Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.58 | 19.11 | 18.58 | 18.99 | 2,371,876 | +0.82(+4.52%) |
Jun 28, 2012 | 17.47 | 18.17 | 17.42 | 18.17 | 1,333,096 | +0.53(+3.00%) |
Jun 27, 2012 | 17.33 | 17.75 | 16.94 | 17.64 | 1,780,217 | +0.25(+1.43%) |
Jun 26, 2012 | 17.78 | 17.96 | 17.31 | 17.39 | 1,389,492 | -0.33(-1.88%) |
Jun 25, 2012 | 17.95 | 18.07 | 17.36 | 17.72 | 818,091 | -0.51(-2.81%) |
Jun 22, 2012 | 18.11 | 18.94 | 18.09 | 18.23 | 2,149,031 | +0.32(+1.81%) |
Jun 21, 2012 | 18.54 | 18.54 | 17.67 | 17.91 | 1,522,136 | -0.54(-2.92%) |
Jun 20, 2012 | 18.49 | 18.55 | 18.01 | 18.45 | 1,574,581 | -0.05(-0.28%) |
Jun 19, 2012 | 17.72 | 18.79 | 17.72 | 18.50 | 2,212,035 | +0.97(+5.51%) |
Jun 18, 2012 | 17.85 | 18.01 | 17.47 | 17.53 | 1,595,827 | -0.55(-3.02%) |
Jun 15, 2012 | 17.84 | 18.17 | 17.69 | 18.08 | 1,397,877 | +0.28(+1.58%) |
Jun 14, 2012 | 17.23 | 17.85 | 17.09 | 17.80 | 1,718,267 | +0.61(+3.53%) |
Jun 13, 2012 | 17.78 | 17.78 | 17.07 | 17.19 | 2,518,752 | -0.79(-4.42%) |
Jun 12, 2012 | 17.42 | 18.11 | 17.41 | 17.99 | 1,620,070 | +0.71(+4.10%) |
Jun 11, 2012 | 18.21 | 18.31 | 17.23 | 17.28 | 1,349,486 | -0.70(-3.90%) |
Jun 08, 2012 | 17.51 | 18.05 | 17.42 | 17.98 | 1,091,953 | +0.38(+2.14%) |
Jun 07, 2012 | 18.01 | 18.13 | 17.39 | 17.60 | 1,628,992 | -0.08(-0.43%) |
Jun 06, 2012 | 17.46 | 17.70 | 17.17 | 17.68 | 1,921,640 | +0.42(+2.43%) |
Jun 05, 2012 | 16.87 | 17.30 | 16.79 | 17.26 | 1,714,426 | +0.32(+1.87%) |
Jun 04, 2012 | 17.48 | 17.67 | 16.53 | 16.94 | 4,517,013 | -0.50(-2.84%) |
Jun 01, 2012 | 18.08 | 18.34 | 17.27 | 17.44 | 3,007,461 | -1.27(-6.80%) |
May 31, 2012 | 18.63 | 18.79 | 18.02 | 18.71 | 3,007,973 | +0.00(+0.00%) |
May 30, 2012 | 19.17 | 19.17 | 18.41 | 18.71 | 1,539,291 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.56 | 18.94 | 19.38 | 1,324,848 | +0.58(+3.09%) |
May 25, 2012 | 18.87 | 18.92 | 18.62 | 18.80 | 1,227,831 | -0.03(-0.14%) |
May 24, 2012 | 19.43 | 19.52 | 18.51 | 18.82 | 2,881,912 | -0.62(-3.16%) |
May 23, 2012 | 18.58 | 19.56 | 18.43 | 19.44 | 2,824,821 | +0.58(+3.08%) |
May 22, 2012 | 18.49 | 19.07 | 18.39 | 18.86 | 2,257,477 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.69 | 17.95 | 18.31 | 2,461,500 | +0.21(+1.13%) |
May 18, 2012 | 18.16 | 18.39 | 17.62 | 18.11 | 2,569,182 | +0.03(+0.19%) |
May 17, 2012 | 19.52 | 19.53 | 17.83 | 18.07 | 5,395,768 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.38 | 19.32 | 19.40 | 3,046,456 | -0.50(-2.49%) |
May 15, 2012 | 19.62 | 20.47 | 19.51 | 19.90 | 2,459,785 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.20 | 19.59 | 19.68 | 2,356,655 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.36 | 20.46 | 1,973,911 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,698,755 | +0.56(+2.77%) |
May 09, 2012 | 19.99 | 20.64 | 19.92 | 20.37 | 2,950,012 | -0.01(-0.04%) |
May 08, 2012 | 20.87 | 20.87 | 19.93 | 20.38 | 2,600,426 | -0.70(-3.32%) |
May 07, 2012 | 21.24 | 21.46 | 21.03 | 21.08 | 1,419,790 | -0.24(-1.12%) |
May 04, 2012 | 21.94 | 22.03 | 21.04 | 21.32 | 2,188,669 | -0.82(-3.71%) |
May 03, 2012 | 22.66 | 22.69 | 21.96 | 22.14 | 1,906,958 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.02 | 21.91 | 22.65 | 1,629,134 | +0.32(+1.45%) |
May 01, 2012 | 22.46 | 23.09 | 22.10 | 22.33 | 1,404,753 | -0.14(-0.61%) |
Apr 30, 2012 | 22.92 | 23.03 | 22.22 | 22.46 | 1,621,183 | -0.64(-2.77%) |
Apr 27, 2012 | 23.00 | 23.41 | 22.51 | 23.10 | 2,013,672 | +0.32(+1.39%) |
Apr 26, 2012 | 20.96 | 23.07 | 20.79 | 22.79 | 6,629,819 | -0.20(-0.85%) |
Apr 25, 2012 | 22.64 | 23.02 | 22.48 | 22.98 | 1,782,512 | +0.73(+3.30%) |
Apr 24, 2012 | 22.04 | 22.42 | 21.95 | 22.25 | 1,426,286 | +0.21(+0.93%) |
Apr 23, 2012 | 21.79 | 22.11 | 21.23 | 22.04 | 1,867,530 | -0.16(-0.73%) |
Apr 20, 2012 | 21.67 | 22.89 | 21.59 | 22.21 | 2,241,116 | +0.89(+4.17%) |
Apr 19, 2012 | 21.81 | 21.99 | 21.11 | 21.32 | 1,103,081 | -0.41(-1.89%) |
Apr 18, 2012 | 21.43 | 21.94 | 21.28 | 21.73 | 1,034,321 | +0.21(+0.95%) |
Apr 17, 2012 | 21.80 | 22.06 | 21.51 | 21.52 | 1,201,476 | -0.03(-0.12%) |
Apr 16, 2012 | 21.69 | 21.87 | 21.10 | 21.55 | 1,288,808 | +0.03(+0.12%) |
Apr 13, 2012 | 21.52 | 21.67 | 20.98 | 21.52 | 1,121,937 | -0.09(-0.43%) |
Apr 12, 2012 | 21.12 | 21.96 | 21.12 | 21.62 | 1,059,154 | +0.51(+2.43%) |
Apr 11, 2012 | 20.96 | 21.18 | 20.79 | 21.10 | 1,262,711 | +0.50(+2.45%) |
Apr 10, 2012 | 21.22 | 21.36 | 20.38 | 20.60 | 2,281,911 | -0.69(-3.25%) |
Apr 09, 2012 | 21.60 | 21.63 | 20.93 | 21.29 | 1,514,809 | -0.78(-3.52%) |
Apr 05, 2012 | 21.77 | 22.19 | 21.77 | 22.07 | 890,437 | +0.25(+1.14%) |
Apr 04, 2012 | 21.80 | 21.90 | 21.56 | 21.82 | 1,115,617 | -0.27(-1.24%) |
Apr 03, 2012 | 22.16 | 22.45 | 21.97 | 22.10 | 1,330,843 | -0.18(-0.81%) |
Apr 02, 2012 | 21.92 | 22.47 | 21.80 | 22.28 | 1,160,675 | +0.27(+1.24%) |
Mar 30, 2012 | 22.22 | 22.22 | 21.76 | 22.00 | 906,054 | +0.05(+0.23%) |
Mar 29, 2012 | 21.89 | 22.04 | 21.36 | 21.95 | 1,050,196 | -0.21(-0.93%) |
Mar 28, 2012 | 22.59 | 22.64 | 21.63 | 22.16 | 1,912,329 | -0.45(-2.00%) |
Mar 27, 2012 | 22.62 | 23.07 | 22.60 | 22.61 | 1,795,124 | +0.01(+0.04%) |
Mar 26, 2012 | 22.15 | 22.70 | 22.15 | 22.60 | 1,658,178 | +0.82(+3.77%) |
Mar 23, 2012 | 21.60 | 21.87 | 21.13 | 21.78 | 2,727,712 | +0.17(+0.79%) |
Mar 22, 2012 | 21.79 | 21.94 | 21.20 | 21.61 | 1,512,417 | -0.51(-2.32%) |
Mar 21, 2012 | 21.99 | 22.33 | 21.85 | 22.12 | 1,522,660 | +0.12(+0.54%) |
Mar 20, 2012 | 22.09 | 22.51 | 21.97 | 22.00 | 1,151,329 | -0.35(-1.57%) |
Mar 19, 2012 | 22.35 | 22.45 | 21.95 | 22.35 | 1,337,497 | -0.12(-0.53%) |
Mar 16, 2012 | 22.81 | 23.07 | 22.47 | 22.47 | 3,267,894 | -0.34(-1.50%) |
Mar 15, 2012 | 21.63 | 22.81 | 21.52 | 22.81 | 2,828,854 | +1.28(+5.95%) |
Mar 14, 2012 | 21.10 | 21.53 | 21.10 | 21.53 | 1,343,674 | +0.40(+1.90%) |
Mar 13, 2012 | 20.64 | 21.16 | 20.52 | 21.13 | 1,128,919 | +0.72(+3.52%) |
Mar 12, 2012 | 20.36 | 20.71 | 20.14 | 20.41 | 1,030,023 | -0.04(-0.21%) |
Mar 09, 2012 | 20.09 | 20.57 | 20.07 | 20.46 | 1,826,652 | +0.43(+2.13%) |
Mar 08, 2012 | 19.65 | 20.10 | 19.27 | 20.03 | 2,162,119 | +0.63(+3.26%) |
Mar 07, 2012 | 18.75 | 19.55 | 18.72 | 19.40 | 1,965,691 | +0.71(+3.80%) |
Mar 06, 2012 | 19.26 | 19.27 | 18.50 | 18.69 | 1,785,559 | -0.91(-4.66%) |
Mar 05, 2012 | 19.63 | 19.73 | 19.40 | 19.60 | 874,024 | -0.04(-0.22%) |
Mar 02, 2012 | 19.81 | 19.91 | 19.22 | 19.64 | 3,334,383 | +0.25(+1.28%) |
Mar 01, 2012 | 20.46 | 20.55 | 19.24 | 19.40 | 3,304,379 | -1.03(-5.06%) |
Feb 29, 2012 | 21.01 | 21.21 | 20.40 | 20.43 | 1,301,068 | -0.55(-2.61%) |
Feb 28, 2012 | 20.45 | 21.08 | 20.36 | 20.98 | 959,134 | +0.50(+2.46%) |
Feb 27, 2012 | 20.38 | 20.62 | 19.95 | 20.47 | 821,653 | -0.17(-0.83%) |
Feb 24, 2012 | 20.34 | 20.80 | 20.28 | 20.64 | 981,016 | +0.28(+1.38%) |
Feb 23, 2012 | 19.87 | 20.39 | 19.70 | 20.36 | 967,302 | +0.50(+2.49%) |
Feb 22, 2012 | 20.15 | 20.25 | 19.81 | 19.87 | 1,603,176 | -0.26(-1.32%) |
Feb 21, 2012 | 20.96 | 20.96 | 20.08 | 20.13 | 1,552,246 | -0.78(-3.72%) |
Feb 17, 2012 | 21.04 | 21.07 | 20.46 | 20.91 | 1,256,432 | +0.03(+0.16%) |
Feb 16, 2012 | 20.32 | 20.95 | 20.08 | 20.87 | 2,263,834 | +0.50(+2.47%) |
Feb 15, 2012 | 20.40 | 20.55 | 20.22 | 20.37 | 1,517,394 | +0.04(+0.21%) |
Feb 14, 2012 | 20.17 | 20.33 | 20.00 | 20.33 | 954,299 | -0.03(-0.13%) |
Feb 13, 2012 | 19.96 | 20.42 | 19.91 | 20.35 | 2,004,390 | +0.75(+3.84%) |
Feb 10, 2012 | 19.25 | 19.68 | 19.14 | 19.60 | 1,490,689 | +0.12(+0.61%) |
Feb 09, 2012 | 19.42 | 19.64 | 19.13 | 19.48 | 1,572,978 | +0.18(+0.93%) |
Feb 08, 2012 | 19.96 | 20.15 | 19.28 | 19.30 | 2,033,395 | -0.51(-2.59%) |
Feb 07, 2012 | 19.81 | 19.96 | 19.59 | 19.81 | 1,349,272 | -0.15(-0.73%) |
Feb 06, 2012 | 19.76 | 20.04 | 19.58 | 19.96 | 1,272,913 | -0.03(-0.13%) |
Feb 03, 2012 | 19.44 | 20.34 | 19.39 | 19.99 | 3,120,073 | +0.98(+5.17%) |
Feb 02, 2012 | 19.08 | 19.40 | 18.66 | 19.00 | 1,544,901 | +0.15(+0.77%) |
Feb 01, 2012 | 18.45 | 19.07 | 18.33 | 18.86 | 1,961,661 | +0.62(+3.42%) |
Jan 31, 2012 | 18.25 | 18.32 | 18.03 | 18.23 | 1,537,605 | +0.32(+1.76%) |
Jan 30, 2012 | 17.72 | 17.97 | 17.59 | 17.92 | 1,741,008 | +0.01(+0.05%) |
Jan 27, 2012 | 17.88 | 18.10 | 17.76 | 17.91 | 1,838,505 | +0.03(+0.19%) |
Jan 26, 2012 | 19.14 | 19.92 | 17.82 | 17.88 | 4,001,272 | -0.59(-3.19%) |
Jan 25, 2012 | 18.33 | 18.64 | 18.16 | 18.46 | 1,512,785 | +0.02(+0.09%) |
Jan 24, 2012 | 17.83 | 18.47 | 17.73 | 18.45 | 1,479,313 | +0.44(+2.42%) |
Jan 23, 2012 | 17.82 | 18.13 | 17.66 | 18.01 | 1,990,819 | +0.27(+1.54%) |
Jan 20, 2012 | 17.46 | 17.92 | 17.41 | 17.74 | 1,509,318 | +0.29(+1.66%) |
Jan 19, 2012 | 17.43 | 17.60 | 17.29 | 17.45 | 559,883 | +0.11(+0.64%) |
Jan 18, 2012 | 17.12 | 17.39 | 17.02 | 17.34 | 922,093 | +0.17(+1.00%) |
Jan 17, 2012 | 17.49 | 17.57 | 17.01 | 17.17 | 1,656,571 | -0.06(-0.35%) |
Jan 13, 2012 | 16.63 | 17.41 | 16.53 | 17.23 | 1,928,075 | +0.37(+2.18%) |
Jan 12, 2012 | 16.43 | 16.97 | 16.43 | 16.86 | 1,077,045 | +0.52(+3.19%) |
Jan 11, 2012 | 16.52 | 16.78 | 16.32 | 16.34 | 1,191,893 | -0.27(-1.65%) |
Jan 10, 2012 | 16.15 | 16.67 | 16.08 | 16.61 | 1,142,397 | +0.72(+4.52%) |
Jan 09, 2012 | 16.20 | 16.23 | 15.81 | 15.89 | 1,169,223 | -0.26(-1.59%) |
Jan 06, 2012 | 16.19 | 16.23 | 15.92 | 16.15 | 772,883 | +0.03(+0.21%) |
Jan 05, 2012 | 15.51 | 16.24 | 15.41 | 16.11 | 836,817 | +0.32(+2.00%) |
Jan 04, 2012 | 15.76 | 15.94 | 15.62 | 15.80 | 924,509 | +0.37(+2.38%) |
Dec 30, 2011 | 15.64 | 15.74 | 15.41 | 15.43 | 425,506 | -0.07(-0.44%) |
Dec 29, 2011 | 15.18 | 15.55 | 15.18 | 15.50 | 573,353 | +0.43(+2.83%) |
Dec 28, 2011 | 15.49 | 15.57 | 15.06 | 15.07 | 535,589 | -0.42(-2.70%) |
Dec 27, 2011 | 15.57 | 15.69 | 15.34 | 15.49 | 622,368 | -0.14(-0.87%) |
Dec 23, 2011 | 15.09 | 15.64 | 15.00 | 15.63 | 699,134 | +1.20(+8.29%) |
Dec 21, 2011 | 14.36 | 14.52 | 13.98 | 14.43 | 770,134 | -0.01(-0.06%) |
Dec 20, 2011 | 13.97 | 14.50 | 13.97 | 14.44 | 858,706 | +0.79(+5.82%) |
Dec 19, 2011 | 14.53 | 14.55 | 13.60 | 13.65 | 1,209,483 | -0.77(-5.33%) |
Dec 16, 2011 | 14.34 | 14.56 | 14.20 | 14.41 | 1,568,020 | +0.26(+1.87%) |
Dec 15, 2011 | 14.17 | 14.48 | 14.09 | 14.15 | 1,354,280 | +0.25(+1.78%) |
Dec 14, 2011 | 14.08 | 14.28 | 13.89 | 13.90 | 1,205,521 | -0.29(-2.05%) |
Dec 13, 2011 | 15.14 | 15.27 | 14.05 | 14.19 | 1,018,816 | -0.78(-5.19%) |
Dec 12, 2011 | 14.82 | 15.01 | 14.65 | 14.97 | 996,248 | -0.11(-0.74%) |
Dec 09, 2011 | 14.71 | 15.24 | 14.65 | 15.08 | 1,987,125 | +0.38(+2.56%) |
Dec 08, 2011 | 15.41 | 15.44 | 14.68 | 14.71 | 1,527,171 | -0.89(-5.70%) |
Dec 07, 2011 | 15.63 | 15.80 | 15.38 | 15.59 | 1,525,590 | -0.17(-1.08%) |
Dec 06, 2011 | 15.79 | 15.92 | 15.55 | 15.76 | 980,460 | +0.06(+0.38%) |
Dec 05, 2011 | 15.76 | 16.23 | 15.64 | 15.70 | 2,022,705 | +0.25(+1.60%) |
Dec 02, 2011 | 15.90 | 15.91 | 15.43 | 15.46 | 1,695,990 | -0.17(-1.09%) |
Dec 01, 2011 | 15.83 | 16.02 | 15.53 | 15.63 | 2,983,517 | -0.28(-1.77%) |
Nov 30, 2011 | 15.19 | 15.92 | 15.13 | 15.91 | 2,646,817 | +1.35(+9.27%) |
Nov 29, 2011 | 14.35 | 14.67 | 14.15 | 14.56 | 1,577,071 | +0.29(+2.04%) |
Nov 28, 2011 | 13.59 | 14.31 | 13.53 | 14.27 | 1,424,818 | +1.21(+9.29%) |
Nov 25, 2011 | 13.34 | 13.49 | 13.05 | 13.06 | 457,724 | -0.37(-2.74%) |
Nov 23, 2011 | 13.64 | 13.76 | 13.42 | 13.42 | 1,442,049 | -0.40(-2.90%) |
Nov 22, 2011 | 13.73 | 14.12 | 13.63 | 13.82 | 1,213,745 | -0.02(-0.12%) |
Nov 21, 2011 | 13.71 | 14.06 | 13.71 | 13.84 | 2,109,825 | -0.32(-2.23%) |
Nov 18, 2011 | 14.05 | 14.28 | 13.85 | 14.16 | 1,405,345 | +0.09(+0.67%) |
Nov 17, 2011 | 14.29 | 14.41 | 13.80 | 14.06 | 1,219,311 | -0.26(-1.84%) |
Nov 16, 2011 | 14.37 | 14.98 | 14.30 | 14.33 | 1,079,417 | -0.28(-1.92%) |
Nov 15, 2011 | 14.14 | 14.74 | 14.06 | 14.61 | 746,905 | +0.32(+2.21%) |
Nov 14, 2011 | 14.61 | 14.64 | 14.23 | 14.29 | 675,526 | -0.39(-2.67%) |
Nov 11, 2011 | 14.59 | 15.00 | 14.46 | 14.69 | 1,037,844 | +0.34(+2.37%) |
Nov 10, 2011 | 14.23 | 14.71 | 14.03 | 14.35 | 1,734,956 | +0.46(+3.31%) |
Nov 09, 2011 | 14.14 | 14.28 | 13.85 | 13.89 | 1,920,226 | -0.74(-5.07%) |
Nov 08, 2011 | 14.78 | 14.95 | 14.19 | 14.63 | 1,506,309 | -0.05(-0.35%) |
Nov 07, 2011 | 14.75 | 14.86 | 14.34 | 14.68 | 1,316,559 | -0.06(-0.40%) |
Nov 04, 2011 | 14.73 | 14.91 | 14.48 | 14.74 | 1,460,602 | -0.20(-1.31%) |
Nov 03, 2011 | 14.98 | 15.04 | 14.34 | 14.93 | 1,812,201 | +0.26(+1.74%) |
Nov 02, 2011 | 14.65 | 14.91 | 14.15 | 14.68 | 1,838,449 | +0.37(+2.56%) |
Nov 01, 2011 | 14.31 | 14.70 | 14.05 | 14.31 | 2,183,664 | -0.73(-4.87%) |
Oct 31, 2011 | 15.04 | 15.32 | 14.85 | 15.04 | 2,564,522 | -0.41(-2.65%) |
Oct 28, 2011 | 16.20 | 16.40 | 15.33 | 15.45 | 2,511,289 | -0.74(-4.58%) |
Oct 27, 2011 | 16.82 | 18.02 | 15.77 | 16.19 | 4,398,446 | +0.19(+1.17%) |
Oct 26, 2011 | 15.73 | 16.14 | 14.94 | 16.01 | 2,647,724 | +0.65(+4.22%) |
Oct 25, 2011 | 16.17 | 16.29 | 15.34 | 15.36 | 1,886,922 | -1.00(-6.09%) |
Oct 24, 2011 | 15.39 | 16.45 | 15.39 | 16.36 | 2,496,298 | +0.98(+6.37%) |
Oct 21, 2011 | 15.44 | 15.44 | 15.11 | 15.38 | 1,512,795 | +0.32(+2.15%) |
Oct 20, 2011 | 14.78 | 15.11 | 14.38 | 15.05 | 1,906,083 | +0.32(+2.14%) |
Oct 19, 2011 | 15.25 | 15.38 | 14.65 | 14.74 | 1,581,252 | -0.44(-2.92%) |
Oct 18, 2011 | 15.09 | 15.52 | 14.40 | 15.18 | 1,828,132 | +0.14(+0.96%) |
Oct 17, 2011 | 15.18 | 15.32 | 14.94 | 15.04 | 1,429,965 | -0.32(-2.11%) |
Oct 14, 2011 | 15.50 | 15.61 | 14.91 | 15.36 | 1,673,102 | +0.06(+0.39%) |
Oct 13, 2011 | 15.13 | 15.61 | 14.93 | 15.30 | 3,112,541 | +0.05(+0.34%) |
Oct 12, 2011 | 14.93 | 15.45 | 14.72 | 15.25 | 3,218,673 | +0.49(+3.29%) |
Oct 11, 2011 | 14.27 | 14.89 | 14.18 | 14.76 | 2,044,974 | +0.38(+2.67%) |
Oct 10, 2011 | 13.88 | 14.66 | 13.72 | 14.38 | 1,947,631 | +0.83(+6.10%) |
Oct 07, 2011 | 13.87 | 14.10 | 13.31 | 13.55 | 1,889,296 | -0.20(-1.42%) |
Oct 06, 2011 | 13.65 | 13.85 | 13.54 | 13.75 | 2,173,198 | +0.49(+3.73%) |
Oct 05, 2011 | 12.56 | 13.37 | 12.26 | 13.25 | 2,836,756 | +0.69(+5.49%) |
Oct 04, 2011 | 11.30 | 12.68 | 11.27 | 12.56 | 3,578,144 | +1.06(+9.26%) |
Oct 03, 2011 | 11.82 | 12.05 | 11.38 | 11.50 | 3,332,956 | -0.46(-3.85%) |
Sep 30, 2011 | 12.18 | 12.43 | 11.89 | 11.96 | 1,952,231 | -0.55(-4.36%) |
Sep 29, 2011 | 12.61 | 13.03 | 12.10 | 12.51 | 2,992,079 | +0.25(+2.02%) |
Sep 28, 2011 | 13.25 | 13.35 | 12.17 | 12.26 | 2,010,806 | -0.89(-6.74%) |
Sep 27, 2011 | 13.15 | 13.83 | 12.99 | 13.14 | 2,337,315 | +0.43(+3.42%) |
Sep 26, 2011 | 12.20 | 12.72 | 12.01 | 12.71 | 1,971,088 | +0.71(+5.89%) |
Sep 23, 2011 | 11.83 | 12.39 | 11.79 | 12.00 | 1,543,017 | +0.10(+0.86%) |
Sep 22, 2011 | 11.35 | 12.10 | 11.24 | 11.90 | 3,483,134 | +0.02(+0.14%) |
Sep 21, 2011 | 12.39 | 12.74 | 11.85 | 11.88 | 1,903,319 | -0.48(-3.86%) |
Sep 20, 2011 | 12.91 | 12.96 | 12.34 | 12.36 | 901,823 | -0.46(-3.59%) |
Sep 19, 2011 | 12.55 | 13.00 | 12.33 | 12.82 | 1,019,535 | -0.09(-0.66%) |
Sep 16, 2011 | 13.10 | 13.54 | 12.61 | 12.91 | 1,782,315 | -0.20(-1.56%) |
Sep 15, 2011 | 12.83 | 13.14 | 12.37 | 13.11 | 1,736,480 | +0.49(+3.85%) |
Sep 14, 2011 | 12.39 | 12.88 | 12.28 | 12.62 | 1,594,281 | +0.29(+2.35%) |
Sep 13, 2011 | 12.21 | 12.63 | 12.06 | 12.33 | 1,641,963 | +0.13(+1.05%) |
Sep 12, 2011 | 11.97 | 12.38 | 11.69 | 12.21 | 1,473,956 | +0.20(+1.70%) |
Sep 09, 2011 | 12.45 | 12.51 | 11.67 | 12.00 | 1,778,438 | -0.65(-5.12%) |
Sep 08, 2011 | 13.30 | 13.71 | 12.45 | 12.65 | 1,445,677 | -0.78(-5.83%) |
Sep 07, 2011 | 12.83 | 13.62 | 12.68 | 13.43 | 1,776,918 | +0.93(+7.42%) |
Sep 06, 2011 | 12.07 | 12.58 | 11.84 | 12.51 | 1,897,909 | +0.00(+0.00%) |
Sep 02, 2011 | 12.79 | 12.97 | 12.29 | 12.51 | 1,355,273 | -0.78(-5.84%) |
Sep 01, 2011 | 13.58 | 13.77 | 13.00 | 13.28 | 2,177,021 | -0.26(-1.89%) |
Aug 31, 2011 | 14.02 | 14.31 | 13.29 | 13.54 | 1,450,351 | -0.37(-2.63%) |
Aug 30, 2011 | 13.65 | 14.12 | 13.48 | 13.90 | 1,420,536 | +0.15(+1.11%) |
Aug 29, 2011 | 12.78 | 13.79 | 12.75 | 13.75 | 1,740,456 | +1.22(+9.72%) |
Aug 26, 2011 | 11.97 | 12.62 | 11.67 | 12.53 | 1,435,623 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,278 | -0.43(-3.46%) |
Aug 24, 2011 | 12.27 | 12.67 | 12.14 | 12.54 | 1,611,201 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,046 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.10 | 11.37 | 11.63 | 1,831,877 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.58 | 11.63 | 1,571,863 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.12 | 11.93 | 12.10 | 3,314,711 | -1.44(-10.64%) |
Aug 17, 2011 | 13.99 | 14.17 | 13.37 | 13.54 | 1,093,186 | -0.37(-2.69%) |
Aug 16, 2011 | 14.12 | 14.42 | 13.83 | 13.91 | 1,503,510 | -0.60(-4.17%) |
Aug 15, 2011 | 14.00 | 14.57 | 13.97 | 14.52 | 2,133,488 | +0.70(+5.06%) |
Aug 12, 2011 | 14.04 | 14.27 | 13.68 | 13.82 | 1,521,778 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.12 | 12.69 | 13.85 | 2,141,915 | +1.06(+8.26%) |
Aug 10, 2011 | 13.24 | 13.48 | 12.74 | 12.79 | 3,317,006 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,174,569 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.89 | 12.94 | 5,283,110 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,793,423 | -0.31(-1.98%) |
Aug 04, 2011 | 16.68 | 16.71 | 15.48 | 15.48 | 2,945,731 | -1.61(-9.42%) |
Aug 03, 2011 | 16.88 | 17.22 | 16.27 | 17.09 | 2,756,215 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.36 | 16.89 | 16.91 | 2,376,165 | -1.52(-8.27%) |
Aug 01, 2011 | 18.97 | 19.17 | 17.89 | 18.43 | 2,795,615 | -0.16(-0.87%) |
Jul 29, 2011 | 18.20 | 18.77 | 18.19 | 18.60 | 2,145,580 | -0.13(-0.68%) |
Jul 28, 2011 | 19.03 | 19.58 | 18.47 | 18.72 | 5,416,061 | +1.04(+5.88%) |
Jul 27, 2011 | 17.80 | 18.11 | 17.56 | 17.68 | 2,768,815 | -0.27(-1.52%) |
Jul 26, 2011 | 18.12 | 18.22 | 17.93 | 17.96 | 1,444,828 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.41 | 17.00 | 18.09 | 3,423,823 | +1.21(+7.16%) |
Jul 22, 2011 | 16.58 | 17.01 | 16.39 | 16.88 | 831,073 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.81 | 16.33 | 16.58 | 853,128 | +0.25(+1.51%) |
Jul 20, 2011 | 16.19 | 16.42 | 15.88 | 16.33 | 796,759 | +0.21(+1.32%) |
Jul 19, 2011 | 16.10 | 16.26 | 15.88 | 16.12 | 1,355,868 | +0.28(+1.78%) |
Jul 18, 2011 | 16.17 | 16.32 | 15.57 | 15.84 | 1,195,231 | -0.47(-2.87%) |
Jul 15, 2011 | 16.18 | 16.35 | 15.96 | 16.30 | 1,571,186 | +0.25(+1.54%) |
Jul 14, 2011 | 16.68 | 16.93 | 15.88 | 16.06 | 1,771,486 | -0.54(-3.23%) |
Jul 13, 2011 | 16.70 | 17.04 | 16.40 | 16.59 | 1,404,058 | +0.07(+0.41%) |
Jul 12, 2011 | 16.59 | 17.04 | 16.49 | 16.53 | 1,856,445 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.39 | 16.53 | 16.65 | 1,881,086 | -0.98(-5.56%) |
Jul 08, 2011 | 17.66 | 17.74 | 17.51 | 17.63 | 1,303,890 | -0.43(-2.40%) |
Jul 07, 2011 | 18.17 | 18.28 | 18.03 | 18.07 | 1,394,735 | +0.10(+0.57%) |
Jul 06, 2011 | 18.13 | 18.16 | 17.77 | 17.97 | 977,075 | -0.19(-1.03%) |
Jul 05, 2011 | 18.19 | 18.23 | 17.63 | 18.15 | 1,080,125 | -0.08(-0.42%) |