Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.74 | 15.90 | 15.68 | 15.89 | 10,804,174 | +0.59(+3.88%) |
Jun 28, 2012 | 15.00 | 15.31 | 14.95 | 15.30 | 7,280,616 | +0.10(+0.64%) |
Jun 27, 2012 | 15.04 | 15.24 | 14.95 | 15.20 | 5,000,136 | +0.19(+1.29%) |
Jun 26, 2012 | 14.87 | 15.11 | 14.79 | 15.01 | 6,904,507 | +0.21(+1.39%) |
Jun 25, 2012 | 15.15 | 15.15 | 14.68 | 14.80 | 8,811,149 | -0.54(-3.50%) |
Jun 22, 2012 | 15.44 | 15.49 | 15.24 | 15.34 | 6,503,621 | +0.01(+0.10%) |
Jun 21, 2012 | 15.87 | 15.98 | 15.26 | 15.33 | 7,650,009 | -0.49(-3.11%) |
Jun 20, 2012 | 15.80 | 15.95 | 15.64 | 15.82 | 6,724,316 | +0.06(+0.38%) |
Jun 19, 2012 | 15.56 | 15.83 | 15.53 | 15.76 | 6,708,717 | +0.32(+2.08%) |
Jun 18, 2012 | 15.60 | 15.60 | 15.34 | 15.44 | 6,802,214 | -0.23(-1.45%) |
Jun 15, 2012 | 15.62 | 15.72 | 15.54 | 15.67 | 9,441,498 | +0.13(+0.84%) |
Jun 14, 2012 | 15.08 | 15.56 | 15.00 | 15.53 | 11,477,868 | +0.50(+3.35%) |
Jun 13, 2012 | 15.10 | 15.32 | 14.96 | 15.03 | 7,114,464 | -0.13(-0.89%) |
Jun 12, 2012 | 14.95 | 15.19 | 14.94 | 15.17 | 7,250,549 | +0.24(+1.60%) |
Jun 11, 2012 | 15.38 | 15.42 | 14.92 | 14.93 | 7,535,234 | -0.24(-1.58%) |
Jun 08, 2012 | 15.21 | 15.22 | 14.99 | 15.17 | 9,855,555 | -0.10(-0.64%) |
Jun 07, 2012 | 15.28 | 15.58 | 15.19 | 15.26 | 15,341,955 | +0.14(+0.91%) |
Jun 06, 2012 | 14.69 | 15.12 | 14.62 | 15.12 | 8,619,099 | +0.61(+4.22%) |
Jun 05, 2012 | 14.25 | 14.60 | 14.25 | 14.51 | 9,242,020 | +0.16(+1.14%) |
Jun 04, 2012 | 14.46 | 14.56 | 14.23 | 14.35 | 9,258,752 | -0.07(-0.52%) |
Jun 01, 2012 | 14.62 | 14.71 | 14.39 | 14.42 | 10,390,061 | -0.53(-3.57%) |
May 31, 2012 | 14.83 | 15.07 | 14.58 | 14.96 | 12,197,161 | +0.16(+1.06%) |
May 30, 2012 | 14.86 | 14.88 | 14.64 | 14.80 | 9,178,176 | -0.22(-1.47%) |
May 29, 2012 | 14.80 | 15.03 | 14.76 | 15.02 | 8,814,405 | +0.38(+2.63%) |
May 25, 2012 | 14.80 | 14.88 | 14.57 | 14.64 | 6,408,768 | -0.17(-1.16%) |
May 24, 2012 | 14.97 | 14.97 | 14.62 | 14.81 | 8,037,223 | -0.06(-0.40%) |
May 23, 2012 | 14.83 | 14.92 | 14.49 | 14.87 | 10,787,972 | -0.10(-0.67%) |
May 22, 2012 | 14.89 | 15.21 | 14.83 | 14.97 | 10,263,733 | +0.14(+0.96%) |
May 21, 2012 | 14.79 | 14.99 | 14.58 | 14.83 | 9,514,806 | +0.25(+1.69%) |
May 18, 2012 | 14.96 | 15.07 | 14.52 | 14.58 | 13,781,357 | -0.28(-1.88%) |
May 17, 2012 | 15.36 | 15.44 | 14.80 | 14.86 | 19,675,630 | -0.67(-4.30%) |
May 16, 2012 | 16.07 | 16.25 | 15.52 | 15.53 | 11,341,531 | -0.36(-2.26%) |
May 15, 2012 | 15.85 | 16.11 | 15.80 | 15.89 | 11,051,524 | -0.06(-0.37%) |
May 14, 2012 | 15.83 | 16.05 | 15.78 | 15.95 | 9,301,543 | -0.11(-0.70%) |
May 11, 2012 | 15.77 | 16.27 | 15.71 | 16.06 | 8,213,127 | +0.10(+0.63%) |
May 10, 2012 | 16.05 | 16.20 | 15.91 | 15.96 | 8,283,841 | +0.12(+0.75%) |
May 09, 2012 | 15.88 | 16.02 | 15.71 | 15.84 | 8,363,911 | -0.30(-1.88%) |
May 08, 2012 | 16.02 | 16.18 | 15.85 | 16.14 | 8,684,753 | -0.06(-0.34%) |
May 07, 2012 | 16.04 | 16.22 | 15.92 | 16.20 | 8,458,253 | +0.10(+0.60%) |
May 04, 2012 | 16.32 | 16.36 | 15.97 | 16.10 | 9,407,486 | -0.32(-1.96%) |
May 03, 2012 | 16.66 | 16.78 | 16.41 | 16.42 | 9,960,770 | -0.24(-1.47%) |
May 02, 2012 | 16.81 | 16.81 | 16.45 | 16.67 | 8,081,779 | -0.19(-1.10%) |
May 01, 2012 | 16.65 | 17.09 | 16.61 | 16.85 | 12,930,914 | +0.17(+1.04%) |
Apr 30, 2012 | 16.65 | 16.70 | 16.49 | 16.68 | 7,835,905 | -0.05(-0.29%) |
Apr 27, 2012 | 16.75 | 16.82 | 16.50 | 16.73 | 7,376,933 | +0.06(+0.33%) |
Apr 26, 2012 | 16.72 | 16.76 | 16.41 | 16.67 | 12,576,864 | -0.09(-0.53%) |
Apr 25, 2012 | 16.39 | 16.92 | 16.30 | 16.76 | 25,000,872 | +1.21(+7.76%) |
Apr 24, 2012 | 15.41 | 15.76 | 15.35 | 15.55 | 13,433,029 | +0.24(+1.55%) |
Apr 23, 2012 | 15.19 | 15.36 | 15.01 | 15.32 | 20,849,846 | -0.10(-0.62%) |
Apr 20, 2012 | 15.71 | 15.84 | 15.40 | 15.41 | 13,365,848 | -0.25(-1.58%) |
Apr 19, 2012 | 15.88 | 15.92 | 15.53 | 15.66 | 11,404,999 | -0.19(-1.19%) |
Apr 18, 2012 | 16.09 | 16.09 | 15.79 | 15.85 | 8,068,648 | -0.33(-2.06%) |
Apr 17, 2012 | 16.03 | 16.24 | 15.83 | 16.18 | 8,243,481 | +0.33(+2.10%) |
Apr 16, 2012 | 15.87 | 16.04 | 15.72 | 15.85 | 6,956,852 | -0.03(-0.19%) |
Apr 13, 2012 | 16.35 | 16.37 | 15.88 | 15.88 | 9,775,251 | -0.49(-3.01%) |
Apr 12, 2012 | 15.96 | 16.38 | 15.96 | 16.37 | 10,987,953 | +0.43(+2.72%) |
Apr 11, 2012 | 15.88 | 15.99 | 15.74 | 15.94 | 10,458,059 | +0.30(+1.94%) |
Apr 10, 2012 | 16.06 | 16.20 | 15.57 | 15.64 | 14,316,738 | -0.52(-3.21%) |
Apr 09, 2012 | 16.28 | 16.28 | 16.08 | 16.15 | 6,737,047 | -0.44(-2.63%) |
Apr 05, 2012 | 16.58 | 16.65 | 16.45 | 16.59 | 5,882,715 | -0.09(-0.53%) |
Apr 04, 2012 | 16.76 | 16.77 | 16.52 | 16.68 | 7,896,360 | -0.30(-1.74%) |
Apr 03, 2012 | 17.11 | 17.21 | 16.76 | 16.98 | 8,274,092 | -0.21(-1.23%) |
Apr 02, 2012 | 17.00 | 17.25 | 16.94 | 17.19 | 7,991,866 | +0.16(+0.91%) |
Mar 30, 2012 | 17.06 | 17.13 | 16.86 | 17.03 | 5,681,707 | +0.07(+0.42%) |
Mar 29, 2012 | 17.09 | 17.15 | 16.75 | 16.96 | 10,033,498 | -0.26(-1.53%) |
Mar 28, 2012 | 17.27 | 17.35 | 16.98 | 17.22 | 6,545,563 | -0.05(-0.28%) |
Mar 27, 2012 | 17.43 | 17.46 | 17.18 | 17.27 | 5,780,377 | -0.08(-0.47%) |
Mar 26, 2012 | 17.12 | 17.38 | 17.05 | 17.35 | 12,970,161 | +0.42(+2.49%) |
Mar 23, 2012 | 16.92 | 17.01 | 16.82 | 16.93 | 6,038,498 | +0.04(+0.26%) |
Mar 22, 2012 | 17.17 | 17.19 | 16.79 | 16.89 | 8,463,713 | -0.40(-2.33%) |
Mar 21, 2012 | 17.64 | 17.64 | 17.24 | 17.29 | 9,712,940 | -0.32(-1.83%) |
Mar 20, 2012 | 17.49 | 17.73 | 17.38 | 17.61 | 8,471,701 | -0.00(-0.02%) |
Mar 19, 2012 | 17.36 | 17.86 | 17.33 | 17.62 | 11,448,218 | +0.26(+1.49%) |
Mar 16, 2012 | 17.61 | 17.72 | 17.32 | 17.36 | 9,699,549 | -0.23(-1.33%) |
Mar 15, 2012 | 17.14 | 17.60 | 17.05 | 17.59 | 10,527,693 | +0.48(+2.79%) |
Mar 14, 2012 | 17.03 | 17.25 | 16.94 | 17.11 | 8,846,797 | +0.05(+0.30%) |
Mar 13, 2012 | 16.68 | 17.06 | 16.60 | 17.06 | 8,264,344 | +0.50(+3.00%) |
Mar 12, 2012 | 16.72 | 16.75 | 16.49 | 16.56 | 6,364,113 | -0.16(-0.95%) |
Mar 09, 2012 | 16.55 | 16.87 | 16.46 | 16.72 | 10,447,771 | +0.15(+0.89%) |
Mar 08, 2012 | 16.90 | 16.90 | 16.44 | 16.58 | 12,237,858 | -0.20(-1.19%) |
Mar 07, 2012 | 16.89 | 16.93 | 16.74 | 16.78 | 8,906,894 | +0.03(+0.18%) |
Mar 06, 2012 | 17.17 | 17.19 | 16.63 | 16.75 | 11,296,402 | -0.67(-3.85%) |
Mar 05, 2012 | 17.34 | 17.52 | 17.29 | 17.42 | 4,819,333 | -0.02(-0.11%) |
Mar 02, 2012 | 17.56 | 17.59 | 17.38 | 17.43 | 6,158,595 | -0.12(-0.70%) |
Mar 01, 2012 | 17.54 | 17.81 | 17.46 | 17.56 | 7,722,615 | +0.06(+0.34%) |
Feb 29, 2012 | 17.42 | 17.75 | 17.42 | 17.50 | 11,463,878 | +0.13(+0.77%) |
Feb 28, 2012 | 17.35 | 17.41 | 17.09 | 17.36 | 8,203,819 | +0.07(+0.41%) |
Feb 27, 2012 | 17.27 | 17.36 | 17.11 | 17.29 | 7,956,705 | -0.07(-0.43%) |
Feb 24, 2012 | 17.59 | 17.68 | 17.33 | 17.37 | 7,843,269 | -0.13(-0.72%) |
Feb 23, 2012 | 17.39 | 17.58 | 17.36 | 17.49 | 8,435,314 | +0.10(+0.60%) |
Feb 22, 2012 | 17.72 | 17.74 | 17.39 | 17.39 | 9,693,711 | -0.35(-1.98%) |
Feb 21, 2012 | 17.85 | 17.98 | 17.67 | 17.74 | 8,583,041 | -0.04(-0.21%) |
Feb 17, 2012 | 17.88 | 17.90 | 17.66 | 17.78 | 9,283,256 | -0.06(-0.35%) |
Feb 16, 2012 | 17.72 | 18.00 | 17.68 | 17.84 | 9,232,401 | +0.04(+0.23%) |
Feb 15, 2012 | 18.09 | 18.16 | 17.71 | 17.80 | 7,759,888 | -0.18(-1.01%) |
Feb 14, 2012 | 18.02 | 18.06 | 17.76 | 17.98 | 8,396,089 | -0.13(-0.72%) |
Feb 13, 2012 | 17.92 | 18.18 | 17.92 | 18.11 | 8,035,992 | +0.34(+1.90%) |
Feb 10, 2012 | 17.80 | 17.83 | 17.65 | 17.78 | 7,546,461 | -0.26(-1.43%) |
Feb 09, 2012 | 18.21 | 18.27 | 17.86 | 18.03 | 7,861,042 | -0.12(-0.69%) |
Feb 08, 2012 | 18.15 | 18.22 | 18.00 | 18.16 | 6,654,189 | +0.03(+0.18%) |
Feb 07, 2012 | 18.14 | 18.35 | 18.03 | 18.12 | 8,639,789 | -0.12(-0.65%) |
Feb 06, 2012 | 18.22 | 18.30 | 18.12 | 18.24 | 6,677,281 | -0.14(-0.76%) |
Feb 03, 2012 | 18.10 | 18.51 | 18.01 | 18.38 | 13,176,613 | +0.55(+3.09%) |
Feb 02, 2012 | 17.84 | 17.90 | 17.56 | 17.83 | 9,311,090 | +0.08(+0.46%) |
Feb 01, 2012 | 17.72 | 17.97 | 17.13 | 17.75 | 26,582,120 | +0.01(+0.06%) |
Jan 31, 2012 | 18.07 | 18.11 | 17.70 | 17.74 | 14,052,204 | -0.07(-0.37%) |
Jan 30, 2012 | 17.84 | 17.88 | 17.54 | 17.80 | 12,041,703 | -0.23(-1.29%) |
Jan 27, 2012 | 17.82 | 18.12 | 17.75 | 18.04 | 10,951,989 | +0.10(+0.53%) |
Jan 26, 2012 | 18.24 | 18.24 | 17.76 | 17.94 | 11,785,726 | -0.14(-0.77%) |
Jan 25, 2012 | 17.94 | 18.10 | 17.78 | 18.08 | 10,909,305 | +0.03(+0.18%) |
Jan 24, 2012 | 17.55 | 18.11 | 17.45 | 18.05 | 11,968,917 | +0.38(+2.12%) |
Jan 23, 2012 | 17.63 | 17.90 | 17.54 | 17.67 | 7,699,642 | +0.05(+0.29%) |
Jan 20, 2012 | 17.34 | 17.64 | 17.24 | 17.62 | 12,680,986 | +0.29(+1.65%) |
Jan 19, 2012 | 16.76 | 17.38 | 16.76 | 17.33 | 23,493,876 | +0.72(+4.32%) |
Jan 18, 2012 | 16.10 | 16.67 | 15.97 | 16.62 | 11,052,036 | +0.52(+3.25%) |
Jan 17, 2012 | 16.12 | 16.25 | 16.03 | 16.09 | 10,867,137 | +0.21(+1.34%) |
Jan 13, 2012 | 15.95 | 15.98 | 15.56 | 15.88 | 11,375,097 | -0.33(-2.02%) |
Jan 12, 2012 | 16.35 | 16.50 | 16.00 | 16.21 | 10,486,267 | -0.05(-0.32%) |
Jan 11, 2012 | 16.07 | 16.29 | 16.00 | 16.26 | 10,129,582 | +0.12(+0.77%) |
Jan 10, 2012 | 16.15 | 16.27 | 16.07 | 16.14 | 12,272,551 | +0.24(+1.48%) |
Jan 09, 2012 | 15.99 | 16.07 | 15.62 | 15.90 | 16,267,138 | -0.37(-2.28%) |
Jan 06, 2012 | 16.50 | 16.52 | 16.23 | 16.27 | 6,470,426 | -0.23(-1.38%) |
Jan 05, 2012 | 16.22 | 16.65 | 15.94 | 16.50 | 8,484,890 | +0.11(+0.65%) |
Jan 04, 2012 | 16.46 | 16.46 | 16.20 | 16.39 | 9,126,484 | +0.48(+3.03%) |
Dec 30, 2011 | 16.00 | 16.07 | 15.91 | 15.91 | 5,158,815 | -0.00(-0.02%) |
Dec 29, 2011 | 15.65 | 16.00 | 15.63 | 15.91 | 6,922,896 | +0.32(+2.05%) |
Dec 28, 2011 | 15.93 | 15.96 | 15.53 | 15.59 | 6,437,865 | -0.33(-2.08%) |
Dec 27, 2011 | 15.83 | 16.00 | 15.82 | 15.93 | 5,570,144 | +0.08(+0.51%) |
Dec 23, 2011 | 15.65 | 15.85 | 15.52 | 15.84 | 5,691,772 | +0.50(+3.26%) |
Dec 21, 2011 | 15.08 | 15.42 | 14.98 | 15.34 | 10,376,739 | +0.32(+2.13%) |
Dec 20, 2011 | 14.93 | 15.19 | 14.87 | 15.02 | 14,839,516 | +0.44(+3.00%) |
Dec 19, 2011 | 15.07 | 15.21 | 14.55 | 14.59 | 11,288,250 | -0.46(-3.06%) |
Dec 16, 2011 | 15.25 | 15.35 | 14.98 | 15.05 | 15,107,654 | -0.11(-0.70%) |
Dec 15, 2011 | 15.58 | 15.65 | 15.12 | 15.15 | 13,336,887 | -0.15(-1.01%) |
Dec 14, 2011 | 15.45 | 15.58 | 15.20 | 15.31 | 10,401,342 | -0.23(-1.47%) |
Dec 13, 2011 | 15.95 | 16.06 | 15.31 | 15.54 | 11,058,097 | -0.24(-1.52%) |
Dec 12, 2011 | 15.84 | 15.84 | 15.49 | 15.77 | 8,385,380 | -0.33(-2.03%) |
Dec 09, 2011 | 15.82 | 16.19 | 15.82 | 16.10 | 11,219,576 | +0.40(+2.58%) |
Dec 08, 2011 | 16.36 | 16.37 | 15.65 | 15.70 | 11,416,626 | -0.79(-4.77%) |
Dec 07, 2011 | 16.34 | 16.61 | 16.11 | 16.48 | 9,614,411 | +0.01(+0.04%) |
Dec 06, 2011 | 16.41 | 16.62 | 16.20 | 16.48 | 9,067,402 | +0.14(+0.83%) |
Dec 05, 2011 | 16.33 | 16.76 | 16.16 | 16.34 | 10,138,130 | +0.26(+1.65%) |
Dec 02, 2011 | 15.94 | 16.31 | 15.94 | 16.08 | 11,130,444 | +0.25(+1.56%) |
Dec 01, 2011 | 15.94 | 15.99 | 15.69 | 15.83 | 6,800,632 | -0.15(-0.92%) |
Nov 30, 2011 | 15.56 | 16.00 | 15.50 | 15.98 | 10,870,468 | +0.94(+6.26%) |
Nov 29, 2011 | 14.99 | 15.18 | 14.90 | 15.04 | 8,979,756 | +0.05(+0.34%) |
Nov 28, 2011 | 14.86 | 15.13 | 14.79 | 14.98 | 8,968,426 | +0.62(+4.33%) |
Nov 25, 2011 | 14.45 | 14.77 | 14.32 | 14.36 | 6,004,765 | -0.16(-1.11%) |
Nov 23, 2011 | 14.90 | 14.92 | 14.50 | 14.52 | 10,191,973 | -0.56(-3.71%) |
Nov 22, 2011 | 14.66 | 15.12 | 14.59 | 15.08 | 10,818,567 | -0.02(-0.15%) |
Nov 21, 2011 | 15.19 | 15.20 | 14.80 | 15.11 | 10,617,392 | -0.33(-2.17%) |
Nov 18, 2011 | 15.49 | 15.53 | 15.26 | 15.44 | 8,909,956 | +0.01(+0.05%) |
Nov 17, 2011 | 15.90 | 16.07 | 15.34 | 15.43 | 13,260,385 | -0.49(-3.09%) |
Nov 16, 2011 | 16.16 | 16.40 | 15.90 | 15.93 | 10,070,780 | -0.33(-2.04%) |
Nov 15, 2011 | 16.19 | 16.41 | 15.97 | 16.26 | 6,336,447 | -0.04(-0.25%) |
Nov 14, 2011 | 16.27 | 16.39 | 16.13 | 16.30 | 6,791,146 | -0.08(-0.52%) |
Nov 11, 2011 | 16.14 | 16.52 | 16.14 | 16.38 | 7,819,860 | +0.42(+2.65%) |
Nov 10, 2011 | 16.14 | 16.24 | 15.80 | 15.96 | 11,205,690 | +0.12(+0.78%) |
Nov 09, 2011 | 16.41 | 16.41 | 15.76 | 15.83 | 16,129,822 | -1.12(-6.59%) |
Nov 08, 2011 | 16.79 | 16.99 | 16.52 | 16.95 | 8,586,557 | +0.29(+1.75%) |
Nov 07, 2011 | 16.51 | 16.68 | 16.21 | 16.66 | 8,109,427 | +0.12(+0.75%) |
Nov 04, 2011 | 16.45 | 16.62 | 16.27 | 16.53 | 7,512,678 | -0.15(-0.88%) |
Nov 03, 2011 | 16.47 | 16.73 | 16.07 | 16.68 | 12,956,149 | +0.43(+2.67%) |
Nov 02, 2011 | 16.07 | 16.35 | 15.94 | 16.25 | 14,038,351 | +0.56(+3.56%) |
Nov 01, 2011 | 15.69 | 16.12 | 15.29 | 15.69 | 20,078,798 | -0.77(-4.70%) |
Oct 31, 2011 | 16.56 | 16.88 | 16.36 | 16.46 | 12,031,073 | -0.60(-3.53%) |
Oct 28, 2011 | 17.09 | 17.28 | 16.90 | 17.06 | 12,061,566 | -0.01(-0.06%) |
Oct 27, 2011 | 16.78 | 17.52 | 16.74 | 17.08 | 23,309,254 | +1.37(+8.69%) |
Oct 26, 2011 | 15.57 | 15.84 | 15.13 | 15.71 | 11,644,349 | +0.47(+3.09%) |
Oct 25, 2011 | 15.72 | 15.72 | 15.17 | 15.24 | 10,985,533 | -0.58(-3.69%) |
Oct 24, 2011 | 15.66 | 15.99 | 15.59 | 15.82 | 13,136,724 | +0.23(+1.45%) |
Oct 21, 2011 | 15.34 | 15.75 | 15.24 | 15.60 | 11,726,967 | +0.49(+3.26%) |
Oct 20, 2011 | 15.09 | 15.19 | 14.69 | 15.10 | 14,103,406 | +0.12(+0.80%) |
Oct 19, 2011 | 15.24 | 15.46 | 14.90 | 14.98 | 12,232,294 | -0.31(-2.03%) |
Oct 18, 2011 | 14.55 | 15.43 | 14.22 | 15.29 | 17,653,716 | +0.82(+5.65%) |
Oct 17, 2011 | 14.96 | 14.97 | 14.46 | 14.48 | 12,582,474 | -0.60(-4.00%) |
Oct 14, 2011 | 14.95 | 15.22 | 14.73 | 15.08 | 10,784,853 | +0.37(+2.53%) |
Oct 13, 2011 | 14.70 | 14.78 | 14.38 | 14.71 | 12,494,717 | -0.12(-0.84%) |
Oct 12, 2011 | 14.48 | 15.30 | 14.41 | 14.83 | 20,251,738 | +0.60(+4.23%) |
Oct 11, 2011 | 13.97 | 14.34 | 13.88 | 14.23 | 9,923,767 | +0.15(+1.09%) |
Oct 10, 2011 | 13.65 | 14.08 | 13.65 | 14.07 | 10,637,720 | +0.70(+5.24%) |
Oct 07, 2011 | 14.03 | 14.05 | 13.35 | 13.37 | 17,389,148 | -0.58(-4.19%) |
Oct 06, 2011 | 13.98 | 14.02 | 13.69 | 13.96 | 13,819,621 | +0.30(+2.16%) |
Oct 05, 2011 | 13.20 | 13.69 | 12.95 | 13.66 | 18,204,604 | +0.47(+3.57%) |
Oct 04, 2011 | 12.03 | 13.23 | 11.95 | 13.19 | 23,266,180 | +0.93(+7.63%) |
Oct 03, 2011 | 12.82 | 12.89 | 12.25 | 12.26 | 19,408,530 | -0.50(-3.95%) |
Sep 30, 2011 | 12.82 | 12.99 | 12.75 | 12.76 | 18,288,408 | -0.34(-2.59%) |
Sep 29, 2011 | 12.68 | 13.10 | 12.66 | 13.10 | 16,997,506 | +0.74(+6.03%) |
Sep 28, 2011 | 12.64 | 12.82 | 12.28 | 12.35 | 17,480,966 | -0.23(-1.83%) |
Sep 27, 2011 | 12.43 | 12.85 | 12.28 | 12.58 | 19,724,430 | +0.69(+5.80%) |
Sep 26, 2011 | 11.66 | 11.92 | 11.41 | 11.89 | 15,589,057 | +0.41(+3.56%) |
Sep 23, 2011 | 11.58 | 11.85 | 11.43 | 11.49 | 17,033,180 | -0.20(-1.75%) |
Sep 22, 2011 | 11.83 | 11.89 | 11.45 | 11.69 | 30,450,002 | -0.43(-3.52%) |
Sep 21, 2011 | 12.87 | 12.93 | 12.11 | 12.12 | 14,176,191 | -0.68(-5.33%) |
Sep 20, 2011 | 13.01 | 13.10 | 12.78 | 12.80 | 12,752,930 | -0.14(-1.07%) |
Sep 19, 2011 | 12.99 | 13.05 | 12.65 | 12.94 | 10,747,104 | -0.32(-2.45%) |
Sep 16, 2011 | 13.32 | 13.51 | 13.11 | 13.26 | 12,550,189 | +0.04(+0.28%) |
Sep 15, 2011 | 12.96 | 13.23 | 12.83 | 13.23 | 11,828,857 | +0.47(+3.69%) |
Sep 14, 2011 | 12.64 | 12.94 | 12.28 | 12.76 | 12,043,760 | +0.24(+1.95%) |
Sep 13, 2011 | 12.48 | 12.71 | 12.39 | 12.51 | 10,014,413 | +0.03(+0.26%) |
Sep 12, 2011 | 12.17 | 12.49 | 12.05 | 12.48 | 12,553,234 | +0.13(+1.03%) |
Sep 09, 2011 | 12.63 | 12.75 | 12.21 | 12.35 | 13,626,989 | -0.45(-3.54%) |
Sep 08, 2011 | 12.97 | 13.05 | 12.68 | 12.80 | 14,899,273 | -0.29(-2.23%) |
Sep 07, 2011 | 12.72 | 13.14 | 12.61 | 13.10 | 11,241,892 | +0.72(+5.78%) |
Sep 06, 2011 | 12.35 | 12.44 | 12.14 | 12.38 | 11,047,783 | -0.39(-3.09%) |
Sep 02, 2011 | 13.06 | 13.14 | 12.77 | 12.77 | 8,477,342 | -0.62(-4.63%) |
Sep 01, 2011 | 13.80 | 13.87 | 13.38 | 13.40 | 13,858,297 | -0.38(-2.73%) |
Aug 31, 2011 | 13.59 | 13.92 | 13.55 | 13.77 | 14,308,627 | +0.29(+2.17%) |
Aug 30, 2011 | 13.48 | 13.60 | 13.27 | 13.48 | 7,950,086 | -0.14(-0.99%) |
Aug 29, 2011 | 13.22 | 13.61 | 13.21 | 13.61 | 8,156,150 | +0.64(+4.92%) |
Aug 26, 2011 | 12.79 | 13.09 | 12.54 | 12.98 | 8,643,353 | +0.10(+0.79%) |
Aug 25, 2011 | 13.41 | 13.58 | 12.71 | 12.87 | 10,934,860 | -0.43(-3.24%) |
Aug 24, 2011 | 12.90 | 13.33 | 12.83 | 13.30 | 9,716,026 | +0.33(+2.53%) |
Aug 23, 2011 | 12.77 | 13.03 | 12.64 | 12.98 | 14,278,763 | +0.24(+1.89%) |
Aug 22, 2011 | 12.98 | 12.99 | 12.56 | 12.73 | 16,032,136 | +0.10(+0.78%) |
Aug 19, 2011 | 12.73 | 13.21 | 12.61 | 12.64 | 13,625,691 | -0.27(-2.12%) |
Aug 18, 2011 | 13.22 | 13.29 | 12.79 | 12.91 | 20,737,718 | -0.77(-5.66%) |
Aug 17, 2011 | 13.71 | 13.84 | 13.51 | 13.68 | 11,138,542 | +0.06(+0.46%) |
Aug 16, 2011 | 13.70 | 13.87 | 13.50 | 13.62 | 12,873,531 | -0.27(-1.95%) |
Aug 15, 2011 | 13.75 | 13.94 | 13.64 | 13.89 | 12,348,482 | +0.37(+2.70%) |
Aug 12, 2011 | 13.93 | 14.12 | 13.44 | 13.53 | 12,161,947 | -0.21(-1.53%) |
Aug 11, 2011 | 13.10 | 13.96 | 12.72 | 13.74 | 23,148,516 | +0.85(+6.63%) |
Aug 10, 2011 | 14.04 | 14.04 | 12.85 | 12.88 | 31,046,608 | -1.46(-10.20%) |
Aug 09, 2011 | 14.59 | 14.35 | 13.16 | 14.35 | 29,160,188 | +0.70(+5.12%) |
Aug 08, 2011 | 14.59 | 15.05 | 13.63 | 13.65 | 28,448,206 | -1.46(-9.68%) |
Aug 05, 2011 | 15.46 | 15.56 | 14.76 | 15.11 | 23,731,636 | -0.20(-1.28%) |
Aug 04, 2011 | 15.99 | 16.05 | 15.30 | 15.30 | 16,960,542 | -0.94(-5.80%) |
Aug 03, 2011 | 16.16 | 16.29 | 15.79 | 16.25 | 13,090,088 | +0.11(+0.65%) |
Aug 02, 2011 | 16.39 | 16.48 | 16.14 | 16.14 | 13,899,714 | -0.41(-2.47%) |
Aug 01, 2011 | 16.95 | 16.98 | 16.38 | 16.55 | 10,288,505 | -0.13(-0.78%) |
Jul 29, 2011 | 16.49 | 16.80 | 16.48 | 16.68 | 13,400,815 | +0.03(+0.17%) |
Jul 28, 2011 | 16.71 | 17.16 | 16.59 | 16.65 | 18,026,766 | +0.66(+4.14%) |
Jul 27, 2011 | 16.34 | 16.39 | 15.96 | 15.99 | 12,093,044 | -0.42(-2.58%) |
Jul 26, 2011 | 16.52 | 16.60 | 16.38 | 16.41 | 7,551,331 | -0.14(-0.87%) |
Jul 25, 2011 | 16.59 | 16.65 | 16.41 | 16.56 | 6,564,559 | -0.18(-1.06%) |
Jul 22, 2011 | 16.95 | 16.95 | 16.69 | 16.74 | 7,558,574 | -0.15(-0.88%) |
Jul 21, 2011 | 16.67 | 17.20 | 16.63 | 16.88 | 18,317,638 | +0.46(+2.80%) |
Jul 20, 2011 | 16.38 | 16.53 | 16.20 | 16.42 | 9,411,809 | +0.09(+0.58%) |
Jul 19, 2011 | 16.17 | 16.35 | 16.02 | 16.33 | 7,481,574 | +0.28(+1.71%) |
Jul 18, 2011 | 16.33 | 16.36 | 15.97 | 16.05 | 10,702,839 | -0.37(-2.25%) |
Jul 15, 2011 | 16.45 | 16.49 | 16.27 | 16.42 | 10,017,535 | +0.04(+0.22%) |
Jul 14, 2011 | 16.50 | 16.60 | 16.33 | 16.39 | 10,967,263 | -0.04(-0.22%) |
Jul 13, 2011 | 16.41 | 16.66 | 16.30 | 16.42 | 8,574,303 | +0.11(+0.64%) |
Jul 12, 2011 | 16.12 | 16.47 | 16.10 | 16.32 | 12,017,126 | +0.10(+0.63%) |
Jul 11, 2011 | 16.58 | 16.59 | 16.18 | 16.22 | 9,569,984 | -0.63(-3.72%) |
Jul 08, 2011 | 16.88 | 16.95 | 16.61 | 16.84 | 9,861,890 | -0.32(-1.88%) |
Jul 07, 2011 | 17.00 | 17.20 | 16.95 | 17.17 | 8,541,541 | +0.35(+2.09%) |
Jul 06, 2011 | 16.75 | 16.85 | 16.60 | 16.82 | 6,612,966 | -0.01(-0.04%) |
Jul 05, 2011 | 17.17 | 17.17 | 16.78 | 16.82 | 8,554,420 | -0.35(-2.07%) |