Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.83 | 19.83 | 19.00 | 19.34 | 1,287,702 | -0.38(-1.95%) |
May 30, 2012 | 20.12 | 20.12 | 19.64 | 19.72 | 1,008,880 | -0.66(-3.24%) |
May 29, 2012 | 20.25 | 20.67 | 20.13 | 20.38 | 1,674,062 | +0.38(+1.88%) |
May 25, 2012 | 19.61 | 20.09 | 19.47 | 20.01 | 1,879,775 | +0.54(+2.78%) |
May 24, 2012 | 19.97 | 20.07 | 19.43 | 19.47 | 1,937,638 | -0.51(-2.57%) |
May 23, 2012 | 19.07 | 20.00 | 18.94 | 19.98 | 1,128,876 | +0.62(+3.22%) |
May 22, 2012 | 19.40 | 19.68 | 19.16 | 19.36 | 1,056,941 | +0.05(+0.24%) |
May 21, 2012 | 18.12 | 19.46 | 18.09 | 19.31 | 2,057,674 | +1.31(+7.28%) |
May 18, 2012 | 18.77 | 18.89 | 17.93 | 18.00 | 2,474,265 | -0.74(-3.96%) |
May 17, 2012 | 19.57 | 19.85 | 18.65 | 18.74 | 2,135,190 | -0.96(-4.88%) |
May 16, 2012 | 21.24 | 21.24 | 19.61 | 19.71 | 2,651,678 | -1.32(-6.27%) |
May 15, 2012 | 21.33 | 21.66 | 20.86 | 21.03 | 1,499,725 | -0.41(-1.92%) |
May 14, 2012 | 21.82 | 21.95 | 21.23 | 21.44 | 1,168,755 | -0.63(-2.86%) |
May 11, 2012 | 21.17 | 22.31 | 21.17 | 22.07 | 1,414,797 | +0.51(+2.38%) |
May 10, 2012 | 21.77 | 21.80 | 21.22 | 21.56 | 1,475,261 | +0.00(+0.00%) |
May 09, 2012 | 21.56 | 21.78 | 20.98 | 21.56 | 1,827,926 | -0.52(-2.37%) |
May 08, 2012 | 21.96 | 22.13 | 21.07 | 22.08 | 1,610,578 | +0.15(+0.67%) |
May 07, 2012 | 22.15 | 22.22 | 21.76 | 21.93 | 716,316 | -0.39(-1.76%) |
May 04, 2012 | 23.19 | 23.41 | 22.23 | 22.33 | 965,377 | -0.89(-3.83%) |
May 03, 2012 | 23.65 | 23.91 | 23.07 | 23.22 | 1,210,407 | -0.60(-2.54%) |
May 02, 2012 | 23.27 | 23.84 | 23.09 | 23.82 | 1,296,357 | +0.22(+0.93%) |
May 01, 2012 | 23.36 | 23.83 | 23.28 | 23.60 | 1,154,880 | -0.08(-0.35%) |
Apr 30, 2012 | 24.11 | 24.11 | 23.50 | 23.68 | 1,007,336 | -0.43(-1.79%) |
Apr 27, 2012 | 23.64 | 24.44 | 23.39 | 24.11 | 2,918,399 | +1.19(+5.20%) |
Apr 26, 2012 | 22.20 | 23.09 | 22.07 | 22.92 | 2,267,011 | +0.87(+3.97%) |
Apr 25, 2012 | 22.44 | 22.67 | 21.73 | 22.05 | 2,207,304 | +0.15(+0.70%) |
Apr 24, 2012 | 21.62 | 22.17 | 21.47 | 21.89 | 1,570,198 | +0.43(+1.99%) |
Apr 23, 2012 | 21.08 | 21.55 | 20.67 | 21.47 | 1,442,852 | +0.22(+1.04%) |
Apr 20, 2012 | 22.40 | 22.40 | 21.13 | 21.25 | 3,309,572 | -0.82(-3.74%) |
Apr 19, 2012 | 22.89 | 23.22 | 22.03 | 22.07 | 1,826,988 | -0.85(-3.72%) |
Apr 18, 2012 | 22.60 | 23.11 | 22.32 | 22.92 | 1,230,356 | +0.05(+0.24%) |
Apr 17, 2012 | 22.90 | 23.34 | 22.85 | 22.87 | 1,876,809 | +0.20(+0.89%) |
Apr 16, 2012 | 22.41 | 22.82 | 21.80 | 22.67 | 1,205,528 | +0.54(+2.44%) |
Apr 13, 2012 | 22.45 | 22.64 | 21.94 | 22.13 | 881,375 | -0.60(-2.62%) |
Apr 12, 2012 | 21.93 | 22.78 | 21.90 | 22.72 | 1,989,495 | +0.86(+3.94%) |
Apr 11, 2012 | 21.99 | 22.22 | 21.78 | 21.86 | 2,623,421 | +0.14(+0.63%) |
Apr 10, 2012 | 22.90 | 23.66 | 21.64 | 21.72 | 2,552,116 | -1.33(-5.76%) |
Apr 09, 2012 | 23.36 | 23.50 | 22.61 | 23.05 | 1,449,466 | -0.55(-2.33%) |
Apr 05, 2012 | 23.49 | 23.87 | 23.24 | 23.60 | 1,683,258 | +0.24(+1.02%) |
Apr 04, 2012 | 23.18 | 23.55 | 22.17 | 23.36 | 2,158,580 | +0.09(+0.39%) |
Apr 03, 2012 | 23.72 | 23.92 | 23.03 | 23.27 | 2,099,821 | -0.66(-2.76%) |
Apr 02, 2012 | 24.09 | 24.16 | 23.44 | 23.93 | 1,148,588 | -0.45(-1.84%) |
Mar 30, 2012 | 24.50 | 24.75 | 23.84 | 24.38 | 1,271,791 | +0.00(+0.00%) |
Mar 29, 2012 | 24.42 | 24.54 | 23.53 | 24.38 | 1,184,184 | -0.26(-1.04%) |
Mar 28, 2012 | 24.73 | 24.73 | 24.24 | 24.64 | 884,290 | -0.02(-0.07%) |
Mar 27, 2012 | 24.66 | 25.14 | 24.46 | 24.65 | 788,824 | +0.04(+0.15%) |
Mar 26, 2012 | 24.98 | 25.13 | 24.35 | 24.62 | 1,775,702 | -0.09(-0.37%) |
Mar 23, 2012 | 23.88 | 24.72 | 23.78 | 24.71 | 1,475,750 | +0.64(+2.66%) |
Mar 22, 2012 | 23.72 | 24.13 | 23.27 | 24.07 | 1,484,616 | +0.20(+0.84%) |
Mar 21, 2012 | 23.66 | 24.18 | 23.38 | 23.87 | 841,537 | +0.17(+0.73%) |
Mar 20, 2012 | 23.82 | 23.98 | 23.42 | 23.69 | 884,387 | -0.43(-1.79%) |
Mar 19, 2012 | 24.03 | 24.20 | 23.56 | 24.12 | 1,335,616 | +0.05(+0.23%) |
Mar 16, 2012 | 23.46 | 24.19 | 23.27 | 24.07 | 1,424,333 | +0.60(+2.54%) |
Mar 15, 2012 | 23.57 | 23.87 | 23.26 | 23.47 | 1,078,355 | -0.04(-0.16%) |
Mar 14, 2012 | 23.67 | 24.42 | 23.26 | 23.51 | 3,170,731 | +0.72(+3.18%) |
Mar 13, 2012 | 22.96 | 23.09 | 22.61 | 22.78 | 1,277,666 | +0.27(+1.18%) |
Mar 12, 2012 | 23.33 | 23.64 | 22.47 | 22.52 | 1,548,042 | -0.97(-4.13%) |
Mar 09, 2012 | 23.05 | 23.58 | 22.90 | 23.49 | 2,046,703 | +0.61(+2.68%) |
Mar 08, 2012 | 21.95 | 23.02 | 21.80 | 22.88 | 2,972,771 | +1.37(+6.39%) |
Mar 07, 2012 | 20.79 | 22.14 | 20.66 | 21.50 | 2,247,056 | +0.85(+4.10%) |
Mar 06, 2012 | 20.84 | 20.91 | 20.20 | 20.65 | 2,519,579 | -0.46(-2.19%) |
Mar 05, 2012 | 21.66 | 21.67 | 20.84 | 21.12 | 1,305,100 | -0.49(-2.29%) |
Mar 02, 2012 | 22.16 | 22.61 | 21.53 | 21.61 | 1,303,566 | -0.64(-2.88%) |
Mar 01, 2012 | 22.81 | 23.26 | 22.19 | 22.25 | 1,422,670 | -0.47(-2.06%) |
Feb 29, 2012 | 23.05 | 23.10 | 22.57 | 22.72 | 1,576,228 | -0.27(-1.16%) |
Feb 28, 2012 | 22.68 | 23.09 | 22.65 | 22.99 | 1,723,327 | +0.18(+0.80%) |
Feb 27, 2012 | 22.49 | 22.89 | 22.19 | 22.80 | 1,733,129 | -0.08(-0.36%) |
Feb 24, 2012 | 22.85 | 23.18 | 22.49 | 22.89 | 2,531,527 | +0.39(+1.75%) |
Feb 23, 2012 | 21.62 | 22.67 | 20.80 | 22.49 | 2,103,096 | +0.82(+3.81%) |
Feb 22, 2012 | 22.02 | 22.17 | 21.18 | 21.67 | 1,445,695 | -0.55(-2.47%) |
Feb 21, 2012 | 23.33 | 23.33 | 22.03 | 22.22 | 1,324,659 | -1.03(-4.41%) |
Feb 17, 2012 | 23.66 | 23.66 | 22.78 | 23.24 | 1,825,019 | -0.42(-1.78%) |
Feb 16, 2012 | 22.72 | 23.74 | 22.64 | 23.66 | 2,134,773 | +0.81(+3.53%) |
Feb 15, 2012 | 21.88 | 22.94 | 21.44 | 22.86 | 2,958,372 | +1.19(+5.50%) |
Feb 14, 2012 | 20.49 | 21.90 | 20.49 | 21.67 | 1,950,306 | +0.94(+4.55%) |
Feb 13, 2012 | 20.29 | 20.77 | 19.89 | 20.72 | 2,024,400 | +0.91(+4.58%) |
Feb 10, 2012 | 21.23 | 21.47 | 19.73 | 19.82 | 3,136,454 | -0.33(-1.64%) |
Feb 09, 2012 | 20.02 | 20.22 | 19.66 | 20.15 | 1,182,390 | +0.10(+0.50%) |
Feb 08, 2012 | 20.12 | 20.33 | 19.91 | 20.05 | 798,387 | +0.09(+0.46%) |
Feb 07, 2012 | 19.83 | 20.16 | 19.27 | 19.95 | 1,326,293 | +0.04(+0.18%) |
Feb 06, 2012 | 20.64 | 20.78 | 19.86 | 19.92 | 1,564,742 | -0.93(-4.44%) |
Feb 03, 2012 | 20.71 | 21.11 | 20.39 | 20.84 | 1,852,956 | +0.64(+3.15%) |
Feb 02, 2012 | 20.47 | 20.66 | 20.11 | 20.21 | 1,157,278 | -0.01(-0.07%) |
Feb 01, 2012 | 19.79 | 20.48 | 19.68 | 20.22 | 1,370,109 | +0.77(+3.96%) |
Jan 31, 2012 | 19.32 | 19.95 | 19.26 | 19.45 | 1,415,357 | +0.33(+1.72%) |
Jan 30, 2012 | 19.45 | 19.45 | 18.73 | 19.12 | 1,383,413 | -0.82(-4.13%) |
Jan 27, 2012 | 19.35 | 20.06 | 19.31 | 19.94 | 952,956 | +0.43(+2.21%) |
Jan 26, 2012 | 19.88 | 19.93 | 19.30 | 19.51 | 2,195,884 | +0.24(+1.24%) |
Jan 25, 2012 | 20.10 | 20.16 | 19.26 | 19.28 | 1,750,592 | -0.65(-3.26%) |
Jan 24, 2012 | 18.74 | 20.00 | 18.55 | 19.93 | 1,963,934 | +1.10(+5.84%) |
Jan 23, 2012 | 18.70 | 18.94 | 18.43 | 18.83 | 1,519,673 | -0.00(-0.02%) |
Jan 20, 2012 | 17.41 | 18.90 | 17.35 | 18.83 | 2,233,892 | +1.20(+6.83%) |
Jan 19, 2012 | 17.58 | 17.98 | 17.25 | 17.63 | 3,564,390 | +0.24(+1.37%) |
Jan 18, 2012 | 16.07 | 18.07 | 16.05 | 17.39 | 3,915,760 | +1.64(+10.41%) |
Jan 17, 2012 | 15.84 | 16.12 | 15.60 | 15.75 | 1,019,627 | +0.03(+0.17%) |
Jan 13, 2012 | 15.93 | 16.06 | 15.06 | 15.72 | 2,406,520 | -0.40(-2.50%) |
Jan 12, 2012 | 16.06 | 16.49 | 15.94 | 16.12 | 1,733,688 | +0.02(+0.11%) |
Jan 11, 2012 | 15.98 | 16.23 | 15.58 | 16.11 | 1,689,874 | +0.13(+0.80%) |
Jan 10, 2012 | 16.36 | 16.49 | 15.69 | 15.98 | 1,323,768 | -0.22(-1.36%) |
Jan 09, 2012 | 15.57 | 16.36 | 15.37 | 16.20 | 1,580,785 | +0.71(+4.62%) |
Jan 06, 2012 | 15.08 | 15.54 | 14.55 | 15.48 | 1,714,364 | +0.37(+2.42%) |
Jan 05, 2012 | 14.61 | 15.12 | 14.49 | 15.12 | 875,865 | +0.30(+2.04%) |
Jan 04, 2012 | 14.53 | 14.81 | 14.40 | 14.81 | 686,738 | +0.73(+5.20%) |
Dec 30, 2011 | 14.08 | 14.15 | 13.84 | 14.08 | 870,912 | -0.04(-0.26%) |
Dec 29, 2011 | 13.83 | 14.43 | 13.74 | 14.12 | 825,709 | +0.25(+1.78%) |
Dec 28, 2011 | 14.39 | 14.58 | 13.81 | 13.87 | 878,893 | -0.59(-4.06%) |
Dec 27, 2011 | 14.39 | 14.66 | 14.34 | 14.46 | 877,523 | -0.04(-0.25%) |
Dec 23, 2011 | 14.51 | 14.62 | 14.29 | 14.49 | 707,688 | +0.97(+7.18%) |
Dec 21, 2011 | 13.67 | 13.74 | 13.21 | 13.52 | 1,381,939 | -0.17(-1.27%) |
Dec 20, 2011 | 13.48 | 13.78 | 13.38 | 13.70 | 2,192,776 | +0.58(+4.40%) |
Dec 19, 2011 | 14.11 | 14.17 | 13.07 | 13.12 | 1,386,512 | -0.91(-6.47%) |
Dec 16, 2011 | 14.16 | 14.58 | 13.93 | 14.03 | 1,046,316 | +0.02(+0.13%) |
Dec 15, 2011 | 14.26 | 14.32 | 13.90 | 14.01 | 2,263,568 | +0.14(+0.99%) |
Dec 14, 2011 | 14.15 | 14.20 | 13.49 | 13.87 | 2,199,687 | -0.19(-1.37%) |
Dec 13, 2011 | 15.35 | 15.42 | 13.61 | 14.06 | 3,087,509 | -1.14(-7.47%) |
Dec 12, 2011 | 15.80 | 15.89 | 15.02 | 15.20 | 1,664,199 | -0.96(-5.95%) |
Dec 09, 2011 | 16.34 | 16.47 | 15.66 | 16.16 | 1,668,583 | -0.15(-0.90%) |
Dec 08, 2011 | 16.69 | 17.11 | 16.24 | 16.31 | 1,480,216 | -0.69(-4.04%) |
Dec 07, 2011 | 16.09 | 17.30 | 15.79 | 16.99 | 2,214,170 | +0.80(+4.92%) |
Dec 06, 2011 | 16.19 | 16.37 | 15.74 | 16.20 | 1,186,202 | -0.05(-0.34%) |
Dec 05, 2011 | 16.20 | 16.42 | 16.03 | 16.25 | 1,511,173 | +0.20(+1.26%) |
Dec 02, 2011 | 15.83 | 16.45 | 15.81 | 16.05 | 1,726,324 | +0.40(+2.55%) |
Dec 01, 2011 | 15.48 | 15.77 | 15.19 | 15.65 | 876,484 | +0.17(+1.09%) |
Nov 30, 2011 | 14.58 | 15.52 | 14.26 | 15.48 | 2,157,588 | +1.49(+10.67%) |
Nov 29, 2011 | 14.25 | 14.57 | 13.95 | 13.99 | 626,362 | -0.24(-1.67%) |
Nov 28, 2011 | 14.20 | 14.74 | 14.09 | 14.23 | 1,255,837 | +0.49(+3.53%) |
Nov 25, 2011 | 13.90 | 14.11 | 13.71 | 13.74 | 783,530 | -0.19(-1.38%) |
Nov 23, 2011 | 14.02 | 14.21 | 13.83 | 13.93 | 1,115,521 | -0.32(-2.25%) |
Nov 22, 2011 | 14.38 | 14.57 | 13.93 | 14.26 | 1,361,504 | -0.27(-1.89%) |
Nov 21, 2011 | 14.61 | 14.68 | 14.02 | 14.53 | 1,166,021 | -0.38(-2.52%) |
Nov 18, 2011 | 15.23 | 15.32 | 14.82 | 14.91 | 612,639 | -0.27(-1.75%) |
Nov 17, 2011 | 16.02 | 16.28 | 15.07 | 15.17 | 1,389,891 | -0.84(-5.26%) |
Nov 16, 2011 | 16.03 | 16.46 | 15.81 | 16.01 | 1,583,300 | -0.01(-0.06%) |
Nov 15, 2011 | 15.12 | 16.13 | 15.11 | 16.02 | 1,244,096 | +0.88(+5.81%) |
Nov 14, 2011 | 15.24 | 15.57 | 15.07 | 15.14 | 787,844 | -0.08(-0.54%) |
Nov 11, 2011 | 14.55 | 15.61 | 14.38 | 15.23 | 2,334,920 | +0.94(+6.61%) |
Nov 10, 2011 | 14.61 | 14.79 | 13.97 | 14.28 | 1,549,407 | -0.01(-0.06%) |
Nov 09, 2011 | 14.95 | 14.95 | 14.17 | 14.29 | 1,905,051 | -1.14(-7.36%) |
Nov 08, 2011 | 15.90 | 15.98 | 15.12 | 15.43 | 1,580,327 | -0.30(-1.92%) |
Nov 07, 2011 | 16.04 | 16.26 | 15.59 | 15.73 | 1,712,409 | -0.50(-3.10%) |
Nov 04, 2011 | 15.96 | 16.68 | 15.66 | 16.23 | 2,414,167 | +0.30(+1.90%) |
Nov 03, 2011 | 15.86 | 16.28 | 15.36 | 15.93 | 2,007,853 | +0.12(+0.75%) |
Nov 02, 2011 | 15.35 | 16.03 | 14.97 | 15.81 | 3,444,595 | +0.38(+2.49%) |
Nov 01, 2011 | 14.01 | 15.48 | 13.06 | 15.43 | 5,732,722 | -1.04(-6.29%) |
Oct 31, 2011 | 17.45 | 17.48 | 16.34 | 16.46 | 2,172,687 | -0.97(-5.57%) |
Oct 28, 2011 | 18.06 | 18.10 | 17.11 | 17.43 | 1,508,277 | -0.58(-3.20%) |
Oct 27, 2011 | 17.82 | 18.40 | 17.36 | 18.01 | 1,668,161 | +1.15(+6.85%) |
Oct 26, 2011 | 16.72 | 17.21 | 16.14 | 16.86 | 1,771,256 | +0.70(+4.31%) |
Oct 25, 2011 | 16.81 | 16.93 | 15.96 | 16.16 | 1,813,093 | -0.33(-2.00%) |
Oct 24, 2011 | 14.82 | 16.53 | 14.75 | 16.49 | 2,301,534 | +1.85(+12.64%) |
Oct 21, 2011 | 14.84 | 14.96 | 14.39 | 14.64 | 1,133,904 | +0.06(+0.44%) |
Oct 20, 2011 | 15.02 | 15.25 | 14.32 | 14.58 | 1,065,823 | -0.50(-3.34%) |
Oct 19, 2011 | 15.82 | 15.91 | 14.98 | 15.08 | 906,355 | -0.71(-4.47%) |
Oct 18, 2011 | 15.16 | 15.85 | 14.95 | 15.79 | 1,319,669 | +0.63(+4.17%) |
Oct 17, 2011 | 15.88 | 16.09 | 15.07 | 15.15 | 1,385,539 | -0.71(-4.50%) |
Oct 14, 2011 | 15.87 | 16.46 | 15.55 | 15.87 | 2,120,314 | +0.15(+0.93%) |
Oct 13, 2011 | 15.17 | 16.00 | 15.04 | 15.72 | 1,932,500 | +0.21(+1.36%) |
Oct 12, 2011 | 15.10 | 15.71 | 14.88 | 15.51 | 1,267,574 | +0.80(+5.42%) |
Oct 11, 2011 | 14.75 | 14.91 | 14.48 | 14.71 | 1,138,697 | -0.14(-0.93%) |
Oct 10, 2011 | 14.12 | 14.89 | 14.12 | 14.85 | 1,175,246 | +0.82(+5.88%) |
Oct 07, 2011 | 14.37 | 14.54 | 13.83 | 14.03 | 602,669 | -0.20(-1.42%) |
Oct 06, 2011 | 13.89 | 14.28 | 13.43 | 14.23 | 1,065,062 | +0.54(+3.95%) |
Oct 05, 2011 | 13.40 | 13.85 | 12.97 | 13.69 | 1,781,469 | +0.33(+2.47%) |
Oct 04, 2011 | 12.45 | 13.45 | 11.97 | 13.36 | 2,679,032 | +0.82(+6.58%) |
Oct 03, 2011 | 12.83 | 12.92 | 12.28 | 12.53 | 3,099,793 | -0.40(-3.12%) |
Sep 30, 2011 | 13.43 | 13.81 | 12.93 | 12.94 | 1,598,952 | -0.80(-5.80%) |
Sep 29, 2011 | 15.44 | 15.83 | 13.45 | 13.73 | 2,814,408 | -1.33(-8.82%) |
Sep 28, 2011 | 16.03 | 16.18 | 15.05 | 15.06 | 1,519,768 | -0.78(-4.92%) |
Sep 27, 2011 | 15.46 | 16.15 | 15.46 | 15.84 | 1,585,273 | +0.63(+4.16%) |
Sep 26, 2011 | 15.48 | 15.68 | 14.85 | 15.21 | 1,679,435 | -0.20(-1.31%) |
Sep 23, 2011 | 15.19 | 15.61 | 15.14 | 15.41 | 1,802,408 | -0.04(-0.24%) |
Sep 22, 2011 | 15.29 | 15.52 | 14.39 | 15.45 | 2,113,480 | -0.24(-1.52%) |
Sep 21, 2011 | 16.57 | 16.83 | 15.66 | 15.68 | 1,534,254 | -0.74(-4.52%) |
Sep 20, 2011 | 17.19 | 17.31 | 16.36 | 16.43 | 1,318,634 | -0.71(-4.12%) |
Sep 19, 2011 | 17.89 | 17.90 | 16.55 | 17.13 | 1,935,344 | -1.06(-5.84%) |
Sep 16, 2011 | 18.77 | 19.43 | 17.95 | 18.19 | 1,788,205 | -0.39(-2.12%) |
Sep 15, 2011 | 18.08 | 18.78 | 17.86 | 18.59 | 3,076,791 | +1.09(+6.23%) |
Sep 14, 2011 | 16.95 | 17.67 | 16.81 | 17.50 | 2,238,216 | +0.91(+5.47%) |
Sep 13, 2011 | 15.76 | 16.75 | 15.68 | 16.59 | 1,645,064 | +0.82(+5.23%) |
Sep 12, 2011 | 14.87 | 15.82 | 14.86 | 15.77 | 1,092,576 | +0.62(+4.11%) |
Sep 09, 2011 | 15.57 | 15.99 | 14.85 | 15.14 | 1,058,254 | -0.59(-3.73%) |
Sep 08, 2011 | 16.01 | 16.28 | 15.57 | 15.73 | 611,156 | -0.28(-1.77%) |
Sep 07, 2011 | 15.24 | 16.10 | 15.14 | 16.01 | 1,723,036 | +1.45(+9.94%) |
Sep 06, 2011 | 14.49 | 15.02 | 14.21 | 14.57 | 1,221,439 | -0.47(-3.11%) |
Sep 02, 2011 | 14.68 | 15.17 | 14.57 | 15.03 | 885,667 | -0.11(-0.73%) |
Sep 01, 2011 | 14.91 | 15.65 | 14.68 | 15.14 | 1,613,108 | +0.22(+1.47%) |
Aug 31, 2011 | 15.37 | 15.83 | 14.62 | 14.92 | 1,042,633 | -0.41(-2.69%) |
Aug 30, 2011 | 15.67 | 15.71 | 15.19 | 15.34 | 948,193 | -0.38(-2.45%) |
Aug 29, 2011 | 15.55 | 15.84 | 15.36 | 15.72 | 1,117,657 | +0.59(+3.87%) |
Aug 26, 2011 | 14.70 | 15.23 | 14.61 | 15.13 | 867,238 | +0.41(+2.80%) |
Aug 25, 2011 | 15.19 | 15.88 | 14.70 | 14.72 | 845,936 | -0.54(-3.54%) |
Aug 24, 2011 | 15.36 | 15.68 | 14.88 | 15.26 | 762,026 | -0.23(-1.48%) |
Aug 23, 2011 | 15.07 | 15.54 | 14.61 | 15.49 | 1,478,851 | +0.73(+4.97%) |
Aug 22, 2011 | 15.29 | 15.64 | 14.65 | 14.76 | 864,786 | +0.16(+1.07%) |
Aug 19, 2011 | 15.24 | 15.46 | 14.52 | 14.60 | 1,174,455 | -0.67(-4.38%) |
Aug 18, 2011 | 15.92 | 16.01 | 14.79 | 15.27 | 1,413,319 | -0.98(-6.03%) |
Aug 17, 2011 | 16.73 | 16.86 | 15.98 | 16.25 | 1,144,130 | -0.27(-1.66%) |
Aug 16, 2011 | 16.94 | 17.00 | 16.29 | 16.53 | 961,846 | -0.60(-3.48%) |
Aug 15, 2011 | 16.94 | 17.17 | 16.57 | 17.12 | 993,335 | +0.62(+3.78%) |
Aug 12, 2011 | 17.16 | 17.30 | 16.42 | 16.50 | 1,596,824 | -0.45(-2.65%) |
Aug 11, 2011 | 15.10 | 17.27 | 15.06 | 16.95 | 4,705,904 | +1.97(+13.15%) |
Aug 10, 2011 | 15.37 | 15.60 | 14.49 | 14.98 | 4,665,404 | -0.24(-1.57%) |
Aug 09, 2011 | 14.90 | 15.23 | 13.23 | 15.22 | 5,484,903 | +2.36(+18.39%) |
Aug 08, 2011 | 12.44 | 13.40 | 12.10 | 12.85 | 7,230,174 | -0.82(-5.97%) |
Aug 05, 2011 | 15.73 | 16.33 | 13.46 | 13.67 | 4,797,788 | -1.99(-12.70%) |
Aug 04, 2011 | 17.20 | 17.29 | 15.63 | 15.66 | 3,341,670 | -1.84(-10.52%) |
Aug 03, 2011 | 17.14 | 17.65 | 16.73 | 17.50 | 2,590,218 | +0.28(+1.65%) |
Aug 02, 2011 | 17.39 | 17.72 | 17.14 | 17.21 | 4,683,464 | -0.48(-2.69%) |
Aug 01, 2011 | 18.30 | 18.53 | 16.94 | 17.69 | 3,658,911 | -0.43(-2.38%) |
Jul 29, 2011 | 16.49 | 18.36 | 15.57 | 18.12 | 13,815,646 | -0.70(-3.70%) |
Jul 28, 2011 | 18.65 | 19.44 | 18.62 | 18.82 | 2,235,983 | +0.02(+0.10%) |
Jul 27, 2011 | 19.86 | 20.05 | 18.59 | 18.80 | 3,318,545 | -1.37(-6.79%) |
Jul 26, 2011 | 19.88 | 20.49 | 19.70 | 20.17 | 1,917,984 | +0.18(+0.89%) |
Jul 25, 2011 | 20.45 | 20.74 | 19.85 | 19.99 | 1,810,972 | -0.84(-4.05%) |
Jul 22, 2011 | 20.06 | 20.90 | 19.61 | 20.83 | 3,137,728 | +0.93(+4.70%) |
Jul 21, 2011 | 20.38 | 20.60 | 19.46 | 19.90 | 2,919,374 | -0.31(-1.54%) |
Jul 20, 2011 | 20.38 | 21.18 | 20.16 | 20.21 | 2,094,523 | -0.04(-0.18%) |
Jul 19, 2011 | 19.70 | 20.53 | 19.70 | 20.25 | 2,333,020 | +0.85(+4.39%) |
Jul 18, 2011 | 19.76 | 19.87 | 19.18 | 19.39 | 2,454,973 | -0.48(-2.40%) |
Jul 15, 2011 | 20.41 | 20.41 | 19.70 | 19.87 | 2,410,193 | -0.38(-1.86%) |
Jul 14, 2011 | 20.92 | 21.23 | 20.16 | 20.25 | 2,312,011 | -0.60(-2.90%) |
Jul 13, 2011 | 21.56 | 21.56 | 20.66 | 20.85 | 2,359,071 | -0.41(-1.94%) |
Jul 12, 2011 | 22.81 | 22.81 | 20.96 | 21.26 | 2,678,122 | -1.65(-7.20%) |
Jul 11, 2011 | 23.31 | 23.40 | 22.65 | 22.91 | 1,338,323 | -0.97(-4.07%) |
Jul 08, 2011 | 24.10 | 24.26 | 23.44 | 23.88 | 1,141,283 | -0.43(-1.77%) |
Jul 07, 2011 | 24.50 | 24.81 | 24.07 | 24.31 | 2,043,913 | +0.13(+0.53%) |
Jul 06, 2011 | 24.61 | 24.61 | 23.82 | 24.19 | 793,734 | -0.47(-1.90%) |
Jul 05, 2011 | 25.11 | 25.16 | 24.35 | 24.65 | 1,013,447 | -0.55(-2.18%) |
Jul 01, 2011 | 24.68 | 25.34 | 24.31 | 25.20 | 1,940,983 | +0.71(+2.92%) |
Jun 30, 2011 | 23.14 | 24.68 | 23.06 | 24.49 | 2,046,944 | +1.30(+5.61%) |
Jun 29, 2011 | 23.38 | 23.84 | 22.86 | 23.19 | 1,460,546 | +0.12(+0.52%) |
Jun 28, 2011 | 21.96 | 23.27 | 21.72 | 23.07 | 1,733,932 | +1.38(+6.38%) |
Jun 27, 2011 | 21.30 | 21.75 | 21.05 | 21.69 | 1,111,096 | +0.19(+0.90%) |
Jun 24, 2011 | 21.52 | 22.12 | 21.30 | 21.49 | 1,041,714 | +0.05(+0.21%) |
Jun 23, 2011 | 20.93 | 21.53 | 20.49 | 21.45 | 1,222,447 | +0.19(+0.91%) |
Jun 22, 2011 | 21.47 | 21.66 | 21.19 | 21.25 | 968,824 | -0.31(-1.44%) |
Jun 21, 2011 | 21.07 | 21.81 | 21.01 | 21.57 | 863,122 | +0.63(+3.02%) |
Jun 20, 2011 | 20.82 | 21.54 | 20.49 | 20.93 | 1,704,226 | +0.18(+0.88%) |
Jun 17, 2011 | 22.66 | 22.81 | 20.47 | 20.75 | 2,939,206 | -1.51(-6.79%) |
Jun 16, 2011 | 22.26 | 22.88 | 21.80 | 22.26 | 1,199,307 | +0.27(+1.21%) |
Jun 15, 2011 | 22.47 | 22.81 | 21.89 | 22.00 | 1,542,995 | -1.26(-5.44%) |
Jun 14, 2011 | 22.31 | 23.65 | 22.31 | 23.26 | 1,646,909 | +1.15(+5.22%) |
Jun 13, 2011 | 22.46 | 22.49 | 22.02 | 22.11 | 1,056,753 | -0.19(-0.86%) |
Jun 10, 2011 | 22.70 | 23.21 | 22.22 | 22.30 | 1,863,070 | -0.71(-3.11%) |
Jun 09, 2011 | 23.32 | 23.49 | 22.04 | 23.01 | 3,918,757 | -0.30(-1.30%) |
Jun 08, 2011 | 24.24 | 24.24 | 23.13 | 23.32 | 2,141,492 | -1.04(-4.25%) |
Jun 07, 2011 | 24.49 | 24.82 | 24.27 | 24.35 | 1,019,848 | +0.03(+0.11%) |
Jun 06, 2011 | 24.86 | 25.15 | 24.22 | 24.32 | 1,935,230 | -0.14(-0.56%) |