Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.38 | 14.42 | 14.06 | 14.17 | 11,613,011 | -0.19(-1.34%) |
Apr 27, 2012 | 14.45 | 14.50 | 14.14 | 14.36 | 7,675,173 | -0.09(-0.60%) |
Apr 26, 2012 | 14.95 | 14.95 | 13.95 | 14.45 | 25,152,220 | -0.49(-3.27%) |
Apr 25, 2012 | 14.59 | 15.04 | 14.40 | 14.94 | 13,072,914 | +0.17(+1.12%) |
Apr 24, 2012 | 15.63 | 15.74 | 14.23 | 14.77 | 34,409,284 | -0.91(-5.80%) |
Apr 23, 2012 | 15.85 | 16.02 | 15.38 | 15.68 | 13,173,589 | -0.34(-2.12%) |
Apr 20, 2012 | 16.80 | 16.93 | 15.53 | 16.02 | 62,153,740 | -4.15(-20.56%) |
Apr 19, 2012 | 20.75 | 20.85 | 20.03 | 20.17 | 15,138,246 | -0.85(-4.02%) |
Apr 18, 2012 | 20.61 | 21.05 | 20.46 | 21.01 | 6,215,103 | +0.24(+1.16%) |
Apr 17, 2012 | 20.84 | 20.90 | 20.60 | 20.77 | 3,566,937 | +0.13(+0.63%) |
Apr 16, 2012 | 20.85 | 21.01 | 20.50 | 20.64 | 5,617,351 | -0.07(-0.35%) |
Apr 13, 2012 | 20.40 | 20.79 | 20.40 | 20.71 | 5,618,767 | +0.29(+1.43%) |
Apr 12, 2012 | 20.11 | 20.45 | 20.09 | 20.42 | 3,548,888 | +0.39(+1.97%) |
Apr 11, 2012 | 20.10 | 20.24 | 19.90 | 20.03 | 6,664,466 | +0.56(+2.87%) |
Apr 10, 2012 | 20.48 | 20.48 | 19.40 | 19.47 | 6,640,169 | -1.03(-5.01%) |
Apr 09, 2012 | 20.23 | 20.60 | 20.21 | 20.49 | 2,851,437 | -0.17(-0.80%) |
Apr 05, 2012 | 20.33 | 20.82 | 20.33 | 20.66 | 4,053,587 | +0.24(+1.16%) |
Apr 04, 2012 | 20.36 | 20.48 | 20.07 | 20.42 | 5,248,042 | -0.27(-1.29%) |
Apr 03, 2012 | 20.52 | 20.85 | 20.50 | 20.69 | 4,498,680 | +0.24(+1.18%) |
Apr 02, 2012 | 20.18 | 20.60 | 20.18 | 20.45 | 4,221,469 | +0.12(+0.59%) |
Mar 30, 2012 | 20.24 | 20.41 | 20.08 | 20.33 | 6,925,342 | +0.16(+0.80%) |
Mar 29, 2012 | 20.02 | 20.33 | 19.77 | 20.17 | 5,315,328 | -0.06(-0.31%) |
Mar 28, 2012 | 20.36 | 20.45 | 19.83 | 20.23 | 3,762,820 | -0.02(-0.12%) |
Mar 27, 2012 | 20.36 | 20.55 | 20.12 | 20.25 | 2,417,134 | -0.07(-0.34%) |
Mar 26, 2012 | 20.12 | 20.43 | 20.12 | 20.32 | 4,097,973 | +0.46(+2.30%) |
Mar 23, 2012 | 19.67 | 19.90 | 19.42 | 19.87 | 4,628,327 | +0.07(+0.35%) |
Mar 22, 2012 | 19.75 | 19.84 | 19.54 | 19.80 | 3,498,758 | -0.00(-0.02%) |
Mar 21, 2012 | 19.97 | 20.05 | 19.74 | 19.80 | 3,206,201 | -0.09(-0.44%) |
Mar 20, 2012 | 19.88 | 19.97 | 19.64 | 19.89 | 3,024,971 | -0.13(-0.63%) |
Mar 19, 2012 | 19.97 | 20.26 | 19.80 | 20.01 | 2,743,573 | +0.04(+0.21%) |
Mar 16, 2012 | 20.14 | 20.14 | 19.80 | 19.97 | 7,374,717 | -0.14(-0.72%) |
Mar 15, 2012 | 20.02 | 20.21 | 19.86 | 20.12 | 3,790,127 | +0.30(+1.52%) |
Mar 14, 2012 | 20.09 | 20.18 | 19.77 | 19.82 | 3,489,143 | -0.27(-1.34%) |
Mar 13, 2012 | 19.84 | 20.13 | 19.58 | 20.09 | 5,281,849 | +0.34(+1.74%) |
Mar 12, 2012 | 19.51 | 19.89 | 19.41 | 19.74 | 5,541,505 | -0.09(-0.45%) |
Mar 09, 2012 | 19.56 | 20.00 | 19.54 | 19.83 | 4,543,419 | +0.34(+1.77%) |
Mar 08, 2012 | 19.30 | 19.64 | 19.17 | 19.49 | 6,832,463 | +0.29(+1.51%) |
Mar 07, 2012 | 18.86 | 19.31 | 18.83 | 19.20 | 3,820,866 | +0.43(+2.30%) |
Mar 06, 2012 | 18.83 | 18.89 | 18.55 | 18.77 | 5,487,018 | -0.42(-2.18%) |
Mar 05, 2012 | 19.29 | 19.43 | 18.91 | 19.19 | 7,091,193 | -0.03(-0.16%) |
Mar 02, 2012 | 19.60 | 19.63 | 19.12 | 19.22 | 6,005,399 | -0.38(-1.92%) |
Mar 01, 2012 | 19.11 | 19.63 | 19.05 | 19.59 | 7,736,334 | +0.57(+3.00%) |
Feb 29, 2012 | 18.95 | 19.21 | 18.62 | 19.02 | 8,360,546 | +0.07(+0.36%) |
Feb 28, 2012 | 18.70 | 19.04 | 18.57 | 18.95 | 5,350,024 | +0.16(+0.87%) |
Feb 27, 2012 | 18.46 | 18.85 | 18.17 | 18.79 | 4,365,324 | +0.14(+0.74%) |
Feb 24, 2012 | 18.61 | 18.88 | 18.56 | 18.65 | 6,016,941 | +0.10(+0.56%) |
Feb 23, 2012 | 18.01 | 18.90 | 17.99 | 18.55 | 10,046,307 | +0.60(+3.34%) |
Feb 22, 2012 | 17.70 | 17.98 | 17.37 | 17.95 | 6,770,443 | +0.22(+1.24%) |
Feb 21, 2012 | 17.82 | 18.09 | 17.66 | 17.73 | 7,129,207 | +0.02(+0.11%) |
Feb 17, 2012 | 17.82 | 18.14 | 17.67 | 17.71 | 5,688,097 | -0.05(-0.26%) |
Feb 16, 2012 | 17.75 | 17.93 | 17.58 | 17.76 | 4,245,632 | +0.00(+0.00%) |
Feb 15, 2012 | 17.94 | 18.29 | 17.61 | 17.76 | 7,406,136 | -0.08(-0.45%) |
Feb 14, 2012 | 17.60 | 17.91 | 17.58 | 17.84 | 5,507,635 | +0.00(+0.01%) |
Feb 13, 2012 | 17.27 | 17.84 | 17.22 | 17.83 | 6,698,804 | +0.71(+4.16%) |
Feb 10, 2012 | 16.92 | 17.22 | 16.89 | 17.12 | 3,421,820 | -0.09(-0.55%) |
Feb 09, 2012 | 17.06 | 17.29 | 16.75 | 17.22 | 6,228,460 | +0.27(+1.58%) |
Feb 08, 2012 | 17.08 | 17.19 | 16.71 | 16.95 | 3,496,985 | -0.05(-0.30%) |
Feb 07, 2012 | 17.01 | 17.22 | 16.80 | 17.00 | 5,073,673 | -0.11(-0.66%) |
Feb 06, 2012 | 17.01 | 17.47 | 16.89 | 17.11 | 6,805,144 | -0.01(-0.08%) |
Feb 03, 2012 | 16.62 | 17.23 | 16.50 | 17.13 | 7,791,401 | +0.80(+4.91%) |
Feb 02, 2012 | 16.24 | 16.52 | 16.16 | 16.32 | 6,090,557 | +0.19(+1.16%) |
Feb 01, 2012 | 16.27 | 16.70 | 16.12 | 16.14 | 12,258,746 | +0.07(+0.47%) |
Jan 31, 2012 | 16.73 | 16.81 | 15.87 | 16.06 | 11,241,729 | -0.40(-2.44%) |
Jan 30, 2012 | 16.64 | 16.74 | 16.37 | 16.46 | 6,206,797 | -0.41(-2.44%) |
Jan 27, 2012 | 16.49 | 16.96 | 16.39 | 16.88 | 7,651,454 | +0.29(+1.74%) |
Jan 26, 2012 | 16.46 | 16.69 | 16.24 | 16.59 | 10,143,949 | +0.26(+1.59%) |
Jan 25, 2012 | 16.18 | 16.67 | 15.92 | 16.33 | 27,387,120 | +1.34(+8.93%) |
Jan 24, 2012 | 14.45 | 15.08 | 14.42 | 14.99 | 10,626,035 | +0.42(+2.91%) |
Jan 23, 2012 | 14.81 | 14.96 | 14.37 | 14.56 | 9,347,099 | -0.17(-1.18%) |
Jan 20, 2012 | 15.04 | 15.08 | 14.65 | 14.74 | 12,158,113 | -0.39(-2.55%) |
Jan 19, 2012 | 14.55 | 15.22 | 14.36 | 15.12 | 11,174,194 | +0.53(+3.65%) |
Jan 18, 2012 | 14.10 | 14.62 | 14.05 | 14.59 | 7,346,923 | +0.49(+3.47%) |
Jan 17, 2012 | 14.31 | 14.34 | 13.62 | 14.10 | 8,786,327 | -0.09(-0.63%) |
Jan 13, 2012 | 14.27 | 14.27 | 13.92 | 14.19 | 5,148,095 | -0.20(-1.36%) |
Jan 12, 2012 | 14.37 | 14.43 | 14.19 | 14.39 | 4,749,738 | +0.04(+0.29%) |
Jan 11, 2012 | 14.01 | 14.41 | 13.94 | 14.35 | 6,779,178 | +0.38(+2.72%) |
Jan 10, 2012 | 14.08 | 14.08 | 13.85 | 13.97 | 4,319,896 | -0.02(-0.14%) |
Jan 09, 2012 | 14.00 | 14.15 | 13.91 | 13.98 | 6,018,162 | -0.10(-0.74%) |
Jan 06, 2012 | 13.82 | 14.31 | 13.82 | 14.09 | 6,633,532 | +0.07(+0.53%) |
Jan 05, 2012 | 13.35 | 14.32 | 13.31 | 14.01 | 16,191,803 | +0.53(+3.91%) |
Jan 04, 2012 | 13.28 | 13.49 | 13.07 | 13.49 | 4,884,930 | +0.84(+6.62%) |
Dec 30, 2011 | 12.95 | 12.95 | 12.65 | 12.65 | 5,926,359 | -0.30(-2.34%) |
Dec 29, 2011 | 12.53 | 13.00 | 12.48 | 12.95 | 4,916,660 | +0.49(+3.90%) |
Dec 28, 2011 | 12.77 | 12.81 | 12.43 | 12.46 | 3,979,224 | -0.29(-2.25%) |
Dec 27, 2011 | 12.97 | 13.00 | 12.73 | 12.75 | 4,718,248 | -0.22(-1.71%) |
Dec 23, 2011 | 13.09 | 13.11 | 12.78 | 12.97 | 3,842,479 | +0.52(+4.20%) |
Dec 21, 2011 | 12.44 | 12.54 | 12.10 | 12.45 | 4,929,170 | +0.02(+0.14%) |
Dec 20, 2011 | 12.37 | 12.72 | 12.30 | 12.43 | 7,177,916 | +0.33(+2.70%) |
Dec 19, 2011 | 12.71 | 12.87 | 12.05 | 12.11 | 7,630,555 | -0.58(-4.54%) |
Dec 16, 2011 | 12.27 | 12.80 | 12.27 | 12.68 | 7,956,338 | +0.47(+3.86%) |
Dec 15, 2011 | 12.37 | 12.40 | 12.08 | 12.21 | 5,786,624 | +0.07(+0.59%) |
Dec 14, 2011 | 12.32 | 12.48 | 12.12 | 12.14 | 6,507,370 | -0.22(-1.81%) |
Dec 13, 2011 | 12.85 | 12.93 | 12.20 | 12.36 | 8,213,830 | -0.29(-2.27%) |
Dec 12, 2011 | 12.76 | 12.81 | 12.33 | 12.65 | 6,983,230 | -0.04(-0.28%) |
Dec 09, 2011 | 12.56 | 12.76 | 12.44 | 12.68 | 6,903,733 | +0.25(+1.99%) |
Dec 08, 2011 | 12.50 | 12.78 | 12.32 | 12.44 | 9,091,315 | -0.14(-1.09%) |
Dec 07, 2011 | 12.89 | 12.89 | 12.39 | 12.57 | 10,030,745 | -0.41(-3.17%) |
Dec 06, 2011 | 13.37 | 13.38 | 12.80 | 12.99 | 8,824,017 | -0.43(-3.18%) |
Dec 05, 2011 | 13.24 | 13.50 | 13.18 | 13.41 | 10,102,658 | +0.46(+3.51%) |
Dec 02, 2011 | 13.51 | 13.86 | 12.94 | 12.96 | 9,414,768 | -0.43(-3.18%) |
Dec 01, 2011 | 13.11 | 13.52 | 12.94 | 13.38 | 7,114,733 | +0.23(+1.78%) |
Nov 30, 2011 | 13.27 | 13.66 | 12.92 | 13.15 | 20,014,982 | +0.43(+3.35%) |
Nov 29, 2011 | 12.79 | 12.83 | 12.53 | 12.72 | 9,063,152 | -0.10(-0.77%) |
Nov 28, 2011 | 12.49 | 13.12 | 12.40 | 12.82 | 17,211,062 | +1.04(+8.83%) |
Nov 25, 2011 | 12.80 | 12.84 | 11.70 | 11.78 | 10,541,089 | -1.02(-7.97%) |
Nov 23, 2011 | 13.34 | 13.56 | 12.79 | 12.80 | 11,044,717 | -0.55(-4.13%) |
Nov 22, 2011 | 13.53 | 13.65 | 12.97 | 13.35 | 9,494,593 | -0.21(-1.54%) |
Nov 21, 2011 | 14.32 | 14.33 | 13.37 | 13.56 | 15,400,775 | -1.15(-7.79%) |
Nov 18, 2011 | 15.14 | 15.22 | 14.67 | 14.71 | 6,495,865 | -0.40(-2.63%) |
Nov 17, 2011 | 15.60 | 15.78 | 15.01 | 15.11 | 5,805,841 | -0.45(-2.86%) |
Nov 16, 2011 | 15.96 | 15.99 | 15.46 | 15.55 | 4,570,859 | -0.54(-3.37%) |
Nov 15, 2011 | 15.97 | 16.20 | 15.78 | 16.09 | 4,167,390 | +0.02(+0.10%) |
Nov 14, 2011 | 16.11 | 16.41 | 16.02 | 16.08 | 4,705,220 | -0.11(-0.68%) |
Nov 11, 2011 | 15.97 | 16.30 | 15.86 | 16.19 | 3,185,572 | +0.40(+2.52%) |
Nov 10, 2011 | 15.93 | 16.13 | 15.49 | 15.79 | 5,231,587 | +0.03(+0.17%) |
Nov 09, 2011 | 15.86 | 16.07 | 15.64 | 15.76 | 5,352,682 | -0.58(-3.55%) |
Nov 08, 2011 | 16.18 | 16.37 | 15.71 | 16.34 | 8,410,248 | +0.25(+1.56%) |
Nov 07, 2011 | 16.76 | 16.79 | 15.91 | 16.09 | 5,617,749 | -0.72(-4.27%) |
Nov 04, 2011 | 16.43 | 16.91 | 16.43 | 16.81 | 5,044,729 | +0.19(+1.14%) |
Nov 03, 2011 | 16.29 | 16.84 | 15.89 | 16.62 | 7,740,582 | +0.57(+3.57%) |
Nov 02, 2011 | 16.12 | 16.47 | 15.80 | 16.05 | 7,921,227 | +0.35(+2.24%) |
Nov 01, 2011 | 15.80 | 16.10 | 15.41 | 15.70 | 9,274,941 | -0.69(-4.22%) |
Oct 31, 2011 | 16.39 | 17.34 | 16.37 | 16.39 | 9,258,208 | -0.31(-1.83%) |
Oct 28, 2011 | 16.55 | 16.95 | 16.42 | 16.69 | 5,725,858 | -0.00(-0.01%) |
Oct 27, 2011 | 16.97 | 17.22 | 16.46 | 16.70 | 6,787,405 | +0.34(+2.06%) |
Oct 26, 2011 | 16.49 | 16.58 | 16.01 | 16.36 | 4,669,274 | +0.13(+0.80%) |
Oct 25, 2011 | 16.57 | 16.65 | 16.18 | 16.23 | 5,765,554 | -0.46(-2.76%) |
Oct 24, 2011 | 16.35 | 16.92 | 16.25 | 16.69 | 12,751,364 | +0.44(+2.68%) |
Oct 21, 2011 | 15.23 | 16.37 | 15.21 | 16.25 | 16,165,857 | +0.94(+6.13%) |
Oct 20, 2011 | 14.95 | 15.73 | 14.95 | 15.31 | 15,175,650 | +0.58(+3.94%) |
Oct 19, 2011 | 15.04 | 15.21 | 14.52 | 14.73 | 9,302,319 | -0.30(-2.00%) |
Oct 18, 2011 | 15.25 | 15.25 | 14.62 | 15.03 | 7,437,605 | -0.22(-1.47%) |
Oct 17, 2011 | 15.14 | 15.44 | 15.04 | 15.26 | 6,232,717 | +0.00(+0.00%) |
Oct 14, 2011 | 15.14 | 15.29 | 14.72 | 15.26 | 4,385,642 | +0.40(+2.67%) |
Oct 13, 2011 | 14.59 | 15.04 | 14.45 | 14.86 | 4,704,244 | +0.16(+1.11%) |
Oct 12, 2011 | 14.81 | 15.24 | 14.67 | 14.70 | 6,682,981 | +0.00(+0.02%) |
Oct 11, 2011 | 14.25 | 14.81 | 14.06 | 14.69 | 6,783,725 | +0.35(+2.42%) |
Oct 10, 2011 | 13.92 | 14.56 | 13.90 | 14.35 | 6,941,295 | +0.82(+6.09%) |
Oct 07, 2011 | 13.73 | 13.94 | 13.32 | 13.52 | 6,215,020 | -0.05(-0.39%) |
Oct 06, 2011 | 13.45 | 13.63 | 13.18 | 13.58 | 9,107,907 | +0.72(+5.62%) |
Oct 05, 2011 | 12.29 | 12.92 | 12.15 | 12.86 | 8,295,054 | +0.54(+4.42%) |
Oct 04, 2011 | 11.69 | 12.32 | 11.20 | 12.31 | 11,833,784 | +0.59(+5.01%) |
Oct 03, 2011 | 12.53 | 12.76 | 11.72 | 11.72 | 8,600,454 | -0.94(-7.45%) |
Sep 30, 2011 | 12.76 | 13.18 | 12.59 | 12.67 | 7,414,172 | -0.31(-2.41%) |
Sep 29, 2011 | 14.04 | 14.04 | 12.31 | 12.98 | 12,826,321 | -0.72(-5.24%) |
Sep 28, 2011 | 14.33 | 14.44 | 13.66 | 13.70 | 6,558,778 | -0.52(-3.66%) |
Sep 27, 2011 | 14.46 | 14.70 | 14.14 | 14.22 | 8,836,539 | +0.17(+1.22%) |
Sep 26, 2011 | 13.72 | 14.07 | 13.13 | 14.05 | 7,698,244 | +0.43(+3.18%) |
Sep 23, 2011 | 13.44 | 13.77 | 13.39 | 13.61 | 5,890,280 | +0.17(+1.27%) |
Sep 22, 2011 | 13.71 | 13.95 | 13.07 | 13.44 | 8,180,454 | -0.78(-5.52%) |
Sep 21, 2011 | 14.69 | 14.92 | 14.21 | 14.23 | 8,535,136 | -0.42(-2.88%) |
Sep 20, 2011 | 15.22 | 15.29 | 14.59 | 14.65 | 10,118,976 | -0.47(-3.14%) |
Sep 19, 2011 | 14.88 | 15.48 | 14.80 | 15.12 | 8,482,382 | -0.13(-0.82%) |
Sep 16, 2011 | 15.07 | 15.55 | 15.06 | 15.25 | 8,089,960 | +0.17(+1.15%) |
Sep 15, 2011 | 15.19 | 15.40 | 14.79 | 15.07 | 7,630,995 | -0.07(-0.43%) |
Sep 14, 2011 | 14.62 | 15.34 | 14.57 | 15.14 | 7,217,052 | +0.50(+3.42%) |
Sep 13, 2011 | 14.03 | 14.82 | 13.85 | 14.64 | 8,415,926 | +0.61(+4.38%) |
Sep 12, 2011 | 13.49 | 14.09 | 13.39 | 14.03 | 6,394,186 | +0.33(+2.37%) |
Sep 09, 2011 | 13.89 | 14.01 | 13.47 | 13.70 | 6,701,595 | -0.38(-2.72%) |
Sep 08, 2011 | 14.21 | 14.72 | 14.03 | 14.08 | 8,379,693 | -0.19(-1.33%) |
Sep 07, 2011 | 13.79 | 14.29 | 13.75 | 14.27 | 7,294,497 | +0.71(+5.26%) |
Sep 06, 2011 | 12.99 | 13.65 | 12.80 | 13.56 | 5,816,294 | +0.14(+1.02%) |
Sep 02, 2011 | 13.64 | 13.74 | 13.31 | 13.42 | 4,109,004 | -0.52(-3.71%) |
Sep 01, 2011 | 13.97 | 14.29 | 13.84 | 13.94 | 5,024,972 | -0.08(-0.58%) |
Aug 31, 2011 | 14.22 | 14.53 | 13.70 | 14.02 | 6,960,599 | -0.09(-0.67%) |
Aug 30, 2011 | 14.01 | 14.25 | 13.81 | 14.12 | 6,084,497 | +0.09(+0.63%) |
Aug 29, 2011 | 13.45 | 14.06 | 13.40 | 14.03 | 8,668,288 | +0.78(+5.85%) |
Aug 26, 2011 | 12.67 | 13.49 | 12.51 | 13.25 | 8,037,667 | +0.43(+3.36%) |
Aug 25, 2011 | 13.15 | 13.22 | 12.61 | 12.82 | 6,968,473 | -0.23(-1.75%) |
Aug 24, 2011 | 12.84 | 13.26 | 12.50 | 13.05 | 8,451,490 | +0.22(+1.73%) |
Aug 23, 2011 | 12.45 | 12.88 | 12.27 | 12.83 | 7,238,561 | +0.47(+3.82%) |
Aug 22, 2011 | 12.71 | 12.76 | 12.20 | 12.36 | 6,542,161 | -0.06(-0.45%) |
Aug 19, 2011 | 12.76 | 13.30 | 12.30 | 12.41 | 6,388,355 | -0.53(-4.13%) |
Aug 18, 2011 | 13.33 | 13.33 | 12.68 | 12.95 | 9,715,532 | -0.87(-6.31%) |
Aug 17, 2011 | 14.69 | 14.73 | 13.73 | 13.82 | 6,326,534 | -0.73(-5.01%) |
Aug 16, 2011 | 14.60 | 14.82 | 14.44 | 14.55 | 6,279,408 | -0.31(-2.11%) |
Aug 15, 2011 | 14.29 | 14.88 | 14.17 | 14.86 | 7,380,544 | +0.78(+5.50%) |
Aug 12, 2011 | 14.15 | 14.36 | 13.57 | 14.09 | 5,561,747 | +0.10(+0.74%) |
Aug 11, 2011 | 13.78 | 14.17 | 13.61 | 13.98 | 8,199,115 | +0.34(+2.49%) |
Aug 10, 2011 | 13.54 | 14.07 | 13.36 | 13.64 | 12,969,948 | -0.25(-1.77%) |
Aug 09, 2011 | 14.24 | 14.09 | 13.03 | 13.89 | 11,019,316 | +0.67(+5.08%) |
Aug 08, 2011 | 14.24 | 14.66 | 13.10 | 13.22 | 15,492,076 | -2.09(-13.67%) |
Aug 05, 2011 | 15.55 | 15.69 | 14.93 | 15.31 | 12,636,959 | -0.06(-0.39%) |
Aug 04, 2011 | 16.60 | 16.78 | 15.33 | 15.37 | 10,616,117 | -1.46(-8.68%) |
Aug 03, 2011 | 16.68 | 17.28 | 16.15 | 16.83 | 10,251,322 | +0.22(+1.33%) |
Aug 02, 2011 | 17.00 | 17.27 | 16.56 | 16.61 | 10,690,509 | -0.54(-3.16%) |
Aug 01, 2011 | 17.34 | 17.68 | 16.98 | 17.15 | 8,148,354 | -0.19(-1.08%) |
Jul 29, 2011 | 17.02 | 17.45 | 16.74 | 17.34 | 4,821,780 | +0.05(+0.26%) |
Jul 28, 2011 | 17.40 | 17.67 | 17.24 | 17.29 | 6,589,463 | -0.10(-0.58%) |
Jul 27, 2011 | 17.24 | 18.01 | 16.81 | 17.39 | 19,680,938 | +1.50(+9.42%) |
Jul 26, 2011 | 16.05 | 16.15 | 15.73 | 15.90 | 8,312,764 | -0.16(-1.02%) |
Jul 25, 2011 | 16.10 | 16.33 | 15.93 | 16.06 | 4,597,610 | -0.26(-1.56%) |
Jul 22, 2011 | 16.37 | 16.48 | 16.19 | 16.32 | 2,785,878 | +0.00(+0.00%) |
Jul 21, 2011 | 16.52 | 16.61 | 16.24 | 16.32 | 4,701,353 | -0.13(-0.79%) |
Jul 20, 2011 | 16.40 | 16.59 | 16.24 | 16.45 | 5,264,489 | +0.11(+0.66%) |
Jul 19, 2011 | 15.86 | 16.35 | 15.84 | 16.34 | 3,474,287 | +0.58(+3.65%) |
Jul 18, 2011 | 15.75 | 15.98 | 15.60 | 15.76 | 4,578,775 | -0.11(-0.67%) |
Jul 15, 2011 | 15.85 | 15.98 | 15.62 | 15.87 | 2,882,087 | +0.10(+0.61%) |
Jul 14, 2011 | 16.08 | 16.17 | 15.65 | 15.77 | 3,626,353 | -0.20(-1.27%) |
Jul 13, 2011 | 16.03 | 16.34 | 15.85 | 15.97 | 3,865,006 | +0.09(+0.56%) |
Jul 12, 2011 | 16.06 | 16.11 | 15.85 | 15.88 | 4,798,742 | -0.28(-1.71%) |
Jul 11, 2011 | 16.39 | 16.64 | 15.96 | 16.16 | 5,846,443 | -0.51(-3.06%) |
Jul 08, 2011 | 16.45 | 16.69 | 16.18 | 16.67 | 5,021,450 | -0.07(-0.43%) |
Jul 07, 2011 | 16.85 | 17.26 | 16.71 | 16.74 | 5,717,942 | -0.10(-0.61%) |
Jul 06, 2011 | 16.64 | 16.85 | 16.39 | 16.85 | 4,225,207 | +0.25(+1.51%) |
Jul 05, 2011 | 16.45 | 16.79 | 16.38 | 16.60 | 5,739,892 | +0.23(+1.41%) |
Jul 01, 2011 | 16.44 | 16.45 | 16.17 | 16.37 | 4,823,524 | +0.04(+0.22%) |
Jun 30, 2011 | 16.48 | 16.52 | 16.18 | 16.33 | 4,665,386 | -0.04(-0.22%) |
Jun 29, 2011 | 16.32 | 16.63 | 16.23 | 16.37 | 5,691,523 | +0.18(+1.09%) |
Jun 28, 2011 | 15.95 | 16.23 | 15.83 | 16.19 | 3,539,717 | +0.36(+2.30%) |
Jun 27, 2011 | 15.72 | 15.90 | 15.57 | 15.83 | 3,860,633 | +0.08(+0.52%) |
Jun 24, 2011 | 15.93 | 16.09 | 15.55 | 15.74 | 4,888,556 | -0.18(-1.15%) |
Jun 23, 2011 | 15.39 | 15.95 | 15.17 | 15.93 | 7,706,177 | +0.35(+2.24%) |
Jun 22, 2011 | 15.67 | 15.86 | 15.49 | 15.58 | 5,607,694 | -0.06(-0.35%) |
Jun 21, 2011 | 15.31 | 15.81 | 15.31 | 15.63 | 6,635,501 | +0.35(+2.28%) |
Jun 20, 2011 | 15.20 | 15.32 | 15.13 | 15.28 | 7,183,760 | +0.61(+4.15%) |
Jun 17, 2011 | 14.47 | 14.78 | 14.29 | 14.68 | 6,186,878 | +0.41(+2.89%) |
Jun 16, 2011 | 14.33 | 14.54 | 14.09 | 14.26 | 5,015,250 | -0.09(-0.65%) |
Jun 15, 2011 | 14.57 | 14.80 | 14.36 | 14.36 | 7,306,421 | -0.34(-2.31%) |
Jun 14, 2011 | 14.12 | 14.73 | 14.12 | 14.70 | 5,106,450 | +0.78(+5.62%) |
Jun 13, 2011 | 14.03 | 14.49 | 13.80 | 13.91 | 6,231,629 | -0.13(-0.93%) |
Jun 10, 2011 | 14.36 | 14.56 | 13.97 | 14.04 | 6,608,356 | -0.45(-3.12%) |
Jun 09, 2011 | 13.36 | 14.68 | 13.35 | 14.50 | 12,142,792 | +1.21(+9.08%) |
Jun 08, 2011 | 13.85 | 13.88 | 13.26 | 13.29 | 8,355,222 | -0.59(-4.25%) |
Jun 07, 2011 | 13.89 | 14.17 | 13.68 | 13.88 | 4,622,965 | -0.04(-0.31%) |
Jun 06, 2011 | 14.41 | 14.48 | 13.91 | 13.92 | 7,255,710 | -0.48(-3.36%) |
Jun 03, 2011 | 14.67 | 14.77 | 14.31 | 14.41 | 9,181,124 | -0.82(-5.36%) |
May 24, 2011 | 15.16 | 15.30 | 15.12 | 15.22 | 2,695,234 | +0.13(+0.86%) |
May 23, 2011 | 15.16 | 15.17 | 14.97 | 15.09 | 3,750,261 | -0.33(-2.12%) |
May 20, 2011 | 15.67 | 15.70 | 15.30 | 15.42 | 2,381,699 | -0.31(-1.99%) |
May 19, 2011 | 15.70 | 15.97 | 15.59 | 15.73 | 5,044,169 | +0.15(+0.97%) |
May 18, 2011 | 15.23 | 15.73 | 15.21 | 15.58 | 3,331,146 | +0.38(+2.52%) |
May 17, 2011 | 15.05 | 15.26 | 14.96 | 15.20 | 2,874,171 | +0.15(+0.99%) |
May 16, 2011 | 15.26 | 15.40 | 15.00 | 15.05 | 3,964,800 | -0.38(-2.43%) |
May 13, 2011 | 15.45 | 15.58 | 15.40 | 15.43 | 3,371,744 | +0.00(+0.03%) |
May 12, 2011 | 15.07 | 15.46 | 14.94 | 15.42 | 3,706,062 | +0.27(+1.76%) |
May 11, 2011 | 15.39 | 15.46 | 14.95 | 15.15 | 3,980,017 | -0.23(-1.50%) |
May 10, 2011 | 15.08 | 15.46 | 15.03 | 15.39 | 3,854,062 | +0.32(+2.14%) |
May 09, 2011 | 14.84 | 15.27 | 14.83 | 15.06 | 5,357,525 | +0.19(+1.30%) |
May 06, 2011 | 14.77 | 15.08 | 14.72 | 14.87 | 3,329,967 | +0.21(+1.41%) |
May 05, 2011 | 14.16 | 14.86 | 14.06 | 14.66 | 7,303,734 | +0.41(+2.89%) |
May 04, 2011 | 14.58 | 14.65 | 14.16 | 14.25 | 4,886,309 | -0.32(-2.17%) |
May 03, 2011 | 14.83 | 14.94 | 14.32 | 14.57 | 5,826,216 | -0.26(-1.75%) |