | 19.18 | 19.48 | 19.14 | 19.45 | 7,084,006 | +0.42(+2.22%) |
Apr 24, 2012 | 18.78 | 19.07 | 18.75 | 19.03 | 7,609,982 | +0.30(+1.61%) |
Apr 23, 2012 | 18.89 | 18.90 | 18.53 | 18.72 | 7,882,542 | -0.42(-2.18%) |
Apr 20, 2012 | 19.19 | 19.35 | 19.10 | 19.14 | 5,709,733 | +0.03(+0.18%) |
Apr 19, 2012 | 19.18 | 19.26 | 18.94 | 19.11 | 5,814,083 | -0.05(-0.27%) |
Apr 18, 2012 | 19.17 | 19.27 | 19.09 | 19.16 | 6,117,166 | -0.10(-0.51%) |
Apr 17, 2012 | 19.14 | 19.32 | 18.93 | 19.26 | 8,333,829 | +0.21(+1.10%) |
Apr 16, 2012 | 19.15 | 19.25 | 18.94 | 19.05 | 7,478,446 | -0.06(-0.33%) |
Apr 13, 2012 | 19.26 | 19.32 | 19.08 | 19.11 | 6,905,831 | -0.17(-0.90%) |
Apr 12, 2012 | 19.03 | 19.35 | 18.97 | 19.29 | 8,850,914 | +0.31(+1.62%) |
Apr 11, 2012 | 19.25 | 19.28 | 18.96 | 18.98 | 10,621,059 | +0.04(+0.21%) |
Apr 10, 2012 | 19.69 | 19.71 | 18.90 | 18.94 | 14,520,304 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.61 | 19.69 | 8,700,604 | -0.52(-2.58%) |
Apr 05, 2012 | 20.30 | 20.47 | 20.09 | 20.21 | 6,016,049 | -0.13(-0.66%) |
Apr 04, 2012 | 20.32 | 20.42 | 20.06 | 20.35 | 7,948,279 | +0.07(+0.34%) |
Apr 03, 2012 | 20.38 | 20.63 | 20.21 | 20.28 | 10,266,903 | -0.11(-0.54%) |
Apr 02, 2012 | 20.35 | 20.47 | 20.23 | 20.39 | 7,364,479 | +0.04(+0.20%) |
Mar 30, 2012 | 20.49 | 20.49 | 20.16 | 20.35 | 6,665,470 | -0.03(-0.17%) |
Mar 29, 2012 | 20.06 | 20.44 | 20.03 | 20.38 | 6,602,965 | +0.17(+0.83%) |
Mar 28, 2012 | 20.65 | 20.69 | 20.12 | 20.21 | 8,719,150 | -0.50(-2.41%) |
Mar 27, 2012 | 20.91 | 21.00 | 20.70 | 20.71 | 6,461,839 | -0.14(-0.70%) |
Mar 26, 2012 | 20.61 | 20.89 | 20.58 | 20.86 | 6,868,783 | +0.46(+2.25%) |
Mar 23, 2012 | 20.38 | 20.42 | 20.02 | 20.40 | 8,226,499 | +0.08(+0.40%) |
Mar 22, 2012 | 20.36 | 20.43 | 20.06 | 20.32 | 6,475,959 | -0.37(-1.77%) |
Mar 21, 2012 | 20.57 | 20.75 | 20.52 | 20.68 | 7,396,458 | +0.22(+1.08%) |
Mar 20, 2012 | 20.33 | 20.48 | 20.14 | 20.46 | 8,638,817 | -0.08(-0.39%) |
Mar 19, 2012 | 20.64 | 20.74 | 20.43 | 20.54 | 6,206,715 | -0.08(-0.37%) |
Mar 16, 2012 | 20.83 | 20.83 | 20.47 | 20.62 | 10,614,751 | -0.21(-1.03%) |
Mar 15, 2012 | 20.70 | 20.87 | 20.41 | 20.83 | 10,366,755 | +0.13(+0.64%) |
Mar 14, 2012 | 21.03 | 21.16 | 20.61 | 20.70 | 8,648,774 | -0.34(-1.60%) |
Mar 13, 2012 | 20.67 | 21.04 | 20.63 | 21.04 | 9,763,883 | +0.47(+2.28%) |
Mar 12, 2012 | 20.43 | 20.61 | 20.40 | 20.57 | 6,381,095 | +0.14(+0.71%) |
Mar 09, 2012 | 20.56 | 20.65 | 20.27 | 20.42 | 6,813,259 | -0.03(-0.17%) |
Mar 08, 2012 | 20.31 | 20.62 | 20.27 | 20.46 | 8,081,589 | +0.30(+1.50%) |
Mar 07, 2012 | 20.40 | 20.43 | 19.80 | 20.16 | 12,401,278 | -0.21(-1.02%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.17 | 20.36 | 10,009,336 | -0.21(-1.01%) |
Mar 05, 2012 | 20.62 | 20.82 | 20.49 | 20.57 | 8,236,211 | -0.08(-0.37%) |
Mar 02, 2012 | 20.43 | 20.87 | 20.42 | 20.65 | 8,329,138 | +0.24(+1.19%) |
Mar 01, 2012 | 20.39 | 20.57 | 20.28 | 20.40 | 7,357,340 | +0.03(+0.14%) |
Feb 29, 2012 | 20.13 | 20.87 | 20.13 | 20.38 | 17,117,678 | +0.30(+1.50%) |
Feb 28, 2012 | 19.70 | 20.17 | 19.56 | 20.07 | 15,006,798 | +0.42(+2.12%) |
Feb 27, 2012 | 19.00 | 19.77 | 18.98 | 19.66 | 10,104,999 | +0.57(+3.01%) |
Feb 24, 2012 | 19.11 | 19.31 | 19.05 | 19.08 | 11,562,810 | -0.02(-0.12%) |
Feb 23, 2012 | 19.07 | 19.36 | 18.97 | 19.11 | 5,201,349 | -0.08(-0.42%) |
Feb 22, 2012 | 19.20 | 19.34 | 19.09 | 19.19 | 5,465,157 | -0.13(-0.66%) |
Feb 21, 2012 | 19.52 | 19.59 | 19.24 | 19.32 | 6,701,471 | -0.08(-0.42%) |
Feb 17, 2012 | 19.59 | 19.59 | 19.19 | 19.40 | 9,321,082 | -0.14(-0.71%) |
Feb 16, 2012 | 19.24 | 19.64 | 19.07 | 19.54 | 10,104,476 | +0.49(+2.59%) |
Feb 15, 2012 | 19.27 | 19.30 | 18.98 | 19.04 | 7,392,052 | -0.12(-0.60%) |
Feb 14, 2012 | 19.12 | 19.22 | 18.96 | 19.16 | 10,559,807 | +0.02(+0.09%) |
Feb 13, 2012 | 18.56 | 19.26 | 18.52 | 19.14 | 17,031,940 | +0.83(+4.54%) |
Feb 10, 2012 | 17.97 | 18.34 | 17.80 | 18.31 | 13,346,818 | +0.21(+1.18%) |
Feb 09, 2012 | 17.87 | 18.18 | 17.80 | 18.10 | 5,764,753 | +0.30(+1.71%) |
Feb 08, 2012 | 17.91 | 17.97 | 17.76 | 17.79 | 7,472,579 | -0.09(-0.51%) |
Feb 07, 2012 | 18.01 | 18.07 | 17.74 | 17.89 | 10,125,994 | -0.21(-1.14%) |
Feb 06, 2012 | 18.21 | 18.28 | 17.97 | 18.09 | 6,827,846 | -0.22(-1.19%) |
Feb 03, 2012 | 18.32 | 18.49 | 18.22 | 18.31 | 9,109,208 | +0.14(+0.79%) |
Feb 02, 2012 | 18.37 | 18.54 | 18.14 | 18.17 | 7,418,874 | +0.13(+0.70%) |
Feb 01, 2012 | 18.10 | 18.28 | 18.00 | 18.04 | 6,910,054 | +0.14(+0.77%) |
Jan 31, 2012 | 18.05 | 18.13 | 17.77 | 17.90 | 5,759,145 | +0.03(+0.16%) |
Jan 30, 2012 | 17.61 | 17.98 | 17.53 | 17.87 | 5,943,771 | +0.06(+0.36%) |
Jan 27, 2012 | 17.91 | 17.97 | 17.58 | 17.81 | 7,879,081 | -0.16(-0.86%) |
Jan 26, 2012 | 18.11 | 18.33 | 17.90 | 17.97 | 7,176,670 | -0.04(-0.22%) |
Jan 25, 2012 | 18.32 | 18.32 | 17.97 | 18.01 | 11,674,797 | -0.48(-2.61%) |
Jan 24, 2012 | 17.96 | 18.60 | 17.96 | 18.49 | 7,283,719 | +0.42(+2.32%) |
Jan 23, 2012 | 18.68 | 18.69 | 18.05 | 18.07 | 12,886,930 | -0.59(-3.17%) |
Jan 20, 2012 | 18.64 | 18.70 | 18.37 | 18.66 | 6,749,607 | +0.02(+0.09%) |
Jan 19, 2012 | 18.57 | 18.73 | 18.47 | 18.64 | 6,032,796 | +0.21(+1.12%) |
Jan 18, 2012 | 18.14 | 18.48 | 18.05 | 18.44 | 6,389,357 | +0.22(+1.23%) |
Jan 17, 2012 | 18.28 | 18.37 | 18.16 | 18.21 | 8,146,455 | +0.11(+0.60%) |
Jan 13, 2012 | 18.12 | 18.15 | 17.91 | 18.10 | 7,212,113 | -0.14(-0.79%) |
Jan 12, 2012 | 18.01 | 18.26 | 17.90 | 18.25 | 7,329,150 | +0.34(+1.93%) |
Jan 11, 2012 | 17.96 | 18.15 | 17.88 | 17.90 | 6,858,360 | -0.10(-0.57%) |
Jan 10, 2012 | 18.12 | 18.31 | 17.94 | 18.01 | 7,298,767 | +0.14(+0.80%) |
Jan 09, 2012 | 17.79 | 17.93 | 17.63 | 17.86 | 16,085,355 | +0.07(+0.42%) |
Jan 06, 2012 | 17.55 | 17.98 | 17.48 | 17.79 | 7,702,022 | +0.28(+1.61%) |
Jan 05, 2012 | 17.25 | 17.66 | 16.93 | 17.51 | 7,831,765 | +0.20(+1.16%) |
Jan 04, 2012 | 17.16 | 17.39 | 17.09 | 17.30 | 7,591,847 | +0.29(+1.69%) |
Dec 30, 2011 | 17.04 | 17.12 | 16.97 | 17.02 | 4,050,926 | -0.02(-0.13%) |
Dec 29, 2011 | 16.90 | 17.16 | 16.79 | 17.04 | 5,164,916 | +0.20(+1.16%) |
Dec 28, 2011 | 16.98 | 17.04 | 16.73 | 16.84 | 5,573,048 | -0.07(-0.41%) |
Dec 27, 2011 | 16.78 | 17.06 | 16.78 | 16.91 | 3,995,164 | +0.10(+0.62%) |
Dec 23, 2011 | 16.73 | 16.82 | 16.58 | 16.81 | 3,859,107 | +0.30(+1.85%) |
Dec 21, 2011 | 16.44 | 16.53 | 16.18 | 16.51 | 5,922,504 | +0.12(+0.74%) |
Dec 20, 2011 | 16.01 | 16.55 | 16.01 | 16.38 | 7,302,495 | +0.66(+4.21%) |
Dec 19, 2011 | 16.03 | 16.24 | 15.67 | 15.72 | 6,715,815 | -0.25(-1.58%) |
Dec 16, 2011 | 15.95 | 16.23 | 15.83 | 15.98 | 10,148,210 | +0.15(+0.94%) |
Dec 15, 2011 | 15.95 | 16.08 | 15.75 | 15.83 | 7,508,670 | +0.14(+0.92%) |
Dec 14, 2011 | 15.63 | 15.92 | 15.55 | 15.68 | 7,897,378 | +0.01(+0.04%) |
Dec 13, 2011 | 16.10 | 16.32 | 15.51 | 15.68 | 7,868,547 | -0.30(-1.91%) |
Dec 12, 2011 | 16.08 | 16.08 | 15.80 | 15.98 | 5,777,672 | -0.27(-1.66%) |
Dec 09, 2011 | 16.04 | 16.33 | 15.99 | 16.25 | 6,033,107 | +0.32(+2.02%) |
Dec 08, 2011 | 16.35 | 16.35 | 15.88 | 15.93 | 7,881,001 | -0.55(-3.35%) |
Dec 07, 2011 | 16.36 | 16.59 | 16.14 | 16.48 | 6,733,693 | +0.02(+0.14%) |
Dec 06, 2011 | 16.50 | 16.60 | 16.22 | 16.46 | 8,284,858 | -0.25(-1.51%) |
Dec 05, 2011 | 16.76 | 16.83 | 16.42 | 16.71 | 9,273,947 | +0.17(+1.04%) |
Dec 02, 2011 | 16.28 | 16.61 | 16.28 | 16.54 | 11,010,833 | +0.55(+3.42%) |
Dec 01, 2011 | 16.24 | 16.29 | 15.84 | 15.99 | 7,501,331 | -0.33(-2.04%) |
Nov 30, 2011 | 15.97 | 16.34 | 15.94 | 16.33 | 10,167,514 | +0.99(+6.49%) |
Nov 29, 2011 | 15.42 | 15.64 | 15.28 | 15.33 | 7,217,307 | +0.11(+0.72%) |
Nov 28, 2011 | 15.41 | 15.48 | 15.08 | 15.22 | 8,590,174 | +0.34(+2.28%) |
Nov 25, 2011 | 14.69 | 15.11 | 14.69 | 14.88 | 5,826,094 | +0.18(+1.21%) |
Nov 23, 2011 | 15.10 | 15.17 | 14.58 | 14.71 | 16,034,162 | -0.60(-3.94%) |
Nov 22, 2011 | 15.57 | 15.65 | 15.24 | 15.31 | 9,219,872 | -0.28(-1.81%) |
Nov 21, 2011 | 15.85 | 15.88 | 15.49 | 15.59 | 16,863,974 | -0.52(-3.21%) |
Nov 18, 2011 | 16.16 | 16.47 | 16.04 | 16.11 | 10,058,764 | +0.11(+0.68%) |
Nov 17, 2011 | 16.03 | 16.11 | 15.79 | 16.00 | 13,367,921 | -0.10(-0.64%) |
Nov 16, 2011 | 16.01 | 16.45 | 15.91 | 16.10 | 9,954,581 | -0.07(-0.46%) |
Nov 15, 2011 | 16.09 | 16.32 | 15.98 | 16.18 | 7,235,710 | -0.01(-0.04%) |
Nov 14, 2011 | 16.44 | 16.51 | 16.09 | 16.18 | 7,319,995 | -0.27(-1.67%) |
Nov 11, 2011 | 16.40 | 16.65 | 16.34 | 16.46 | 7,037,326 | +0.32(+1.98%) |
Nov 10, 2011 | 16.24 | 16.33 | 15.97 | 16.14 | 7,421,432 | +0.15(+0.93%) |
Nov 09, 2011 | 16.04 | 16.36 | 15.91 | 15.99 | 10,792,345 | -0.72(-4.33%) |
Nov 08, 2011 | 16.49 | 16.75 | 16.21 | 16.71 | 8,120,434 | +0.36(+2.19%) |
Nov 07, 2011 | 16.34 | 16.46 | 16.02 | 16.36 | 7,226,449 | -0.06(-0.35%) |
Nov 04, 2011 | 16.00 | 16.53 | 15.87 | 16.41 | 9,235,530 | +0.21(+1.27%) |
Nov 03, 2011 | 15.93 | 16.26 | 15.62 | 16.21 | 8,401,697 | +0.56(+3.57%) |
Nov 02, 2011 | 15.66 | 15.74 | 15.42 | 15.65 | 6,745,700 | +0.27(+1.78%) |
Nov 01, 2011 | 15.23 | 15.62 | 15.12 | 15.38 | 10,956,263 | -0.40(-2.56%) |
Oct 31, 2011 | 16.09 | 16.19 | 15.77 | 15.78 | 7,494,320 | -0.63(-3.85%) |
Oct 28, 2011 | 16.32 | 16.49 | 16.07 | 16.41 | 9,277,822 | -0.08(-0.48%) |
Oct 27, 2011 | 15.81 | 16.66 | 15.79 | 16.49 | 15,514,690 | +1.35(+8.92%) |
Oct 26, 2011 | 15.25 | 15.32 | 14.71 | 15.14 | 11,484,398 | +0.17(+1.14%) |
Oct 25, 2011 | 15.20 | 15.23 | 14.87 | 14.97 | 7,069,056 | -0.27(-1.79%) |
Oct 24, 2011 | 14.89 | 15.34 | 14.86 | 15.24 | 7,340,575 | +0.47(+3.20%) |
Oct 21, 2011 | 14.74 | 14.93 | 14.49 | 14.77 | 8,273,802 | +0.19(+1.33%) |
Oct 20, 2011 | 14.46 | 14.69 | 14.26 | 14.58 | 8,556,180 | +0.11(+0.75%) |
Oct 19, 2011 | 14.77 | 14.90 | 14.40 | 14.47 | 6,020,496 | -0.30(-2.01%) |
Oct 18, 2011 | 14.29 | 14.92 | 14.13 | 14.77 | 9,076,599 | +0.47(+3.31%) |
Oct 17, 2011 | 14.68 | 14.73 | 14.24 | 14.29 | 7,130,648 | -0.52(-3.54%) |
Oct 14, 2011 | 14.86 | 15.01 | 14.61 | 14.82 | 8,283,502 | +0.17(+1.17%) |
Oct 13, 2011 | 14.48 | 14.69 | 14.38 | 14.65 | 7,504,916 | +0.01(+0.04%) |
Oct 12, 2011 | 14.53 | 14.78 | 14.48 | 14.64 | 7,937,256 | +0.27(+1.86%) |
Oct 11, 2011 | 14.13 | 14.54 | 14.07 | 14.37 | 7,075,909 | +0.07(+0.52%) |
Oct 10, 2011 | 14.06 | 14.33 | 14.03 | 14.30 | 5,182,707 | +0.60(+4.37%) |
Oct 07, 2011 | 14.00 | 14.09 | 13.53 | 13.70 | 8,161,490 | -0.25(-1.80%) |
Oct 06, 2011 | 13.91 | 14.08 | 13.76 | 13.95 | 9,563,742 | +0.25(+1.83%) |
Oct 05, 2011 | 13.27 | 13.75 | 13.00 | 13.70 | 10,890,757 | +0.48(+3.66%) |
Oct 04, 2011 | 12.62 | 13.23 | 12.28 | 13.22 | 13,944,731 | +0.31(+2.43%) |
Oct 03, 2011 | 13.22 | 13.46 | 12.88 | 12.90 | 12,590,434 | -0.34(-2.58%) |
Sep 30, 2011 | 13.47 | 13.59 | 13.20 | 13.25 | 12,775,726 | -0.51(-3.73%) |
Sep 29, 2011 | 14.16 | 14.30 | 13.41 | 13.76 | 23,781,600 | -0.07(-0.54%) |
Sep 28, 2011 | 14.91 | 14.98 | 13.79 | 13.83 | 18,169,744 | -1.07(-7.15%) |
Sep 27, 2011 | 14.97 | 15.34 | 14.78 | 14.90 | 9,210,781 | +0.42(+2.87%) |
Sep 26, 2011 | 14.43 | 14.58 | 14.02 | 14.48 | 21,772,208 | +0.23(+1.60%) |
Sep 23, 2011 | 14.00 | 14.48 | 13.96 | 14.25 | 10,947,945 | +0.21(+1.46%) |
Sep 22, 2011 | 14.32 | 14.52 | 13.80 | 14.05 | 18,673,432 | -0.75(-5.04%) |
Sep 21, 2011 | 15.48 | 15.72 | 14.78 | 14.79 | 10,509,118 | -0.71(-4.59%) |
Sep 20, 2011 | 15.91 | 15.97 | 15.49 | 15.51 | 5,552,033 | -0.22(-1.41%) |
Sep 19, 2011 | 15.58 | 15.82 | 15.35 | 15.73 | 5,978,914 | -0.21(-1.32%) |
Sep 16, 2011 | 15.97 | 16.13 | 15.79 | 15.94 | 7,485,603 | +0.11(+0.72%) |
Sep 15, 2011 | 15.51 | 15.88 | 15.42 | 15.83 | 8,534,148 | +0.51(+3.31%) |
Sep 14, 2011 | 15.34 | 15.50 | 14.96 | 15.32 | 8,972,839 | +0.09(+0.56%) |
Sep 13, 2011 | 14.82 | 15.39 | 14.67 | 15.23 | 8,437,054 | +0.48(+3.28%) |
Sep 12, 2011 | 14.61 | 14.87 | 14.39 | 14.75 | 7,598,577 | -0.16(-1.07%) |
Sep 09, 2011 | 15.15 | 15.27 | 14.78 | 14.91 | 10,157,574 | -0.47(-3.04%) |
Sep 08, 2011 | 15.83 | 15.95 | 15.31 | 15.38 | 12,319,776 | -0.60(-3.74%) |
Sep 07, 2011 | 16.04 | 16.13 | 15.82 | 15.97 | 13,796,316 | +0.15(+0.97%) |
Sep 06, 2011 | 13.93 | 15.88 | 13.93 | 15.82 | 28,022,396 | +1.30(+8.94%) |
Sep 02, 2011 | 14.57 | 14.76 | 14.43 | 14.52 | 7,573,407 | -0.49(-3.26%) |
Sep 01, 2011 | 15.43 | 15.60 | 14.97 | 15.01 | 7,362,980 | -0.46(-2.95%) |
Aug 31, 2011 | 15.41 | 15.69 | 15.28 | 15.47 | 9,125,360 | +0.15(+0.97%) |
Aug 30, 2011 | 15.15 | 15.47 | 15.03 | 15.32 | 8,203,896 | +0.07(+0.45%) |
Aug 29, 2011 | 14.85 | 15.25 | 14.83 | 15.25 | 6,490,299 | +0.62(+4.24%) |
Aug 26, 2011 | 14.16 | 14.71 | 13.88 | 14.63 | 5,364,335 | +0.35(+2.43%) |
Aug 25, 2011 | 14.68 | 14.81 | 14.23 | 14.28 | 6,966,469 | -0.29(-1.99%) |
Aug 24, 2011 | 14.00 | 14.61 | 13.93 | 14.57 | 8,851,586 | +0.56(+4.03%) |
Aug 23, 2011 | 13.43 | 14.01 | 13.37 | 14.01 | 9,863,492 | +0.68(+5.13%) |
Aug 22, 2011 | 13.83 | 13.96 | 13.27 | 13.32 | 11,224,828 | -0.16(-1.18%) |
Aug 19, 2011 | 13.50 | 13.81 | 13.39 | 13.48 | 16,024,263 | -0.22(-1.62%) |
Aug 18, 2011 | 14.37 | 14.38 | 13.63 | 13.71 | 15,370,945 | -1.17(-7.89%) |
Aug 17, 2011 | 14.86 | 15.07 | 14.74 | 14.88 | 5,277,992 | +0.05(+0.35%) |
Aug 16, 2011 | 14.77 | 15.03 | 14.63 | 14.83 | 6,909,986 | -0.09(-0.61%) |
Aug 15, 2011 | 14.76 | 14.92 | 14.66 | 14.92 | 7,124,240 | +0.36(+2.50%) |
Aug 12, 2011 | 14.81 | 14.83 | 14.42 | 14.56 | 8,803,043 | +0.01(+0.08%) |
Aug 11, 2011 | 13.76 | 14.77 | 13.60 | 14.54 | 15,099,328 | +0.92(+6.79%) |
Aug 10, 2011 | 13.98 | 14.32 | 13.55 | 13.62 | 19,799,274 | -0.36(-2.58%) |
Aug 09, 2011 | 13.82 | 13.99 | 12.90 | 13.98 | 31,066,804 | +0.89(+6.80%) |
Aug 08, 2011 | 13.82 | 14.00 | 12.97 | 13.09 | 19,525,024 | -1.31(-9.08%) |
Aug 05, 2011 | 14.85 | 15.01 | 13.92 | 14.40 | 23,742,660 | -0.16(-1.08%) |
Aug 04, 2011 | 15.65 | 15.70 | 14.56 | 14.56 | 17,331,094 | -1.44(-8.99%) |
Aug 03, 2011 | 16.07 | 16.20 | 15.65 | 15.99 | 11,736,599 | -0.08(-0.53%) |
Aug 02, 2011 | 16.44 | 16.48 | 16.07 | 16.08 | 14,171,107 | -0.58(-3.48%) |