Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.30 | 19.30 | 18.88 | 19.09 | 8,693,184 | -0.31(-1.60%) |
Apr 27, 2012 | 19.34 | 19.67 | 19.22 | 19.40 | 8,082,603 | +0.06(+0.30%) |
Apr 26, 2012 | 19.14 | 19.44 | 19.12 | 19.34 | 8,856,832 | +0.11(+0.60%) |
Apr 25, 2012 | 18.96 | 19.26 | 18.92 | 19.23 | 7,165,729 | +0.42(+2.22%) |
Apr 24, 2012 | 18.56 | 18.85 | 18.54 | 18.81 | 7,697,773 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.68 | 18.32 | 18.51 | 7,973,477 | -0.41(-2.18%) |
Apr 20, 2012 | 18.97 | 19.13 | 18.88 | 18.92 | 5,775,602 | +0.03(+0.18%) |
Apr 19, 2012 | 18.96 | 19.04 | 18.73 | 18.89 | 5,881,156 | -0.05(-0.27%) |
Apr 18, 2012 | 18.95 | 19.05 | 18.88 | 18.94 | 6,187,735 | -0.10(-0.51%) |
Apr 17, 2012 | 18.92 | 19.10 | 18.71 | 19.04 | 8,429,970 | +0.21(+1.10%) |
Apr 16, 2012 | 18.93 | 19.03 | 18.73 | 18.83 | 7,564,720 | -0.06(-0.33%) |
Apr 13, 2012 | 19.04 | 19.10 | 18.86 | 18.89 | 6,985,498 | -0.17(-0.90%) |
Apr 12, 2012 | 18.81 | 19.13 | 18.75 | 19.07 | 8,953,020 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.06 | 18.75 | 18.76 | 10,743,587 | +0.04(+0.21%) |
Apr 10, 2012 | 19.46 | 19.49 | 18.68 | 18.72 | 14,687,814 | -0.74(-3.83%) |
Apr 09, 2012 | 19.59 | 19.63 | 19.38 | 19.47 | 8,800,976 | -0.52(-2.58%) |
Apr 05, 2012 | 20.07 | 20.23 | 19.86 | 19.98 | 6,085,451 | -0.13(-0.66%) |
Apr 04, 2012 | 20.09 | 20.18 | 19.83 | 20.11 | 8,039,973 | +0.07(+0.34%) |
Apr 03, 2012 | 20.14 | 20.40 | 19.98 | 20.05 | 10,385,345 | -0.11(-0.54%) |
Apr 02, 2012 | 20.11 | 20.24 | 20.00 | 20.15 | 7,449,437 | +0.04(+0.20%) |
Mar 30, 2012 | 20.26 | 20.26 | 19.93 | 20.11 | 6,742,365 | -0.03(-0.17%) |
Mar 29, 2012 | 19.83 | 20.21 | 19.80 | 20.15 | 6,679,139 | +0.17(+0.83%) |
Mar 28, 2012 | 20.41 | 20.45 | 19.89 | 19.98 | 8,819,737 | -0.49(-2.41%) |
Mar 27, 2012 | 20.68 | 20.76 | 20.47 | 20.48 | 6,536,385 | -0.14(-0.69%) |
Mar 26, 2012 | 20.38 | 20.65 | 20.35 | 20.62 | 6,948,023 | +0.45(+2.24%) |
Mar 23, 2012 | 20.14 | 20.19 | 19.79 | 20.17 | 8,321,402 | +0.08(+0.40%) |
Mar 22, 2012 | 20.13 | 20.20 | 19.83 | 20.09 | 6,550,668 | -0.36(-1.77%) |
Mar 21, 2012 | 20.34 | 20.51 | 20.29 | 20.45 | 7,481,786 | +0.22(+1.08%) |
Mar 20, 2012 | 20.10 | 20.25 | 19.91 | 20.23 | 8,738,476 | -0.08(-0.39%) |
Mar 19, 2012 | 20.41 | 20.50 | 20.20 | 20.31 | 6,278,318 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.38 | 10,737,205 | -0.21(-1.03%) |
Mar 15, 2012 | 20.46 | 20.64 | 20.18 | 20.60 | 10,486,348 | +0.13(+0.64%) |
Mar 14, 2012 | 20.79 | 20.92 | 20.38 | 20.46 | 8,748,548 | -0.33(-1.60%) |
Mar 13, 2012 | 20.43 | 20.80 | 20.39 | 20.80 | 9,876,522 | +0.46(+2.28%) |
Mar 12, 2012 | 20.20 | 20.38 | 20.17 | 20.33 | 6,454,709 | +0.14(+0.71%) |
Mar 09, 2012 | 20.32 | 20.41 | 20.04 | 20.19 | 6,891,859 | -0.03(-0.17%) |
Mar 08, 2012 | 20.08 | 20.38 | 20.04 | 20.22 | 8,174,820 | +0.30(+1.50%) |
Mar 07, 2012 | 20.17 | 20.20 | 19.58 | 19.93 | 12,544,342 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.94 | 20.13 | 10,124,807 | -0.21(-1.01%) |
Mar 05, 2012 | 20.38 | 20.58 | 20.26 | 20.34 | 8,331,227 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.63 | 20.19 | 20.41 | 8,425,226 | +0.24(+1.19%) |
Mar 01, 2012 | 20.16 | 20.33 | 20.05 | 20.17 | 7,442,217 | +0.03(+0.14%) |
Feb 29, 2012 | 19.90 | 20.63 | 19.90 | 20.14 | 17,315,152 | +0.30(+1.50%) |
Feb 28, 2012 | 19.47 | 19.94 | 19.34 | 19.85 | 15,179,921 | +0.41(+2.12%) |
Feb 27, 2012 | 18.78 | 19.55 | 18.77 | 19.43 | 10,221,573 | +0.57(+3.01%) |
Feb 24, 2012 | 18.89 | 19.09 | 18.83 | 18.87 | 11,696,201 | -0.02(-0.12%) |
Feb 23, 2012 | 18.85 | 19.14 | 18.75 | 18.89 | 5,261,353 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.12 | 18.87 | 18.97 | 5,528,205 | -0.13(-0.66%) |
Feb 21, 2012 | 19.30 | 19.36 | 19.02 | 19.09 | 6,778,781 | -0.08(-0.42%) |
Feb 17, 2012 | 19.36 | 19.36 | 18.97 | 19.18 | 9,428,612 | -0.14(-0.71%) |
Feb 16, 2012 | 19.02 | 19.42 | 18.85 | 19.31 | 10,221,044 | +0.49(+2.59%) |
Feb 15, 2012 | 19.05 | 19.08 | 18.77 | 18.83 | 7,477,329 | -0.11(-0.61%) |
Feb 14, 2012 | 18.91 | 19.00 | 18.75 | 18.94 | 10,681,628 | +0.02(+0.09%) |
Feb 13, 2012 | 18.34 | 19.04 | 18.30 | 18.92 | 17,228,426 | +0.82(+4.53%) |
Feb 10, 2012 | 17.76 | 18.13 | 17.60 | 18.10 | 13,500,792 | +0.21(+1.18%) |
Feb 09, 2012 | 17.66 | 17.97 | 17.60 | 17.89 | 5,831,258 | +0.30(+1.71%) |
Feb 08, 2012 | 17.70 | 17.77 | 17.56 | 17.59 | 7,558,785 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.86 | 17.54 | 17.68 | 10,242,812 | -0.20(-1.14%) |
Feb 06, 2012 | 18.00 | 18.07 | 17.76 | 17.89 | 6,906,614 | -0.22(-1.19%) |
Feb 03, 2012 | 18.11 | 18.28 | 18.02 | 18.10 | 9,214,296 | +0.14(+0.79%) |
Feb 02, 2012 | 18.16 | 18.33 | 17.94 | 17.96 | 7,504,461 | +0.12(+0.70%) |
Feb 01, 2012 | 17.89 | 18.07 | 17.80 | 17.83 | 6,989,771 | +0.14(+0.77%) |
Jan 31, 2012 | 17.85 | 17.93 | 17.57 | 17.70 | 5,825,585 | +0.03(+0.16%) |
Jan 30, 2012 | 17.41 | 17.77 | 17.33 | 17.67 | 6,012,340 | +0.06(+0.35%) |
Jan 27, 2012 | 17.71 | 17.76 | 17.38 | 17.61 | 7,969,977 | -0.15(-0.86%) |
Jan 26, 2012 | 17.90 | 18.12 | 17.69 | 17.76 | 7,259,463 | -0.04(-0.22%) |
Jan 25, 2012 | 18.11 | 18.11 | 17.77 | 17.80 | 11,809,482 | -0.48(-2.61%) |
Jan 24, 2012 | 17.76 | 18.39 | 17.76 | 18.28 | 7,367,747 | +0.41(+2.32%) |
Jan 23, 2012 | 18.47 | 18.48 | 17.85 | 17.86 | 13,035,599 | -0.59(-3.17%) |
Jan 20, 2012 | 18.43 | 18.48 | 18.16 | 18.45 | 6,827,473 | +0.02(+0.09%) |
Jan 19, 2012 | 18.36 | 18.52 | 18.26 | 18.43 | 6,102,392 | +0.20(+1.12%) |
Jan 18, 2012 | 17.94 | 18.27 | 17.84 | 18.23 | 6,463,068 | +0.22(+1.23%) |
Jan 17, 2012 | 18.07 | 18.16 | 17.95 | 18.01 | 8,240,436 | +0.11(+0.60%) |
Jan 13, 2012 | 17.91 | 17.94 | 17.70 | 17.90 | 7,295,315 | -0.14(-0.79%) |
Jan 12, 2012 | 17.80 | 18.05 | 17.69 | 18.04 | 7,413,702 | +0.34(+1.93%) |
Jan 11, 2012 | 17.76 | 17.94 | 17.68 | 17.70 | 6,937,481 | -0.10(-0.57%) |
Jan 10, 2012 | 17.91 | 18.10 | 17.73 | 17.80 | 7,382,969 | +0.14(+0.80%) |
Jan 09, 2012 | 17.58 | 17.72 | 17.43 | 17.66 | 16,270,922 | +0.07(+0.42%) |
Jan 06, 2012 | 17.35 | 17.78 | 17.28 | 17.58 | 7,790,875 | +0.28(+1.61%) |
Jan 05, 2012 | 17.06 | 17.46 | 16.74 | 17.31 | 7,922,115 | +0.20(+1.16%) |
Jan 04, 2012 | 16.97 | 17.19 | 16.90 | 17.11 | 7,679,430 | +0.28(+1.69%) |
Dec 30, 2011 | 16.85 | 16.93 | 16.77 | 16.82 | 4,097,659 | -0.02(-0.13%) |
Dec 29, 2011 | 16.70 | 16.97 | 16.60 | 16.85 | 5,224,501 | +0.19(+1.16%) |
Dec 28, 2011 | 16.79 | 16.85 | 16.54 | 16.65 | 5,637,341 | -0.07(-0.41%) |
Dec 27, 2011 | 16.59 | 16.87 | 16.58 | 16.72 | 4,041,254 | +0.10(+0.62%) |
Dec 23, 2011 | 16.54 | 16.62 | 16.39 | 16.62 | 3,903,627 | +0.30(+1.85%) |
Dec 21, 2011 | 16.25 | 16.34 | 16.00 | 16.32 | 5,990,829 | +0.12(+0.74%) |
Dec 20, 2011 | 15.82 | 16.36 | 15.82 | 16.20 | 7,386,739 | +0.65(+4.20%) |
Dec 19, 2011 | 15.85 | 16.05 | 15.49 | 15.54 | 6,793,291 | -0.25(-1.58%) |
Dec 16, 2011 | 15.77 | 16.04 | 15.65 | 15.79 | 10,265,284 | +0.15(+0.94%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.57 | 15.65 | 7,595,293 | +0.14(+0.92%) |
Dec 14, 2011 | 15.45 | 15.74 | 15.37 | 15.50 | 7,988,485 | +0.01(+0.04%) |
Dec 13, 2011 | 15.91 | 16.13 | 15.33 | 15.50 | 7,959,322 | -0.30(-1.91%) |
Dec 12, 2011 | 15.90 | 15.90 | 15.62 | 15.80 | 5,844,325 | -0.27(-1.66%) |
Dec 09, 2011 | 15.86 | 16.14 | 15.81 | 16.07 | 6,102,707 | +0.32(+2.02%) |
Dec 08, 2011 | 16.16 | 16.16 | 15.70 | 15.75 | 7,971,919 | -0.55(-3.35%) |
Dec 07, 2011 | 16.17 | 16.40 | 15.95 | 16.29 | 6,811,375 | +0.02(+0.14%) |
Dec 06, 2011 | 16.31 | 16.41 | 16.04 | 16.27 | 8,380,435 | -0.25(-1.51%) |
Dec 05, 2011 | 16.57 | 16.64 | 16.23 | 16.52 | 9,380,935 | +0.17(+1.04%) |
Dec 02, 2011 | 16.10 | 16.43 | 16.09 | 16.35 | 11,137,858 | +0.54(+3.42%) |
Dec 01, 2011 | 16.06 | 16.10 | 15.66 | 15.81 | 7,587,870 | -0.33(-2.04%) |
Nov 30, 2011 | 15.78 | 16.15 | 15.76 | 16.14 | 10,284,811 | +0.98(+6.49%) |
Nov 29, 2011 | 15.25 | 15.46 | 15.10 | 15.16 | 7,300,568 | +0.11(+0.72%) |
Nov 28, 2011 | 15.24 | 15.30 | 14.91 | 15.05 | 8,689,274 | +0.34(+2.28%) |
Nov 25, 2011 | 14.53 | 14.94 | 14.53 | 14.71 | 5,893,306 | +0.18(+1.21%) |
Nov 23, 2011 | 14.93 | 14.99 | 14.41 | 14.54 | 16,219,139 | -0.60(-3.94%) |
Nov 22, 2011 | 15.40 | 15.47 | 15.07 | 15.14 | 9,326,236 | -0.28(-1.81%) |
Nov 21, 2011 | 15.67 | 15.70 | 15.31 | 15.41 | 17,058,524 | -0.51(-3.21%) |
Nov 18, 2011 | 15.98 | 16.28 | 15.86 | 15.93 | 10,174,806 | +0.11(+0.68%) |
Nov 17, 2011 | 15.85 | 15.93 | 15.61 | 15.82 | 13,522,138 | -0.10(-0.64%) |
Nov 16, 2011 | 15.82 | 16.27 | 15.73 | 15.92 | 10,069,421 | -0.07(-0.46%) |
Nov 15, 2011 | 15.90 | 16.14 | 15.80 | 15.99 | 7,319,184 | -0.01(-0.04%) |
Nov 14, 2011 | 16.25 | 16.32 | 15.90 | 16.00 | 7,404,441 | -0.27(-1.67%) |
Nov 11, 2011 | 16.21 | 16.46 | 16.16 | 16.27 | 7,118,512 | +0.32(+1.98%) |
Nov 10, 2011 | 16.06 | 16.15 | 15.79 | 15.96 | 7,507,049 | +0.15(+0.93%) |
Nov 09, 2011 | 15.85 | 16.17 | 15.72 | 15.81 | 10,916,851 | -0.72(-4.33%) |
Nov 08, 2011 | 16.30 | 16.56 | 16.03 | 16.52 | 8,214,115 | +0.35(+2.19%) |
Nov 07, 2011 | 16.15 | 16.27 | 15.84 | 16.17 | 7,309,817 | -0.06(-0.35%) |
Nov 04, 2011 | 15.82 | 16.34 | 15.68 | 16.23 | 9,342,076 | +0.20(+1.27%) |
Nov 03, 2011 | 15.75 | 16.07 | 15.44 | 16.02 | 8,498,623 | +0.55(+3.57%) |
Nov 02, 2011 | 15.48 | 15.56 | 15.25 | 15.47 | 6,823,521 | +0.27(+1.78%) |
Nov 01, 2011 | 15.05 | 15.44 | 14.95 | 15.20 | 11,082,660 | -0.40(-2.56%) |
Oct 31, 2011 | 15.90 | 16.01 | 15.59 | 15.60 | 7,580,778 | -0.63(-3.85%) |
Oct 28, 2011 | 16.13 | 16.30 | 15.88 | 16.23 | 9,384,856 | -0.08(-0.48%) |
Oct 27, 2011 | 15.63 | 16.47 | 15.61 | 16.30 | 15,693,675 | +1.33(+8.92%) |
Oct 26, 2011 | 15.08 | 15.14 | 14.54 | 14.97 | 11,616,887 | +0.17(+1.14%) |
Oct 25, 2011 | 15.03 | 15.06 | 14.70 | 14.80 | 7,150,608 | -0.27(-1.79%) |
Oct 24, 2011 | 14.72 | 15.16 | 14.69 | 15.07 | 7,425,259 | +0.47(+3.20%) |
Oct 21, 2011 | 14.58 | 14.76 | 14.33 | 14.60 | 8,369,253 | +0.19(+1.33%) |
Oct 20, 2011 | 14.30 | 14.52 | 14.10 | 14.41 | 8,654,888 | +0.11(+0.75%) |
Oct 19, 2011 | 14.60 | 14.73 | 14.24 | 14.30 | 6,089,951 | -0.29(-2.01%) |
Oct 18, 2011 | 14.13 | 14.75 | 13.97 | 14.60 | 9,181,311 | +0.47(+3.31%) |
Oct 17, 2011 | 14.51 | 14.56 | 14.08 | 14.13 | 7,212,911 | -0.52(-3.54%) |
Oct 14, 2011 | 14.69 | 14.84 | 14.44 | 14.65 | 8,379,065 | +0.17(+1.17%) |
Oct 13, 2011 | 14.31 | 14.52 | 14.22 | 14.48 | 7,591,496 | +0.01(+0.04%) |
Oct 12, 2011 | 14.36 | 14.61 | 14.31 | 14.47 | 8,028,824 | +0.26(+1.86%) |
Oct 11, 2011 | 13.97 | 14.38 | 13.90 | 14.21 | 7,157,540 | +0.07(+0.52%) |
Oct 10, 2011 | 13.90 | 14.17 | 13.87 | 14.14 | 5,242,497 | +0.59(+4.37%) |
Oct 07, 2011 | 13.84 | 13.93 | 13.38 | 13.54 | 8,255,645 | -0.25(-1.80%) |
Oct 06, 2011 | 13.75 | 13.92 | 13.61 | 13.79 | 9,674,074 | +0.25(+1.83%) |
Oct 05, 2011 | 13.12 | 13.59 | 12.85 | 13.54 | 11,016,397 | +0.48(+3.66%) |
Oct 04, 2011 | 12.48 | 13.08 | 12.14 | 13.07 | 14,105,603 | +0.31(+2.43%) |
Oct 03, 2011 | 13.07 | 13.30 | 12.73 | 12.76 | 12,735,683 | -0.34(-2.58%) |
Sep 30, 2011 | 13.32 | 13.44 | 13.05 | 13.09 | 12,923,112 | -0.51(-3.73%) |
Sep 29, 2011 | 14.00 | 14.14 | 13.26 | 13.60 | 24,055,954 | -0.07(-0.54%) |
Sep 28, 2011 | 14.74 | 14.81 | 13.63 | 13.67 | 18,379,358 | -1.05(-7.15%) |
Sep 27, 2011 | 14.79 | 15.17 | 14.61 | 14.73 | 9,317,041 | +0.41(+2.87%) |
Sep 26, 2011 | 14.27 | 14.41 | 13.86 | 14.32 | 22,023,382 | +0.23(+1.60%) |
Sep 23, 2011 | 13.84 | 14.32 | 13.80 | 14.09 | 11,074,245 | +0.20(+1.46%) |
Sep 22, 2011 | 14.16 | 14.35 | 13.64 | 13.89 | 18,888,856 | -0.74(-5.04%) |
Sep 21, 2011 | 15.31 | 15.54 | 14.61 | 14.63 | 10,630,356 | -0.70(-4.59%) |
Sep 20, 2011 | 15.72 | 15.79 | 15.31 | 15.33 | 5,616,084 | -0.22(-1.41%) |
Sep 19, 2011 | 15.40 | 15.64 | 15.18 | 15.55 | 6,047,890 | -0.21(-1.32%) |
Sep 16, 2011 | 15.79 | 15.94 | 15.61 | 15.76 | 7,571,961 | +0.11(+0.72%) |
Sep 15, 2011 | 15.33 | 15.70 | 15.24 | 15.65 | 8,632,602 | +0.50(+3.31%) |
Sep 14, 2011 | 15.17 | 15.32 | 14.79 | 15.14 | 9,076,354 | +0.08(+0.56%) |
Sep 13, 2011 | 14.65 | 15.22 | 14.50 | 15.06 | 8,534,387 | +0.48(+3.28%) |
Sep 12, 2011 | 14.44 | 14.70 | 14.23 | 14.58 | 7,686,238 | -0.16(-1.07%) |
Sep 09, 2011 | 14.98 | 15.09 | 14.61 | 14.74 | 10,274,757 | -0.46(-3.04%) |
Sep 08, 2011 | 15.65 | 15.76 | 15.14 | 15.20 | 12,461,902 | -0.59(-3.75%) |
Sep 07, 2011 | 15.86 | 15.94 | 15.64 | 15.79 | 13,955,477 | +0.15(+0.97%) |
Sep 06, 2011 | 13.78 | 15.70 | 13.78 | 15.64 | 28,345,674 | +1.28(+8.94%) |
Sep 02, 2011 | 14.40 | 14.59 | 14.27 | 14.36 | 7,660,777 | -0.48(-3.26%) |
Sep 01, 2011 | 15.26 | 15.43 | 14.80 | 14.84 | 7,447,923 | -0.45(-2.95%) |
Aug 31, 2011 | 15.23 | 15.52 | 15.10 | 15.29 | 9,230,634 | +0.15(+0.97%) |
Aug 30, 2011 | 14.98 | 15.29 | 14.86 | 15.14 | 8,298,540 | +0.07(+0.45%) |
Aug 29, 2011 | 14.68 | 15.08 | 14.66 | 15.08 | 6,565,174 | +0.61(+4.24%) |
Aug 26, 2011 | 14.00 | 14.54 | 13.72 | 14.46 | 5,426,221 | +0.34(+2.43%) |
Aug 25, 2011 | 14.51 | 14.64 | 14.07 | 14.12 | 7,046,837 | -0.29(-1.99%) |
Aug 24, 2011 | 13.84 | 14.45 | 13.78 | 14.41 | 8,953,701 | +0.56(+4.03%) |
Aug 23, 2011 | 13.28 | 13.85 | 13.22 | 13.85 | 9,977,282 | +0.68(+5.13%) |
Aug 22, 2011 | 13.67 | 13.80 | 13.12 | 13.17 | 11,354,323 | -0.16(-1.18%) |
Aug 19, 2011 | 13.34 | 13.66 | 13.23 | 13.33 | 16,209,126 | -0.22(-1.62%) |
Aug 18, 2011 | 14.21 | 14.22 | 13.47 | 13.55 | 15,548,271 | -1.16(-7.89%) |
Aug 17, 2011 | 14.69 | 14.90 | 14.57 | 14.71 | 5,338,882 | +0.05(+0.35%) |
Aug 16, 2011 | 14.60 | 14.86 | 14.46 | 14.66 | 6,989,703 | -0.09(-0.61%) |
Aug 15, 2011 | 14.59 | 14.75 | 14.50 | 14.75 | 7,206,428 | +0.36(+2.51%) |
Aug 12, 2011 | 14.64 | 14.67 | 14.26 | 14.39 | 8,904,598 | +0.01(+0.08%) |
Aug 11, 2011 | 13.60 | 14.60 | 13.45 | 14.38 | 15,273,521 | +0.91(+6.79%) |
Aug 10, 2011 | 13.82 | 14.16 | 13.40 | 13.46 | 20,027,688 | -0.36(-2.58%) |
Aug 09, 2011 | 13.66 | 13.83 | 12.76 | 13.82 | 31,425,204 | +0.88(+6.80%) |
Aug 08, 2011 | 13.66 | 13.84 | 12.82 | 12.94 | 19,750,272 | -1.29(-9.08%) |
Aug 05, 2011 | 14.68 | 14.83 | 13.76 | 14.23 | 24,016,566 | -0.16(-1.08%) |
Aug 04, 2011 | 15.48 | 15.53 | 14.39 | 14.39 | 17,531,034 | -1.42(-8.99%) |
Aug 03, 2011 | 15.88 | 16.02 | 15.47 | 15.81 | 11,871,997 | -0.08(-0.53%) |
Aug 02, 2011 | 16.25 | 16.29 | 15.88 | 15.89 | 14,334,591 | -0.57(-3.48%) |
Aug 01, 2011 | 16.88 | 16.88 | 16.28 | 16.47 | 9,206,204 | -0.08(-0.47%) |
Jul 29, 2011 | 16.78 | 16.80 | 16.41 | 16.54 | 17,925,210 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.96 | 17.01 | 15,286,000 | +0.37(+2.21%) |
Jul 27, 2011 | 16.92 | 17.04 | 16.56 | 16.64 | 9,015,859 | -0.43(-2.54%) |
Jul 26, 2011 | 17.14 | 17.24 | 16.92 | 17.07 | 5,511,876 | -0.07(-0.39%) |
Jul 25, 2011 | 16.93 | 17.24 | 16.88 | 17.14 | 4,819,347 | -0.05(-0.29%) |
Jul 22, 2011 | 17.19 | 17.19 | 16.90 | 17.19 | 6,305,153 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.24 | 7,522,736 | +0.47(+2.82%) |
Jul 20, 2011 | 16.69 | 16.92 | 16.51 | 16.77 | 7,005,867 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.66 | 16.36 | 16.59 | 6,388,292 | +0.27(+1.67%) |
Jul 18, 2011 | 16.58 | 16.58 | 16.08 | 16.32 | 6,501,693 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.74 | 16.51 | 16.64 | 8,412,271 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.93 | 16.52 | 16.53 | 9,233,868 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.07 | 16.59 | 16.71 | 7,309,020 | +0.20(+1.22%) |
Jul 12, 2011 | 16.57 | 16.76 | 16.48 | 16.51 | 8,326,664 | -0.17(-1.04%) |
Jul 11, 2011 | 16.58 | 16.75 | 16.54 | 16.68 | 8,756,922 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.90 | 16.02 | 16.86 | 7,149,383 | -0.17(-0.98%) |
Jul 07, 2011 | 16.93 | 17.11 | 16.81 | 17.02 | 6,554,326 | +0.28(+1.70%) |
Jul 06, 2011 | 16.61 | 16.87 | 16.58 | 16.74 | 6,911,042 | +0.10(+0.60%) |
Jul 05, 2011 | 17.02 | 17.02 | 16.54 | 16.64 | 10,852,419 | -0.41(-2.42%) |
Jul 01, 2011 | 16.72 | 17.11 | 16.70 | 17.05 | 6,703,570 | +0.44(+2.65%) |
Jun 30, 2011 | 16.31 | 16.69 | 16.25 | 16.61 | 7,213,005 | +0.37(+2.26%) |
Jun 29, 2011 | 16.41 | 16.44 | 16.13 | 16.24 | 6,452,049 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.10 | 16.30 | 8,763,810 | +0.06(+0.34%) |
Jun 27, 2011 | 16.10 | 16.46 | 16.05 | 16.24 | 8,511,222 | +0.21(+1.32%) |
Jun 24, 2011 | 16.17 | 16.23 | 15.94 | 16.03 | 13,074,636 | -0.09(-0.59%) |
Jun 23, 2011 | 15.73 | 16.17 | 15.60 | 16.13 | 12,713,021 | +0.12(+0.73%) |
Jun 22, 2011 | 15.96 | 16.21 | 15.88 | 16.01 | 14,380,314 | -0.02(-0.14%) |
Jun 21, 2011 | 15.40 | 16.08 | 15.40 | 16.03 | 16,420,945 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.35 | 15.17 | 15.29 | 23,985,358 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.76 | 14.80 | 11,190,642 | -0.03(-0.23%) |
Jun 16, 2011 | 15.05 | 15.08 | 14.62 | 14.83 | 13,551,501 | -0.24(-1.59%) |
Jun 15, 2011 | 15.39 | 15.42 | 14.95 | 15.07 | 14,603,987 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.64 | 15.32 | 15.53 | 16,164,809 | +0.17(+1.09%) |
Jun 13, 2011 | 15.77 | 15.90 | 15.23 | 15.36 | 22,437,402 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.21 | 15.71 | 15.77 | 11,312,652 | -0.52(-3.18%) |
Jun 09, 2011 | 16.10 | 16.49 | 15.99 | 16.28 | 11,588,875 | +0.25(+1.53%) |
Jun 08, 2011 | 16.51 | 16.51 | 15.81 | 16.04 | 15,447,997 | -0.55(-3.32%) |
Jun 07, 2011 | 17.31 | 17.31 | 16.58 | 16.59 | 33,021,232 | +0.07(+0.44%) |
Jun 06, 2011 | 16.58 | 16.71 | 16.46 | 16.52 | 10,674,877 | -0.13(-0.77%) |
Jun 03, 2011 | 16.52 | 16.73 | 16.46 | 16.65 | 11,362,788 | -0.13(-0.76%) |
May 24, 2011 | 16.91 | 17.14 | 16.75 | 16.77 | 7,215,518 | +0.01(+0.03%) |
May 23, 2011 | 17.12 | 17.12 | 16.70 | 16.77 | 10,125,238 | -0.67(-3.86%) |
May 20, 2011 | 17.64 | 17.64 | 17.35 | 17.44 | 6,159,022 | -0.20(-1.14%) |
May 19, 2011 | 17.75 | 17.83 | 17.54 | 17.64 | 5,746,842 | -0.01(-0.06%) |
May 18, 2011 | 17.48 | 17.69 | 17.36 | 17.65 | 5,887,895 | +0.26(+1.47%) |
May 17, 2011 | 17.45 | 17.73 | 17.32 | 17.40 | 8,946,307 | -0.12(-0.70%) |
May 16, 2011 | 17.46 | 17.77 | 17.35 | 17.52 | 8,019,789 | +0.04(+0.26%) |
May 13, 2011 | 17.88 | 18.03 | 17.46 | 17.48 | 8,766,954 | -0.38(-2.14%) |
May 12, 2011 | 17.96 | 17.99 | 17.67 | 17.86 | 7,992,936 | -0.15(-0.86%) |
May 11, 2011 | 18.13 | 18.16 | 17.82 | 18.01 | 9,591,953 | -0.14(-0.79%) |
May 10, 2011 | 17.87 | 18.24 | 17.82 | 18.16 | 10,287,794 | +0.36(+2.02%) |
May 09, 2011 | 17.63 | 17.85 | 17.49 | 17.80 | 6,520,355 | +0.24(+1.38%) |
May 06, 2011 | 17.54 | 17.86 | 17.46 | 17.55 | 12,184,897 | +0.24(+1.40%) |
May 05, 2011 | 17.42 | 17.53 | 17.20 | 17.31 | 8,532,514 | -0.19(-1.07%) |
May 04, 2011 | 17.70 | 17.80 | 17.48 | 17.50 | 24,390,084 | -0.20(-1.16%) |
May 03, 2011 | 17.75 | 17.89 | 17.49 | 17.70 | 8,639,017 | -0.14(-0.77%) |