Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.12 | 16.26 | 15.98 | 16.16 | 7,696,145 | +0.18(+1.14%) |
Aug 30, 2012 | 16.09 | 16.09 | 15.91 | 15.98 | 5,129,063 | -0.14(-0.89%) |
Aug 29, 2012 | 15.82 | 16.38 | 15.79 | 16.12 | 12,714,322 | +0.06(+0.38%) |
Aug 27, 2012 | 16.05 | 16.18 | 15.90 | 16.06 | 8,211,597 | +0.03(+0.19%) |
Aug 24, 2012 | 16.06 | 16.17 | 15.95 | 16.03 | 7,190,354 | -0.12(-0.75%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.07 | 16.15 | 11,836,523 | -0.30(-1.79%) |
Aug 22, 2012 | 16.34 | 16.47 | 16.00 | 16.45 | 9,485,200 | +0.08(+0.46%) |
Aug 21, 2012 | 16.62 | 16.70 | 16.29 | 16.37 | 8,645,956 | -0.18(-1.10%) |
Aug 20, 2012 | 16.47 | 16.67 | 16.40 | 16.56 | 8,739,208 | -0.11(-0.64%) |
Aug 17, 2012 | 16.15 | 16.76 | 16.15 | 16.66 | 23,714,452 | +0.51(+3.19%) |
Aug 16, 2012 | 15.23 | 16.25 | 15.23 | 16.15 | 19,031,828 | +0.90(+5.91%) |
Aug 15, 2012 | 15.30 | 15.41 | 15.13 | 15.25 | 8,584,408 | -0.05(-0.35%) |
Aug 14, 2012 | 15.62 | 15.74 | 15.22 | 15.30 | 10,145,663 | -0.20(-1.27%) |
Aug 13, 2012 | 15.53 | 15.75 | 15.41 | 15.50 | 5,319,378 | -0.05(-0.34%) |
Aug 10, 2012 | 15.53 | 15.67 | 15.38 | 15.55 | 5,156,303 | -0.08(-0.53%) |
Aug 09, 2012 | 15.42 | 15.76 | 15.30 | 15.63 | 8,786,237 | +0.20(+1.32%) |
Aug 08, 2012 | 15.25 | 15.48 | 15.18 | 15.43 | 6,211,901 | -0.03(-0.20%) |
Aug 07, 2012 | 15.08 | 15.53 | 15.08 | 15.46 | 12,651,124 | +0.43(+2.87%) |
Aug 06, 2012 | 15.18 | 15.22 | 14.96 | 15.03 | 8,197,662 | -0.14(-0.95%) |
Aug 03, 2012 | 14.58 | 15.22 | 14.57 | 15.17 | 12,410,393 | +0.68(+4.70%) |
Aug 02, 2012 | 14.83 | 15.19 | 14.33 | 14.49 | 14,373,483 | -0.39(-2.65%) |
Aug 01, 2012 | 14.97 | 15.58 | 14.71 | 14.88 | 19,592,486 | -0.04(-0.25%) |
Jul 31, 2012 | 14.73 | 14.97 | 14.66 | 14.92 | 7,408,020 | +0.26(+1.81%) |
Jul 30, 2012 | 14.80 | 14.88 | 14.61 | 14.66 | 5,573,410 | -0.23(-1.58%) |
Jul 27, 2012 | 14.49 | 14.91 | 14.44 | 14.89 | 8,988,360 | +0.42(+2.93%) |
Jul 26, 2012 | 14.40 | 14.50 | 14.19 | 14.47 | 7,266,836 | +0.23(+1.65%) |
Jul 25, 2012 | 14.46 | 14.48 | 14.17 | 14.23 | 8,952,286 | -0.17(-1.16%) |
Jul 24, 2012 | 14.57 | 14.67 | 14.27 | 14.40 | 10,834,651 | -0.21(-1.45%) |
Jul 23, 2012 | 14.45 | 14.66 | 14.27 | 14.61 | 11,577,741 | -0.05(-0.31%) |
Jul 20, 2012 | 15.16 | 15.26 | 14.63 | 14.66 | 11,625,856 | -0.59(-3.87%) |
Jul 19, 2012 | 15.23 | 15.40 | 15.19 | 15.25 | 9,055,747 | +0.05(+0.35%) |
Jul 18, 2012 | 14.85 | 15.30 | 14.81 | 15.19 | 11,585,407 | +0.36(+2.40%) |
Jul 17, 2012 | 14.80 | 14.84 | 14.61 | 14.84 | 10,503,186 | +0.17(+1.14%) |
Jul 16, 2012 | 14.74 | 14.80 | 14.56 | 14.67 | 11,976,488 | -0.18(-1.22%) |
Jul 13, 2012 | 14.63 | 14.92 | 14.59 | 14.85 | 9,828,783 | +0.22(+1.50%) |
Jul 12, 2012 | 14.85 | 14.97 | 14.55 | 14.63 | 18,529,774 | -0.43(-2.86%) |
Jul 11, 2012 | 14.95 | 15.15 | 14.84 | 15.06 | 8,808,740 | +0.08(+0.51%) |
Jul 10, 2012 | 15.33 | 15.50 | 14.94 | 14.99 | 12,955,564 | -0.32(-2.08%) |
Jul 09, 2012 | 15.30 | 15.44 | 15.18 | 15.31 | 7,292,042 | -0.07(-0.44%) |
Jul 06, 2012 | 15.41 | 15.59 | 15.18 | 15.38 | 8,603,465 | -0.17(-1.12%) |
Jul 05, 2012 | 15.71 | 16.06 | 15.55 | 15.55 | 10,666,867 | -0.10(-0.63%) |
Jul 03, 2012 | 14.99 | 15.99 | 14.89 | 15.65 | 14,159,169 | +0.83(+5.62%) |
Jul 02, 2012 | 14.91 | 14.94 | 14.61 | 14.81 | 8,331,832 | -0.11(-0.76%) |
Jun 29, 2012 | 15.14 | 15.14 | 14.56 | 14.93 | 17,755,442 | -0.08(-0.50%) |
Jun 28, 2012 | 14.87 | 15.08 | 14.75 | 15.00 | 14,821,793 | +0.12(+0.81%) |
Jun 27, 2012 | 15.01 | 15.13 | 14.85 | 14.88 | 10,982,843 | -0.14(-0.96%) |
Jun 26, 2012 | 15.10 | 15.17 | 14.85 | 15.03 | 11,786,966 | -0.05(-0.30%) |
Jun 25, 2012 | 15.38 | 15.44 | 15.07 | 15.07 | 13,054,472 | -0.52(-3.35%) |
Jun 22, 2012 | 15.86 | 15.86 | 15.49 | 15.59 | 9,229,918 | -0.03(-0.19%) |
Jun 21, 2012 | 16.24 | 16.28 | 15.59 | 15.62 | 12,144,250 | -0.64(-3.91%) |
Jun 20, 2012 | 16.49 | 16.52 | 16.11 | 16.26 | 11,346,144 | -0.20(-1.20%) |
Jun 19, 2012 | 16.22 | 16.65 | 16.20 | 16.46 | 10,262,009 | +0.23(+1.45%) |
Jun 18, 2012 | 16.31 | 16.44 | 16.19 | 16.22 | 8,446,214 | -0.23(-1.43%) |
Jun 15, 2012 | 16.47 | 16.51 | 16.22 | 16.46 | 7,548,406 | -0.05(-0.28%) |
Jun 14, 2012 | 16.53 | 16.65 | 16.34 | 16.50 | 5,989,591 | -0.05(-0.32%) |
Jun 13, 2012 | 16.68 | 16.78 | 16.46 | 16.56 | 11,344,518 | -0.23(-1.35%) |
Jun 12, 2012 | 16.59 | 16.81 | 16.41 | 16.78 | 8,058,107 | +0.19(+1.14%) |
Jun 11, 2012 | 16.87 | 16.88 | 16.58 | 16.59 | 7,992,931 | -0.10(-0.59%) |
Jun 08, 2012 | 16.54 | 16.72 | 16.28 | 16.69 | 5,626,085 | +0.15(+0.92%) |
Jun 07, 2012 | 16.74 | 16.94 | 16.47 | 16.54 | 7,859,414 | +0.02(+0.09%) |
Jun 06, 2012 | 16.22 | 16.61 | 16.15 | 16.53 | 8,087,793 | +0.44(+2.73%) |
Jun 05, 2012 | 15.88 | 16.25 | 15.87 | 16.09 | 7,458,045 | +0.11(+0.66%) |
Jun 04, 2012 | 16.66 | 16.68 | 15.64 | 15.98 | 20,369,116 | -0.68(-4.09%) |
Jun 01, 2012 | 16.39 | 17.67 | 16.24 | 16.66 | 39,125,936 | -0.14(-0.86%) |
May 31, 2012 | 16.85 | 16.96 | 16.65 | 16.81 | 7,938,046 | -0.13(-0.76%) |
May 30, 2012 | 17.03 | 17.03 | 16.64 | 16.93 | 9,734,822 | -0.36(-2.10%) |
May 29, 2012 | 17.12 | 17.36 | 17.10 | 17.30 | 12,933,532 | +0.31(+1.83%) |
May 25, 2012 | 16.68 | 17.00 | 16.65 | 16.99 | 7,479,286 | +0.30(+1.81%) |
May 24, 2012 | 16.64 | 16.75 | 16.52 | 16.68 | 6,728,192 | -0.07(-0.41%) |
May 23, 2012 | 16.15 | 16.81 | 16.14 | 16.75 | 11,016,105 | +0.48(+2.93%) |
May 22, 2012 | 16.43 | 16.58 | 16.15 | 16.28 | 9,273,644 | -0.03(-0.19%) |
May 21, 2012 | 16.15 | 16.41 | 16.09 | 16.31 | 8,316,700 | +0.27(+1.70%) |
May 18, 2012 | 16.31 | 16.42 | 15.97 | 16.03 | 9,951,015 | -0.33(-1.99%) |
May 17, 2012 | 16.61 | 16.86 | 16.31 | 16.36 | 16,028,652 | -0.23(-1.37%) |
May 16, 2012 | 16.69 | 17.12 | 16.54 | 16.59 | 18,017,530 | +0.37(+2.29%) |
May 15, 2012 | 16.33 | 16.53 | 16.15 | 16.22 | 9,716,526 | -0.16(-0.97%) |
May 14, 2012 | 16.47 | 16.63 | 16.35 | 16.37 | 12,743,514 | -0.28(-1.68%) |
May 11, 2012 | 16.65 | 17.06 | 16.64 | 16.65 | 10,628,034 | -0.28(-1.65%) |
May 10, 2012 | 17.18 | 17.33 | 16.91 | 16.93 | 9,511,129 | -0.05(-0.31%) |
May 09, 2012 | 16.56 | 17.26 | 16.54 | 16.99 | 12,842,110 | +0.16(+0.94%) |
May 08, 2012 | 16.84 | 16.92 | 16.56 | 16.83 | 12,222,829 | -0.14(-0.80%) |
May 07, 2012 | 16.56 | 17.03 | 16.54 | 16.96 | 10,358,539 | +0.04(+0.22%) |
May 04, 2012 | 16.81 | 16.96 | 16.52 | 16.93 | 19,591,286 | -0.01(-0.04%) |
May 03, 2012 | 17.51 | 17.56 | 16.80 | 16.93 | 30,078,388 | -0.42(-2.44%) |
May 02, 2012 | 17.56 | 17.60 | 17.13 | 17.36 | 19,122,760 | -0.29(-1.63%) |
May 01, 2012 | 17.44 | 17.77 | 17.11 | 17.65 | 13,409,854 | +0.23(+1.35%) |
Apr 30, 2012 | 17.70 | 17.78 | 17.26 | 17.41 | 10,936,643 | -0.40(-2.25%) |
Apr 27, 2012 | 18.02 | 18.24 | 17.67 | 17.81 | 13,005,641 | -0.14(-0.80%) |
Apr 26, 2012 | 17.53 | 17.98 | 17.53 | 17.96 | 10,741,536 | +0.31(+1.76%) |
Apr 25, 2012 | 17.52 | 17.68 | 17.33 | 17.65 | 7,329,506 | +0.32(+1.83%) |
Apr 24, 2012 | 17.43 | 17.71 | 17.32 | 17.33 | 11,462,999 | -0.05(-0.26%) |
Apr 23, 2012 | 17.54 | 17.64 | 17.34 | 17.37 | 21,382,838 | -0.49(-2.75%) |
Apr 20, 2012 | 18.21 | 18.21 | 17.81 | 17.87 | 17,104,446 | -0.31(-1.71%) |
Apr 19, 2012 | 18.24 | 18.83 | 18.07 | 18.18 | 14,803,178 | -0.11(-0.58%) |
Apr 18, 2012 | 18.07 | 18.39 | 17.98 | 18.28 | 8,260,391 | +0.08(+0.46%) |
Apr 17, 2012 | 17.86 | 18.58 | 17.83 | 18.20 | 13,549,067 | +0.47(+2.65%) |
Apr 16, 2012 | 18.00 | 18.12 | 17.68 | 17.73 | 9,944,870 | -0.29(-1.60%) |
Apr 13, 2012 | 18.34 | 18.39 | 17.88 | 18.02 | 9,658,682 | -0.38(-2.06%) |
Apr 12, 2012 | 18.21 | 18.54 | 18.17 | 18.40 | 6,639,344 | +0.20(+1.12%) |
Apr 11, 2012 | 18.05 | 18.38 | 18.03 | 18.19 | 12,233,088 | +0.24(+1.35%) |
Apr 10, 2012 | 18.25 | 18.27 | 17.63 | 17.95 | 15,661,351 | -0.37(-2.03%) |
Apr 09, 2012 | 18.34 | 18.47 | 18.19 | 18.32 | 9,565,582 | -0.46(-2.46%) |
Apr 05, 2012 | 18.92 | 19.06 | 18.63 | 18.78 | 10,846,809 | -0.22(-1.16%) |
Apr 04, 2012 | 19.00 | 19.23 | 18.85 | 19.00 | 12,925,684 | -0.33(-1.72%) |
Apr 03, 2012 | 20.17 | 20.46 | 19.13 | 19.33 | 34,888,692 | -0.92(-4.56%) |
Apr 02, 2012 | 19.71 | 20.37 | 19.67 | 20.26 | 19,108,212 | +0.84(+4.33%) |
Mar 30, 2012 | 19.30 | 19.52 | 19.01 | 19.42 | 7,977,193 | +0.26(+1.34%) |
Mar 29, 2012 | 18.94 | 19.21 | 18.88 | 19.16 | 8,417,157 | +0.12(+0.64%) |
Mar 28, 2012 | 19.24 | 19.29 | 18.94 | 19.04 | 6,818,818 | -0.15(-0.79%) |
Mar 27, 2012 | 19.24 | 19.57 | 19.18 | 19.19 | 8,761,276 | -0.17(-0.90%) |
Mar 26, 2012 | 19.10 | 19.40 | 19.03 | 19.36 | 10,511,416 | +0.31(+1.63%) |
Mar 23, 2012 | 18.96 | 19.17 | 18.75 | 19.05 | 7,665,235 | +0.09(+0.48%) |
Mar 22, 2012 | 18.93 | 19.12 | 18.83 | 18.96 | 7,405,017 | -0.18(-0.95%) |
Mar 21, 2012 | 19.05 | 19.30 | 19.00 | 19.14 | 8,088,003 | +0.15(+0.80%) |
Mar 20, 2012 | 19.00 | 19.24 | 18.62 | 18.99 | 14,291,949 | -0.23(-1.18%) |
Mar 19, 2012 | 19.30 | 19.46 | 19.11 | 19.22 | 7,215,945 | -0.14(-0.70%) |
Mar 16, 2012 | 19.74 | 19.74 | 19.12 | 19.36 | 15,524,931 | -0.36(-1.84%) |
Mar 15, 2012 | 19.96 | 20.12 | 19.59 | 19.72 | 13,386,307 | -0.20(-1.03%) |
Mar 14, 2012 | 19.78 | 20.13 | 19.68 | 19.92 | 11,997,753 | +0.19(+0.96%) |
Mar 13, 2012 | 19.29 | 19.76 | 19.18 | 19.74 | 11,014,842 | +0.51(+2.68%) |
Mar 12, 2012 | 19.39 | 19.46 | 19.04 | 19.22 | 5,292,203 | -0.17(-0.90%) |
Mar 09, 2012 | 19.46 | 19.55 | 19.22 | 19.39 | 8,353,246 | +0.13(+0.67%) |
Mar 08, 2012 | 19.21 | 19.37 | 19.00 | 19.27 | 11,421,917 | +0.43(+2.29%) |
Mar 07, 2012 | 18.74 | 19.08 | 18.74 | 18.83 | 9,057,089 | +0.23(+1.22%) |
Mar 06, 2012 | 19.16 | 19.18 | 18.46 | 18.61 | 25,154,934 | -1.07(-5.46%) |
Mar 05, 2012 | 19.89 | 19.99 | 19.53 | 19.68 | 10,072,007 | -0.34(-1.70%) |
Mar 02, 2012 | 20.10 | 20.25 | 19.95 | 20.02 | 11,182,884 | -0.02(-0.08%) |
Mar 01, 2012 | 19.83 | 20.29 | 19.80 | 20.04 | 11,743,836 | +0.34(+1.73%) |
Feb 29, 2012 | 19.74 | 20.10 | 19.62 | 19.70 | 15,885,489 | -0.09(-0.46%) |
Feb 28, 2012 | 20.05 | 20.08 | 19.76 | 19.79 | 9,969,311 | -0.24(-1.21%) |
Feb 27, 2012 | 19.74 | 20.10 | 19.35 | 20.03 | 11,361,429 | +0.30(+1.50%) |
Feb 24, 2012 | 20.36 | 20.40 | 19.73 | 19.74 | 12,424,004 | -0.55(-2.69%) |
Feb 23, 2012 | 20.20 | 20.64 | 19.88 | 20.28 | 13,607,174 | +0.18(+0.90%) |
Feb 22, 2012 | 20.50 | 20.54 | 20.08 | 20.10 | 14,125,523 | -0.39(-1.88%) |
Feb 21, 2012 | 20.67 | 20.85 | 20.43 | 20.48 | 11,351,335 | -0.21(-1.02%) |
Feb 17, 2012 | 20.57 | 20.95 | 20.45 | 20.70 | 23,257,636 | +0.13(+0.63%) |
Feb 16, 2012 | 19.14 | 20.64 | 19.13 | 20.57 | 46,653,376 | +1.70(+8.99%) |
Feb 15, 2012 | 19.48 | 19.50 | 18.85 | 18.87 | 17,552,534 | -0.36(-1.85%) |
Feb 14, 2012 | 19.08 | 19.27 | 18.93 | 19.23 | 13,058,729 | +0.05(+0.24%) |
Feb 13, 2012 | 19.68 | 19.68 | 19.08 | 19.18 | 13,874,675 | -0.12(-0.63%) |
Feb 10, 2012 | 19.29 | 19.32 | 19.11 | 19.30 | 12,970,696 | -0.18(-0.93%) |
Feb 09, 2012 | 19.65 | 19.85 | 19.30 | 19.49 | 9,827,923 | -0.01(-0.04%) |
Feb 08, 2012 | 19.92 | 20.00 | 19.36 | 19.49 | 22,975,474 | -0.36(-1.79%) |
Feb 07, 2012 | 20.15 | 20.15 | 19.80 | 19.85 | 14,157,126 | -0.36(-1.80%) |
Feb 06, 2012 | 20.04 | 20.31 | 19.64 | 20.21 | 22,805,290 | +0.39(+1.99%) |
Feb 03, 2012 | 18.93 | 20.02 | 18.77 | 19.82 | 33,721,804 | +1.42(+7.69%) |
Feb 02, 2012 | 18.66 | 18.69 | 18.40 | 18.40 | 8,811,954 | -0.05(-0.25%) |
Feb 01, 2012 | 18.42 | 18.61 | 18.22 | 18.45 | 17,618,328 | +0.26(+1.46%) |
Jan 31, 2012 | 18.57 | 18.62 | 18.13 | 18.18 | 12,081,895 | -0.16(-0.87%) |
Jan 30, 2012 | 18.21 | 18.60 | 18.13 | 18.34 | 8,346,315 | -0.11(-0.57%) |
Jan 27, 2012 | 18.02 | 18.58 | 17.66 | 18.45 | 19,530,224 | -0.27(-1.42%) |
Jan 26, 2012 | 19.00 | 19.30 | 18.62 | 18.71 | 15,278,247 | -0.15(-0.80%) |
Jan 25, 2012 | 18.84 | 18.93 | 18.46 | 18.86 | 17,755,136 | +0.10(+0.52%) |
Jan 24, 2012 | 18.80 | 18.87 | 18.55 | 18.77 | 11,029,807 | -0.10(-0.52%) |
Jan 23, 2012 | 19.03 | 19.11 | 18.77 | 18.86 | 11,787,638 | -0.06(-0.32%) |
Jan 20, 2012 | 18.87 | 19.01 | 18.80 | 18.93 | 13,073,265 | +0.14(+0.73%) |
Jan 19, 2012 | 18.69 | 18.91 | 18.51 | 18.79 | 20,108,838 | +0.23(+1.26%) |
Jan 18, 2012 | 18.37 | 18.61 | 18.18 | 18.55 | 11,781,805 | +0.23(+1.28%) |
Jan 17, 2012 | 18.62 | 18.68 | 18.29 | 18.32 | 12,398,348 | -0.07(-0.37%) |
Jan 13, 2012 | 18.37 | 18.66 | 18.10 | 18.39 | 17,126,016 | -0.29(-1.54%) |
Jan 12, 2012 | 18.43 | 18.79 | 17.99 | 18.68 | 22,125,964 | +0.15(+0.82%) |
Jan 11, 2012 | 17.69 | 18.65 | 17.67 | 18.52 | 28,917,942 | +0.93(+5.29%) |
Jan 10, 2012 | 17.58 | 17.71 | 17.24 | 17.59 | 17,883,646 | +0.30(+1.75%) |
Jan 09, 2012 | 17.56 | 17.74 | 17.18 | 17.29 | 15,964,841 | -0.06(-0.35%) |
Jan 06, 2012 | 16.85 | 17.43 | 16.84 | 17.35 | 24,087,392 | +0.57(+3.38%) |
Jan 05, 2012 | 15.97 | 16.87 | 15.87 | 16.78 | 23,619,680 | +0.77(+4.82%) |
Jan 04, 2012 | 15.94 | 16.18 | 15.71 | 16.01 | 10,378,147 | +0.67(+4.34%) |
Dec 30, 2011 | 15.37 | 15.38 | 15.22 | 15.34 | 9,210,547 | +0.05(+0.30%) |
Dec 29, 2011 | 15.03 | 15.33 | 14.92 | 15.30 | 9,014,816 | +0.26(+1.76%) |
Dec 28, 2011 | 15.20 | 15.24 | 14.96 | 15.03 | 9,400,198 | -0.17(-1.14%) |
Dec 27, 2011 | 15.47 | 15.47 | 15.20 | 15.21 | 7,749,061 | -0.31(-2.00%) |
Dec 23, 2011 | 15.75 | 15.81 | 15.48 | 15.52 | 8,562,567 | +0.14(+0.89%) |
Dec 21, 2011 | 14.94 | 15.47 | 14.82 | 15.38 | 17,240,156 | +0.48(+3.20%) |
Dec 20, 2011 | 14.70 | 15.06 | 14.65 | 14.91 | 18,430,508 | +0.48(+3.36%) |
Dec 19, 2011 | 15.23 | 15.31 | 14.38 | 14.42 | 20,580,918 | -0.83(-5.46%) |
Dec 16, 2011 | 15.26 | 15.53 | 15.12 | 15.25 | 12,043,599 | +0.04(+0.25%) |
Dec 15, 2011 | 14.96 | 15.30 | 14.77 | 15.22 | 13,399,592 | +0.48(+3.24%) |
Dec 14, 2011 | 15.10 | 15.15 | 14.70 | 14.74 | 19,885,424 | -0.48(-3.18%) |
Dec 13, 2011 | 15.87 | 15.90 | 15.10 | 15.22 | 16,704,153 | -0.52(-3.32%) |
Dec 12, 2011 | 15.64 | 15.82 | 15.56 | 15.75 | 8,251,641 | -0.26(-1.65%) |
Dec 09, 2011 | 15.97 | 16.20 | 15.94 | 16.01 | 8,582,901 | +0.13(+0.81%) |
Dec 08, 2011 | 16.47 | 16.47 | 15.78 | 15.88 | 15,197,929 | -0.73(-4.38%) |
Dec 07, 2011 | 16.37 | 16.74 | 16.26 | 16.61 | 12,145,930 | +0.20(+1.20%) |
Dec 06, 2011 | 16.35 | 16.56 | 16.11 | 16.41 | 14,064,936 | +0.07(+0.42%) |
Dec 05, 2011 | 16.29 | 16.65 | 16.22 | 16.34 | 12,899,424 | +0.23(+1.46%) |
Dec 02, 2011 | 16.16 | 16.45 | 16.00 | 16.11 | 12,921,078 | +0.24(+1.53%) |
Dec 01, 2011 | 16.08 | 16.48 | 15.84 | 15.87 | 15,872,841 | -0.25(-1.55%) |
Nov 30, 2011 | 15.91 | 16.13 | 15.85 | 16.12 | 14,716,407 | +0.74(+4.82%) |
Nov 29, 2011 | 15.69 | 15.78 | 15.37 | 15.38 | 10,124,850 | -0.33(-2.07%) |
Nov 28, 2011 | 15.86 | 16.22 | 15.63 | 15.70 | 11,834,411 | +0.30(+1.97%) |
Nov 25, 2011 | 15.31 | 15.68 | 15.30 | 15.40 | 3,642,698 | +0.08(+0.49%) |
Nov 23, 2011 | 15.50 | 15.66 | 15.19 | 15.32 | 12,674,011 | -0.37(-2.36%) |
Nov 22, 2011 | 15.84 | 15.99 | 15.67 | 15.69 | 9,627,917 | -0.24(-1.52%) |
Nov 21, 2011 | 15.97 | 16.03 | 15.55 | 15.94 | 15,530,681 | -0.48(-2.91%) |
Nov 18, 2011 | 16.66 | 16.79 | 16.37 | 16.41 | 8,710,231 | -0.08(-0.50%) |
Nov 17, 2011 | 17.20 | 17.22 | 16.32 | 16.50 | 16,766,672 | -0.65(-3.80%) |
Nov 16, 2011 | 17.59 | 17.68 | 17.12 | 17.15 | 12,280,770 | -0.53(-3.00%) |
Nov 15, 2011 | 17.27 | 17.81 | 17.11 | 17.68 | 18,317,778 | +0.27(+1.57%) |
Nov 14, 2011 | 17.08 | 17.63 | 17.04 | 17.40 | 17,744,614 | +0.36(+2.13%) |
Nov 11, 2011 | 17.37 | 17.49 | 16.82 | 17.04 | 20,395,028 | -0.14(-0.84%) |
Nov 10, 2011 | 16.99 | 17.30 | 16.60 | 17.18 | 20,959,288 | +0.30(+1.75%) |
Nov 09, 2011 | 17.46 | 17.84 | 16.77 | 16.89 | 43,466,412 | -2.07(-10.90%) |
Nov 08, 2011 | 18.32 | 19.05 | 18.15 | 18.96 | 26,244,872 | +0.78(+4.29%) |
Nov 07, 2011 | 18.12 | 18.28 | 17.81 | 18.18 | 12,924,440 | +0.30(+1.69%) |
Nov 04, 2011 | 18.09 | 18.11 | 17.65 | 17.87 | 12,488,539 | -0.32(-1.75%) |
Nov 03, 2011 | 18.03 | 18.26 | 17.23 | 18.19 | 26,357,310 | +0.63(+3.58%) |
Nov 02, 2011 | 17.94 | 17.96 | 17.35 | 17.56 | 18,963,550 | -0.10(-0.56%) |
Nov 01, 2011 | 18.79 | 18.85 | 17.60 | 17.66 | 33,505,122 | -1.91(-9.75%) |
Oct 31, 2011 | 19.62 | 19.80 | 19.39 | 19.57 | 11,695,116 | -0.45(-2.27%) |
Oct 28, 2011 | 19.85 | 20.10 | 19.68 | 20.02 | 14,172,041 | +0.10(+0.49%) |
Oct 27, 2011 | 19.58 | 20.04 | 19.08 | 19.92 | 24,322,124 | +1.01(+5.32%) |
Oct 26, 2011 | 18.93 | 19.14 | 18.69 | 18.92 | 23,113,670 | +0.10(+0.52%) |
Oct 25, 2011 | 18.82 | 19.07 | 18.29 | 18.82 | 15,038,505 | -0.09(-0.48%) |
Oct 24, 2011 | 18.38 | 19.11 | 18.36 | 18.91 | 17,877,526 | +0.48(+2.59%) |
Oct 21, 2011 | 17.71 | 18.46 | 17.56 | 18.43 | 16,320,791 | +1.05(+6.05%) |
Oct 20, 2011 | 17.43 | 17.55 | 17.04 | 17.38 | 12,533,499 | -0.10(-0.56%) |
Oct 19, 2011 | 17.81 | 17.83 | 17.38 | 17.48 | 10,040,276 | -0.34(-1.91%) |
Oct 18, 2011 | 17.56 | 18.07 | 17.24 | 17.82 | 18,670,330 | +0.27(+1.55%) |
Oct 17, 2011 | 18.30 | 18.31 | 17.52 | 17.55 | 11,404,430 | -0.74(-4.06%) |
Oct 14, 2011 | 17.93 | 18.29 | 17.68 | 18.29 | 19,490,040 | +0.76(+4.36%) |
Oct 13, 2011 | 17.70 | 17.70 | 17.03 | 17.52 | 13,022,810 | -0.20(-1.11%) |
Oct 12, 2011 | 17.37 | 18.15 | 17.31 | 17.72 | 22,856,700 | +0.69(+4.04%) |
Oct 11, 2011 | 16.98 | 17.18 | 16.87 | 17.03 | 13,547,305 | -0.09(-0.53%) |
Oct 10, 2011 | 17.04 | 17.38 | 16.93 | 17.12 | 14,915,953 | +0.46(+2.77%) |
Oct 07, 2011 | 17.09 | 17.36 | 16.52 | 16.66 | 19,124,628 | -0.26(-1.52%) |
Oct 06, 2011 | 17.03 | 17.11 | 16.65 | 16.92 | 17,815,586 | +0.06(+0.36%) |
Oct 05, 2011 | 16.15 | 16.87 | 15.72 | 16.86 | 22,662,198 | +0.64(+3.97%) |
Oct 04, 2011 | 14.72 | 16.25 | 14.42 | 16.22 | 31,462,244 | +1.28(+8.57%) |
Oct 03, 2011 | 15.29 | 15.82 | 14.88 | 14.94 | 18,419,382 | -0.34(-2.23%) |
Sep 30, 2011 | 15.47 | 15.52 | 15.22 | 15.28 | 13,415,718 | -0.44(-2.79%) |
Sep 29, 2011 | 15.69 | 15.87 | 15.23 | 15.72 | 14,241,262 | +0.26(+1.71%) |
Sep 28, 2011 | 16.05 | 16.23 | 15.42 | 15.45 | 13,369,010 | -0.59(-3.68%) |
Sep 27, 2011 | 16.35 | 16.53 | 15.96 | 16.04 | 14,756,439 | +0.08(+0.52%) |
Sep 26, 2011 | 16.14 | 16.23 | 15.54 | 15.96 | 11,232,847 | +0.06(+0.38%) |
Sep 23, 2011 | 14.97 | 16.11 | 14.97 | 15.90 | 18,126,844 | +0.58(+3.75%) |
Sep 22, 2011 | 15.59 | 15.89 | 15.17 | 15.32 | 22,831,884 | -0.79(-4.89%) |
Sep 21, 2011 | 16.95 | 17.18 | 16.06 | 16.11 | 13,009,688 | -0.87(-5.13%) |
Sep 20, 2011 | 17.45 | 17.49 | 16.97 | 16.98 | 12,558,581 | -0.47(-2.69%) |
Sep 19, 2011 | 16.77 | 17.54 | 16.69 | 17.45 | 18,602,334 | +0.33(+1.95%) |
Sep 16, 2011 | 17.17 | 17.24 | 16.91 | 17.12 | 10,486,583 | -0.07(-0.40%) |
Sep 15, 2011 | 17.10 | 17.25 | 16.77 | 17.18 | 10,619,493 | +0.39(+2.34%) |
Sep 14, 2011 | 16.82 | 17.03 | 16.37 | 16.79 | 15,353,696 | +0.14(+0.82%) |
Sep 13, 2011 | 16.56 | 16.90 | 16.28 | 16.65 | 14,781,114 | +0.10(+0.59%) |
Sep 12, 2011 | 16.01 | 16.62 | 15.90 | 16.56 | 12,318,539 | +0.08(+0.51%) |
Sep 09, 2011 | 16.93 | 17.00 | 16.25 | 16.47 | 15,746,685 | -0.55(-3.20%) |
Sep 08, 2011 | 17.25 | 17.51 | 16.84 | 17.02 | 15,564,298 | -0.29(-1.66%) |
Sep 07, 2011 | 16.52 | 17.44 | 16.52 | 17.31 | 17,699,176 | +1.07(+6.62%) |
Sep 06, 2011 | 16.17 | 16.34 | 15.81 | 16.23 | 18,866,742 | -0.48(-2.85%) |
Sep 02, 2011 | 16.96 | 17.07 | 16.45 | 16.71 | 18,608,292 | -0.73(-4.17%) |