Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.92 | 17.05 | 16.61 | 16.89 | 7,404,493 | -0.05(-0.27%) |
May 30, 2012 | 17.09 | 17.11 | 16.87 | 16.94 | 6,101,293 | -0.37(-2.14%) |
May 29, 2012 | 17.13 | 17.49 | 17.13 | 17.31 | 8,280,792 | +0.35(+2.08%) |
May 25, 2012 | 17.19 | 17.20 | 16.83 | 16.95 | 8,771,691 | -0.18(-1.05%) |
May 24, 2012 | 17.26 | 17.48 | 16.94 | 17.13 | 9,653,549 | -0.10(-0.57%) |
May 23, 2012 | 16.96 | 17.30 | 16.66 | 17.23 | 11,262,083 | +0.08(+0.44%) |
May 22, 2012 | 17.18 | 17.52 | 17.01 | 17.16 | 8,695,689 | +0.01(+0.04%) |
May 21, 2012 | 16.57 | 17.20 | 16.57 | 17.15 | 8,951,036 | +0.59(+3.57%) |
May 18, 2012 | 16.55 | 16.71 | 16.40 | 16.56 | 8,822,212 | +0.05(+0.31%) |
May 17, 2012 | 17.27 | 17.35 | 16.48 | 16.51 | 14,312,792 | -0.75(-4.32%) |
May 16, 2012 | 17.84 | 17.86 | 17.23 | 17.25 | 10,742,785 | -0.49(-2.75%) |
May 15, 2012 | 17.58 | 18.05 | 17.50 | 17.74 | 11,434,183 | +0.11(+0.62%) |
May 14, 2012 | 17.77 | 17.89 | 17.54 | 17.63 | 7,991,780 | -0.30(-1.69%) |
May 11, 2012 | 17.74 | 18.14 | 17.66 | 17.93 | 7,111,421 | +0.02(+0.13%) |
May 10, 2012 | 18.12 | 18.20 | 17.84 | 17.91 | 7,194,205 | -0.06(-0.35%) |
May 09, 2012 | 17.91 | 18.06 | 17.64 | 17.97 | 10,807,139 | -0.18(-1.01%) |
May 08, 2012 | 18.17 | 18.19 | 17.71 | 18.16 | 10,969,724 | -0.16(-0.88%) |
May 07, 2012 | 18.33 | 18.54 | 18.31 | 18.32 | 6,915,834 | -0.10(-0.56%) |
May 04, 2012 | 18.74 | 18.77 | 18.29 | 18.42 | 6,437,218 | -0.36(-1.89%) |
May 03, 2012 | 19.09 | 19.12 | 18.70 | 18.78 | 6,632,992 | -0.33(-1.74%) |
May 02, 2012 | 19.01 | 19.15 | 18.89 | 19.11 | 6,192,272 | -0.04(-0.21%) |
May 01, 2012 | 19.05 | 19.27 | 18.83 | 19.15 | 9,208,802 | +0.05(+0.27%) |
Apr 30, 2012 | 19.31 | 19.31 | 18.89 | 19.10 | 8,689,501 | -0.31(-1.60%) |
Apr 27, 2012 | 19.35 | 19.68 | 19.22 | 19.41 | 8,079,179 | +0.06(+0.30%) |
Apr 26, 2012 | 19.15 | 19.45 | 19.13 | 19.35 | 8,853,079 | +0.11(+0.60%) |
Apr 25, 2012 | 18.97 | 19.27 | 18.93 | 19.23 | 7,162,693 | +0.42(+2.22%) |
Apr 24, 2012 | 18.57 | 18.86 | 18.55 | 18.82 | 7,694,512 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.69 | 18.32 | 18.52 | 7,970,099 | -0.41(-2.18%) |
Apr 20, 2012 | 18.98 | 19.14 | 18.89 | 18.93 | 5,773,155 | +0.03(+0.18%) |
Apr 19, 2012 | 18.97 | 19.05 | 18.74 | 18.90 | 5,878,664 | -0.05(-0.27%) |
Apr 18, 2012 | 18.96 | 19.06 | 18.89 | 18.95 | 6,185,114 | -0.10(-0.51%) |
Apr 17, 2012 | 18.93 | 19.11 | 18.72 | 19.05 | 8,426,399 | +0.21(+1.10%) |
Apr 16, 2012 | 18.94 | 19.04 | 18.74 | 18.84 | 7,561,515 | -0.06(-0.33%) |
Apr 13, 2012 | 19.05 | 19.11 | 18.87 | 18.90 | 6,982,539 | -0.17(-0.90%) |
Apr 12, 2012 | 18.82 | 19.14 | 18.76 | 19.07 | 8,949,227 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.07 | 18.75 | 18.77 | 10,739,035 | +0.04(+0.21%) |
Apr 10, 2012 | 19.47 | 19.50 | 18.69 | 18.73 | 14,681,592 | -0.75(-3.83%) |
Apr 09, 2012 | 19.60 | 19.64 | 19.39 | 19.48 | 8,797,248 | -0.52(-2.58%) |
Apr 05, 2012 | 20.08 | 20.24 | 19.87 | 19.99 | 6,082,873 | -0.13(-0.65%) |
Apr 04, 2012 | 20.09 | 20.19 | 19.84 | 20.12 | 8,036,567 | +0.07(+0.34%) |
Apr 03, 2012 | 20.15 | 20.40 | 19.99 | 20.05 | 10,380,945 | -0.11(-0.54%) |
Apr 02, 2012 | 20.12 | 20.24 | 20.01 | 20.16 | 7,446,281 | +0.04(+0.20%) |
Mar 30, 2012 | 20.27 | 20.27 | 19.93 | 20.12 | 6,739,508 | -0.03(-0.17%) |
Mar 29, 2012 | 19.84 | 20.22 | 19.81 | 20.16 | 6,676,309 | +0.17(+0.83%) |
Mar 28, 2012 | 20.42 | 20.46 | 19.90 | 19.99 | 8,816,000 | -0.49(-2.41%) |
Mar 27, 2012 | 20.69 | 20.77 | 20.48 | 20.48 | 6,533,616 | -0.14(-0.69%) |
Mar 26, 2012 | 20.39 | 20.66 | 20.36 | 20.63 | 6,945,080 | +0.45(+2.24%) |
Mar 23, 2012 | 20.15 | 20.20 | 19.80 | 20.17 | 8,317,877 | +0.08(+0.40%) |
Mar 22, 2012 | 20.14 | 20.20 | 19.84 | 20.09 | 6,547,892 | -0.36(-1.77%) |
Mar 21, 2012 | 20.35 | 20.52 | 20.30 | 20.46 | 7,478,616 | +0.22(+1.08%) |
Mar 20, 2012 | 20.11 | 20.26 | 19.92 | 20.24 | 8,734,774 | -0.08(-0.40%) |
Mar 19, 2012 | 20.42 | 20.51 | 20.20 | 20.32 | 6,275,658 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.39 | 10,732,657 | -0.21(-1.03%) |
Mar 15, 2012 | 20.47 | 20.64 | 20.19 | 20.60 | 10,481,906 | +0.13(+0.64%) |
Mar 14, 2012 | 20.80 | 20.93 | 20.39 | 20.47 | 8,744,842 | -0.33(-1.60%) |
Mar 13, 2012 | 20.44 | 20.81 | 20.40 | 20.81 | 9,872,338 | +0.46(+2.28%) |
Mar 12, 2012 | 20.21 | 20.39 | 20.17 | 20.34 | 6,451,975 | +0.14(+0.71%) |
Mar 09, 2012 | 20.33 | 20.42 | 20.05 | 20.20 | 6,888,939 | -0.03(-0.17%) |
Mar 08, 2012 | 20.09 | 20.39 | 20.05 | 20.23 | 8,171,357 | +0.30(+1.50%) |
Mar 07, 2012 | 20.18 | 20.21 | 19.58 | 19.93 | 12,539,028 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.95 | 20.14 | 10,120,517 | -0.21(-1.01%) |
Mar 05, 2012 | 20.39 | 20.59 | 20.27 | 20.35 | 8,327,697 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.64 | 20.20 | 20.42 | 8,421,656 | +0.24(+1.19%) |
Mar 01, 2012 | 20.17 | 20.34 | 20.06 | 20.18 | 7,439,064 | +0.03(+0.14%) |
Feb 29, 2012 | 19.91 | 20.64 | 19.91 | 20.15 | 17,307,816 | +0.30(+1.50%) |
Feb 28, 2012 | 19.48 | 19.95 | 19.34 | 19.85 | 15,173,489 | +0.41(+2.12%) |
Feb 27, 2012 | 18.79 | 19.56 | 18.78 | 19.44 | 10,217,243 | +0.57(+3.01%) |
Feb 24, 2012 | 18.90 | 19.10 | 18.84 | 18.87 | 11,691,246 | -0.02(-0.12%) |
Feb 23, 2012 | 18.86 | 19.15 | 18.76 | 18.90 | 5,259,124 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.13 | 18.88 | 18.98 | 5,525,863 | -0.13(-0.66%) |
Feb 21, 2012 | 19.31 | 19.37 | 19.03 | 19.10 | 6,775,909 | -0.08(-0.42%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.98 | 19.18 | 9,424,618 | -0.14(-0.71%) |
Feb 16, 2012 | 19.03 | 19.42 | 18.86 | 19.32 | 10,216,714 | +0.49(+2.59%) |
Feb 15, 2012 | 19.06 | 19.09 | 18.77 | 18.83 | 7,474,161 | -0.11(-0.60%) |
Feb 14, 2012 | 18.91 | 19.01 | 18.75 | 18.95 | 10,677,102 | +0.02(+0.09%) |
Feb 13, 2012 | 18.35 | 19.05 | 18.31 | 18.93 | 17,221,126 | +0.82(+4.53%) |
Feb 10, 2012 | 17.77 | 18.14 | 17.60 | 18.11 | 13,495,072 | +0.21(+1.18%) |
Feb 09, 2012 | 17.67 | 17.98 | 17.60 | 17.90 | 5,828,787 | +0.30(+1.71%) |
Feb 08, 2012 | 17.71 | 17.78 | 17.57 | 17.60 | 7,555,582 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.87 | 17.55 | 17.69 | 10,238,472 | -0.20(-1.14%) |
Feb 06, 2012 | 18.01 | 18.08 | 17.77 | 17.89 | 6,903,688 | -0.22(-1.19%) |
Feb 03, 2012 | 18.12 | 18.28 | 18.02 | 18.11 | 9,210,391 | +0.14(+0.79%) |
Feb 02, 2012 | 18.17 | 18.34 | 17.94 | 17.97 | 7,501,281 | +0.13(+0.70%) |
Feb 01, 2012 | 17.90 | 18.08 | 17.80 | 17.84 | 6,986,810 | +0.14(+0.77%) |
Jan 31, 2012 | 17.85 | 17.93 | 17.58 | 17.71 | 5,823,117 | +0.03(+0.16%) |
Jan 30, 2012 | 17.42 | 17.78 | 17.34 | 17.68 | 6,009,793 | +0.06(+0.35%) |
Jan 27, 2012 | 17.72 | 17.77 | 17.39 | 17.61 | 7,966,600 | -0.15(-0.86%) |
Jan 26, 2012 | 17.91 | 18.13 | 17.70 | 17.77 | 7,256,387 | -0.04(-0.22%) |
Jan 25, 2012 | 18.12 | 18.12 | 17.77 | 17.81 | 11,804,478 | -0.48(-2.61%) |
Jan 24, 2012 | 17.76 | 18.39 | 17.76 | 18.29 | 7,364,626 | +0.41(+2.32%) |
Jan 23, 2012 | 18.48 | 18.48 | 17.85 | 17.87 | 13,030,075 | -0.59(-3.17%) |
Jan 20, 2012 | 18.43 | 18.49 | 18.17 | 18.46 | 6,824,580 | +0.02(+0.09%) |
Jan 19, 2012 | 18.37 | 18.52 | 18.27 | 18.44 | 6,099,807 | +0.20(+1.12%) |
Jan 18, 2012 | 17.94 | 18.28 | 17.85 | 18.23 | 6,460,329 | +0.22(+1.23%) |
Jan 17, 2012 | 18.08 | 18.17 | 17.96 | 18.01 | 8,236,945 | +0.11(+0.60%) |
Jan 13, 2012 | 17.92 | 17.95 | 17.71 | 17.90 | 7,292,223 | -0.14(-0.79%) |
Jan 12, 2012 | 17.81 | 18.06 | 17.70 | 18.05 | 7,410,560 | +0.34(+1.93%) |
Jan 11, 2012 | 17.76 | 17.95 | 17.68 | 17.71 | 6,934,542 | -0.10(-0.57%) |
Jan 10, 2012 | 17.92 | 18.11 | 17.74 | 17.81 | 7,379,840 | +0.14(+0.80%) |
Jan 09, 2012 | 17.59 | 17.73 | 17.43 | 17.67 | 16,264,028 | +0.07(+0.42%) |
Jan 06, 2012 | 17.35 | 17.78 | 17.29 | 17.59 | 7,787,574 | +0.28(+1.61%) |
Jan 05, 2012 | 17.06 | 17.47 | 16.74 | 17.31 | 7,918,759 | +0.20(+1.16%) |
Jan 04, 2012 | 16.97 | 17.20 | 16.90 | 17.11 | 7,676,176 | +0.28(+1.69%) |
Dec 30, 2011 | 16.85 | 16.93 | 16.78 | 16.83 | 4,095,923 | -0.02(-0.14%) |
Dec 29, 2011 | 16.71 | 16.97 | 16.60 | 16.85 | 5,222,287 | +0.19(+1.16%) |
Dec 28, 2011 | 16.80 | 16.85 | 16.55 | 16.66 | 5,634,953 | -0.07(-0.41%) |
Dec 27, 2011 | 16.60 | 16.88 | 16.59 | 16.73 | 4,039,542 | +0.10(+0.62%) |
Dec 23, 2011 | 16.55 | 16.63 | 16.40 | 16.63 | 3,901,973 | +0.30(+1.85%) |
Dec 21, 2011 | 16.26 | 16.35 | 16.01 | 16.32 | 5,988,290 | +0.12(+0.74%) |
Dec 20, 2011 | 15.83 | 16.37 | 15.83 | 16.20 | 7,383,609 | +0.65(+4.20%) |
Dec 19, 2011 | 15.86 | 16.06 | 15.50 | 15.55 | 6,790,413 | -0.25(-1.58%) |
Dec 16, 2011 | 15.78 | 16.05 | 15.65 | 15.80 | 10,260,934 | +0.15(+0.94%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.57 | 15.65 | 7,592,075 | +0.14(+0.92%) |
Dec 14, 2011 | 15.45 | 15.75 | 15.38 | 15.51 | 7,985,100 | +0.01(+0.04%) |
Dec 13, 2011 | 15.92 | 16.14 | 15.34 | 15.51 | 7,955,949 | -0.30(-1.91%) |
Dec 12, 2011 | 15.90 | 15.90 | 15.62 | 15.81 | 5,841,849 | -0.27(-1.66%) |
Dec 09, 2011 | 15.86 | 16.15 | 15.82 | 16.07 | 6,100,122 | +0.32(+2.02%) |
Dec 08, 2011 | 16.17 | 16.17 | 15.71 | 15.76 | 7,968,542 | -0.55(-3.35%) |
Dec 07, 2011 | 16.18 | 16.41 | 15.96 | 16.30 | 6,808,489 | +0.02(+0.14%) |
Dec 06, 2011 | 16.32 | 16.42 | 16.05 | 16.28 | 8,376,884 | -0.25(-1.51%) |
Dec 05, 2011 | 16.58 | 16.64 | 16.24 | 16.53 | 9,376,960 | +0.17(+1.04%) |
Dec 02, 2011 | 16.10 | 16.43 | 16.10 | 16.36 | 11,133,139 | +0.54(+3.42%) |
Dec 01, 2011 | 16.06 | 16.11 | 15.67 | 15.82 | 7,584,654 | -0.33(-2.04%) |
Nov 30, 2011 | 15.79 | 16.16 | 15.77 | 16.15 | 10,280,453 | +0.98(+6.49%) |
Nov 29, 2011 | 15.26 | 15.47 | 15.11 | 15.16 | 7,297,475 | +0.11(+0.72%) |
Nov 28, 2011 | 15.24 | 15.31 | 14.91 | 15.06 | 8,685,592 | +0.34(+2.28%) |
Nov 25, 2011 | 14.53 | 14.95 | 14.53 | 14.72 | 5,890,809 | +0.18(+1.21%) |
Nov 23, 2011 | 14.94 | 15.00 | 14.42 | 14.54 | 16,212,267 | -0.60(-3.94%) |
Nov 22, 2011 | 15.40 | 15.48 | 15.07 | 15.14 | 9,322,284 | -0.28(-1.81%) |
Nov 21, 2011 | 15.68 | 15.70 | 15.32 | 15.42 | 17,051,296 | -0.51(-3.21%) |
Nov 18, 2011 | 15.98 | 16.28 | 15.86 | 15.93 | 10,170,494 | +0.11(+0.68%) |
Nov 17, 2011 | 15.85 | 15.93 | 15.62 | 15.82 | 13,516,409 | -0.10(-0.64%) |
Nov 16, 2011 | 15.83 | 16.27 | 15.74 | 15.93 | 10,065,155 | -0.07(-0.46%) |
Nov 15, 2011 | 15.91 | 16.14 | 15.80 | 16.00 | 7,316,083 | -0.01(-0.04%) |
Nov 14, 2011 | 16.26 | 16.32 | 15.91 | 16.01 | 7,401,304 | -0.27(-1.67%) |
Nov 11, 2011 | 16.22 | 16.47 | 16.16 | 16.28 | 7,115,495 | +0.32(+1.98%) |
Nov 10, 2011 | 16.06 | 16.15 | 15.79 | 15.96 | 7,503,868 | +0.15(+0.93%) |
Nov 09, 2011 | 15.86 | 16.18 | 15.73 | 15.82 | 10,912,224 | -0.72(-4.33%) |
Nov 08, 2011 | 16.31 | 16.57 | 16.04 | 16.53 | 8,210,634 | +0.35(+2.19%) |
Nov 07, 2011 | 16.16 | 16.28 | 15.84 | 16.18 | 7,306,719 | -0.06(-0.35%) |
Nov 04, 2011 | 15.83 | 16.35 | 15.69 | 16.23 | 9,338,116 | +0.20(+1.27%) |
Nov 03, 2011 | 15.75 | 16.08 | 15.45 | 16.03 | 8,495,021 | +0.55(+3.57%) |
Nov 02, 2011 | 15.49 | 15.57 | 15.26 | 15.48 | 6,820,629 | +0.27(+1.78%) |
Nov 01, 2011 | 15.06 | 15.45 | 14.96 | 15.21 | 11,077,963 | -0.40(-2.56%) |
Oct 31, 2011 | 15.91 | 16.01 | 15.60 | 15.61 | 7,577,566 | -0.63(-3.85%) |
Oct 28, 2011 | 16.14 | 16.31 | 15.89 | 16.23 | 9,380,878 | -0.08(-0.48%) |
Oct 27, 2011 | 15.63 | 16.48 | 15.62 | 16.31 | 15,687,024 | +1.34(+8.92%) |
Oct 26, 2011 | 15.08 | 15.15 | 14.55 | 14.98 | 11,611,964 | +0.17(+1.14%) |
Oct 25, 2011 | 15.04 | 15.07 | 14.71 | 14.81 | 7,147,578 | -0.27(-1.79%) |
Oct 24, 2011 | 14.73 | 15.17 | 14.70 | 15.08 | 7,422,112 | +0.47(+3.20%) |
Oct 21, 2011 | 14.58 | 14.77 | 14.33 | 14.61 | 8,365,706 | +0.19(+1.33%) |
Oct 20, 2011 | 14.31 | 14.53 | 14.10 | 14.42 | 8,651,220 | +0.11(+0.75%) |
Oct 19, 2011 | 14.60 | 14.74 | 14.24 | 14.31 | 6,087,370 | -0.29(-2.01%) |
Oct 18, 2011 | 14.14 | 14.76 | 13.97 | 14.60 | 9,177,420 | +0.47(+3.31%) |
Oct 17, 2011 | 14.52 | 14.57 | 14.09 | 14.14 | 7,209,854 | -0.52(-3.54%) |
Oct 14, 2011 | 14.69 | 14.85 | 14.45 | 14.65 | 8,375,514 | +0.17(+1.17%) |
Oct 13, 2011 | 14.32 | 14.53 | 14.23 | 14.49 | 7,588,279 | +0.01(+0.04%) |
Oct 12, 2011 | 14.37 | 14.62 | 14.32 | 14.48 | 8,025,421 | +0.26(+1.86%) |
Oct 11, 2011 | 13.97 | 14.38 | 13.91 | 14.22 | 7,154,507 | +0.07(+0.52%) |
Oct 10, 2011 | 13.91 | 14.18 | 13.87 | 14.14 | 5,240,276 | +0.59(+4.37%) |
Oct 07, 2011 | 13.85 | 13.94 | 13.38 | 13.55 | 8,252,146 | -0.25(-1.80%) |
Oct 06, 2011 | 13.76 | 13.93 | 13.61 | 13.80 | 9,669,974 | +0.25(+1.83%) |
Oct 05, 2011 | 13.13 | 13.60 | 12.86 | 13.55 | 11,011,729 | +0.48(+3.66%) |
Oct 04, 2011 | 12.49 | 13.09 | 12.14 | 13.07 | 14,099,626 | +0.31(+2.43%) |
Oct 03, 2011 | 13.07 | 13.31 | 12.74 | 12.76 | 12,730,286 | -0.34(-2.58%) |
Sep 30, 2011 | 13.32 | 13.44 | 13.05 | 13.10 | 12,917,635 | -0.51(-3.73%) |
Sep 29, 2011 | 14.01 | 14.15 | 13.26 | 13.61 | 24,045,760 | -0.07(-0.54%) |
Sep 28, 2011 | 14.75 | 14.82 | 13.63 | 13.68 | 18,371,570 | -1.05(-7.15%) |
Sep 27, 2011 | 14.80 | 15.18 | 14.62 | 14.73 | 9,313,093 | +0.41(+2.87%) |
Sep 26, 2011 | 14.27 | 14.42 | 13.87 | 14.32 | 22,014,048 | +0.23(+1.60%) |
Sep 23, 2011 | 13.84 | 14.32 | 13.80 | 14.10 | 11,069,552 | +0.20(+1.46%) |
Sep 22, 2011 | 14.16 | 14.36 | 13.65 | 13.89 | 18,880,852 | -0.74(-5.04%) |
Sep 21, 2011 | 15.31 | 15.55 | 14.62 | 14.63 | 10,625,851 | -0.70(-4.59%) |
Sep 20, 2011 | 15.73 | 15.79 | 15.32 | 15.34 | 5,613,704 | -0.22(-1.41%) |
Sep 19, 2011 | 15.41 | 15.65 | 15.18 | 15.56 | 6,045,327 | -0.21(-1.32%) |
Sep 16, 2011 | 15.80 | 15.95 | 15.62 | 15.76 | 7,568,752 | +0.11(+0.72%) |
Sep 15, 2011 | 15.34 | 15.71 | 15.25 | 15.65 | 8,628,944 | +0.50(+3.31%) |
Sep 14, 2011 | 15.17 | 15.33 | 14.80 | 15.15 | 9,072,508 | +0.08(+0.56%) |
Sep 13, 2011 | 14.66 | 15.22 | 14.51 | 15.07 | 8,530,770 | +0.48(+3.28%) |
Sep 12, 2011 | 14.45 | 14.71 | 14.23 | 14.59 | 7,682,980 | -0.16(-1.07%) |
Sep 09, 2011 | 14.98 | 15.10 | 14.62 | 14.74 | 10,270,402 | -0.46(-3.04%) |
Sep 08, 2011 | 15.65 | 15.77 | 15.14 | 15.21 | 12,456,621 | -0.59(-3.74%) |
Sep 07, 2011 | 15.87 | 15.95 | 15.65 | 15.80 | 13,949,562 | +0.15(+0.97%) |
Sep 06, 2011 | 13.78 | 15.70 | 13.78 | 15.65 | 28,333,662 | +1.28(+8.94%) |
Sep 02, 2011 | 14.41 | 14.60 | 14.27 | 14.36 | 7,657,530 | -0.48(-3.26%) |
Sep 01, 2011 | 15.26 | 15.43 | 14.80 | 14.85 | 7,444,767 | -0.45(-2.95%) |
Aug 31, 2011 | 15.24 | 15.52 | 15.11 | 15.30 | 9,226,722 | +0.15(+0.97%) |
Aug 30, 2011 | 14.98 | 15.30 | 14.86 | 15.15 | 8,295,023 | +0.07(+0.45%) |
Aug 29, 2011 | 14.69 | 15.08 | 14.67 | 15.08 | 6,562,392 | +0.61(+4.24%) |
Aug 26, 2011 | 14.00 | 14.55 | 13.73 | 14.47 | 5,423,921 | +0.34(+2.43%) |
Aug 25, 2011 | 14.51 | 14.64 | 14.07 | 14.12 | 7,043,851 | -0.29(-1.99%) |
Aug 24, 2011 | 13.84 | 14.45 | 13.78 | 14.41 | 8,949,907 | +0.56(+4.03%) |
Aug 23, 2011 | 13.29 | 13.85 | 13.22 | 13.85 | 9,973,054 | +0.68(+5.13%) |
Aug 22, 2011 | 13.67 | 13.81 | 13.12 | 13.18 | 11,349,511 | -0.16(-1.18%) |
Aug 19, 2011 | 13.35 | 13.66 | 13.24 | 13.34 | 16,202,257 | -0.22(-1.62%) |
Aug 18, 2011 | 14.22 | 14.23 | 13.48 | 13.56 | 15,541,682 | -1.16(-7.89%) |
Aug 17, 2011 | 14.69 | 14.90 | 14.58 | 14.72 | 5,336,619 | +0.05(+0.35%) |
Aug 16, 2011 | 14.61 | 14.87 | 14.47 | 14.67 | 6,986,741 | -0.09(-0.61%) |
Aug 15, 2011 | 14.60 | 14.76 | 14.50 | 14.76 | 7,203,374 | +0.36(+2.50%) |
Aug 12, 2011 | 14.65 | 14.67 | 14.27 | 14.40 | 8,900,825 | +0.01(+0.08%) |
Aug 11, 2011 | 13.61 | 14.60 | 13.45 | 14.38 | 15,267,048 | +0.91(+6.79%) |
Aug 10, 2011 | 13.83 | 14.16 | 13.40 | 13.47 | 20,019,198 | -0.36(-2.58%) |
Aug 09, 2011 | 13.67 | 13.84 | 12.76 | 13.83 | 31,411,884 | +0.88(+6.80%) |
Aug 08, 2011 | 13.67 | 13.85 | 12.82 | 12.95 | 19,741,902 | -1.29(-9.08%) |
Aug 05, 2011 | 14.69 | 14.84 | 13.77 | 14.24 | 24,006,388 | -0.16(-1.08%) |
Aug 04, 2011 | 15.48 | 15.53 | 14.40 | 14.40 | 17,523,602 | -1.42(-8.99%) |
Aug 03, 2011 | 15.89 | 16.02 | 15.48 | 15.82 | 11,866,965 | -0.08(-0.53%) |
Aug 02, 2011 | 16.26 | 16.30 | 15.89 | 15.90 | 14,328,515 | -0.57(-3.48%) |
Aug 01, 2011 | 16.89 | 16.89 | 16.29 | 16.47 | 9,202,302 | -0.08(-0.47%) |
Jul 29, 2011 | 16.79 | 16.81 | 16.41 | 16.55 | 17,917,612 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.97 | 17.01 | 15,279,521 | +0.37(+2.21%) |
Jul 27, 2011 | 16.93 | 17.04 | 16.57 | 16.65 | 9,012,037 | -0.43(-2.54%) |
Jul 26, 2011 | 17.15 | 17.24 | 16.93 | 17.08 | 5,509,539 | -0.07(-0.39%) |
Jul 25, 2011 | 16.94 | 17.25 | 16.89 | 17.15 | 4,817,305 | -0.05(-0.29%) |
Jul 22, 2011 | 17.20 | 17.20 | 16.91 | 17.20 | 6,302,480 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.25 | 7,519,548 | +0.47(+2.82%) |
Jul 20, 2011 | 16.70 | 16.93 | 16.51 | 16.77 | 7,002,897 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.67 | 16.36 | 16.60 | 6,385,584 | +0.27(+1.67%) |
Jul 18, 2011 | 16.59 | 16.59 | 16.09 | 16.33 | 6,498,937 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.75 | 16.52 | 16.65 | 8,408,706 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.94 | 16.52 | 16.54 | 9,229,954 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.08 | 16.60 | 16.71 | 7,305,923 | +0.20(+1.21%) |
Jul 12, 2011 | 16.58 | 16.77 | 16.48 | 16.51 | 8,323,134 | -0.17(-1.04%) |
Jul 11, 2011 | 16.59 | 16.75 | 16.55 | 16.69 | 8,753,211 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.91 | 16.02 | 16.86 | 7,146,352 | -0.17(-0.98%) |
Jul 07, 2011 | 16.94 | 17.12 | 16.82 | 17.03 | 6,551,548 | +0.28(+1.70%) |
Jul 06, 2011 | 16.62 | 16.88 | 16.59 | 16.75 | 6,908,113 | +0.10(+0.60%) |
Jul 05, 2011 | 17.03 | 17.03 | 16.55 | 16.65 | 10,847,819 | -0.41(-2.42%) |
Jul 01, 2011 | 16.73 | 17.11 | 16.71 | 17.06 | 6,700,728 | +0.44(+2.65%) |
Jun 30, 2011 | 16.32 | 16.70 | 16.26 | 16.62 | 7,209,948 | +0.37(+2.26%) |
Jun 29, 2011 | 16.42 | 16.45 | 16.14 | 16.25 | 6,449,314 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.11 | 16.31 | 8,760,096 | +0.06(+0.34%) |
Jun 27, 2011 | 16.11 | 16.47 | 16.06 | 16.25 | 8,507,614 | +0.21(+1.32%) |
Jun 24, 2011 | 16.18 | 16.23 | 15.94 | 16.04 | 13,069,094 | -0.09(-0.59%) |
Jun 23, 2011 | 15.74 | 16.18 | 15.60 | 16.13 | 12,707,633 | +0.12(+0.73%) |
Jun 22, 2011 | 15.97 | 16.21 | 15.88 | 16.02 | 14,374,219 | -0.02(-0.14%) |
Jun 21, 2011 | 15.41 | 16.09 | 15.41 | 16.04 | 16,413,985 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.18 | 15.29 | 23,975,192 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.77 | 14.81 | 11,185,899 | -0.03(-0.23%) |
Jun 16, 2011 | 15.06 | 15.09 | 14.63 | 14.84 | 13,545,757 | -0.24(-1.59%) |
Jun 15, 2011 | 15.40 | 15.43 | 14.95 | 15.08 | 14,597,798 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.65 | 15.33 | 15.53 | 16,157,958 | +0.17(+1.09%) |
Jun 13, 2011 | 15.78 | 15.91 | 15.24 | 15.36 | 22,427,892 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.22 | 15.72 | 15.77 | 11,307,857 | -0.52(-3.18%) |
Jun 09, 2011 | 16.11 | 16.50 | 16.00 | 16.29 | 11,583,963 | +0.25(+1.53%) |
Jun 08, 2011 | 16.52 | 16.52 | 15.81 | 16.04 | 15,441,449 | -0.55(-3.32%) |
Jun 07, 2011 | 17.32 | 17.32 | 16.59 | 16.60 | 33,007,236 | +0.07(+0.44%) |
Jun 06, 2011 | 16.59 | 16.72 | 16.47 | 16.52 | 10,670,352 | -0.13(-0.77%) |