Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.09 | 12.44 | 11.97 | 12.31 | 6,783,782 | +0.50(+4.22%) |
Jun 28, 2012 | 11.39 | 11.89 | 11.39 | 11.81 | 5,142,254 | +0.30(+2.57%) |
Jun 27, 2012 | 11.22 | 11.56 | 11.07 | 11.51 | 5,667,834 | +0.33(+2.95%) |
Jun 26, 2012 | 11.00 | 11.23 | 10.83 | 11.18 | 4,979,459 | +0.12(+1.07%) |
Jun 25, 2012 | 11.45 | 11.47 | 11.01 | 11.07 | 4,402,935 | -0.63(-5.42%) |
Jun 22, 2012 | 11.78 | 11.82 | 11.45 | 11.70 | 3,527,166 | +0.07(+0.62%) |
Jun 21, 2012 | 12.50 | 12.51 | 11.57 | 11.63 | 4,710,491 | -0.83(-6.68%) |
Jun 20, 2012 | 12.38 | 12.67 | 12.34 | 12.46 | 6,036,201 | +0.14(+1.10%) |
Jun 19, 2012 | 11.87 | 12.36 | 11.83 | 12.33 | 6,849,149 | +0.51(+4.29%) |
Jun 18, 2012 | 11.64 | 11.85 | 11.62 | 11.82 | 2,908,605 | -0.08(-0.71%) |
Jun 15, 2012 | 11.77 | 11.95 | 11.55 | 11.90 | 5,291,642 | +0.11(+0.93%) |
Jun 14, 2012 | 11.68 | 11.89 | 11.59 | 11.79 | 3,673,861 | +0.16(+1.42%) |
Jun 13, 2012 | 11.81 | 12.09 | 11.55 | 11.63 | 4,951,596 | -0.33(-2.79%) |
Jun 12, 2012 | 12.08 | 12.26 | 11.85 | 11.96 | 4,973,254 | -0.07(-0.56%) |
Jun 11, 2012 | 12.75 | 12.85 | 12.01 | 12.03 | 4,584,320 | -0.53(-4.23%) |
Jun 08, 2012 | 12.59 | 12.70 | 12.34 | 12.56 | 2,766,444 | -0.11(-0.86%) |
Jun 07, 2012 | 12.86 | 13.15 | 12.43 | 12.67 | 5,164,871 | -0.15(-1.18%) |
Jun 06, 2012 | 12.89 | 13.17 | 12.63 | 12.82 | 6,633,132 | +0.08(+0.59%) |
Jun 05, 2012 | 12.69 | 13.10 | 12.64 | 12.75 | 5,711,953 | -0.03(-0.20%) |
Jun 04, 2012 | 12.51 | 12.79 | 12.27 | 12.77 | 4,712,564 | +0.38(+3.06%) |
Jun 01, 2012 | 12.48 | 12.83 | 12.37 | 12.39 | 4,428,747 | -0.35(-2.71%) |
May 31, 2012 | 13.09 | 13.12 | 12.59 | 12.74 | 3,290,265 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.39 | 12.99 | 13.04 | 3,421,563 | -0.53(-3.91%) |
May 29, 2012 | 13.46 | 13.72 | 13.34 | 13.57 | 3,815,011 | +0.30(+2.29%) |
May 25, 2012 | 13.24 | 13.37 | 13.04 | 13.27 | 2,380,179 | +0.14(+1.09%) |
May 24, 2012 | 13.46 | 13.46 | 12.90 | 13.12 | 3,666,825 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.60 | 13.36 | 3,588,559 | +0.51(+3.93%) |
May 22, 2012 | 13.02 | 13.51 | 12.72 | 12.86 | 4,885,715 | -0.12(-0.91%) |
May 21, 2012 | 12.22 | 13.00 | 12.17 | 12.97 | 3,547,770 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,236,156 | -0.19(-1.50%) |
May 17, 2012 | 12.28 | 12.71 | 12.21 | 12.33 | 5,752,449 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.17 | 12.22 | 3,952,618 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.97 | 12.10 | 12.31 | 7,264,815 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.71 | 12.86 | 4,449,457 | -0.18(-1.36%) |
May 11, 2012 | 13.34 | 13.57 | 12.99 | 13.04 | 4,467,904 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.82 | 13.32 | 13.47 | 7,447,499 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.35 | 12.79 | 13.29 | 5,497,601 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.18 | 12.52 | 13.16 | 5,842,108 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.08 | 12.59 | 13.00 | 4,811,251 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.86 | 6,058,282 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.60 | 13.13 | 13.15 | 5,528,870 | -0.40(-2.92%) |
May 02, 2012 | 13.83 | 13.84 | 13.53 | 13.55 | 3,362,247 | -0.46(-3.31%) |
May 01, 2012 | 13.72 | 14.19 | 13.44 | 14.01 | 4,692,893 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,205,622 | -0.12(-0.86%) |
Apr 27, 2012 | 14.19 | 14.19 | 13.65 | 13.75 | 5,737,256 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 13.99 | 14.29 | 8,908,801 | +0.09(+0.65%) |
Apr 25, 2012 | 13.88 | 14.22 | 13.76 | 14.19 | 6,094,010 | +0.55(+4.01%) |
Apr 24, 2012 | 13.51 | 13.87 | 13.51 | 13.65 | 4,778,028 | +0.15(+1.12%) |
Apr 23, 2012 | 13.29 | 13.64 | 13.06 | 13.50 | 2,972,833 | +0.08(+0.56%) |
Apr 20, 2012 | 13.67 | 13.87 | 13.39 | 13.42 | 2,700,836 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.88 | 13.40 | 13.57 | 3,976,297 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.78 | 13.30 | 13.42 | 3,205,223 | -0.03(-0.19%) |
Apr 17, 2012 | 13.34 | 13.78 | 13.34 | 13.44 | 4,534,246 | +0.25(+1.92%) |
Apr 16, 2012 | 13.76 | 13.81 | 13.15 | 13.19 | 5,523,269 | -0.45(-3.33%) |
Apr 13, 2012 | 14.25 | 14.25 | 13.63 | 13.65 | 4,712,648 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.46 | 13.77 | 14.34 | 4,557,381 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.77 | 4,402,914 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.67 | 5,027,963 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,486,590 | -0.22(-1.54%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,751,320 | +0.15(+1.07%) |
Apr 04, 2012 | 14.35 | 14.46 | 14.09 | 14.12 | 4,135,695 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.30 | 14.54 | 5,022,382 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,123,141 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,118,036 | +0.17(+1.17%) |
Mar 29, 2012 | 14.36 | 14.54 | 14.18 | 14.40 | 3,889,374 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.30 | 14.47 | 5,893,343 | -0.31(-2.11%) |
Mar 27, 2012 | 15.05 | 15.12 | 14.59 | 14.78 | 5,848,361 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,597,578 | -0.03(-0.17%) |
Mar 23, 2012 | 14.83 | 15.25 | 14.73 | 15.07 | 3,939,738 | +0.24(+1.65%) |
Mar 22, 2012 | 15.10 | 15.13 | 14.78 | 14.83 | 5,157,842 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.73 | 15.23 | 6,259,120 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.26 | 15.28 | 2,997,274 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.04 | 15.68 | 15.85 | 2,243,792 | -0.04(-0.26%) |
Mar 16, 2012 | 15.41 | 15.97 | 15.41 | 15.90 | 3,304,827 | +0.52(+3.40%) |
Mar 15, 2012 | 15.43 | 15.52 | 15.06 | 15.37 | 2,530,099 | +0.03(+0.22%) |
Mar 14, 2012 | 15.74 | 15.90 | 15.29 | 15.34 | 3,089,075 | -0.39(-2.46%) |
Mar 13, 2012 | 15.54 | 15.81 | 15.26 | 15.73 | 3,380,000 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.48 | 3,165,669 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,750 | -0.03(-0.21%) |
Mar 08, 2012 | 16.02 | 16.14 | 15.81 | 15.91 | 3,645,136 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.11 | 15.74 | 15.85 | 3,359,193 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.91 | 15.60 | 15.79 | 4,194,386 | -0.20(-1.23%) |
Mar 05, 2012 | 16.23 | 16.28 | 15.90 | 15.99 | 3,714,821 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.27 | 3,764,289 | -0.16(-0.97%) |
Mar 01, 2012 | 16.44 | 16.58 | 16.27 | 16.43 | 3,311,143 | +0.09(+0.54%) |
Feb 29, 2012 | 16.60 | 16.72 | 16.11 | 16.34 | 4,706,713 | -0.12(-0.74%) |
Feb 28, 2012 | 16.79 | 16.85 | 16.39 | 16.47 | 4,525,482 | -0.29(-1.75%) |
Feb 27, 2012 | 16.94 | 16.97 | 16.58 | 16.76 | 4,174,205 | -0.29(-1.72%) |
Feb 24, 2012 | 16.95 | 17.35 | 16.84 | 17.05 | 3,713,999 | +0.15(+0.90%) |
Feb 23, 2012 | 16.84 | 16.96 | 16.44 | 16.90 | 3,288,784 | +0.13(+0.75%) |
Feb 22, 2012 | 16.41 | 17.13 | 16.40 | 16.78 | 5,365,038 | +0.32(+1.94%) |
Feb 21, 2012 | 16.77 | 16.85 | 16.34 | 16.46 | 4,009,209 | -0.14(-0.86%) |
Feb 17, 2012 | 16.16 | 16.89 | 16.13 | 16.60 | 7,930,491 | +0.59(+3.67%) |
Feb 16, 2012 | 15.12 | 16.06 | 15.12 | 16.01 | 8,327,990 | +0.79(+5.19%) |
Feb 15, 2012 | 15.11 | 15.58 | 15.00 | 15.22 | 6,102,807 | +0.27(+1.80%) |
Feb 14, 2012 | 14.95 | 15.04 | 14.76 | 14.95 | 3,509,510 | -0.02(-0.11%) |
Feb 13, 2012 | 15.18 | 15.41 | 14.84 | 14.97 | 3,525,162 | -0.13(-0.89%) |
Feb 10, 2012 | 15.33 | 15.38 | 14.99 | 15.11 | 4,762,490 | -0.39(-2.55%) |
Feb 09, 2012 | 16.00 | 16.07 | 15.45 | 15.50 | 5,615,077 | -0.42(-2.64%) |
Feb 08, 2012 | 15.66 | 16.13 | 15.65 | 15.92 | 5,286,680 | +0.28(+1.77%) |
Feb 07, 2012 | 15.52 | 15.68 | 15.30 | 15.64 | 4,175,018 | +0.10(+0.65%) |
Feb 06, 2012 | 15.42 | 15.58 | 15.25 | 15.54 | 3,321,607 | -0.03(-0.16%) |
Feb 03, 2012 | 15.94 | 16.11 | 15.31 | 15.57 | 7,634,229 | -0.13(-0.80%) |
Feb 02, 2012 | 15.53 | 16.18 | 15.38 | 15.69 | 9,917,225 | -0.31(-1.94%) |
Feb 01, 2012 | 15.95 | 16.32 | 15.63 | 16.00 | 7,373,704 | +0.15(+0.95%) |
Jan 31, 2012 | 16.05 | 16.26 | 15.65 | 15.85 | 4,295,226 | +0.01(+0.05%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.32 | 15.84 | 5,535,234 | +0.08(+0.53%) |
Jan 27, 2012 | 15.14 | 15.90 | 14.95 | 15.76 | 7,013,554 | +0.60(+3.93%) |
Jan 26, 2012 | 16.19 | 16.32 | 15.06 | 15.16 | 6,443,703 | -1.00(-6.18%) |
Jan 25, 2012 | 16.18 | 16.21 | 15.52 | 16.16 | 6,049,333 | +0.00(+0.00%) |
Jan 24, 2012 | 15.37 | 16.26 | 15.14 | 16.16 | 7,750,186 | +0.66(+4.28%) |
Jan 23, 2012 | 15.65 | 15.69 | 15.29 | 15.50 | 6,917,864 | -0.21(-1.34%) |
Jan 20, 2012 | 15.34 | 15.89 | 15.26 | 15.71 | 5,769,319 | +0.24(+1.52%) |
Jan 19, 2012 | 15.90 | 15.96 | 15.38 | 15.47 | 9,101,970 | -0.34(-2.18%) |
Jan 18, 2012 | 15.40 | 15.87 | 15.21 | 15.82 | 7,530,023 | +0.37(+2.39%) |
Jan 17, 2012 | 16.05 | 16.40 | 15.27 | 15.45 | 6,482,618 | -0.59(-3.67%) |
Jan 13, 2012 | 15.84 | 16.46 | 15.79 | 16.04 | 7,113,746 | -0.03(-0.16%) |
Jan 12, 2012 | 17.18 | 17.27 | 16.00 | 16.06 | 8,658,923 | -1.09(-6.37%) |
Jan 11, 2012 | 18.25 | 18.31 | 17.10 | 17.16 | 5,951,174 | -1.27(-6.89%) |
Jan 10, 2012 | 18.13 | 18.60 | 18.10 | 18.42 | 5,114,995 | +0.63(+3.54%) |
Jan 09, 2012 | 17.83 | 18.14 | 17.71 | 17.79 | 2,292,729 | -0.03(-0.14%) |
Jan 06, 2012 | 17.68 | 17.96 | 17.62 | 17.82 | 2,109,862 | +0.14(+0.81%) |
Jan 05, 2012 | 17.74 | 17.96 | 17.44 | 17.68 | 3,107,860 | -0.26(-1.45%) |
Jan 04, 2012 | 17.87 | 18.31 | 17.65 | 17.94 | 5,709,386 | +1.15(+6.86%) |
Dec 30, 2011 | 16.63 | 17.10 | 16.53 | 16.79 | 2,057,376 | +0.06(+0.35%) |
Dec 29, 2011 | 16.58 | 16.87 | 16.52 | 16.73 | 1,889,454 | +0.21(+1.27%) |
Dec 28, 2011 | 17.01 | 17.05 | 16.48 | 16.52 | 2,206,011 | -0.50(-2.91%) |
Dec 27, 2011 | 17.11 | 17.31 | 16.92 | 17.01 | 1,625,975 | -0.16(-0.93%) |
Dec 23, 2011 | 17.26 | 17.29 | 16.98 | 17.17 | 1,398,109 | +0.56(+3.39%) |
Dec 21, 2011 | 16.67 | 16.72 | 16.07 | 16.61 | 3,441,661 | -0.03(-0.15%) |
Dec 20, 2011 | 15.91 | 16.76 | 15.85 | 16.63 | 5,210,698 | +1.11(+7.14%) |
Dec 19, 2011 | 16.47 | 16.71 | 15.47 | 15.53 | 4,772,328 | -0.34(-2.17%) |
Dec 16, 2011 | 15.45 | 15.91 | 15.37 | 15.87 | 4,001,819 | +0.55(+3.62%) |
Dec 15, 2011 | 15.53 | 15.62 | 15.15 | 15.32 | 4,506,415 | +0.08(+0.50%) |
Dec 14, 2011 | 16.10 | 16.10 | 15.16 | 15.24 | 5,049,781 | -1.06(-6.49%) |
Dec 13, 2011 | 16.81 | 17.04 | 16.14 | 16.30 | 4,246,543 | -0.30(-1.82%) |
Dec 12, 2011 | 17.28 | 17.28 | 16.35 | 16.60 | 6,809,719 | -0.98(-5.58%) |
Dec 09, 2011 | 17.48 | 17.70 | 17.41 | 17.58 | 4,071,123 | +0.22(+1.25%) |
Dec 08, 2011 | 17.47 | 17.77 | 17.18 | 17.36 | 5,040,021 | -0.19(-1.10%) |
Dec 07, 2011 | 17.76 | 17.82 | 17.30 | 17.56 | 3,401,311 | -0.29(-1.64%) |
Dec 06, 2011 | 17.89 | 18.12 | 17.64 | 17.85 | 4,208,936 | -0.04(-0.23%) |
Dec 05, 2011 | 18.31 | 18.66 | 17.72 | 17.89 | 5,477,560 | +0.00(+0.00%) |
Dec 02, 2011 | 17.86 | 18.20 | 17.69 | 17.89 | 6,460,770 | +0.37(+2.10%) |
Dec 01, 2011 | 17.54 | 18.04 | 17.44 | 17.52 | 4,235,961 | -0.09(-0.52%) |
Nov 30, 2011 | 17.16 | 17.71 | 16.77 | 17.61 | 4,676,032 | +1.16(+7.08%) |
Nov 29, 2011 | 16.11 | 16.75 | 16.09 | 16.45 | 4,798,115 | -0.12(-0.71%) |
Nov 28, 2011 | 16.22 | 16.94 | 16.22 | 16.57 | 5,585,494 | +0.55(+3.45%) |
Nov 25, 2011 | 15.84 | 16.12 | 15.65 | 16.01 | 1,748,548 | +0.13(+0.79%) |
Nov 23, 2011 | 16.39 | 16.45 | 15.68 | 15.89 | 5,659,082 | -0.78(-4.68%) |
Nov 22, 2011 | 16.99 | 17.21 | 16.47 | 16.67 | 3,779,603 | -0.44(-2.55%) |
Nov 21, 2011 | 17.58 | 17.85 | 16.70 | 17.10 | 4,899,122 | -0.80(-4.49%) |
Nov 18, 2011 | 18.63 | 18.70 | 17.68 | 17.91 | 4,618,103 | -0.42(-2.29%) |
Nov 17, 2011 | 19.18 | 19.26 | 18.17 | 18.33 | 5,981,094 | -0.88(-4.58%) |
Nov 16, 2011 | 18.65 | 20.03 | 18.53 | 19.21 | 6,364,351 | +0.45(+2.41%) |
Nov 15, 2011 | 18.31 | 18.95 | 18.03 | 18.75 | 3,065,100 | +0.22(+1.17%) |
Nov 14, 2011 | 18.86 | 18.91 | 18.19 | 18.54 | 2,694,087 | -0.45(-2.38%) |
Nov 11, 2011 | 18.19 | 19.03 | 18.09 | 18.99 | 4,383,714 | +1.03(+5.74%) |
Nov 10, 2011 | 17.89 | 18.29 | 17.40 | 17.96 | 4,706,418 | +0.40(+2.29%) |
Nov 09, 2011 | 17.60 | 17.92 | 17.25 | 17.56 | 6,493,466 | -0.65(-3.55%) |
Nov 08, 2011 | 18.25 | 18.59 | 17.82 | 18.20 | 8,659,682 | +0.14(+0.77%) |
Nov 07, 2011 | 17.78 | 18.14 | 17.36 | 18.06 | 3,772,279 | +0.26(+1.48%) |
Nov 04, 2011 | 17.62 | 17.98 | 17.49 | 17.80 | 3,820,298 | +0.01(+0.05%) |
Nov 03, 2011 | 17.41 | 17.97 | 16.97 | 17.79 | 4,729,702 | +0.62(+3.61%) |
Nov 02, 2011 | 16.70 | 17.21 | 16.53 | 17.17 | 4,772,176 | +0.84(+5.13%) |
Nov 01, 2011 | 16.34 | 16.89 | 16.00 | 16.33 | 7,853,345 | -0.70(-4.08%) |
Oct 31, 2011 | 18.03 | 18.14 | 17.03 | 17.03 | 6,880,991 | -1.22(-6.66%) |
Oct 28, 2011 | 18.11 | 18.38 | 17.40 | 18.24 | 5,522,250 | -0.35(-1.89%) |
Oct 27, 2011 | 17.71 | 19.12 | 17.69 | 18.60 | 8,166,917 | +1.11(+6.32%) |
Oct 26, 2011 | 16.68 | 17.58 | 16.32 | 17.49 | 9,273,738 | +1.14(+6.97%) |
Oct 25, 2011 | 17.40 | 17.41 | 16.24 | 16.35 | 5,516,031 | -0.41(-2.45%) |
Oct 24, 2011 | 16.21 | 16.83 | 16.19 | 16.76 | 4,366,797 | +0.70(+4.33%) |
Oct 21, 2011 | 16.36 | 16.42 | 15.60 | 16.06 | 6,891,860 | -0.10(-0.62%) |
Oct 20, 2011 | 15.64 | 16.21 | 15.28 | 16.16 | 8,007,826 | +0.84(+5.47%) |
Oct 19, 2011 | 16.16 | 16.36 | 15.16 | 15.33 | 7,142,366 | -0.85(-5.28%) |
Oct 18, 2011 | 15.58 | 16.31 | 15.14 | 16.18 | 5,382,463 | +0.64(+4.10%) |
Oct 17, 2011 | 16.40 | 16.54 | 15.49 | 15.54 | 9,542,604 | -0.97(-5.89%) |
Oct 14, 2011 | 15.55 | 16.59 | 15.50 | 16.52 | 5,899,807 | +0.99(+6.37%) |
Oct 13, 2011 | 15.61 | 15.78 | 14.99 | 15.53 | 6,112,173 | -0.26(-1.65%) |
Oct 12, 2011 | 15.50 | 16.22 | 15.08 | 15.79 | 11,775,628 | +0.08(+0.53%) |
Oct 11, 2011 | 15.04 | 15.79 | 14.98 | 15.70 | 6,284,651 | +0.52(+3.42%) |
Oct 10, 2011 | 14.75 | 15.60 | 14.71 | 15.18 | 6,688,298 | +1.00(+7.03%) |
Oct 07, 2011 | 14.45 | 14.61 | 13.90 | 14.19 | 8,157,442 | -0.11(-0.76%) |
Oct 06, 2011 | 14.57 | 14.88 | 14.09 | 14.30 | 11,969,820 | -0.35(-2.40%) |
Oct 05, 2011 | 13.97 | 14.75 | 13.38 | 14.65 | 8,647,725 | +0.77(+5.56%) |
Oct 04, 2011 | 12.98 | 13.91 | 12.62 | 13.88 | 6,659,181 | +0.61(+4.61%) |
Oct 03, 2011 | 14.12 | 14.17 | 13.11 | 13.27 | 8,349,294 | -1.27(-8.71%) |
Sep 30, 2011 | 15.08 | 15.46 | 14.51 | 14.53 | 7,671,205 | -0.98(-6.32%) |
Sep 29, 2011 | 15.59 | 15.87 | 14.92 | 15.51 | 6,326,142 | +0.28(+1.82%) |
Sep 28, 2011 | 15.71 | 15.80 | 15.15 | 15.23 | 6,171,619 | -0.43(-2.73%) |
Sep 27, 2011 | 16.37 | 16.78 | 15.54 | 15.66 | 6,277,068 | -0.23(-1.48%) |
Sep 26, 2011 | 15.08 | 15.94 | 14.43 | 15.90 | 4,365,452 | +0.87(+5.80%) |
Sep 23, 2011 | 14.66 | 15.29 | 14.46 | 15.03 | 7,295,399 | -0.03(-0.22%) |
Sep 22, 2011 | 15.73 | 15.84 | 14.75 | 15.06 | 6,185,049 | -1.32(-8.03%) |
Sep 21, 2011 | 17.82 | 18.02 | 16.37 | 16.37 | 6,830,162 | -1.53(-8.52%) |
Sep 20, 2011 | 18.63 | 18.76 | 17.89 | 17.90 | 3,263,376 | -0.52(-2.82%) |
Sep 19, 2011 | 18.60 | 18.65 | 17.90 | 18.42 | 4,573,265 | -0.51(-2.70%) |
Sep 16, 2011 | 19.37 | 19.50 | 18.78 | 18.93 | 3,109,843 | -0.41(-2.12%) |
Sep 15, 2011 | 19.46 | 19.71 | 18.98 | 19.34 | 2,624,723 | +0.12(+0.61%) |
Sep 14, 2011 | 19.34 | 19.62 | 18.56 | 19.22 | 3,143,785 | -0.02(-0.09%) |
Sep 13, 2011 | 19.06 | 19.37 | 18.62 | 19.24 | 3,786,952 | +0.25(+1.32%) |
Sep 12, 2011 | 18.60 | 19.18 | 18.33 | 18.99 | 2,530,887 | +0.04(+0.22%) |
Sep 09, 2011 | 19.47 | 19.75 | 18.70 | 18.95 | 4,775,017 | -0.83(-4.19%) |
Sep 08, 2011 | 19.45 | 20.09 | 19.37 | 19.78 | 4,112,391 | +0.22(+1.11%) |
Sep 07, 2011 | 19.20 | 19.59 | 19.02 | 19.56 | 3,813,240 | +0.63(+3.31%) |
Sep 06, 2011 | 18.44 | 19.01 | 18.15 | 18.93 | 3,708,281 | -0.60(-3.08%) |
Sep 02, 2011 | 19.40 | 19.92 | 19.19 | 19.53 | 3,298,914 | -0.66(-3.27%) |
Sep 01, 2011 | 20.46 | 20.73 | 19.98 | 20.19 | 3,093,261 | -0.24(-1.19%) |
Aug 31, 2011 | 20.65 | 21.10 | 20.13 | 20.44 | 4,408,236 | +0.11(+0.53%) |
Aug 30, 2011 | 20.30 | 20.65 | 20.00 | 20.33 | 2,354,796 | -0.16(-0.78%) |
Aug 29, 2011 | 20.11 | 20.54 | 19.96 | 20.49 | 2,204,426 | +0.73(+3.68%) |
Aug 26, 2011 | 18.85 | 19.93 | 18.70 | 19.76 | 2,812,131 | +0.72(+3.78%) |
Aug 25, 2011 | 19.53 | 19.79 | 18.83 | 19.04 | 3,049,645 | -0.42(-2.15%) |
Aug 24, 2011 | 19.32 | 19.62 | 18.91 | 19.46 | 2,570,050 | +0.08(+0.39%) |
Aug 23, 2011 | 18.32 | 19.38 | 17.87 | 19.38 | 4,423,107 | +1.46(+8.17%) |
Aug 22, 2011 | 19.20 | 19.39 | 17.82 | 17.92 | 6,668,306 | -0.76(-4.07%) |
Aug 19, 2011 | 19.58 | 20.12 | 18.65 | 18.68 | 4,466,594 | -1.24(-6.21%) |
Aug 18, 2011 | 21.22 | 21.36 | 19.46 | 19.92 | 6,814,163 | -2.32(-10.45%) |
Aug 17, 2011 | 22.34 | 22.56 | 21.87 | 22.24 | 3,302,796 | +0.13(+0.57%) |
Aug 16, 2011 | 22.65 | 22.91 | 22.06 | 22.12 | 4,938,769 | -0.92(-3.99%) |
Aug 15, 2011 | 22.19 | 23.10 | 22.05 | 23.04 | 4,863,055 | +1.00(+4.51%) |
Aug 12, 2011 | 21.76 | 22.22 | 21.23 | 22.04 | 5,366,061 | +0.54(+2.49%) |
Aug 11, 2011 | 20.72 | 21.78 | 20.54 | 21.51 | 7,713,869 | +0.97(+4.72%) |
Aug 10, 2011 | 20.29 | 21.10 | 19.93 | 20.54 | 7,611,534 | -0.38(-1.80%) |
Aug 09, 2011 | 20.71 | 20.93 | 19.29 | 20.91 | 6,886,118 | +1.29(+6.56%) |
Aug 08, 2011 | 21.31 | 21.41 | 19.62 | 19.62 | 8,213,008 | -2.78(-12.43%) |
Aug 05, 2011 | 23.12 | 23.16 | 21.15 | 22.41 | 8,135,951 | -0.45(-1.96%) |
Aug 04, 2011 | 24.81 | 25.06 | 22.76 | 22.86 | 8,500,100 | -2.42(-9.58%) |
Aug 03, 2011 | 25.87 | 25.87 | 24.74 | 25.28 | 5,181,151 | -0.24(-0.95%) |
Aug 02, 2011 | 26.46 | 26.72 | 25.51 | 25.52 | 4,430,130 | -0.95(-3.60%) |
Aug 01, 2011 | 27.64 | 27.90 | 26.32 | 26.47 | 5,283,379 | -0.73(-2.67%) |
Jul 29, 2011 | 27.09 | 27.36 | 26.46 | 27.20 | 4,802,056 | -0.25(-0.91%) |
Jul 28, 2011 | 27.33 | 28.38 | 27.12 | 27.45 | 4,184,185 | +0.38(+1.39%) |
Jul 27, 2011 | 28.08 | 28.08 | 26.68 | 27.07 | 4,466,059 | -0.99(-3.52%) |
Jul 26, 2011 | 28.26 | 28.38 | 27.94 | 28.06 | 3,115,061 | -0.13(-0.44%) |
Jul 25, 2011 | 27.98 | 28.49 | 27.78 | 28.19 | 1,895,255 | -0.02(-0.06%) |
Jul 22, 2011 | 28.34 | 28.40 | 27.64 | 28.20 | 2,223,659 | +0.28(+0.99%) |
Jul 21, 2011 | 28.23 | 28.42 | 27.81 | 27.93 | 2,970,867 | -0.16(-0.57%) |
Jul 20, 2011 | 28.42 | 28.43 | 27.65 | 28.09 | 3,517,701 | -0.11(-0.39%) |
Jul 19, 2011 | 27.85 | 28.50 | 27.85 | 28.20 | 3,453,021 | +0.75(+2.74%) |
Jul 18, 2011 | 28.04 | 28.15 | 27.39 | 27.44 | 3,739,378 | -0.57(-2.03%) |
Jul 15, 2011 | 27.18 | 28.02 | 26.77 | 28.01 | 4,151,220 | +1.61(+6.11%) |
Jul 14, 2011 | 26.78 | 26.88 | 26.13 | 26.40 | 3,321,135 | -0.18(-0.69%) |
Jul 13, 2011 | 26.57 | 27.63 | 26.56 | 26.58 | 3,983,436 | +0.18(+0.67%) |
Jul 12, 2011 | 26.39 | 26.95 | 26.12 | 26.41 | 4,038,466 | -0.07(-0.25%) |
Jul 11, 2011 | 26.66 | 26.77 | 25.97 | 26.47 | 2,550,771 | -0.59(-2.19%) |
Jul 08, 2011 | 26.82 | 27.19 | 26.45 | 27.07 | 2,946,444 | -0.20(-0.74%) |
Jul 07, 2011 | 26.87 | 27.28 | 26.57 | 27.27 | 3,816,539 | +0.66(+2.48%) |
Jul 06, 2011 | 26.87 | 27.04 | 26.10 | 26.61 | 4,646,701 | -0.38(-1.42%) |
Jul 05, 2011 | 26.77 | 27.18 | 26.66 | 26.99 | 2,750,878 | +0.26(+0.97%) |