Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.91 | 18.00 | 17.69 | 17.76 | 26,045,704 | -0.19(-1.03%) |
May 30, 2012 | 18.07 | 18.25 | 17.86 | 17.95 | 19,842,906 | -0.27(-1.47%) |
May 29, 2012 | 18.13 | 18.33 | 18.00 | 18.22 | 16,375,542 | +0.24(+1.34%) |
May 25, 2012 | 18.00 | 18.11 | 17.88 | 17.98 | 12,842,464 | +0.05(+0.26%) |
May 24, 2012 | 17.76 | 18.06 | 17.69 | 17.93 | 17,714,456 | +0.19(+1.04%) |
May 23, 2012 | 17.81 | 17.95 | 17.52 | 17.75 | 29,241,244 | -0.33(-1.84%) |
May 22, 2012 | 18.10 | 18.26 | 17.87 | 18.08 | 20,739,766 | +0.04(+0.21%) |
May 21, 2012 | 17.80 | 18.07 | 17.61 | 18.04 | 20,870,978 | +0.21(+1.19%) |
May 18, 2012 | 18.08 | 18.08 | 17.77 | 17.83 | 21,962,708 | -0.18(-0.98%) |
May 17, 2012 | 18.22 | 18.31 | 18.00 | 18.00 | 20,227,136 | -0.25(-1.37%) |
May 16, 2012 | 18.48 | 18.64 | 18.25 | 18.25 | 20,764,624 | -0.19(-1.00%) |
May 15, 2012 | 18.60 | 18.79 | 18.40 | 18.44 | 18,326,630 | -0.19(-1.04%) |
May 14, 2012 | 18.52 | 18.97 | 18.40 | 18.63 | 22,687,612 | -0.07(-0.40%) |
May 11, 2012 | 18.73 | 19.15 | 18.64 | 18.71 | 22,286,196 | -0.09(-0.49%) |
May 10, 2012 | 18.50 | 19.08 | 18.49 | 18.80 | 41,044,828 | +0.87(+4.85%) |
May 09, 2012 | 17.67 | 18.03 | 17.48 | 17.93 | 30,345,080 | +0.05(+0.26%) |
May 08, 2012 | 17.73 | 17.94 | 17.64 | 17.88 | 14,378,843 | -0.06(-0.36%) |
May 07, 2012 | 17.67 | 18.04 | 17.59 | 17.95 | 16,817,054 | +0.20(+1.15%) |
May 04, 2012 | 18.07 | 18.20 | 17.75 | 17.75 | 19,833,718 | -0.49(-2.69%) |
May 03, 2012 | 18.29 | 18.40 | 18.16 | 18.24 | 15,035,223 | -0.17(-0.91%) |
May 02, 2012 | 18.25 | 18.47 | 18.10 | 18.40 | 12,463,422 | +0.09(+0.51%) |
May 01, 2012 | 18.09 | 18.50 | 18.09 | 18.31 | 18,574,784 | +0.17(+0.92%) |
Apr 30, 2012 | 18.03 | 18.16 | 17.96 | 18.14 | 14,311,617 | +0.03(+0.15%) |
Apr 27, 2012 | 18.25 | 18.25 | 18.01 | 18.12 | 16,504,375 | -0.03(-0.15%) |
Apr 26, 2012 | 17.79 | 18.25 | 17.71 | 18.14 | 21,684,724 | +0.31(+1.76%) |
Apr 25, 2012 | 17.85 | 18.04 | 17.75 | 17.83 | 16,131,169 | +0.04(+0.21%) |
Apr 24, 2012 | 17.65 | 17.94 | 17.63 | 17.79 | 14,697,684 | +0.23(+1.32%) |
Apr 23, 2012 | 17.47 | 17.60 | 17.26 | 17.56 | 21,254,234 | -0.03(-0.16%) |
Apr 20, 2012 | 17.57 | 17.86 | 17.55 | 17.59 | 18,047,564 | +0.11(+0.64%) |
Apr 19, 2012 | 17.75 | 17.81 | 17.45 | 17.48 | 23,409,488 | -0.35(-1.97%) |
Apr 18, 2012 | 17.84 | 17.96 | 17.72 | 17.83 | 7,944,857 | -0.11(-0.62%) |
Apr 17, 2012 | 17.86 | 18.06 | 17.78 | 17.94 | 11,380,770 | +0.25(+1.41%) |
Apr 16, 2012 | 17.79 | 17.79 | 17.54 | 17.69 | 16,281,619 | -0.03(-0.16%) |
Apr 13, 2012 | 17.81 | 17.93 | 17.70 | 17.72 | 11,925,176 | -0.19(-1.03%) |
Apr 12, 2012 | 17.56 | 17.91 | 17.50 | 17.90 | 17,157,188 | +0.46(+2.65%) |
Apr 11, 2012 | 17.49 | 17.63 | 17.38 | 17.44 | 10,494,825 | +0.18(+1.02%) |
Apr 10, 2012 | 17.54 | 17.67 | 17.26 | 17.26 | 17,921,108 | -0.34(-1.94%) |
Apr 09, 2012 | 17.68 | 17.79 | 17.46 | 17.61 | 19,990,762 | -0.43(-2.36%) |
Apr 05, 2012 | 17.87 | 18.08 | 17.73 | 18.03 | 21,163,446 | +0.06(+0.36%) |
Apr 04, 2012 | 18.33 | 18.35 | 17.92 | 17.97 | 16,875,094 | -0.48(-2.61%) |
Apr 03, 2012 | 18.28 | 18.67 | 18.26 | 18.45 | 20,840,606 | +0.02(+0.10%) |
Apr 02, 2012 | 18.16 | 18.51 | 18.06 | 18.43 | 13,369,902 | +0.19(+1.07%) |
Mar 30, 2012 | 18.13 | 18.34 | 17.91 | 18.24 | 34,507,948 | +0.25(+1.39%) |
Mar 29, 2012 | 18.08 | 18.13 | 17.87 | 17.99 | 27,688,652 | -0.28(-1.52%) |
Mar 28, 2012 | 18.57 | 18.66 | 18.24 | 18.26 | 18,864,444 | -0.47(-2.52%) |
Mar 27, 2012 | 18.77 | 18.87 | 18.70 | 18.74 | 13,193,837 | +0.06(+0.30%) |
Mar 26, 2012 | 18.50 | 18.70 | 18.39 | 18.68 | 21,567,670 | +0.37(+2.02%) |
Mar 23, 2012 | 18.29 | 18.36 | 18.02 | 18.31 | 13,691,769 | +0.06(+0.36%) |
Mar 22, 2012 | 18.30 | 18.40 | 18.19 | 18.25 | 13,549,101 | -0.23(-1.25%) |
Mar 21, 2012 | 18.37 | 18.53 | 18.32 | 18.48 | 10,764,489 | +0.08(+0.45%) |
Mar 20, 2012 | 18.43 | 18.49 | 18.30 | 18.39 | 12,872,619 | -0.22(-1.19%) |
Mar 19, 2012 | 18.44 | 18.81 | 18.39 | 18.62 | 11,665,348 | +0.10(+0.55%) |
Mar 16, 2012 | 18.56 | 18.70 | 18.51 | 18.51 | 29,644,604 | -0.17(-0.89%) |
Mar 15, 2012 | 18.75 | 18.86 | 18.53 | 18.68 | 25,834,190 | +0.16(+0.85%) |
Mar 14, 2012 | 18.42 | 18.53 | 18.26 | 18.52 | 19,470,672 | +0.06(+0.30%) |
Mar 13, 2012 | 18.10 | 18.49 | 18.03 | 18.47 | 15,964,616 | +0.46(+2.57%) |
Mar 12, 2012 | 18.25 | 18.36 | 18.00 | 18.00 | 10,140,750 | -0.34(-1.87%) |
Mar 09, 2012 | 18.17 | 18.52 | 18.11 | 18.35 | 15,113,041 | +0.20(+1.12%) |
Mar 08, 2012 | 18.08 | 18.25 | 17.99 | 18.14 | 11,708,257 | +0.17(+0.93%) |
Mar 07, 2012 | 17.71 | 18.03 | 17.64 | 17.98 | 10,814,963 | +0.30(+1.67%) |
Mar 06, 2012 | 17.87 | 17.87 | 17.51 | 17.68 | 22,863,460 | -0.35(-1.95%) |
Mar 05, 2012 | 18.25 | 18.26 | 17.94 | 18.03 | 15,899,335 | -0.30(-1.62%) |
Mar 02, 2012 | 18.25 | 18.53 | 18.14 | 18.33 | 15,696,574 | -0.15(-0.80%) |
Mar 01, 2012 | 18.40 | 18.53 | 18.30 | 18.48 | 18,706,428 | +0.09(+0.50%) |
Feb 29, 2012 | 18.39 | 18.84 | 18.34 | 18.38 | 43,828,900 | +0.06(+0.30%) |
Feb 28, 2012 | 18.03 | 18.47 | 17.90 | 18.33 | 26,405,616 | +0.30(+1.64%) |
Feb 27, 2012 | 18.15 | 18.22 | 17.83 | 18.03 | 14,758,102 | -0.06(-0.36%) |
Feb 24, 2012 | 18.18 | 18.36 | 18.01 | 18.10 | 16,930,324 | -0.08(-0.46%) |
Feb 23, 2012 | 17.88 | 18.20 | 17.79 | 18.18 | 18,136,514 | +0.32(+1.81%) |
Feb 22, 2012 | 18.03 | 18.14 | 17.79 | 17.86 | 15,200,587 | -0.22(-1.23%) |
Feb 21, 2012 | 18.17 | 18.26 | 17.98 | 18.08 | 13,367,200 | -0.06(-0.31%) |
Feb 17, 2012 | 17.59 | 18.18 | 17.56 | 18.13 | 31,481,450 | +0.55(+3.10%) |
Feb 16, 2012 | 17.51 | 17.69 | 17.38 | 17.59 | 24,683,662 | +0.16(+0.90%) |
Feb 15, 2012 | 17.78 | 17.85 | 17.39 | 17.43 | 18,787,058 | -0.29(-1.62%) |
Feb 14, 2012 | 17.89 | 17.96 | 17.54 | 17.72 | 23,870,132 | -0.24(-1.34%) |
Feb 13, 2012 | 17.87 | 18.03 | 17.80 | 17.96 | 30,224,570 | +0.21(+1.20%) |
Feb 10, 2012 | 17.70 | 17.78 | 17.63 | 17.75 | 18,650,010 | -0.03(-0.16%) |
Feb 09, 2012 | 18.00 | 18.17 | 17.65 | 17.77 | 41,332,216 | -0.38(-2.09%) |
Feb 08, 2012 | 17.98 | 18.27 | 17.94 | 18.15 | 32,122,806 | +0.11(+0.62%) |
Feb 07, 2012 | 18.04 | 18.24 | 17.88 | 18.04 | 13,880,155 | -0.06(-0.31%) |
Feb 06, 2012 | 17.78 | 18.11 | 17.78 | 18.10 | 19,060,936 | +0.26(+1.45%) |
Feb 03, 2012 | 17.76 | 17.88 | 17.70 | 17.84 | 17,884,468 | +0.31(+1.80%) |
Feb 02, 2012 | 17.76 | 17.82 | 17.37 | 17.52 | 19,177,232 | -0.26(-1.46%) |
Feb 01, 2012 | 17.53 | 17.89 | 17.50 | 17.78 | 18,253,890 | +0.36(+2.07%) |
Jan 31, 2012 | 17.70 | 17.87 | 17.42 | 17.42 | 21,987,568 | -0.24(-1.36%) |
Jan 30, 2012 | 17.29 | 17.70 | 17.19 | 17.66 | 22,277,766 | +0.19(+1.11%) |
Jan 27, 2012 | 17.42 | 17.54 | 17.33 | 17.47 | 15,220,258 | +0.06(+0.32%) |
Jan 26, 2012 | 17.52 | 17.57 | 17.29 | 17.41 | 26,947,754 | +0.04(+0.21%) |
Jan 25, 2012 | 17.52 | 17.58 | 17.34 | 17.38 | 30,577,240 | -0.27(-1.52%) |
Jan 24, 2012 | 17.66 | 17.77 | 17.48 | 17.64 | 14,655,208 | -0.13(-0.73%) |
Jan 23, 2012 | 17.65 | 17.87 | 17.55 | 17.77 | 13,737,055 | +0.02(+0.10%) |
Jan 20, 2012 | 18.31 | 18.31 | 17.65 | 17.76 | 24,542,182 | -0.50(-2.74%) |
Jan 19, 2012 | 17.88 | 18.26 | 17.84 | 18.25 | 23,279,358 | +0.42(+2.33%) |
Jan 18, 2012 | 17.63 | 17.97 | 17.58 | 17.84 | 20,788,728 | +0.24(+1.37%) |
Jan 17, 2012 | 17.59 | 17.66 | 17.46 | 17.60 | 20,235,134 | +0.38(+2.20%) |
Jan 13, 2012 | 17.42 | 17.45 | 17.09 | 17.22 | 10,845,658 | -0.26(-1.48%) |
Jan 12, 2012 | 17.46 | 17.54 | 17.28 | 17.48 | 14,971,130 | +0.08(+0.48%) |
Jan 11, 2012 | 17.26 | 17.45 | 17.20 | 17.39 | 17,013,872 | +0.14(+0.80%) |
Jan 10, 2012 | 17.18 | 17.43 | 17.13 | 17.26 | 19,353,080 | +0.28(+1.64%) |
Jan 09, 2012 | 16.95 | 17.04 | 16.86 | 16.98 | 13,041,118 | +0.05(+0.27%) |
Jan 06, 2012 | 17.12 | 17.26 | 16.92 | 16.93 | 18,675,842 | -0.18(-1.03%) |
Jan 05, 2012 | 16.85 | 17.14 | 16.66 | 17.11 | 22,468,638 | +0.25(+1.48%) |
Jan 04, 2012 | 16.95 | 17.01 | 16.78 | 16.86 | 21,777,132 | -0.12(-0.71%) |
Jan 03, 2012 | 16.87 | 17.12 | 16.86 | 16.98 | 27,905,248 | +0.47(+2.86%) |
Dec 30, 2011 | 16.54 | 16.61 | 16.45 | 16.51 | 8,815,887 | -0.03(-0.17%) |
Dec 29, 2011 | 16.38 | 16.56 | 16.25 | 16.53 | 19,606,316 | +0.39(+2.41%) |
Dec 28, 2011 | 16.42 | 16.43 | 16.08 | 16.15 | 14,185,161 | -0.28(-1.69%) |
Dec 27, 2011 | 16.26 | 16.48 | 16.22 | 16.42 | 7,252,811 | +0.12(+0.74%) |
Dec 23, 2011 | 16.14 | 16.30 | 16.09 | 16.30 | 7,342,735 | +0.24(+1.50%) |
Dec 22, 2011 | 16.08 | 16.16 | 15.91 | 16.06 | 14,901,634 | -0.04(-0.23%) |
Dec 21, 2011 | 15.94 | 16.15 | 15.87 | 16.10 | 20,343,864 | +0.20(+1.28%) |
Dec 20, 2011 | 15.75 | 15.94 | 15.65 | 15.90 | 24,842,326 | +0.40(+2.57%) |
Dec 19, 2011 | 15.81 | 15.87 | 15.43 | 15.50 | 15,865,505 | -0.21(-1.35%) |
Dec 16, 2011 | 15.90 | 16.14 | 15.71 | 15.71 | 50,964,012 | -0.06(-0.41%) |
Dec 15, 2011 | 16.08 | 16.11 | 15.75 | 15.78 | 21,010,186 | -0.08(-0.53%) |
Dec 14, 2011 | 15.85 | 16.01 | 15.68 | 15.86 | 22,868,540 | -0.11(-0.70%) |
Dec 13, 2011 | 16.27 | 16.42 | 15.89 | 15.97 | 19,118,544 | -0.18(-1.09%) |
Dec 12, 2011 | 16.19 | 16.20 | 15.96 | 16.15 | 19,964,174 | -0.10(-0.63%) |
Dec 09, 2011 | 15.99 | 16.35 | 15.95 | 16.25 | 17,029,436 | +0.38(+2.39%) |
Dec 08, 2011 | 16.32 | 16.33 | 15.84 | 15.87 | 21,645,382 | -0.50(-3.05%) |
Dec 07, 2011 | 16.39 | 16.53 | 16.07 | 16.37 | 25,414,724 | -0.16(-0.95%) |
Dec 06, 2011 | 16.44 | 16.64 | 16.38 | 16.52 | 17,278,672 | +0.14(+0.85%) |
Dec 05, 2011 | 16.64 | 16.65 | 16.27 | 16.39 | 18,001,088 | +0.10(+0.63%) |
Dec 02, 2011 | 16.42 | 16.58 | 16.27 | 16.28 | 11,808,124 | +0.04(+0.23%) |
Dec 01, 2011 | 16.22 | 16.37 | 16.03 | 16.25 | 19,605,990 | +0.11(+0.69%) |
Nov 30, 2011 | 15.74 | 16.15 | 15.74 | 16.14 | 26,269,434 | +0.83(+5.44%) |
Nov 29, 2011 | 15.27 | 15.53 | 15.21 | 15.30 | 18,155,428 | +0.04(+0.24%) |
Nov 28, 2011 | 15.14 | 15.40 | 15.11 | 15.27 | 15,847,996 | +0.49(+3.32%) |
Nov 25, 2011 | 14.74 | 15.01 | 14.74 | 14.78 | 6,015,278 | -0.06(-0.37%) |
Nov 23, 2011 | 14.99 | 15.08 | 14.75 | 14.83 | 19,373,724 | -0.35(-2.32%) |
Nov 22, 2011 | 15.03 | 15.26 | 14.96 | 15.18 | 23,205,430 | +0.11(+0.74%) |
Nov 21, 2011 | 14.96 | 15.16 | 14.80 | 15.07 | 31,245,400 | -0.03(-0.18%) |
Nov 18, 2011 | 15.42 | 15.50 | 15.08 | 15.10 | 37,702,624 | -0.27(-1.75%) |
Nov 17, 2011 | 15.51 | 15.67 | 15.28 | 15.37 | 27,009,468 | -0.17(-1.07%) |
Nov 16, 2011 | 15.81 | 15.97 | 15.52 | 15.53 | 25,562,364 | -0.61(-3.78%) |
Nov 15, 2011 | 15.72 | 16.26 | 15.72 | 16.15 | 17,524,664 | +0.34(+2.17%) |
Nov 14, 2011 | 15.77 | 15.84 | 15.65 | 15.80 | 17,526,502 | -0.08(-0.52%) |
Nov 11, 2011 | 15.78 | 16.02 | 15.72 | 15.89 | 21,353,670 | +0.32(+2.08%) |
Nov 10, 2011 | 15.45 | 15.64 | 15.15 | 15.56 | 20,272,746 | +0.35(+2.31%) |
Nov 09, 2011 | 15.53 | 15.62 | 15.13 | 15.21 | 26,710,838 | -0.72(-4.53%) |
Nov 08, 2011 | 15.81 | 15.97 | 15.45 | 15.93 | 34,570,960 | +0.25(+1.59%) |
Nov 07, 2011 | 15.55 | 15.75 | 15.43 | 15.68 | 30,760,330 | +0.14(+0.89%) |
Nov 04, 2011 | 15.52 | 15.62 | 15.31 | 15.54 | 21,049,420 | -0.07(-0.47%) |
Nov 03, 2011 | 16.14 | 16.16 | 15.48 | 15.62 | 58,869,636 | -0.02(-0.12%) |
Nov 02, 2011 | 15.64 | 15.79 | 15.36 | 15.64 | 41,880,948 | +0.19(+1.26%) |
Nov 01, 2011 | 15.68 | 15.74 | 15.40 | 15.44 | 29,684,594 | -0.77(-4.74%) |
Oct 31, 2011 | 16.31 | 16.39 | 16.17 | 16.21 | 22,048,958 | -0.26(-1.57%) |
Oct 28, 2011 | 16.49 | 16.59 | 16.26 | 16.47 | 19,204,576 | -0.04(-0.22%) |
Oct 27, 2011 | 15.98 | 16.64 | 15.95 | 16.51 | 44,420,972 | +0.90(+5.75%) |
Oct 26, 2011 | 15.76 | 15.90 | 15.48 | 15.61 | 34,855,540 | -0.01(-0.06%) |
Oct 25, 2011 | 16.02 | 16.03 | 15.57 | 15.62 | 27,554,198 | -0.48(-2.99%) |
Oct 24, 2011 | 15.99 | 16.15 | 15.90 | 16.10 | 29,188,608 | +0.19(+1.16%) |
Oct 21, 2011 | 15.76 | 15.91 | 15.42 | 15.91 | 32,610,470 | +0.32(+2.08%) |
Oct 20, 2011 | 15.50 | 15.74 | 15.23 | 15.59 | 27,740,100 | +0.14(+0.90%) |
Oct 19, 2011 | 15.75 | 15.95 | 15.34 | 15.45 | 29,683,190 | -0.31(-1.94%) |
Oct 18, 2011 | 15.68 | 15.95 | 15.53 | 15.76 | 39,194,256 | +0.14(+0.89%) |
Oct 17, 2011 | 15.79 | 15.89 | 15.48 | 15.62 | 19,853,714 | -0.28(-1.75%) |
Oct 14, 2011 | 16.00 | 16.19 | 15.85 | 15.90 | 20,117,324 | +0.06(+0.35%) |
Oct 13, 2011 | 15.65 | 15.94 | 15.53 | 15.84 | 16,443,525 | +0.03(+0.18%) |
Oct 12, 2011 | 15.73 | 16.07 | 15.68 | 15.81 | 25,346,202 | +0.26(+1.67%) |
Oct 11, 2011 | 15.60 | 15.78 | 15.42 | 15.55 | 18,600,292 | -0.11(-0.71%) |
Oct 10, 2011 | 15.28 | 15.67 | 15.25 | 15.66 | 19,084,714 | +0.63(+4.18%) |
Oct 07, 2011 | 14.83 | 15.21 | 14.82 | 15.03 | 37,508,940 | +0.26(+1.75%) |
Oct 06, 2011 | 14.77 | 14.79 | 14.54 | 14.78 | 25,390,082 | -0.01(-0.06%) |
Oct 05, 2011 | 14.39 | 14.80 | 14.25 | 14.79 | 30,832,960 | +0.41(+2.83%) |
Oct 04, 2011 | 13.62 | 14.39 | 13.62 | 14.38 | 37,853,504 | +0.49(+3.53%) |
Oct 03, 2011 | 14.18 | 14.54 | 13.88 | 13.89 | 35,386,760 | -0.43(-3.04%) |
Sep 30, 2011 | 14.53 | 14.66 | 14.31 | 14.32 | 27,352,844 | -0.42(-2.83%) |
Sep 29, 2011 | 14.98 | 15.18 | 14.48 | 14.74 | 29,185,906 | +0.01(+0.06%) |
Sep 28, 2011 | 15.30 | 15.42 | 14.68 | 14.73 | 27,900,924 | -0.52(-3.40%) |
Sep 27, 2011 | 15.40 | 15.64 | 15.14 | 15.25 | 23,205,538 | +0.13(+0.86%) |
Sep 26, 2011 | 15.00 | 15.14 | 14.65 | 15.12 | 50,403,608 | +0.21(+1.43%) |
Sep 23, 2011 | 14.36 | 15.02 | 14.17 | 14.91 | 42,645,192 | +0.47(+3.27%) |
Sep 22, 2011 | 14.56 | 14.84 | 14.20 | 14.43 | 46,632,968 | -0.49(-3.29%) |
Sep 21, 2011 | 15.49 | 15.57 | 14.91 | 14.92 | 34,305,512 | -0.64(-4.10%) |
Sep 20, 2011 | 15.70 | 16.03 | 15.50 | 15.56 | 34,872,184 | -0.06(-0.41%) |
Sep 19, 2011 | 15.33 | 15.74 | 15.23 | 15.63 | 23,989,778 | -0.06(-0.41%) |
Sep 16, 2011 | 15.26 | 15.75 | 15.07 | 15.69 | 35,506,948 | +0.54(+3.54%) |
Sep 15, 2011 | 15.10 | 15.26 | 15.05 | 15.16 | 41,399,552 | +0.17(+1.11%) |
Sep 14, 2011 | 14.80 | 15.17 | 14.66 | 14.99 | 48,644,580 | +0.01(+0.06%) |
Sep 13, 2011 | 14.94 | 15.29 | 14.87 | 14.98 | 39,426,956 | +0.01(+0.06%) |
Sep 12, 2011 | 14.55 | 14.99 | 14.53 | 14.97 | 34,528,700 | +0.14(+0.94%) |
Sep 09, 2011 | 14.97 | 15.18 | 14.58 | 14.83 | 37,160,160 | -0.27(-1.78%) |
Sep 08, 2011 | 15.25 | 15.41 | 15.02 | 15.10 | 32,004,132 | -0.30(-1.92%) |
Sep 07, 2011 | 15.35 | 15.45 | 15.24 | 15.40 | 26,008,416 | +0.29(+1.90%) |
Sep 06, 2011 | 14.63 | 15.16 | 14.54 | 15.11 | 31,211,030 | +0.06(+0.37%) |
Sep 02, 2011 | 15.26 | 15.48 | 15.01 | 15.05 | 33,954,248 | -0.50(-3.21%) |
Sep 01, 2011 | 16.01 | 16.02 | 15.54 | 15.55 | 32,942,172 | -0.43(-2.66%) |
Aug 31, 2011 | 15.84 | 16.19 | 15.79 | 15.98 | 31,404,064 | +0.14(+0.88%) |
Aug 30, 2011 | 15.77 | 16.01 | 15.60 | 15.84 | 38,009,144 | -0.19(-1.21%) |
Aug 29, 2011 | 15.82 | 16.03 | 15.69 | 16.03 | 22,160,606 | +0.43(+2.73%) |
Aug 26, 2011 | 15.29 | 15.72 | 14.91 | 15.61 | 27,144,246 | +0.32(+2.12%) |
Aug 25, 2011 | 15.60 | 15.97 | 15.22 | 15.28 | 32,350,642 | -0.30(-1.90%) |
Aug 24, 2011 | 15.06 | 15.63 | 14.99 | 15.58 | 40,570,352 | +0.43(+2.87%) |
Aug 23, 2011 | 14.48 | 15.18 | 14.39 | 15.15 | 36,852,884 | +0.80(+5.54%) |
Aug 22, 2011 | 14.66 | 14.67 | 14.27 | 14.35 | 39,104,332 | -0.05(-0.32%) |
Aug 19, 2011 | 14.73 | 15.06 | 14.35 | 14.40 | 67,878,120 | -0.58(-3.89%) |
Aug 18, 2011 | 14.98 | 15.19 | 14.79 | 14.98 | 50,539,036 | -0.78(-4.93%) |
Aug 17, 2011 | 15.86 | 15.98 | 15.65 | 15.76 | 43,635,112 | -0.10(-0.64%) |
Aug 16, 2011 | 15.49 | 16.26 | 15.39 | 15.86 | 57,347,848 | +0.21(+1.36%) |
Aug 15, 2011 | 15.10 | 15.68 | 15.03 | 15.65 | 47,856,128 | +0.63(+4.19%) |
Aug 12, 2011 | 14.74 | 15.52 | 14.66 | 15.02 | 63,690,612 | +0.04(+0.25%) |
Aug 11, 2011 | 13.88 | 15.28 | 13.86 | 14.98 | 108,271,656 | +2.29(+18.09%) |
Aug 10, 2011 | 12.86 | 13.47 | 12.54 | 12.68 | 71,051,936 | -0.78(-5.77%) |
Aug 09, 2011 | 12.80 | 13.46 | 12.38 | 13.46 | 52,133,888 | +0.86(+6.83%) |
Aug 08, 2011 | 13.11 | 13.28 | 12.59 | 12.60 | 78,856,824 | -0.97(-7.16%) |
Aug 05, 2011 | 13.55 | 13.80 | 13.05 | 13.57 | 62,085,060 | +0.10(+0.76%) |
Aug 04, 2011 | 14.00 | 14.66 | 13.46 | 13.47 | 58,981,176 | -0.97(-6.73%) |
Aug 03, 2011 | 14.17 | 14.48 | 14.02 | 14.44 | 52,549,460 | +0.30(+2.09%) |
Aug 02, 2011 | 14.77 | 14.84 | 14.12 | 14.15 | 53,423,408 | -0.75(-5.03%) |
Aug 01, 2011 | 14.76 | 15.00 | 14.45 | 14.90 | 43,287,520 | +0.07(+0.50%) |
Jul 29, 2011 | 14.74 | 14.91 | 14.58 | 14.82 | 40,467,672 | -0.08(-0.56%) |
Jul 28, 2011 | 14.84 | 15.23 | 14.75 | 14.91 | 28,491,698 | +0.10(+0.69%) |
Jul 27, 2011 | 14.79 | 14.97 | 14.68 | 14.80 | 29,138,242 | -0.15(-0.99%) |
Jul 26, 2011 | 15.03 | 15.03 | 14.69 | 14.95 | 41,421,924 | -0.06(-0.37%) |
Jul 25, 2011 | 14.91 | 15.12 | 14.88 | 15.01 | 26,169,350 | -0.19(-1.22%) |
Jul 22, 2011 | 14.89 | 15.23 | 14.82 | 15.19 | 38,746,800 | -0.06(-0.36%) |
Jul 21, 2011 | 15.03 | 15.40 | 15.00 | 15.25 | 64,322,564 | +0.51(+3.45%) |
Jul 20, 2011 | 14.80 | 15.17 | 14.63 | 14.74 | 43,396,468 | +0.13(+0.89%) |
Jul 19, 2011 | 14.13 | 14.83 | 14.08 | 14.61 | 81,355,784 | +0.76(+5.48%) |
Jul 18, 2011 | 13.98 | 14.13 | 13.66 | 13.85 | 76,375,384 | -0.62(-4.28%) |
Jul 15, 2011 | 14.21 | 14.62 | 13.78 | 14.47 | 93,355,864 | +0.19(+1.30%) |
Jul 14, 2011 | 14.79 | 14.92 | 14.06 | 14.29 | 92,257,320 | -0.45(-3.08%) |
Jul 13, 2011 | 14.20 | 15.27 | 14.16 | 14.74 | 180,157,984 | +0.54(+3.78%) |
Jul 12, 2011 | 14.78 | 14.84 | 14.06 | 14.20 | 166,963,696 | -0.12(-0.84%) |
Jul 11, 2011 | 15.03 | 15.07 | 14.29 | 14.32 | 109,223,096 | -1.18(-7.58%) |
Jul 08, 2011 | 15.78 | 15.92 | 15.32 | 15.50 | 47,875,580 | -0.63(-3.90%) |
Jul 07, 2011 | 16.22 | 16.47 | 16.09 | 16.13 | 46,978,288 | -0.04(-0.23%) |
Jul 06, 2011 | 16.38 | 16.42 | 15.81 | 16.16 | 54,358,528 | -0.61(-3.64%) |
Jul 05, 2011 | 16.56 | 16.84 | 16.51 | 16.77 | 17,389,562 | +0.06(+0.39%) |
Jul 01, 2011 | 16.41 | 16.72 | 16.27 | 16.71 | 15,994,122 | +0.33(+2.03%) |
Jun 30, 2011 | 16.21 | 16.43 | 16.11 | 16.38 | 15,337,635 | +0.29(+1.78%) |
Jun 29, 2011 | 15.90 | 16.27 | 15.73 | 16.09 | 23,541,456 | +0.19(+1.22%) |
Jun 28, 2011 | 15.69 | 15.91 | 15.56 | 15.90 | 13,669,720 | +0.24(+1.54%) |
Jun 27, 2011 | 15.42 | 15.77 | 15.28 | 15.65 | 13,879,399 | +0.17(+1.08%) |
Jun 24, 2011 | 15.39 | 15.54 | 15.25 | 15.49 | 30,635,064 | +0.11(+0.72%) |
Jun 23, 2011 | 15.15 | 15.40 | 14.99 | 15.38 | 23,978,754 | -0.09(-0.60%) |
Jun 22, 2011 | 15.31 | 15.65 | 15.27 | 15.47 | 19,649,008 | +0.06(+0.42%) |
Jun 21, 2011 | 15.03 | 15.48 | 14.92 | 15.40 | 14,699,305 | +0.43(+2.84%) |
Jun 20, 2011 | 14.82 | 15.05 | 14.79 | 14.98 | 12,362,042 | +0.13(+0.87%) |
Jun 17, 2011 | 15.06 | 15.13 | 14.82 | 14.85 | 23,189,650 | -0.02(-0.12%) |
Jun 16, 2011 | 15.00 | 15.14 | 14.77 | 14.87 | 20,670,162 | -0.15(-0.99%) |
Jun 15, 2011 | 15.03 | 15.12 | 14.76 | 15.02 | 31,394,120 | -0.14(-0.92%) |
Jun 14, 2011 | 15.18 | 15.27 | 15.11 | 15.16 | 15,433,719 | +0.12(+0.80%) |
Jun 13, 2011 | 15.03 | 15.26 | 14.94 | 15.03 | 16,909,788 | -0.12(-0.79%) |
Jun 10, 2011 | 15.45 | 15.49 | 15.07 | 15.16 | 19,823,018 | -0.39(-2.50%) |
Jun 09, 2011 | 15.48 | 15.64 | 15.32 | 15.54 | 10,390,202 | +0.12(+0.78%) |
Jun 08, 2011 | 15.40 | 15.55 | 15.36 | 15.42 | 16,013,036 | -0.06(-0.36%) |
Jun 07, 2011 | 15.78 | 15.89 | 15.46 | 15.48 | 25,658,448 | -0.26(-1.65%) |
Jun 06, 2011 | 15.84 | 15.88 | 15.72 | 15.74 | 17,527,582 | -0.16(-0.99%) |
Jun 03, 2011 | 16.04 | 16.15 | 15.85 | 15.90 | 21,772,378 | -0.37(-2.28%) |
Jun 02, 2011 | 16.28 | 16.46 | 16.21 | 16.27 | 18,836,126 | -0.06(-0.40%) |