Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.75 | 22.88 | 22.55 | 22.73 | 23,532,942 | -0.02(-0.10%) |
Apr 27, 2012 | 23.09 | 23.18 | 22.37 | 22.75 | 69,075,184 | -1.28(-5.32%) |
Apr 26, 2012 | 23.71 | 24.23 | 23.53 | 24.03 | 37,596,100 | +0.46(+1.95%) |
Apr 25, 2012 | 23.26 | 23.66 | 23.12 | 23.57 | 17,773,728 | +0.57(+2.50%) |
Apr 24, 2012 | 23.36 | 23.67 | 22.88 | 23.00 | 22,648,428 | -0.20(-0.87%) |
Apr 23, 2012 | 23.25 | 23.31 | 22.88 | 23.20 | 19,185,310 | -0.24(-1.01%) |
Apr 20, 2012 | 23.40 | 23.72 | 23.38 | 23.44 | 20,368,486 | +0.14(+0.60%) |
Apr 19, 2012 | 23.93 | 23.95 | 23.21 | 23.30 | 23,420,134 | -0.60(-2.52%) |
Apr 18, 2012 | 23.38 | 24.06 | 23.34 | 23.90 | 22,880,670 | +0.66(+2.85%) |
Apr 17, 2012 | 23.75 | 23.75 | 23.05 | 23.24 | 38,552,228 | -0.39(-1.66%) |
Apr 16, 2012 | 24.54 | 24.56 | 23.58 | 23.63 | 32,013,770 | -0.80(-3.28%) |
Apr 13, 2012 | 23.88 | 24.56 | 23.67 | 24.43 | 38,560,800 | +0.41(+1.72%) |
Apr 12, 2012 | 23.55 | 24.03 | 23.38 | 24.02 | 30,814,732 | +0.53(+2.24%) |
Apr 11, 2012 | 22.73 | 23.50 | 22.66 | 23.49 | 30,509,816 | +1.00(+4.43%) |
Apr 10, 2012 | 22.88 | 22.95 | 22.42 | 22.50 | 22,911,096 | -0.25(-1.11%) |
Apr 09, 2012 | 22.69 | 22.96 | 22.63 | 22.75 | 15,863,975 | -0.30(-1.31%) |
Apr 05, 2012 | 22.63 | 23.17 | 22.61 | 23.05 | 20,646,068 | +0.48(+2.14%) |
Apr 04, 2012 | 22.69 | 22.84 | 22.45 | 22.57 | 17,858,358 | +0.02(+0.09%) |
Apr 03, 2012 | 22.46 | 22.65 | 22.36 | 22.55 | 14,973,711 | +0.10(+0.42%) |
Apr 02, 2012 | 22.20 | 22.54 | 22.17 | 22.45 | 15,371,798 | +0.31(+1.40%) |
Mar 30, 2012 | 22.27 | 22.29 | 22.08 | 22.14 | 11,327,837 | +0.06(+0.29%) |
Mar 29, 2012 | 22.03 | 22.14 | 21.64 | 22.08 | 16,913,944 | -0.12(-0.54%) |
Mar 28, 2012 | 22.27 | 22.40 | 22.05 | 22.20 | 15,267,919 | -0.09(-0.41%) |
Mar 27, 2012 | 22.17 | 22.37 | 22.05 | 22.29 | 16,937,420 | +0.14(+0.63%) |
Mar 26, 2012 | 22.00 | 22.15 | 21.86 | 22.15 | 16,569,694 | +0.22(+1.02%) |
Mar 23, 2012 | 21.98 | 21.99 | 21.59 | 21.93 | 17,360,014 | +0.06(+0.25%) |
Mar 22, 2012 | 21.27 | 21.89 | 21.26 | 21.87 | 26,997,760 | +0.55(+2.59%) |
Mar 21, 2012 | 21.37 | 21.38 | 21.20 | 21.32 | 10,755,685 | +0.03(+0.15%) |
Mar 20, 2012 | 21.20 | 21.33 | 21.09 | 21.29 | 15,922,053 | +0.07(+0.34%) |
Mar 19, 2012 | 21.01 | 21.22 | 20.86 | 21.22 | 14,431,223 | +0.13(+0.64%) |
Mar 16, 2012 | 21.10 | 21.14 | 20.95 | 21.08 | 30,280,184 | +0.06(+0.26%) |
Mar 15, 2012 | 20.94 | 21.04 | 20.87 | 21.03 | 15,947,068 | +0.15(+0.74%) |
Mar 14, 2012 | 20.60 | 20.96 | 20.57 | 20.87 | 18,601,610 | +0.13(+0.65%) |
Mar 13, 2012 | 20.30 | 20.74 | 20.25 | 20.74 | 23,320,828 | +0.49(+2.41%) |
Mar 12, 2012 | 20.59 | 20.61 | 20.18 | 20.25 | 17,193,032 | -0.29(-1.41%) |
Mar 09, 2012 | 20.50 | 20.79 | 20.23 | 20.54 | 35,814,640 | +0.58(+2.92%) |
Mar 08, 2012 | 19.67 | 20.11 | 19.67 | 19.96 | 20,937,552 | +0.35(+1.78%) |
Mar 07, 2012 | 19.19 | 19.62 | 19.17 | 19.61 | 14,412,442 | +0.46(+2.40%) |
Mar 06, 2012 | 19.23 | 19.43 | 19.06 | 19.15 | 10,357,615 | -0.28(-1.45%) |
Mar 05, 2012 | 19.29 | 19.57 | 19.29 | 19.43 | 11,240,110 | +0.06(+0.31%) |
Mar 02, 2012 | 19.32 | 19.46 | 19.23 | 19.37 | 10,319,946 | +0.07(+0.37%) |
Mar 01, 2012 | 19.29 | 19.45 | 19.20 | 19.30 | 10,945,333 | +0.06(+0.31%) |
Feb 29, 2012 | 19.36 | 19.37 | 19.21 | 19.24 | 12,929,598 | -0.14(-0.72%) |
Feb 28, 2012 | 19.11 | 19.38 | 19.08 | 19.38 | 9,658,377 | +0.27(+1.41%) |
Feb 27, 2012 | 19.07 | 19.24 | 18.93 | 19.11 | 8,471,739 | -0.03(-0.14%) |
Feb 24, 2012 | 19.18 | 19.29 | 19.06 | 19.14 | 8,271,802 | -0.06(-0.33%) |
Feb 23, 2012 | 19.15 | 19.24 | 19.02 | 19.20 | 10,415,804 | +0.05(+0.27%) |
Feb 22, 2012 | 19.13 | 19.19 | 18.97 | 19.15 | 10,914,873 | +0.03(+0.14%) |
Feb 21, 2012 | 19.18 | 19.36 | 19.04 | 19.12 | 10,464,043 | -0.08(-0.39%) |
Feb 17, 2012 | 19.28 | 19.42 | 19.19 | 19.20 | 16,034,910 | -0.03(-0.14%) |
Feb 16, 2012 | 19.16 | 19.33 | 19.15 | 19.22 | 12,325,143 | +0.02(+0.08%) |
Feb 15, 2012 | 19.43 | 19.49 | 19.18 | 19.21 | 10,211,801 | -0.25(-1.30%) |
Feb 14, 2012 | 19.40 | 19.46 | 19.28 | 19.46 | 8,355,893 | -0.05(-0.26%) |
Feb 13, 2012 | 19.43 | 19.52 | 19.31 | 19.51 | 9,738,346 | +0.17(+0.88%) |
Feb 10, 2012 | 19.33 | 19.38 | 19.22 | 19.34 | 10,319,113 | -0.15(-0.77%) |
Feb 09, 2012 | 19.36 | 19.56 | 19.32 | 19.49 | 12,003,326 | +0.19(+0.98%) |
Feb 08, 2012 | 19.20 | 19.34 | 19.13 | 19.30 | 9,682,297 | +0.12(+0.64%) |
Feb 07, 2012 | 19.12 | 19.25 | 19.06 | 19.18 | 8,015,835 | +0.05(+0.25%) |
Feb 06, 2012 | 19.06 | 19.22 | 19.01 | 19.13 | 9,358,320 | +0.06(+0.29%) |
Feb 03, 2012 | 18.94 | 19.11 | 18.93 | 19.08 | 12,662,394 | +0.26(+1.38%) |
Feb 02, 2012 | 19.04 | 19.14 | 18.72 | 18.82 | 15,169,306 | -0.23(-1.20%) |
Feb 01, 2012 | 19.08 | 19.12 | 18.77 | 19.05 | 20,951,812 | +0.13(+0.67%) |
Jan 31, 2012 | 19.16 | 19.20 | 18.88 | 18.92 | 14,857,030 | -0.22(-1.16%) |
Jan 30, 2012 | 18.70 | 19.14 | 18.65 | 19.14 | 20,767,478 | +0.25(+1.32%) |
Jan 27, 2012 | 18.91 | 18.92 | 18.52 | 18.89 | 34,164,304 | -0.19(-1.01%) |
Jan 26, 2012 | 18.97 | 19.14 | 18.58 | 19.08 | 31,571,206 | +0.22(+1.19%) |
Jan 25, 2012 | 18.99 | 18.99 | 18.69 | 18.86 | 18,081,600 | +0.05(+0.25%) |
Jan 24, 2012 | 18.66 | 18.87 | 18.57 | 18.81 | 13,056,232 | +0.12(+0.65%) |
Jan 23, 2012 | 19.01 | 19.03 | 18.60 | 18.69 | 19,203,372 | -0.32(-1.68%) |
Jan 20, 2012 | 18.93 | 19.10 | 18.88 | 19.01 | 12,135,780 | +0.05(+0.27%) |
Jan 19, 2012 | 18.94 | 18.97 | 18.83 | 18.96 | 13,349,417 | -0.01(-0.04%) |
Jan 18, 2012 | 18.89 | 19.01 | 18.80 | 18.97 | 14,208,883 | +0.13(+0.69%) |
Jan 17, 2012 | 18.93 | 18.95 | 18.76 | 18.84 | 9,544,770 | +0.14(+0.74%) |
Jan 13, 2012 | 18.75 | 18.79 | 18.53 | 18.70 | 12,080,230 | -0.09(-0.50%) |
Jan 12, 2012 | 18.69 | 18.80 | 18.58 | 18.79 | 11,364,416 | +0.19(+1.02%) |
Jan 11, 2012 | 18.41 | 18.64 | 18.35 | 18.60 | 10,386,244 | +0.12(+0.64%) |
Jan 10, 2012 | 18.58 | 18.67 | 18.31 | 18.48 | 9,964,529 | +0.09(+0.49%) |
Jan 09, 2012 | 18.45 | 18.48 | 18.27 | 18.39 | 9,196,538 | -0.05(-0.28%) |
Jan 06, 2012 | 18.31 | 18.52 | 18.25 | 18.44 | 10,265,367 | +0.14(+0.78%) |
Jan 05, 2012 | 18.24 | 18.32 | 17.98 | 18.30 | 12,325,022 | +0.08(+0.41%) |
Jan 04, 2012 | 17.93 | 18.41 | 17.88 | 18.23 | 17,587,170 | +0.06(+0.35%) |
Dec 30, 2011 | 18.34 | 18.35 | 18.16 | 18.16 | 6,804,728 | -0.17(-0.95%) |
Dec 29, 2011 | 18.19 | 18.36 | 18.13 | 18.34 | 9,686,265 | +0.26(+1.46%) |
Dec 28, 2011 | 18.29 | 18.30 | 17.93 | 18.07 | 9,915,337 | -0.06(-0.35%) |
Dec 27, 2011 | 17.92 | 18.20 | 17.90 | 18.14 | 7,331,854 | +0.20(+1.09%) |
Dec 23, 2011 | 17.80 | 17.94 | 17.73 | 17.94 | 6,418,130 | +0.08(+0.45%) |
Dec 21, 2011 | 17.77 | 17.94 | 17.58 | 17.86 | 11,702,999 | +0.07(+0.40%) |
Dec 20, 2011 | 17.42 | 17.83 | 17.41 | 17.79 | 16,461,842 | +0.57(+3.30%) |
Dec 19, 2011 | 17.32 | 17.37 | 17.10 | 17.22 | 13,248,875 | +0.06(+0.32%) |
Dec 16, 2011 | 17.26 | 17.40 | 17.15 | 17.17 | 16,820,162 | +0.03(+0.18%) |
Dec 15, 2011 | 17.12 | 17.26 | 17.04 | 17.13 | 13,604,391 | +0.12(+0.72%) |
Dec 14, 2011 | 17.13 | 17.19 | 16.85 | 17.01 | 15,688,577 | -0.21(-1.19%) |
Dec 13, 2011 | 17.59 | 17.77 | 17.16 | 17.22 | 18,345,974 | -0.15(-0.89%) |
Dec 12, 2011 | 17.17 | 17.39 | 17.04 | 17.37 | 11,709,841 | +0.02(+0.09%) |
Dec 09, 2011 | 17.02 | 17.43 | 16.95 | 17.36 | 13,797,074 | +0.43(+2.57%) |
Dec 08, 2011 | 17.15 | 17.37 | 16.89 | 16.92 | 12,511,099 | -0.40(-2.32%) |
Dec 07, 2011 | 17.19 | 17.39 | 16.98 | 17.32 | 10,396,117 | +0.06(+0.34%) |
Dec 06, 2011 | 17.49 | 17.49 | 17.12 | 17.26 | 10,420,902 | -0.19(-1.06%) |
Dec 05, 2011 | 17.47 | 17.51 | 17.37 | 17.45 | 17,605,674 | +0.11(+0.66%) |
Dec 02, 2011 | 17.35 | 17.46 | 17.20 | 17.34 | 15,464,333 | +0.13(+0.73%) |
Dec 01, 2011 | 17.06 | 17.26 | 17.06 | 17.21 | 10,566,909 | +0.04(+0.25%) |
Nov 30, 2011 | 17.06 | 17.27 | 16.94 | 17.17 | 17,756,784 | +0.50(+3.01%) |
Nov 29, 2011 | 16.59 | 16.88 | 16.49 | 16.66 | 14,268,969 | +0.14(+0.86%) |
Nov 28, 2011 | 16.50 | 16.74 | 16.32 | 16.52 | 12,668,841 | +0.40(+2.47%) |
Nov 25, 2011 | 16.21 | 16.35 | 16.09 | 16.12 | 6,464,985 | -0.16(-0.99%) |
Nov 23, 2011 | 16.57 | 16.60 | 16.29 | 16.29 | 13,526,609 | -0.41(-2.44%) |
Nov 22, 2011 | 16.40 | 16.76 | 16.34 | 16.69 | 15,103,878 | +0.24(+1.44%) |
Nov 21, 2011 | 16.27 | 16.55 | 16.14 | 16.46 | 15,306,171 | -0.13(-0.81%) |
Nov 18, 2011 | 16.59 | 16.81 | 16.55 | 16.59 | 14,749,970 | -0.00(-0.02%) |
Nov 17, 2011 | 16.89 | 16.98 | 16.44 | 16.59 | 17,112,548 | -0.39(-2.30%) |
Nov 16, 2011 | 17.17 | 17.33 | 16.96 | 16.98 | 14,949,080 | -0.40(-2.29%) |
Nov 15, 2011 | 17.11 | 17.46 | 17.08 | 17.38 | 10,272,026 | +0.22(+1.29%) |
Nov 14, 2011 | 17.32 | 17.48 | 17.12 | 17.16 | 12,482,463 | -0.28(-1.58%) |
Nov 11, 2011 | 17.26 | 17.54 | 17.22 | 17.44 | 12,016,155 | +0.32(+1.88%) |
Nov 10, 2011 | 16.99 | 17.19 | 16.78 | 17.11 | 18,796,078 | +0.22(+1.33%) |
Nov 09, 2011 | 17.06 | 17.26 | 16.84 | 16.89 | 20,657,886 | -0.55(-3.18%) |
Nov 08, 2011 | 17.45 | 17.56 | 17.04 | 17.45 | 15,358,369 | +0.05(+0.29%) |
Nov 07, 2011 | 17.28 | 17.58 | 17.21 | 17.39 | 26,618,444 | +0.02(+0.09%) |
Nov 04, 2011 | 16.88 | 17.57 | 16.78 | 17.38 | 43,509,340 | +1.10(+6.74%) |
Nov 03, 2011 | 16.33 | 16.45 | 15.95 | 16.28 | 27,562,904 | +0.09(+0.53%) |
Nov 02, 2011 | 16.42 | 16.49 | 16.10 | 16.19 | 17,143,690 | -0.02(-0.12%) |
Nov 01, 2011 | 16.25 | 16.47 | 16.09 | 16.21 | 19,629,126 | -0.44(-2.67%) |
Oct 31, 2011 | 16.62 | 16.96 | 16.58 | 16.66 | 13,404,607 | -0.05(-0.33%) |
Oct 28, 2011 | 16.90 | 17.00 | 16.57 | 16.71 | 15,177,954 | -0.22(-1.32%) |
Oct 27, 2011 | 16.70 | 17.08 | 16.52 | 16.94 | 15,421,648 | +0.66(+4.03%) |
Oct 26, 2011 | 16.41 | 16.59 | 16.01 | 16.28 | 15,333,182 | +0.05(+0.29%) |
Oct 25, 2011 | 16.69 | 16.71 | 16.19 | 16.23 | 17,848,700 | -0.50(-2.96%) |
Oct 24, 2011 | 16.60 | 16.90 | 16.53 | 16.73 | 15,519,814 | +0.18(+1.07%) |
Oct 21, 2011 | 16.34 | 16.69 | 16.21 | 16.55 | 17,726,160 | +0.43(+2.68%) |
Oct 20, 2011 | 16.09 | 16.37 | 15.98 | 16.12 | 11,852,190 | +0.03(+0.17%) |
Oct 19, 2011 | 16.52 | 16.74 | 16.01 | 16.09 | 17,623,854 | -0.60(-3.60%) |
Oct 18, 2011 | 16.23 | 16.88 | 16.03 | 16.69 | 19,326,570 | +0.51(+3.13%) |
Oct 17, 2011 | 16.50 | 16.50 | 16.12 | 16.19 | 13,298,631 | -0.42(-2.51%) |
Oct 14, 2011 | 16.32 | 16.60 | 16.27 | 16.60 | 14,302,095 | +0.44(+2.75%) |
Oct 13, 2011 | 16.20 | 16.38 | 16.06 | 16.16 | 16,211,029 | -0.17(-1.01%) |
Oct 12, 2011 | 16.35 | 16.51 | 16.17 | 16.32 | 16,476,429 | +0.07(+0.44%) |
Oct 11, 2011 | 15.95 | 16.38 | 15.90 | 16.25 | 19,118,278 | +0.16(+1.00%) |
Oct 10, 2011 | 15.66 | 16.29 | 15.62 | 16.09 | 17,827,118 | +0.65(+4.23%) |
Oct 07, 2011 | 15.22 | 15.69 | 15.16 | 15.44 | 21,373,798 | +0.30(+1.97%) |
Oct 06, 2011 | 14.96 | 15.23 | 14.82 | 15.14 | 14,575,644 | +0.18(+1.18%) |
Oct 05, 2011 | 14.72 | 15.07 | 14.49 | 14.96 | 22,397,638 | +0.31(+2.15%) |
Oct 04, 2011 | 13.98 | 14.67 | 13.81 | 14.65 | 31,380,584 | +0.41(+2.90%) |
Oct 03, 2011 | 14.49 | 14.57 | 14.18 | 14.24 | 35,116,392 | -0.43(-2.92%) |
Sep 30, 2011 | 14.80 | 15.07 | 14.63 | 14.66 | 21,669,066 | -0.35(-2.31%) |
Sep 29, 2011 | 15.81 | 15.92 | 14.53 | 15.01 | 31,854,118 | -0.50(-3.20%) |
Sep 28, 2011 | 15.73 | 15.89 | 15.46 | 15.51 | 15,438,962 | -0.17(-1.05%) |
Sep 27, 2011 | 15.79 | 16.06 | 15.57 | 15.67 | 16,231,713 | +0.14(+0.91%) |
Sep 26, 2011 | 15.29 | 15.55 | 14.94 | 15.53 | 21,065,124 | +0.31(+2.01%) |
Sep 23, 2011 | 15.03 | 15.52 | 14.94 | 15.22 | 20,613,998 | +0.04(+0.27%) |
Sep 22, 2011 | 15.33 | 15.50 | 14.85 | 15.18 | 27,204,018 | -0.51(-3.25%) |
Sep 21, 2011 | 16.12 | 16.32 | 15.68 | 15.69 | 19,958,004 | -0.46(-2.87%) |
Sep 20, 2011 | 16.16 | 16.52 | 15.90 | 16.16 | 22,880,932 | -0.03(-0.19%) |
Sep 19, 2011 | 15.29 | 16.28 | 15.26 | 16.19 | 27,135,392 | +0.77(+5.00%) |
Sep 16, 2011 | 15.42 | 15.49 | 15.21 | 15.42 | 23,777,374 | +0.05(+0.33%) |
Sep 15, 2011 | 15.34 | 15.53 | 15.30 | 15.36 | 19,263,516 | +0.20(+1.35%) |
Sep 14, 2011 | 15.14 | 15.34 | 14.88 | 15.16 | 23,092,316 | +0.14(+0.94%) |
Sep 13, 2011 | 14.83 | 15.07 | 14.81 | 15.02 | 15,662,219 | +0.21(+1.43%) |
Sep 12, 2011 | 14.43 | 14.90 | 14.43 | 14.81 | 20,654,274 | +0.13(+0.91%) |
Sep 09, 2011 | 15.19 | 15.24 | 14.57 | 14.67 | 26,739,204 | -0.63(-4.14%) |
Sep 08, 2011 | 15.33 | 15.49 | 15.22 | 15.31 | 20,055,026 | -0.10(-0.66%) |
Sep 07, 2011 | 15.02 | 15.48 | 14.93 | 15.41 | 21,356,976 | +0.56(+3.79%) |
Sep 06, 2011 | 14.36 | 14.88 | 14.32 | 14.85 | 15,600,372 | +0.10(+0.69%) |
Sep 02, 2011 | 14.82 | 14.96 | 14.68 | 14.74 | 12,412,415 | -0.28(-1.83%) |
Sep 01, 2011 | 15.27 | 15.37 | 14.96 | 15.02 | 14,726,651 | -0.17(-1.11%) |
Aug 31, 2011 | 15.19 | 15.45 | 15.07 | 15.19 | 18,552,752 | +0.05(+0.31%) |
Aug 30, 2011 | 14.92 | 15.24 | 14.85 | 15.14 | 13,135,688 | +0.18(+1.18%) |
Aug 29, 2011 | 14.87 | 14.98 | 14.77 | 14.96 | 12,077,011 | +0.26(+1.76%) |
Aug 26, 2011 | 14.28 | 14.81 | 14.05 | 14.70 | 20,838,910 | +0.38(+2.66%) |
Aug 25, 2011 | 14.70 | 14.87 | 14.26 | 14.32 | 15,548,935 | -0.37(-2.54%) |
Aug 24, 2011 | 14.39 | 14.73 | 14.31 | 14.70 | 19,979,866 | +0.25(+1.74%) |
Aug 23, 2011 | 13.83 | 14.46 | 13.76 | 14.44 | 23,669,220 | +0.72(+5.27%) |
Aug 22, 2011 | 14.16 | 14.31 | 13.66 | 13.72 | 22,773,808 | -0.08(-0.60%) |
Aug 19, 2011 | 13.67 | 14.22 | 13.52 | 13.80 | 32,530,570 | +0.14(+1.00%) |
Aug 18, 2011 | 14.66 | 14.67 | 13.43 | 13.67 | 54,641,948 | -1.55(-10.20%) |
Aug 17, 2011 | 15.34 | 15.54 | 14.98 | 15.22 | 16,173,423 | -0.07(-0.49%) |
Aug 16, 2011 | 14.99 | 15.41 | 14.85 | 15.29 | 28,767,726 | +0.18(+1.22%) |
Aug 15, 2011 | 14.76 | 15.13 | 14.76 | 15.11 | 19,892,506 | +0.42(+2.84%) |
Aug 12, 2011 | 14.62 | 14.77 | 14.44 | 14.69 | 16,484,256 | +0.10(+0.67%) |
Aug 11, 2011 | 13.78 | 14.76 | 13.70 | 14.59 | 29,450,828 | +0.92(+6.76%) |
Aug 10, 2011 | 13.89 | 14.14 | 13.61 | 13.67 | 35,924,808 | -0.50(-3.55%) |
Aug 09, 2011 | 14.04 | 14.17 | 13.26 | 14.17 | 40,939,460 | +0.78(+5.84%) |
Aug 08, 2011 | 14.22 | 14.36 | 13.39 | 13.39 | 43,831,632 | -1.00(-6.94%) |
Aug 05, 2011 | 14.57 | 14.75 | 13.93 | 14.39 | 34,211,260 | -0.07(-0.49%) |
Aug 04, 2011 | 15.18 | 15.35 | 14.46 | 14.46 | 25,963,296 | -0.93(-6.06%) |
Aug 03, 2011 | 15.13 | 15.41 | 14.88 | 15.39 | 18,950,892 | +0.26(+1.74%) |
Aug 02, 2011 | 15.44 | 15.54 | 15.12 | 15.13 | 20,622,424 | -0.47(-2.99%) |
Aug 01, 2011 | 15.85 | 15.98 | 15.40 | 15.60 | 20,733,412 | -0.11(-0.72%) |
Jul 29, 2011 | 15.63 | 16.02 | 15.38 | 15.71 | 39,782,184 | +0.04(+0.28%) |
Jul 28, 2011 | 15.63 | 15.93 | 15.44 | 15.67 | 37,313,704 | +0.40(+2.59%) |
Jul 27, 2011 | 15.91 | 16.03 | 15.24 | 15.27 | 19,012,788 | -0.47(-3.01%) |
Jul 26, 2011 | 15.87 | 15.87 | 15.67 | 15.75 | 13,719,267 | -0.09(-0.54%) |
Jul 25, 2011 | 15.72 | 15.85 | 15.64 | 15.83 | 12,863,932 | +0.02(+0.12%) |
Jul 22, 2011 | 15.83 | 15.96 | 15.77 | 15.81 | 8,153,880 | -0.01(-0.07%) |
Jul 21, 2011 | 15.69 | 15.91 | 15.57 | 15.82 | 15,799,273 | +0.22(+1.38%) |
Jul 20, 2011 | 15.76 | 15.76 | 15.39 | 15.61 | 14,234,517 | -0.19(-1.22%) |
Jul 19, 2011 | 15.60 | 15.82 | 15.56 | 15.80 | 14,676,690 | +0.36(+2.33%) |
Jul 18, 2011 | 15.49 | 15.63 | 15.35 | 15.44 | 11,118,873 | -0.16(-1.00%) |
Jul 15, 2011 | 15.34 | 15.60 | 15.31 | 15.60 | 16,981,606 | +0.26(+1.71%) |
Jul 14, 2011 | 15.50 | 15.60 | 15.24 | 15.33 | 17,084,042 | -0.18(-1.14%) |
Jul 13, 2011 | 15.60 | 15.77 | 15.48 | 15.51 | 14,342,128 | +0.00(+0.03%) |
Jul 12, 2011 | 15.59 | 15.78 | 15.49 | 15.51 | 14,989,540 | -0.07(-0.43%) |
Jul 11, 2011 | 15.67 | 15.79 | 15.46 | 15.57 | 14,370,538 | -0.24(-1.51%) |
Jul 08, 2011 | 15.62 | 15.83 | 15.60 | 15.81 | 14,305,947 | +0.01(+0.07%) |
Jul 07, 2011 | 15.64 | 15.87 | 15.45 | 15.80 | 27,635,362 | -0.04(-0.25%) |
Jul 06, 2011 | 16.00 | 16.03 | 15.82 | 15.84 | 15,837,572 | -0.21(-1.29%) |
Jul 05, 2011 | 15.74 | 16.11 | 15.58 | 16.05 | 18,534,392 | +0.30(+1.89%) |
Jul 01, 2011 | 15.53 | 15.78 | 15.48 | 15.75 | 16,432,002 | +0.27(+1.77%) |
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,772 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,962 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,690 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,949 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,977,062 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,814 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,358 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,996 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,696 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,172 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,594 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,626 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,707 | +0.14(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,156 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,776,014 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,745,087 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,170,050 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,989 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,738,166 | +0.23(+1.65%) |
Jun 03, 2011 | 13.87 | 13.91 | 13.73 | 13.78 | 18,655,076 | -0.44(-3.11%) |
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,406 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,756 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,445,046 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,306 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,604 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,371,040 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,492 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,529 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,968 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.02 | 16,713,447 | -0.17(-1.22%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,582 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,834 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,604 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,559 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,980 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,359 | -0.15(-1.04%) |