Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.04 | 16.07 | 15.80 | 15.95 | 3,280,457 | -0.17(-1.06%) |
Apr 27, 2012 | 16.22 | 16.25 | 15.91 | 16.12 | 4,718,488 | -0.01(-0.05%) |
Apr 26, 2012 | 16.01 | 16.19 | 15.91 | 16.13 | 6,730,683 | +0.02(+0.14%) |
Apr 25, 2012 | 16.01 | 16.18 | 15.76 | 16.11 | 6,097,080 | +0.29(+1.87%) |
Apr 24, 2012 | 15.67 | 15.97 | 15.62 | 15.81 | 5,191,573 | +0.18(+1.14%) |
Apr 23, 2012 | 15.25 | 15.66 | 15.20 | 15.63 | 6,454,192 | +0.08(+0.50%) |
Apr 20, 2012 | 15.71 | 15.78 | 15.51 | 15.56 | 6,616,117 | -0.02(-0.15%) |
Apr 19, 2012 | 15.60 | 15.68 | 15.39 | 15.58 | 6,512,978 | +0.01(+0.05%) |
Apr 18, 2012 | 15.75 | 15.79 | 15.51 | 15.57 | 7,273,331 | -0.37(-2.34%) |
Apr 17, 2012 | 15.78 | 16.05 | 15.69 | 15.94 | 5,201,039 | +0.34(+2.19%) |
Apr 16, 2012 | 15.83 | 15.83 | 15.35 | 15.60 | 6,731,111 | -0.04(-0.25%) |
Apr 13, 2012 | 15.87 | 15.91 | 15.55 | 15.64 | 6,758,502 | -0.33(-2.04%) |
Apr 12, 2012 | 15.61 | 16.01 | 15.52 | 15.97 | 5,458,891 | +0.48(+3.11%) |
Apr 11, 2012 | 15.61 | 15.77 | 15.40 | 15.49 | 6,152,645 | +0.12(+0.76%) |
Apr 10, 2012 | 15.81 | 15.88 | 15.32 | 15.37 | 8,813,253 | -0.47(-2.94%) |
Apr 09, 2012 | 15.88 | 16.01 | 15.76 | 15.84 | 5,827,476 | -0.50(-3.04%) |
Apr 05, 2012 | 16.32 | 16.45 | 16.07 | 16.33 | 11,078,604 | -0.12(-0.75%) |
Apr 04, 2012 | 16.55 | 16.61 | 16.15 | 16.46 | 9,675,911 | -0.36(-2.12%) |
Apr 03, 2012 | 16.95 | 17.04 | 16.53 | 16.81 | 10,912,099 | -0.23(-1.32%) |
Apr 02, 2012 | 16.46 | 17.36 | 16.36 | 17.04 | 17,549,024 | +0.68(+4.13%) |
Mar 30, 2012 | 16.56 | 16.57 | 16.20 | 16.36 | 5,360,734 | +0.04(+0.24%) |
Mar 29, 2012 | 16.35 | 16.42 | 16.03 | 16.32 | 9,531,293 | -0.25(-1.50%) |
Mar 28, 2012 | 16.64 | 16.87 | 16.17 | 16.57 | 12,205,312 | -0.12(-0.70%) |
Mar 27, 2012 | 17.19 | 17.19 | 16.68 | 16.69 | 6,594,343 | -0.40(-2.32%) |
Mar 26, 2012 | 16.83 | 17.11 | 16.72 | 17.09 | 8,509,212 | +0.47(+2.80%) |
Mar 23, 2012 | 16.64 | 16.72 | 16.43 | 16.62 | 8,920,351 | +0.09(+0.52%) |
Mar 22, 2012 | 16.88 | 17.02 | 16.40 | 16.53 | 16,505,038 | -0.56(-3.27%) |
Mar 21, 2012 | 17.80 | 18.08 | 17.02 | 17.09 | 45,443,352 | +0.24(+1.43%) |
Mar 20, 2012 | 16.69 | 16.88 | 16.46 | 16.85 | 5,916,959 | +0.01(+0.05%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.74 | 16.84 | 8,733,063 | -0.10(-0.60%) |
Mar 16, 2012 | 16.85 | 16.98 | 16.66 | 16.95 | 11,247,274 | +0.11(+0.65%) |
Mar 15, 2012 | 16.17 | 16.95 | 16.11 | 16.84 | 13,160,794 | +0.69(+4.28%) |
Mar 14, 2012 | 16.15 | 16.42 | 16.01 | 16.15 | 8,144,995 | -0.05(-0.29%) |
Mar 13, 2012 | 15.69 | 16.22 | 15.64 | 16.19 | 8,457,972 | +0.63(+4.04%) |
Mar 12, 2012 | 15.56 | 15.68 | 15.27 | 15.56 | 6,554,339 | -0.02(-0.10%) |
Mar 09, 2012 | 15.42 | 15.81 | 15.40 | 15.58 | 9,029,726 | +0.12(+0.75%) |
Mar 08, 2012 | 15.28 | 15.49 | 15.03 | 15.46 | 10,258,543 | +0.33(+2.21%) |
Mar 07, 2012 | 15.12 | 15.24 | 14.98 | 15.13 | 7,909,680 | +0.11(+0.72%) |
Mar 06, 2012 | 15.45 | 15.50 | 14.96 | 15.02 | 12,598,552 | -0.61(-3.88%) |
Mar 05, 2012 | 15.80 | 15.86 | 15.56 | 15.63 | 7,593,587 | -0.23(-1.42%) |
Mar 02, 2012 | 15.94 | 16.18 | 15.77 | 15.85 | 7,369,878 | -0.19(-1.16%) |
Mar 01, 2012 | 16.06 | 16.28 | 15.92 | 16.04 | 9,610,943 | +0.04(+0.24%) |
Feb 29, 2012 | 15.98 | 16.17 | 15.81 | 16.00 | 11,109,766 | +0.06(+0.39%) |
Feb 28, 2012 | 15.84 | 15.98 | 15.68 | 15.94 | 9,978,753 | +0.11(+0.68%) |
Feb 27, 2012 | 15.62 | 15.90 | 15.51 | 15.83 | 7,379,708 | +0.01(+0.05%) |
Feb 24, 2012 | 16.00 | 16.03 | 15.74 | 15.82 | 6,768,795 | -0.09(-0.58%) |
Feb 23, 2012 | 15.63 | 16.11 | 15.63 | 15.91 | 10,391,038 | +0.38(+2.44%) |
Feb 22, 2012 | 16.11 | 16.22 | 15.53 | 15.53 | 18,337,466 | -0.66(-4.06%) |
Feb 21, 2012 | 16.86 | 16.86 | 16.08 | 16.19 | 16,651,956 | -0.53(-3.19%) |
Feb 17, 2012 | 16.54 | 16.82 | 16.15 | 16.72 | 21,407,056 | +0.36(+2.17%) |
Feb 16, 2012 | 15.60 | 16.44 | 15.55 | 16.37 | 16,568,437 | +0.71(+4.54%) |
Feb 15, 2012 | 16.06 | 16.18 | 15.58 | 15.66 | 17,986,210 | +0.36(+2.32%) |
Feb 14, 2012 | 15.50 | 15.60 | 15.06 | 15.30 | 12,532,721 | -0.32(-2.08%) |
Feb 13, 2012 | 15.64 | 15.70 | 15.43 | 15.63 | 8,219,597 | +0.25(+1.66%) |
Feb 10, 2012 | 15.54 | 15.61 | 15.33 | 15.37 | 10,517,606 | -0.40(-2.55%) |
Feb 09, 2012 | 16.01 | 16.30 | 15.55 | 15.77 | 15,533,519 | -0.12(-0.78%) |
Feb 08, 2012 | 14.99 | 16.32 | 14.99 | 15.90 | 40,005,576 | +1.13(+7.64%) |
Feb 07, 2012 | 14.85 | 14.99 | 14.62 | 14.77 | 12,938,456 | -0.16(-1.09%) |
Feb 06, 2012 | 14.84 | 14.94 | 14.68 | 14.93 | 10,613,843 | -0.03(-0.21%) |
Feb 03, 2012 | 14.58 | 15.06 | 14.58 | 14.96 | 9,845,862 | +0.66(+4.59%) |
Feb 02, 2012 | 14.20 | 14.48 | 14.14 | 14.31 | 6,927,202 | +0.24(+1.70%) |
Feb 01, 2012 | 13.68 | 14.22 | 13.67 | 14.07 | 9,534,913 | +0.53(+3.94%) |
Jan 31, 2012 | 13.60 | 13.71 | 13.43 | 13.53 | 6,725,015 | +0.05(+0.34%) |
Jan 30, 2012 | 13.38 | 13.57 | 13.26 | 13.49 | 7,098,452 | -0.09(-0.63%) |
Jan 27, 2012 | 13.33 | 13.64 | 13.25 | 13.57 | 9,893,853 | +0.01(+0.06%) |
Jan 26, 2012 | 14.13 | 14.21 | 13.50 | 13.56 | 17,595,076 | -0.49(-3.52%) |
Jan 25, 2012 | 14.29 | 14.34 | 13.92 | 14.06 | 11,294,993 | -0.31(-2.15%) |
Jan 24, 2012 | 14.20 | 14.47 | 14.10 | 14.37 | 6,334,131 | -0.02(-0.16%) |
Jan 23, 2012 | 14.34 | 14.96 | 14.31 | 14.39 | 9,730,608 | +0.08(+0.54%) |
Jan 20, 2012 | 14.19 | 14.62 | 14.15 | 14.31 | 11,161,975 | +0.15(+1.04%) |
Jan 19, 2012 | 14.11 | 14.41 | 14.08 | 14.17 | 7,904,459 | +0.18(+1.27%) |
Jan 18, 2012 | 13.53 | 14.02 | 13.33 | 13.99 | 9,662,318 | +0.36(+2.61%) |
Jan 17, 2012 | 14.01 | 14.08 | 13.51 | 13.63 | 7,261,599 | -0.13(-0.95%) |
Jan 13, 2012 | 13.82 | 13.82 | 13.43 | 13.77 | 8,559,835 | -0.30(-2.14%) |
Jan 12, 2012 | 13.91 | 14.07 | 13.69 | 14.07 | 7,036,588 | +0.25(+1.79%) |
Jan 11, 2012 | 13.51 | 13.90 | 13.41 | 13.82 | 10,013,456 | +0.19(+1.36%) |
Jan 10, 2012 | 13.10 | 13.73 | 13.10 | 13.63 | 12,477,501 | +0.74(+5.75%) |
Jan 09, 2012 | 12.99 | 13.03 | 12.72 | 12.89 | 14,360,754 | +0.25(+1.95%) |
Jan 06, 2012 | 12.89 | 12.94 | 12.61 | 12.65 | 14,894,802 | -0.25(-1.98%) |
Jan 05, 2012 | 12.65 | 13.04 | 12.48 | 12.90 | 11,264,765 | +0.11(+0.85%) |
Jan 04, 2012 | 12.84 | 12.88 | 12.62 | 12.79 | 9,325,787 | +0.24(+1.91%) |
Dec 30, 2011 | 12.55 | 12.68 | 12.55 | 12.55 | 3,700,621 | -0.11(-0.85%) |
Dec 29, 2011 | 12.43 | 12.71 | 12.39 | 12.66 | 3,771,587 | +0.25(+1.99%) |
Dec 28, 2011 | 12.64 | 12.64 | 12.33 | 12.41 | 5,870,300 | -0.22(-1.71%) |
Dec 27, 2011 | 12.91 | 13.02 | 12.61 | 12.63 | 6,269,324 | -0.35(-2.68%) |
Dec 23, 2011 | 12.93 | 13.06 | 12.71 | 12.98 | 4,241,132 | +0.42(+3.32%) |
Dec 21, 2011 | 12.28 | 12.67 | 12.19 | 12.56 | 9,531,106 | +0.27(+2.20%) |
Dec 20, 2011 | 11.87 | 12.36 | 11.83 | 12.29 | 11,162,482 | +0.73(+6.35%) |
Dec 19, 2011 | 12.13 | 12.26 | 11.55 | 11.56 | 14,012,653 | -0.54(-4.47%) |
Dec 16, 2011 | 12.44 | 12.55 | 12.01 | 12.10 | 17,274,206 | -0.24(-1.94%) |
Dec 15, 2011 | 12.87 | 12.92 | 12.33 | 12.34 | 9,293,702 | -0.19(-1.54%) |
Dec 14, 2011 | 12.36 | 12.79 | 12.29 | 12.53 | 9,856,798 | +0.08(+0.62%) |
Dec 13, 2011 | 12.85 | 13.19 | 12.24 | 12.45 | 13,885,031 | -0.31(-2.42%) |
Dec 12, 2011 | 13.23 | 13.23 | 12.64 | 12.76 | 11,860,712 | -0.75(-5.55%) |
Dec 09, 2011 | 13.23 | 13.59 | 13.23 | 13.51 | 10,365,491 | +0.22(+1.69%) |
Dec 08, 2011 | 14.30 | 14.31 | 13.19 | 13.29 | 18,498,182 | -1.18(-8.17%) |
Dec 07, 2011 | 14.15 | 14.54 | 13.94 | 14.47 | 7,770,336 | +0.16(+1.13%) |
Dec 06, 2011 | 14.21 | 14.45 | 14.07 | 14.31 | 6,795,344 | +0.02(+0.11%) |
Dec 05, 2011 | 14.21 | 14.60 | 14.10 | 14.29 | 7,811,065 | +0.46(+3.29%) |
Dec 02, 2011 | 13.96 | 14.21 | 13.83 | 13.84 | 8,374,656 | +0.03(+0.22%) |
Dec 01, 2011 | 13.55 | 13.87 | 13.42 | 13.80 | 7,340,783 | +0.09(+0.62%) |
Nov 30, 2011 | 13.23 | 13.73 | 13.14 | 13.72 | 11,374,953 | +1.06(+8.36%) |
Nov 29, 2011 | 12.65 | 12.92 | 12.48 | 12.66 | 8,704,995 | +0.04(+0.31%) |
Nov 28, 2011 | 12.35 | 12.66 | 12.35 | 12.62 | 8,925,815 | +0.75(+6.34%) |
Nov 25, 2011 | 11.94 | 12.25 | 11.85 | 11.87 | 4,201,291 | -0.15(-1.28%) |
Nov 23, 2011 | 12.35 | 12.38 | 11.90 | 12.02 | 9,727,286 | -0.54(-4.28%) |
Nov 22, 2011 | 12.71 | 12.86 | 12.49 | 12.56 | 7,647,344 | -0.22(-1.74%) |
Nov 21, 2011 | 12.97 | 12.97 | 12.52 | 12.78 | 8,515,336 | -0.48(-3.59%) |
Nov 18, 2011 | 13.31 | 13.49 | 13.04 | 13.26 | 8,611,650 | +0.05(+0.35%) |
Nov 17, 2011 | 13.52 | 13.54 | 13.05 | 13.21 | 13,893,468 | -0.29(-2.16%) |
Nov 16, 2011 | 13.34 | 13.84 | 13.27 | 13.51 | 12,896,306 | -0.08(-0.62%) |
Nov 15, 2011 | 13.35 | 13.79 | 13.25 | 13.59 | 11,486,487 | +0.13(+0.97%) |
Nov 14, 2011 | 13.36 | 13.50 | 13.21 | 13.46 | 9,090,203 | -0.05(-0.34%) |
Nov 11, 2011 | 13.40 | 13.67 | 13.36 | 13.51 | 12,581,921 | +0.38(+2.87%) |
Nov 10, 2011 | 13.38 | 13.41 | 12.87 | 13.13 | 9,214,141 | +0.05(+0.35%) |
Nov 09, 2011 | 13.30 | 13.57 | 13.05 | 13.08 | 12,831,129 | -0.70(-5.07%) |
Nov 08, 2011 | 13.87 | 13.99 | 13.44 | 13.78 | 11,303,804 | +0.06(+0.45%) |
Nov 07, 2011 | 13.57 | 13.79 | 13.36 | 13.72 | 8,412,110 | +0.03(+0.22%) |
Nov 04, 2011 | 13.71 | 13.84 | 13.44 | 13.69 | 7,789,991 | -0.05(-0.39%) |
Nov 03, 2011 | 14.13 | 14.17 | 13.11 | 13.74 | 22,334,140 | -0.84(-5.74%) |
Nov 02, 2011 | 14.40 | 14.85 | 14.23 | 14.58 | 10,409,885 | +0.60(+4.28%) |
Nov 01, 2011 | 13.80 | 14.40 | 13.67 | 13.98 | 18,055,852 | -0.80(-5.40%) |
Oct 31, 2011 | 15.23 | 15.24 | 14.76 | 14.78 | 12,105,985 | -0.78(-4.99%) |
Oct 28, 2011 | 15.39 | 15.91 | 15.29 | 15.56 | 8,612,533 | -0.01(-0.05%) |
Oct 27, 2011 | 14.90 | 15.72 | 14.87 | 15.56 | 16,490,504 | +1.33(+9.33%) |
Oct 26, 2011 | 14.09 | 14.32 | 13.57 | 14.23 | 15,808,042 | +0.45(+3.29%) |
Oct 25, 2011 | 14.56 | 14.60 | 13.71 | 13.78 | 16,921,988 | -0.95(-6.46%) |
Oct 24, 2011 | 14.78 | 14.94 | 14.63 | 14.73 | 14,143,497 | +0.00(+0.00%) |
Oct 21, 2011 | 14.67 | 15.05 | 14.40 | 14.73 | 10,524,574 | +0.31(+2.13%) |
Oct 20, 2011 | 14.05 | 14.48 | 13.78 | 14.43 | 9,455,047 | +0.33(+2.34%) |
Oct 19, 2011 | 14.30 | 14.93 | 13.97 | 14.10 | 11,450,689 | -0.31(-2.13%) |
Oct 18, 2011 | 13.77 | 14.58 | 13.45 | 14.40 | 13,670,425 | +0.77(+5.63%) |
Oct 17, 2011 | 14.03 | 14.04 | 13.59 | 13.64 | 7,526,263 | -0.55(-3.84%) |
Oct 14, 2011 | 14.23 | 14.50 | 13.84 | 14.18 | 8,529,123 | +0.39(+2.84%) |
Oct 13, 2011 | 13.99 | 14.05 | 13.51 | 13.79 | 9,315,799 | -0.38(-2.66%) |
Oct 12, 2011 | 13.95 | 14.65 | 13.93 | 14.17 | 12,939,827 | +0.42(+3.07%) |
Oct 11, 2011 | 13.47 | 14.03 | 13.30 | 13.74 | 14,421,771 | +0.08(+0.62%) |
Oct 10, 2011 | 13.41 | 13.88 | 13.41 | 13.66 | 8,293,418 | +0.64(+4.89%) |
Oct 07, 2011 | 13.63 | 13.81 | 12.93 | 13.02 | 12,883,422 | -0.54(-3.96%) |
Oct 06, 2011 | 13.79 | 14.09 | 13.23 | 13.56 | 18,772,670 | +0.55(+4.19%) |
Oct 05, 2011 | 12.25 | 13.09 | 11.98 | 13.01 | 15,453,964 | +0.82(+6.74%) |
Oct 04, 2011 | 11.23 | 12.22 | 11.18 | 12.19 | 17,435,404 | +0.74(+6.43%) |
Oct 03, 2011 | 12.35 | 12.58 | 11.43 | 11.46 | 12,404,412 | -0.94(-7.56%) |
Sep 30, 2011 | 12.81 | 12.93 | 12.39 | 12.39 | 12,838,239 | -0.74(-5.67%) |
Sep 29, 2011 | 12.56 | 13.16 | 12.54 | 13.14 | 14,335,655 | +0.99(+8.15%) |
Sep 28, 2011 | 12.77 | 12.95 | 12.13 | 12.15 | 15,739,908 | -0.58(-4.53%) |
Sep 27, 2011 | 13.12 | 13.44 | 12.63 | 12.72 | 14,368,652 | -0.01(-0.06%) |
Sep 26, 2011 | 12.59 | 12.85 | 12.27 | 12.73 | 13,785,454 | +0.39(+3.17%) |
Sep 23, 2011 | 12.18 | 12.48 | 12.15 | 12.34 | 10,730,887 | +0.06(+0.50%) |
Sep 22, 2011 | 12.21 | 12.47 | 11.89 | 12.28 | 27,452,584 | -0.45(-3.50%) |
Sep 21, 2011 | 13.88 | 14.00 | 12.71 | 12.72 | 13,924,140 | -1.04(-7.59%) |
Sep 20, 2011 | 14.17 | 14.29 | 13.75 | 13.77 | 7,134,531 | -0.30(-2.13%) |
Sep 19, 2011 | 14.10 | 14.22 | 13.72 | 14.07 | 7,860,408 | -0.48(-3.27%) |
Sep 16, 2011 | 14.73 | 14.86 | 14.32 | 14.54 | 10,085,086 | +0.02(+0.11%) |
Sep 15, 2011 | 14.26 | 14.57 | 14.07 | 14.53 | 11,570,176 | +0.57(+4.07%) |
Sep 14, 2011 | 13.87 | 14.27 | 13.49 | 13.96 | 15,614,017 | +0.64(+4.78%) |
Sep 13, 2011 | 13.21 | 13.51 | 12.96 | 13.32 | 9,390,849 | +0.13(+0.99%) |
Sep 12, 2011 | 12.50 | 13.25 | 12.48 | 13.19 | 11,637,084 | +0.41(+3.25%) |
Sep 09, 2011 | 13.03 | 13.14 | 12.65 | 12.78 | 12,639,453 | -0.51(-3.81%) |
Sep 08, 2011 | 13.47 | 13.69 | 13.21 | 13.28 | 7,651,540 | -0.41(-2.97%) |
Sep 07, 2011 | 13.24 | 13.78 | 13.06 | 13.69 | 9,463,925 | +0.86(+6.70%) |
Sep 06, 2011 | 12.65 | 12.91 | 12.52 | 12.83 | 12,762,233 | -0.40(-3.02%) |
Sep 02, 2011 | 13.56 | 13.84 | 13.19 | 13.23 | 10,432,706 | -0.82(-5.85%) |
Sep 01, 2011 | 14.70 | 14.73 | 13.99 | 14.05 | 10,269,964 | -0.64(-4.39%) |
Aug 31, 2011 | 14.90 | 15.06 | 14.45 | 14.70 | 9,734,736 | -0.09(-0.62%) |
Aug 30, 2011 | 14.52 | 14.93 | 14.28 | 14.79 | 16,560,587 | -0.05(-0.31%) |
Aug 29, 2011 | 13.57 | 14.83 | 13.54 | 14.83 | 15,248,178 | +1.70(+12.97%) |
Aug 26, 2011 | 12.93 | 13.28 | 12.55 | 13.13 | 12,400,791 | +0.18(+1.42%) |
Aug 25, 2011 | 13.71 | 13.81 | 12.76 | 12.95 | 13,542,796 | -0.39(-2.92%) |
Aug 24, 2011 | 12.88 | 13.36 | 12.67 | 13.34 | 17,125,850 | +0.46(+3.56%) |
Aug 23, 2011 | 13.11 | 13.21 | 12.42 | 12.88 | 24,196,974 | -0.14(-1.06%) |
Aug 22, 2011 | 14.01 | 14.02 | 12.95 | 13.02 | 14,063,881 | -0.52(-3.84%) |
Aug 19, 2011 | 13.73 | 14.40 | 13.53 | 13.54 | 9,673,617 | -0.40(-2.90%) |
Aug 18, 2011 | 14.71 | 14.77 | 13.83 | 13.94 | 15,581,188 | -1.49(-9.65%) |
Aug 17, 2011 | 15.53 | 15.77 | 15.19 | 15.43 | 5,748,886 | -0.04(-0.25%) |
Aug 16, 2011 | 15.53 | 15.85 | 15.25 | 15.47 | 7,025,448 | -0.34(-2.17%) |
Aug 15, 2011 | 15.43 | 15.89 | 15.40 | 15.81 | 6,938,552 | +0.63(+4.18%) |
Aug 12, 2011 | 15.74 | 15.88 | 15.02 | 15.18 | 9,213,247 | -0.24(-1.58%) |
Aug 11, 2011 | 14.17 | 15.66 | 13.93 | 15.42 | 14,019,748 | +1.56(+11.24%) |
Aug 10, 2011 | 15.02 | 15.10 | 13.83 | 13.86 | 20,929,786 | -1.70(-10.94%) |
Aug 09, 2011 | 15.18 | 15.59 | 13.73 | 15.57 | 21,806,134 | +2.09(+15.53%) |
Aug 08, 2011 | 15.18 | 15.51 | 13.21 | 13.47 | 24,134,226 | -2.24(-14.24%) |
Aug 05, 2011 | 16.21 | 16.35 | 15.19 | 15.71 | 15,775,644 | -0.28(-1.77%) |
Aug 04, 2011 | 16.73 | 16.95 | 15.91 | 15.99 | 14,258,819 | -1.07(-6.27%) |
Aug 03, 2011 | 16.91 | 17.10 | 16.48 | 17.06 | 11,940,765 | +0.34(+2.01%) |
Aug 02, 2011 | 17.32 | 17.51 | 16.69 | 16.73 | 10,286,206 | -0.84(-4.78%) |
Aug 01, 2011 | 18.16 | 18.19 | 17.45 | 17.57 | 7,057,280 | -0.32(-1.79%) |
Jul 29, 2011 | 17.65 | 18.03 | 17.61 | 17.89 | 7,318,179 | +0.03(+0.17%) |
Jul 28, 2011 | 17.61 | 18.08 | 17.61 | 17.86 | 7,986,874 | +0.23(+1.30%) |
Jul 27, 2011 | 17.91 | 18.04 | 17.62 | 17.63 | 7,067,630 | -0.40(-2.25%) |
Jul 26, 2011 | 18.12 | 18.30 | 17.99 | 18.03 | 6,421,264 | -0.05(-0.30%) |
Jul 25, 2011 | 17.94 | 18.23 | 17.86 | 18.09 | 7,267,602 | -0.15(-0.80%) |
Jul 22, 2011 | 18.52 | 18.56 | 18.15 | 18.23 | 6,357,250 | -0.23(-1.24%) |
Jul 21, 2011 | 18.42 | 18.71 | 18.39 | 18.46 | 9,768,129 | +0.21(+1.13%) |
Jul 20, 2011 | 18.20 | 18.46 | 18.15 | 18.26 | 6,345,999 | +0.12(+0.67%) |
Jul 19, 2011 | 18.13 | 18.26 | 17.95 | 18.13 | 6,426,917 | +0.21(+1.15%) |
Jul 18, 2011 | 18.55 | 18.55 | 17.84 | 17.93 | 10,802,528 | -0.70(-3.73%) |
Jul 15, 2011 | 19.14 | 19.15 | 18.46 | 18.62 | 10,022,150 | -0.38(-2.01%) |
Jul 14, 2011 | 19.27 | 19.64 | 19.00 | 19.00 | 10,848,489 | -0.55(-2.81%) |
Jul 13, 2011 | 19.66 | 19.92 | 19.44 | 19.55 | 6,399,968 | +0.03(+0.16%) |
Jul 12, 2011 | 19.08 | 19.73 | 19.00 | 19.52 | 9,041,127 | +0.35(+1.83%) |
Jul 11, 2011 | 19.74 | 19.79 | 19.11 | 19.17 | 6,631,493 | -0.89(-4.45%) |
Jul 08, 2011 | 20.25 | 20.36 | 19.90 | 20.07 | 5,589,379 | -0.58(-2.81%) |
Jul 07, 2011 | 20.53 | 20.66 | 20.38 | 20.65 | 5,349,116 | +0.40(+1.96%) |
Jul 06, 2011 | 20.12 | 20.28 | 19.91 | 20.25 | 5,768,242 | +0.00(+0.00%) |
Jul 05, 2011 | 20.57 | 20.65 | 20.07 | 20.25 | 5,567,893 | -0.41(-2.00%) |
Jul 01, 2011 | 20.17 | 20.72 | 20.10 | 20.66 | 6,038,610 | +0.52(+2.58%) |
Jun 30, 2011 | 19.95 | 20.21 | 19.78 | 20.14 | 6,001,844 | +0.28(+1.38%) |
Jun 29, 2011 | 19.58 | 19.92 | 19.52 | 19.87 | 9,220,080 | +0.47(+2.40%) |
Jun 28, 2011 | 19.05 | 19.47 | 19.05 | 19.40 | 5,657,377 | +0.50(+2.63%) |
Jun 27, 2011 | 18.88 | 19.03 | 18.71 | 18.91 | 9,089,786 | +0.02(+0.12%) |
Jun 24, 2011 | 18.64 | 18.88 | 18.29 | 18.88 | 10,439,979 | +0.28(+1.52%) |
Jun 23, 2011 | 18.45 | 18.70 | 18.18 | 18.60 | 6,552,883 | -0.21(-1.10%) |
Jun 22, 2011 | 18.91 | 19.14 | 18.80 | 18.81 | 4,920,308 | -0.22(-1.16%) |
Jun 21, 2011 | 18.68 | 19.11 | 18.65 | 19.03 | 7,106,500 | +0.49(+2.64%) |
Jun 20, 2011 | 18.58 | 18.60 | 18.48 | 18.54 | 4,903,886 | -0.13(-0.70%) |
Jun 17, 2011 | 18.67 | 18.98 | 18.50 | 18.67 | 7,299,572 | +0.25(+1.37%) |
Jun 16, 2011 | 18.16 | 18.57 | 18.15 | 18.42 | 5,256,040 | +0.23(+1.26%) |
Jun 15, 2011 | 18.84 | 18.84 | 18.10 | 18.19 | 7,741,893 | -0.92(-4.80%) |
Jun 14, 2011 | 18.96 | 19.26 | 18.91 | 19.10 | 5,272,376 | +0.40(+2.16%) |
Jun 13, 2011 | 18.65 | 18.88 | 18.44 | 18.70 | 5,095,290 | +0.17(+0.91%) |
Jun 10, 2011 | 18.67 | 18.76 | 18.30 | 18.53 | 4,512,424 | -0.30(-1.58%) |
Jun 09, 2011 | 18.72 | 18.97 | 18.52 | 18.83 | 3,652,443 | +0.18(+0.94%) |
Jun 08, 2011 | 18.85 | 18.90 | 18.61 | 18.65 | 4,693,267 | -0.26(-1.37%) |
Jun 07, 2011 | 19.16 | 19.26 | 18.90 | 18.91 | 3,963,916 | -0.11(-0.60%) |
Jun 06, 2011 | 19.37 | 19.52 | 18.97 | 19.03 | 5,259,705 | -0.40(-2.04%) |
Jun 03, 2011 | 19.34 | 19.72 | 19.29 | 19.42 | 4,855,487 | -0.67(-3.34%) |
May 24, 2011 | 20.30 | 20.38 | 19.96 | 20.10 | 4,025,928 | -0.10(-0.49%) |
May 23, 2011 | 20.38 | 20.46 | 20.14 | 20.20 | 4,447,204 | -0.42(-2.03%) |
May 20, 2011 | 20.76 | 20.86 | 20.49 | 20.61 | 6,024,197 | -0.30(-1.46%) |
May 19, 2011 | 20.97 | 21.01 | 20.66 | 20.92 | 4,287,002 | -0.03(-0.15%) |
May 18, 2011 | 20.85 | 20.99 | 20.74 | 20.95 | 4,522,215 | +0.10(+0.47%) |
May 17, 2011 | 20.90 | 20.95 | 20.49 | 20.85 | 5,386,090 | -0.19(-0.90%) |
May 16, 2011 | 20.85 | 21.35 | 20.85 | 21.04 | 4,328,989 | +0.06(+0.29%) |
May 13, 2011 | 21.34 | 21.38 | 20.96 | 20.98 | 5,210,547 | -0.29(-1.36%) |
May 12, 2011 | 21.15 | 21.34 | 20.77 | 21.27 | 6,674,526 | +0.30(+1.42%) |
May 11, 2011 | 20.99 | 21.42 | 20.75 | 20.97 | 5,494,545 | -0.03(-0.15%) |
May 10, 2011 | 20.64 | 21.15 | 20.52 | 21.00 | 5,641,391 | +0.50(+2.45%) |
May 09, 2011 | 20.87 | 20.95 | 20.47 | 20.50 | 5,773,476 | -0.41(-1.97%) |
May 06, 2011 | 20.97 | 21.28 | 20.74 | 20.91 | 5,343,562 | +0.29(+1.40%) |
May 05, 2011 | 21.15 | 21.20 | 20.59 | 20.62 | 8,393,419 | -0.72(-3.39%) |
May 04, 2011 | 21.76 | 21.79 | 21.15 | 21.34 | 6,238,836 | -0.40(-1.85%) |
May 03, 2011 | 21.93 | 22.52 | 21.50 | 21.75 | 10,224,814 | -0.18(-0.83%) |