Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.96 | 21.02 | 20.75 | 20.81 | 2,536,136 | -0.18(-0.85%) |
Jul 30, 2012 | 21.18 | 21.21 | 20.93 | 20.99 | 1,349,432 | -0.24(-1.14%) |
Jul 27, 2012 | 21.15 | 21.37 | 20.89 | 21.23 | 2,727,849 | +0.23(+1.08%) |
Jul 26, 2012 | 20.90 | 21.03 | 20.74 | 21.00 | 2,989,711 | +0.45(+2.18%) |
Jul 25, 2012 | 20.71 | 20.78 | 20.49 | 20.56 | 2,617,541 | -0.01(-0.03%) |
Jul 24, 2012 | 20.74 | 20.86 | 20.33 | 20.56 | 3,874,311 | -0.18(-0.86%) |
Jul 23, 2012 | 20.70 | 20.94 | 20.56 | 20.74 | 3,322,705 | -0.38(-1.79%) |
Jul 20, 2012 | 21.28 | 21.38 | 21.08 | 21.12 | 4,335,974 | -0.37(-1.73%) |
Jul 19, 2012 | 21.80 | 21.84 | 21.27 | 21.49 | 3,943,572 | -0.29(-1.33%) |
Jul 18, 2012 | 21.97 | 22.01 | 21.60 | 21.78 | 3,452,435 | -0.25(-1.16%) |
Jul 17, 2012 | 21.95 | 22.12 | 21.13 | 22.04 | 9,061,216 | +0.81(+3.83%) |
Jul 16, 2012 | 21.12 | 21.33 | 20.97 | 21.22 | 2,903,897 | +0.08(+0.39%) |
Jul 13, 2012 | 20.63 | 21.25 | 20.63 | 21.14 | 2,507,804 | +0.54(+2.64%) |
Jul 12, 2012 | 20.65 | 20.81 | 20.59 | 20.60 | 2,800,836 | -0.29(-1.39%) |
Jul 11, 2012 | 20.58 | 20.97 | 20.58 | 20.89 | 2,022,853 | +0.22(+1.07%) |
Jul 10, 2012 | 21.01 | 21.16 | 20.54 | 20.67 | 2,228,877 | -0.25(-1.22%) |
Jul 09, 2012 | 21.00 | 21.12 | 20.75 | 20.92 | 1,377,855 | -0.15(-0.72%) |
Jul 06, 2012 | 20.92 | 21.18 | 20.89 | 21.07 | 1,410,068 | -0.14(-0.68%) |
Jul 05, 2012 | 21.64 | 21.66 | 21.20 | 21.22 | 1,988,005 | -0.52(-2.38%) |
Jul 03, 2012 | 21.34 | 21.74 | 21.34 | 21.73 | 2,208,423 | +0.31(+1.45%) |
Jul 02, 2012 | 21.36 | 21.44 | 21.05 | 21.42 | 2,420,220 | +0.27(+1.27%) |
Jun 29, 2012 | 21.27 | 21.27 | 20.96 | 21.16 | 2,855,727 | +0.45(+2.16%) |
Jun 28, 2012 | 20.35 | 20.73 | 20.12 | 20.71 | 3,345,991 | +0.12(+0.57%) |
Jun 27, 2012 | 20.43 | 20.60 | 20.25 | 20.59 | 3,090,465 | +0.19(+0.91%) |
Jun 26, 2012 | 20.26 | 20.54 | 20.07 | 20.40 | 2,953,315 | +0.30(+1.47%) |
Jun 25, 2012 | 20.54 | 20.59 | 20.06 | 20.11 | 3,177,652 | -0.75(-3.60%) |
Jun 22, 2012 | 20.62 | 20.96 | 20.46 | 20.86 | 2,940,449 | +0.35(+1.71%) |
Jun 21, 2012 | 20.87 | 21.06 | 20.48 | 20.51 | 4,628,047 | -0.31(-1.49%) |
Jun 20, 2012 | 20.87 | 20.94 | 20.46 | 20.82 | 3,069,724 | -0.01(-0.07%) |
Jun 19, 2012 | 20.60 | 20.98 | 20.56 | 20.83 | 2,694,507 | +0.40(+1.96%) |
Jun 18, 2012 | 20.56 | 20.66 | 20.38 | 20.43 | 2,022,310 | -0.21(-1.00%) |
Jun 15, 2012 | 20.50 | 20.66 | 20.30 | 20.64 | 3,203,209 | +0.25(+1.22%) |
Jun 14, 2012 | 19.98 | 20.48 | 19.98 | 20.39 | 2,551,658 | +0.44(+2.21%) |
Jun 13, 2012 | 20.03 | 20.28 | 19.87 | 19.95 | 2,796,489 | -0.11(-0.55%) |
Jun 12, 2012 | 19.62 | 20.07 | 19.46 | 20.06 | 4,428,805 | +0.51(+2.63%) |
Jun 11, 2012 | 20.39 | 20.45 | 19.53 | 19.55 | 3,374,730 | -0.66(-3.29%) |
Jun 08, 2012 | 19.70 | 20.21 | 19.59 | 20.21 | 2,427,307 | +0.38(+1.90%) |
Jun 07, 2012 | 19.83 | 20.15 | 19.79 | 19.83 | 3,276,445 | +0.23(+1.19%) |
Jun 06, 2012 | 19.51 | 19.67 | 19.36 | 19.60 | 4,943,629 | +0.28(+1.45%) |
Jun 05, 2012 | 19.43 | 19.63 | 19.22 | 19.32 | 4,865,206 | +0.14(+0.75%) |
Jun 04, 2012 | 19.70 | 19.77 | 19.11 | 19.18 | 4,810,595 | -0.48(-2.44%) |
Jun 01, 2012 | 20.34 | 20.38 | 19.64 | 19.66 | 5,046,242 | -1.19(-5.72%) |
May 31, 2012 | 20.59 | 21.07 | 20.40 | 20.85 | 3,508,417 | +0.25(+1.20%) |
May 30, 2012 | 20.99 | 21.01 | 20.52 | 20.60 | 4,004,490 | -0.67(-3.16%) |
May 29, 2012 | 21.03 | 21.30 | 20.99 | 21.27 | 3,139,267 | +0.44(+2.11%) |
May 25, 2012 | 20.71 | 21.07 | 20.70 | 20.83 | 2,981,353 | +0.12(+0.56%) |
May 24, 2012 | 20.57 | 20.74 | 20.27 | 20.72 | 3,920,108 | +0.22(+1.07%) |
May 23, 2012 | 20.18 | 20.57 | 20.03 | 20.50 | 2,867,177 | +0.17(+0.84%) |
May 22, 2012 | 20.25 | 20.60 | 20.14 | 20.33 | 3,742,542 | +0.17(+0.85%) |
May 21, 2012 | 20.14 | 20.34 | 19.94 | 20.16 | 4,721,082 | +0.11(+0.55%) |
May 18, 2012 | 20.50 | 20.62 | 19.97 | 20.05 | 5,870,849 | -0.38(-1.88%) |
May 17, 2012 | 20.55 | 20.72 | 20.33 | 20.43 | 4,136,323 | -0.14(-0.70%) |
May 16, 2012 | 20.87 | 21.12 | 20.56 | 20.57 | 2,293,880 | -0.10(-0.50%) |
May 15, 2012 | 20.92 | 21.15 | 20.64 | 20.68 | 3,009,438 | -0.24(-1.15%) |
May 14, 2012 | 21.26 | 21.40 | 20.92 | 20.92 | 3,326,078 | -0.68(-3.14%) |
May 11, 2012 | 21.43 | 21.77 | 21.26 | 21.60 | 4,075,859 | -0.06(-0.28%) |
May 10, 2012 | 21.76 | 21.94 | 21.57 | 21.66 | 2,407,696 | +0.16(+0.73%) |
May 09, 2012 | 21.21 | 21.64 | 21.09 | 21.50 | 3,400,531 | -0.03(-0.16%) |
May 08, 2012 | 21.68 | 21.74 | 21.29 | 21.53 | 3,766,732 | -0.29(-1.32%) |
May 07, 2012 | 21.63 | 22.10 | 21.63 | 21.82 | 2,573,527 | +0.05(+0.22%) |
May 04, 2012 | 21.95 | 22.04 | 21.62 | 21.77 | 3,725,344 | -0.38(-1.73%) |
May 03, 2012 | 22.27 | 22.40 | 22.06 | 22.16 | 3,189,434 | -0.10(-0.43%) |
May 02, 2012 | 22.17 | 22.31 | 21.84 | 22.25 | 3,672,309 | -0.08(-0.34%) |
May 01, 2012 | 21.99 | 22.53 | 21.95 | 22.33 | 3,104,673 | +0.38(+1.75%) |
Apr 30, 2012 | 22.18 | 22.23 | 21.79 | 21.94 | 2,954,248 | -0.34(-1.51%) |
Apr 27, 2012 | 22.22 | 22.34 | 21.90 | 22.28 | 2,542,877 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.20 | 21.79 | 22.20 | 2,671,160 | +0.24(+1.09%) |
Apr 25, 2012 | 22.01 | 22.21 | 21.73 | 21.96 | 4,072,322 | +0.12(+0.53%) |
Apr 24, 2012 | 21.59 | 21.93 | 21.54 | 21.84 | 3,128,431 | +0.32(+1.46%) |
Apr 23, 2012 | 21.37 | 21.66 | 21.30 | 21.53 | 2,409,953 | -0.13(-0.60%) |
Apr 20, 2012 | 21.94 | 22.02 | 21.62 | 21.66 | 3,032,690 | -0.03(-0.13%) |
Apr 19, 2012 | 21.61 | 22.01 | 21.45 | 21.68 | 4,999,006 | +0.10(+0.48%) |
Apr 18, 2012 | 21.44 | 21.82 | 21.39 | 21.58 | 6,282,895 | -0.32(-1.44%) |
Apr 17, 2012 | 22.26 | 22.40 | 21.61 | 21.90 | 8,127,263 | +0.75(+3.53%) |
Apr 16, 2012 | 21.14 | 21.32 | 20.86 | 21.15 | 4,877,506 | +0.21(+1.01%) |
Apr 13, 2012 | 21.43 | 21.46 | 20.93 | 20.94 | 5,113,205 | -0.55(-2.55%) |
Apr 12, 2012 | 21.09 | 21.55 | 21.05 | 21.49 | 3,879,401 | +0.47(+2.25%) |
Apr 11, 2012 | 21.01 | 21.24 | 20.95 | 21.01 | 4,948,973 | +0.19(+0.89%) |
Apr 10, 2012 | 21.33 | 21.42 | 20.81 | 20.83 | 4,622,653 | -0.53(-2.50%) |
Apr 09, 2012 | 21.05 | 21.49 | 21.04 | 21.36 | 4,307,378 | -0.36(-1.67%) |
Apr 05, 2012 | 21.57 | 21.99 | 21.41 | 21.73 | 3,418,157 | -0.22(-1.00%) |
Apr 04, 2012 | 22.04 | 22.13 | 21.81 | 21.94 | 4,019,655 | -0.36(-1.63%) |
Apr 03, 2012 | 22.12 | 22.34 | 21.88 | 22.31 | 5,611,626 | +0.18(+0.81%) |
Apr 02, 2012 | 22.10 | 22.27 | 21.73 | 22.13 | 4,684,855 | -0.05(-0.22%) |
Mar 30, 2012 | 22.34 | 22.38 | 21.88 | 22.18 | 3,372,226 | +0.02(+0.09%) |
Mar 29, 2012 | 22.14 | 22.23 | 21.68 | 22.16 | 4,026,704 | -0.17(-0.77%) |
Mar 28, 2012 | 22.19 | 22.38 | 21.93 | 22.33 | 3,937,014 | +0.17(+0.77%) |
Mar 27, 2012 | 22.45 | 22.62 | 22.09 | 22.16 | 3,978,018 | -0.29(-1.31%) |
Mar 26, 2012 | 22.38 | 22.45 | 22.22 | 22.45 | 2,814,942 | +0.32(+1.46%) |
Mar 23, 2012 | 22.04 | 22.24 | 21.85 | 22.13 | 4,963,439 | +0.07(+0.31%) |
Mar 22, 2012 | 22.21 | 22.21 | 21.90 | 22.06 | 3,713,847 | -0.34(-1.53%) |
Mar 21, 2012 | 22.79 | 22.82 | 22.17 | 22.40 | 5,504,346 | -0.35(-1.54%) |
Mar 20, 2012 | 22.28 | 22.82 | 22.24 | 22.75 | 3,573,909 | -0.07(-0.30%) |
Mar 19, 2012 | 22.62 | 23.10 | 22.40 | 22.82 | 3,434,130 | +0.07(+0.30%) |
Mar 16, 2012 | 23.13 | 23.30 | 22.67 | 22.75 | 5,620,565 | -0.25(-1.10%) |
Mar 15, 2012 | 22.14 | 23.01 | 21.94 | 23.01 | 9,140,378 | +1.01(+4.58%) |
Mar 14, 2012 | 21.88 | 22.16 | 21.53 | 22.00 | 5,056,707 | +0.23(+1.07%) |
Mar 13, 2012 | 20.93 | 21.80 | 20.90 | 21.77 | 6,116,864 | +0.96(+4.61%) |
Mar 12, 2012 | 20.79 | 20.86 | 20.43 | 20.81 | 2,412,300 | +0.01(+0.07%) |
Mar 09, 2012 | 20.55 | 21.01 | 20.50 | 20.79 | 3,519,855 | +0.27(+1.33%) |
Mar 08, 2012 | 20.31 | 20.64 | 20.20 | 20.52 | 4,746,771 | +0.41(+2.04%) |
Mar 07, 2012 | 19.56 | 20.38 | 19.56 | 20.11 | 5,296,243 | +0.61(+3.12%) |
Mar 06, 2012 | 19.60 | 19.69 | 19.37 | 19.50 | 4,371,812 | -0.38(-1.89%) |
Mar 05, 2012 | 20.14 | 20.23 | 19.78 | 19.88 | 4,581,133 | -0.32(-1.59%) |
Mar 02, 2012 | 20.29 | 20.62 | 20.14 | 20.20 | 5,455,141 | -0.41(-1.99%) |
Mar 01, 2012 | 20.39 | 20.77 | 20.36 | 20.61 | 3,645,203 | +0.33(+1.62%) |
Feb 29, 2012 | 20.21 | 20.49 | 20.02 | 20.28 | 3,826,013 | +0.16(+0.82%) |
Feb 28, 2012 | 20.16 | 20.23 | 20.01 | 20.12 | 2,437,476 | -0.01(-0.07%) |
Feb 27, 2012 | 19.83 | 20.23 | 19.65 | 20.13 | 3,780,232 | +0.10(+0.51%) |
Feb 24, 2012 | 20.44 | 20.44 | 19.94 | 20.03 | 2,867,185 | -0.25(-1.25%) |
Feb 23, 2012 | 20.13 | 20.34 | 19.93 | 20.28 | 3,562,300 | +0.14(+0.68%) |
Feb 22, 2012 | 20.14 | 20.68 | 20.11 | 20.14 | 6,030,053 | -0.86(-4.10%) |
Feb 21, 2012 | 21.27 | 21.33 | 20.93 | 21.01 | 4,377,948 | -0.27(-1.28%) |
Feb 17, 2012 | 21.07 | 21.47 | 20.79 | 21.28 | 5,684,687 | +0.46(+2.20%) |
Feb 16, 2012 | 20.27 | 20.83 | 20.11 | 20.82 | 3,335,297 | +0.55(+2.73%) |
Feb 15, 2012 | 20.51 | 20.75 | 20.18 | 20.27 | 3,919,209 | -0.23(-1.10%) |
Feb 14, 2012 | 20.49 | 20.57 | 20.24 | 20.49 | 3,407,653 | -0.10(-0.50%) |
Feb 13, 2012 | 20.75 | 20.80 | 20.52 | 20.60 | 2,909,246 | +0.01(+0.03%) |
Feb 10, 2012 | 20.53 | 20.70 | 20.43 | 20.59 | 3,575,179 | -0.20(-0.95%) |
Feb 09, 2012 | 20.83 | 20.99 | 20.73 | 20.79 | 4,518,500 | -0.03(-0.16%) |
Feb 08, 2012 | 20.57 | 20.85 | 20.49 | 20.82 | 3,955,271 | +0.27(+1.30%) |
Feb 07, 2012 | 20.21 | 20.66 | 20.14 | 20.55 | 5,316,755 | +0.21(+1.04%) |
Feb 06, 2012 | 20.56 | 20.83 | 20.24 | 20.34 | 4,311,032 | -0.20(-1.00%) |
Feb 03, 2012 | 19.51 | 20.55 | 19.50 | 20.55 | 11,095,799 | +1.22(+6.29%) |
Feb 02, 2012 | 19.13 | 19.37 | 19.06 | 19.33 | 4,693,194 | +0.14(+0.75%) |
Feb 01, 2012 | 19.13 | 19.33 | 19.00 | 19.19 | 5,745,580 | +0.29(+1.52%) |
Jan 31, 2012 | 19.12 | 19.25 | 18.76 | 18.90 | 5,172,121 | -0.11(-0.57%) |
Jan 30, 2012 | 18.94 | 19.15 | 18.73 | 19.01 | 4,924,275 | -0.13(-0.68%) |
Jan 27, 2012 | 18.94 | 19.27 | 18.89 | 19.14 | 4,569,736 | +0.09(+0.47%) |
Jan 26, 2012 | 20.03 | 20.17 | 18.87 | 19.05 | 11,857,036 | -0.89(-4.45%) |
Jan 25, 2012 | 20.12 | 20.61 | 19.58 | 19.94 | 10,673,684 | -0.28(-1.39%) |
Jan 24, 2012 | 19.95 | 20.30 | 19.86 | 20.22 | 6,046,582 | +0.07(+0.34%) |
Jan 23, 2012 | 20.12 | 20.40 | 19.98 | 20.15 | 7,546,935 | -0.05(-0.27%) |
Jan 20, 2012 | 19.95 | 20.50 | 19.65 | 20.21 | 10,305,067 | +0.61(+3.14%) |
Jan 19, 2012 | 20.25 | 20.25 | 19.47 | 19.59 | 9,054,508 | -0.50(-2.48%) |
Jan 18, 2012 | 20.13 | 20.37 | 19.89 | 20.09 | 5,546,438 | +0.04(+0.20%) |
Jan 17, 2012 | 20.37 | 20.38 | 19.95 | 20.05 | 4,390,131 | -0.06(-0.31%) |
Jan 13, 2012 | 19.75 | 20.19 | 19.55 | 20.11 | 4,387,491 | +0.12(+0.62%) |
Jan 12, 2012 | 19.68 | 19.99 | 19.37 | 19.99 | 4,096,240 | +0.37(+1.88%) |
Jan 11, 2012 | 19.30 | 19.67 | 19.25 | 19.62 | 3,704,517 | +0.16(+0.81%) |
Jan 10, 2012 | 19.76 | 19.80 | 19.38 | 19.46 | 4,537,461 | +0.09(+0.46%) |
Jan 09, 2012 | 19.06 | 19.41 | 19.03 | 19.37 | 5,402,689 | +0.30(+1.58%) |
Jan 06, 2012 | 18.76 | 19.15 | 18.49 | 19.07 | 5,901,912 | +0.37(+1.97%) |
Jan 05, 2012 | 18.09 | 18.94 | 17.95 | 18.70 | 4,910,370 | +0.40(+2.16%) |
Jan 04, 2012 | 18.20 | 18.34 | 17.98 | 18.31 | 3,600,266 | +0.68(+3.88%) |
Dec 30, 2011 | 17.70 | 17.78 | 17.61 | 17.62 | 1,261,713 | -0.16(-0.88%) |
Dec 29, 2011 | 17.54 | 17.88 | 17.50 | 17.78 | 2,142,382 | +0.26(+1.48%) |
Dec 28, 2011 | 17.75 | 17.86 | 17.47 | 17.52 | 2,617,153 | -0.28(-1.57%) |
Dec 27, 2011 | 17.89 | 18.01 | 17.79 | 17.80 | 2,102,937 | -0.12(-0.65%) |
Dec 23, 2011 | 17.82 | 17.97 | 17.65 | 17.92 | 2,518,750 | +0.66(+3.84%) |
Dec 21, 2011 | 17.15 | 17.30 | 16.93 | 17.25 | 3,306,578 | +0.10(+0.56%) |
Dec 20, 2011 | 16.83 | 17.30 | 16.78 | 17.16 | 4,597,622 | +0.68(+4.10%) |
Dec 19, 2011 | 17.00 | 17.06 | 16.41 | 16.48 | 3,549,145 | -0.42(-2.47%) |
Dec 16, 2011 | 17.17 | 17.48 | 16.82 | 16.90 | 6,086,862 | -0.24(-1.40%) |
Dec 15, 2011 | 17.41 | 17.48 | 16.98 | 17.14 | 4,125,903 | +0.05(+0.28%) |
Dec 14, 2011 | 16.98 | 17.32 | 16.97 | 17.09 | 4,991,380 | -0.03(-0.16%) |
Dec 13, 2011 | 17.65 | 17.74 | 16.93 | 17.12 | 6,004,332 | -0.44(-2.49%) |
Dec 12, 2011 | 17.67 | 17.73 | 17.43 | 17.56 | 5,024,260 | -0.48(-2.64%) |
Dec 09, 2011 | 17.63 | 18.16 | 17.51 | 18.03 | 4,948,869 | +0.52(+2.95%) |
Dec 08, 2011 | 17.86 | 17.88 | 17.41 | 17.51 | 5,863,842 | -0.63(-3.45%) |
Dec 07, 2011 | 17.56 | 18.20 | 17.24 | 18.14 | 5,083,295 | +0.52(+2.97%) |
Dec 06, 2011 | 17.68 | 17.83 | 17.49 | 17.62 | 3,019,803 | -0.03(-0.19%) |
Dec 05, 2011 | 17.54 | 17.83 | 17.44 | 17.65 | 6,168,602 | +0.50(+2.90%) |
Dec 02, 2011 | 17.34 | 17.58 | 17.05 | 17.15 | 5,617,641 | +0.05(+0.28%) |
Dec 01, 2011 | 17.15 | 17.15 | 16.79 | 17.11 | 3,171,041 | -0.05(-0.32%) |
Nov 30, 2011 | 16.77 | 17.17 | 16.54 | 17.16 | 7,075,793 | +0.87(+5.35%) |
Nov 29, 2011 | 16.19 | 16.47 | 16.02 | 16.29 | 3,790,793 | +0.14(+0.88%) |
Nov 28, 2011 | 16.25 | 16.34 | 15.96 | 16.15 | 4,483,051 | +0.48(+3.08%) |
Nov 25, 2011 | 15.60 | 15.92 | 15.56 | 15.66 | 1,615,747 | +0.10(+0.66%) |
Nov 23, 2011 | 16.13 | 16.13 | 15.53 | 15.56 | 6,724,312 | -0.69(-4.23%) |
Nov 22, 2011 | 16.39 | 16.55 | 16.17 | 16.25 | 3,365,653 | -0.14(-0.87%) |
Nov 21, 2011 | 16.67 | 16.70 | 16.38 | 16.39 | 5,510,311 | -0.55(-3.25%) |
Nov 18, 2011 | 17.20 | 17.34 | 16.90 | 16.94 | 5,622,246 | -0.12(-0.72%) |
Nov 17, 2011 | 17.45 | 17.62 | 16.96 | 17.07 | 4,601,703 | -0.41(-2.34%) |
Nov 16, 2011 | 17.53 | 17.98 | 17.41 | 17.47 | 5,039,740 | -0.30(-1.68%) |
Nov 15, 2011 | 17.53 | 17.88 | 17.36 | 17.77 | 3,345,308 | +0.17(+0.97%) |
Nov 14, 2011 | 17.94 | 17.95 | 17.46 | 17.60 | 4,160,498 | -0.41(-2.27%) |
Nov 11, 2011 | 17.80 | 18.12 | 17.76 | 18.01 | 4,577,606 | +0.56(+3.24%) |
Nov 10, 2011 | 17.65 | 17.79 | 17.35 | 17.45 | 4,732,433 | +0.07(+0.39%) |
Nov 09, 2011 | 17.71 | 17.88 | 17.30 | 17.38 | 6,736,062 | -0.89(-4.88%) |
Nov 08, 2011 | 17.90 | 18.37 | 17.81 | 18.27 | 5,686,368 | +0.52(+2.95%) |
Nov 07, 2011 | 17.43 | 17.77 | 17.23 | 17.75 | 4,972,393 | +0.27(+1.56%) |
Nov 04, 2011 | 17.47 | 17.55 | 17.07 | 17.47 | 4,862,738 | -0.22(-1.23%) |
Nov 03, 2011 | 17.57 | 17.75 | 17.01 | 17.69 | 7,067,270 | +0.33(+1.88%) |
Nov 02, 2011 | 17.29 | 17.45 | 17.02 | 17.37 | 5,747,721 | +0.48(+2.82%) |
Nov 01, 2011 | 16.49 | 17.32 | 16.40 | 16.89 | 10,161,867 | -0.50(-2.86%) |
Oct 31, 2011 | 17.24 | 17.75 | 17.17 | 17.39 | 6,619,571 | -0.25(-1.43%) |
Oct 28, 2011 | 17.83 | 17.95 | 17.41 | 17.64 | 6,793,691 | -0.17(-0.96%) |
Oct 27, 2011 | 17.69 | 18.00 | 17.22 | 17.81 | 8,008,215 | +0.72(+4.22%) |
Oct 26, 2011 | 16.83 | 17.22 | 16.59 | 17.09 | 6,380,440 | +0.58(+3.50%) |
Oct 25, 2011 | 16.98 | 17.07 | 16.45 | 16.51 | 7,561,581 | -0.56(-3.31%) |
Oct 24, 2011 | 16.75 | 17.78 | 16.58 | 17.07 | 9,440,102 | +0.48(+2.91%) |
Oct 21, 2011 | 15.94 | 16.67 | 15.82 | 16.59 | 13,037,397 | +0.89(+5.68%) |
Oct 20, 2011 | 15.56 | 15.98 | 15.44 | 15.70 | 8,967,979 | -0.04(-0.26%) |
Oct 19, 2011 | 16.34 | 16.77 | 15.55 | 15.74 | 19,633,662 | -1.85(-10.52%) |
Oct 18, 2011 | 16.73 | 17.77 | 16.60 | 17.59 | 7,734,182 | +0.94(+5.64%) |
Oct 17, 2011 | 17.26 | 17.26 | 16.60 | 16.65 | 4,549,952 | -0.81(-4.64%) |
Oct 14, 2011 | 17.73 | 17.77 | 16.87 | 17.46 | 4,375,578 | +0.07(+0.39%) |
Oct 13, 2011 | 17.62 | 17.62 | 16.95 | 17.39 | 5,331,588 | -0.40(-2.26%) |
Oct 12, 2011 | 17.46 | 18.62 | 17.33 | 17.79 | 10,235,542 | +0.56(+3.28%) |
Oct 11, 2011 | 16.74 | 17.41 | 16.56 | 17.23 | 7,042,526 | +0.34(+2.01%) |
Oct 10, 2011 | 16.43 | 16.89 | 16.43 | 16.89 | 3,511,785 | +0.89(+5.57%) |
Oct 07, 2011 | 17.05 | 17.05 | 15.87 | 16.00 | 7,665,782 | -0.97(-5.70%) |
Oct 06, 2011 | 16.73 | 17.01 | 16.38 | 16.96 | 5,506,244 | +0.73(+4.53%) |
Oct 05, 2011 | 15.98 | 16.29 | 15.60 | 16.23 | 5,709,285 | +0.23(+1.45%) |
Oct 04, 2011 | 14.66 | 16.00 | 14.65 | 16.00 | 7,317,816 | +0.90(+5.95%) |
Oct 03, 2011 | 15.64 | 15.90 | 15.08 | 15.10 | 6,084,776 | -0.53(-3.40%) |
Sep 30, 2011 | 15.99 | 16.27 | 15.62 | 15.63 | 5,440,648 | -0.67(-4.09%) |
Sep 29, 2011 | 15.85 | 16.30 | 15.68 | 16.30 | 7,678,547 | +0.89(+5.79%) |
Sep 28, 2011 | 16.06 | 16.15 | 15.41 | 15.41 | 5,230,786 | -0.52(-3.29%) |
Sep 27, 2011 | 16.32 | 16.49 | 15.75 | 15.93 | 5,739,894 | -0.01(-0.04%) |
Sep 26, 2011 | 15.49 | 15.96 | 15.34 | 15.94 | 6,466,180 | +0.63(+4.14%) |
Sep 23, 2011 | 14.87 | 15.65 | 14.87 | 15.30 | 7,617,361 | +0.35(+2.32%) |
Sep 22, 2011 | 15.07 | 15.38 | 14.62 | 14.96 | 11,296,790 | -0.48(-3.13%) |
Sep 21, 2011 | 16.68 | 16.75 | 15.43 | 15.44 | 8,011,003 | -1.22(-7.35%) |
Sep 20, 2011 | 16.72 | 17.12 | 16.56 | 16.66 | 5,093,897 | +0.05(+0.33%) |
Sep 19, 2011 | 16.58 | 17.15 | 16.28 | 16.61 | 6,087,566 | -0.35(-2.09%) |
Sep 16, 2011 | 17.00 | 17.20 | 16.55 | 16.96 | 5,185,984 | -0.05(-0.28%) |
Sep 15, 2011 | 16.80 | 17.02 | 16.60 | 17.01 | 5,020,425 | +0.41(+2.46%) |
Sep 14, 2011 | 16.30 | 16.83 | 16.26 | 16.60 | 8,353,528 | +0.41(+2.52%) |
Sep 13, 2011 | 15.53 | 16.39 | 15.53 | 16.19 | 10,594,620 | +0.82(+5.31%) |
Sep 12, 2011 | 14.88 | 15.45 | 14.85 | 15.38 | 5,685,109 | +0.26(+1.75%) |
Sep 09, 2011 | 15.02 | 15.46 | 14.76 | 15.11 | 8,320,442 | -0.15(-0.98%) |
Sep 08, 2011 | 15.74 | 15.85 | 15.16 | 15.26 | 6,700,738 | -0.68(-4.29%) |
Sep 07, 2011 | 15.70 | 16.10 | 15.48 | 15.95 | 7,157,678 | +0.60(+3.88%) |
Sep 06, 2011 | 15.33 | 15.54 | 15.17 | 15.35 | 6,122,058 | -0.53(-3.33%) |
Sep 02, 2011 | 16.17 | 16.32 | 15.78 | 15.88 | 5,192,948 | -0.69(-4.17%) |
Sep 01, 2011 | 17.31 | 17.35 | 16.54 | 16.57 | 6,549,737 | -0.77(-4.42%) |
Aug 31, 2011 | 17.16 | 17.42 | 17.09 | 17.34 | 6,159,403 | +0.34(+1.99%) |
Aug 30, 2011 | 17.04 | 17.13 | 16.69 | 17.00 | 5,207,172 | -0.09(-0.52%) |
Aug 29, 2011 | 16.50 | 17.09 | 16.47 | 17.09 | 5,563,468 | +0.82(+5.04%) |
Aug 26, 2011 | 15.89 | 16.45 | 15.58 | 16.27 | 6,684,085 | +0.41(+2.56%) |
Aug 25, 2011 | 17.03 | 17.03 | 15.63 | 15.86 | 7,839,407 | -0.29(-1.80%) |
Aug 24, 2011 | 15.78 | 16.29 | 15.62 | 16.15 | 5,835,259 | +0.28(+1.75%) |
Aug 23, 2011 | 15.31 | 15.87 | 14.99 | 15.87 | 6,521,747 | +0.59(+3.86%) |
Aug 22, 2011 | 15.64 | 15.69 | 15.03 | 15.28 | 6,090,593 | -0.01(-0.09%) |
Aug 19, 2011 | 15.69 | 16.06 | 15.28 | 15.30 | 6,262,173 | -0.49(-3.13%) |
Aug 18, 2011 | 16.26 | 16.27 | 15.65 | 15.79 | 7,076,813 | -1.01(-6.01%) |
Aug 17, 2011 | 16.78 | 17.09 | 16.52 | 16.80 | 4,374,534 | +0.11(+0.65%) |
Aug 16, 2011 | 16.94 | 17.15 | 16.49 | 16.69 | 5,014,389 | -0.47(-2.76%) |
Aug 15, 2011 | 16.69 | 17.24 | 16.69 | 17.17 | 4,370,203 | +0.63(+3.81%) |
Aug 12, 2011 | 17.09 | 17.59 | 16.48 | 16.54 | 7,387,942 | -0.33(-1.97%) |
Aug 11, 2011 | 16.51 | 17.09 | 15.78 | 16.87 | 15,033,034 | +0.46(+2.81%) |
Aug 10, 2011 | 17.57 | 17.57 | 16.30 | 16.41 | 15,333,336 | -1.75(-9.63%) |
Aug 09, 2011 | 19.23 | 18.47 | 17.02 | 18.16 | 10,613,553 | +0.37(+2.06%) |
Aug 08, 2011 | 19.23 | 19.55 | 17.63 | 17.79 | 10,195,724 | -1.94(-9.85%) |
Aug 05, 2011 | 20.34 | 20.52 | 19.40 | 19.73 | 11,212,001 | -0.53(-2.61%) |
Aug 04, 2011 | 20.75 | 20.86 | 20.26 | 20.26 | 7,006,600 | -0.80(-3.80%) |
Aug 03, 2011 | 20.83 | 21.18 | 20.48 | 21.06 | 5,586,378 | +0.23(+1.11%) |
Aug 02, 2011 | 21.45 | 21.49 | 20.80 | 20.83 | 5,700,870 | -0.75(-3.48%) |