Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.99 | 21.07 | 20.17 | 20.31 | 3,372,069 | -0.76(-3.62%) |
Apr 27, 2012 | 21.26 | 21.33 | 20.71 | 21.08 | 3,372,504 | +0.13(+0.60%) |
Apr 26, 2012 | 21.17 | 21.35 | 20.02 | 20.95 | 7,527,124 | -0.49(-2.30%) |
Apr 25, 2012 | 22.29 | 22.49 | 21.26 | 21.44 | 5,978,097 | -0.49(-2.25%) |
Apr 24, 2012 | 21.21 | 22.02 | 20.99 | 21.94 | 3,799,095 | +0.82(+3.87%) |
Apr 23, 2012 | 21.28 | 21.39 | 20.50 | 21.12 | 4,680,071 | -0.92(-4.19%) |
Apr 20, 2012 | 22.02 | 22.41 | 21.93 | 22.05 | 4,820,199 | +0.31(+1.45%) |
Apr 19, 2012 | 22.41 | 22.74 | 21.38 | 21.73 | 5,294,061 | -0.57(-2.54%) |
Apr 18, 2012 | 21.03 | 22.52 | 20.93 | 22.30 | 8,076,870 | +1.20(+5.70%) |
Apr 17, 2012 | 20.85 | 21.34 | 20.40 | 21.09 | 4,891,569 | +1.18(+5.95%) |
Apr 16, 2012 | 20.46 | 20.75 | 19.57 | 19.91 | 3,631,736 | -0.09(-0.45%) |
Apr 13, 2012 | 20.81 | 20.93 | 19.95 | 20.00 | 4,033,261 | -0.99(-4.70%) |
Apr 12, 2012 | 19.84 | 21.30 | 19.84 | 20.99 | 3,621,980 | +1.18(+5.93%) |
Apr 11, 2012 | 19.55 | 20.05 | 19.28 | 19.81 | 4,504,333 | +0.91(+4.79%) |
Apr 10, 2012 | 19.87 | 20.02 | 18.81 | 18.91 | 5,074,575 | -1.06(-5.30%) |
Apr 09, 2012 | 20.02 | 20.06 | 19.53 | 19.96 | 3,445,097 | -0.72(-3.47%) |
Apr 05, 2012 | 20.08 | 20.87 | 20.08 | 20.68 | 3,543,159 | +0.41(+2.04%) |
Apr 04, 2012 | 20.48 | 20.57 | 19.87 | 20.27 | 3,971,935 | -0.60(-2.88%) |
Apr 03, 2012 | 20.73 | 21.12 | 20.66 | 20.87 | 3,744,728 | +0.16(+0.78%) |
Apr 02, 2012 | 20.05 | 20.83 | 19.82 | 20.71 | 4,386,735 | +0.52(+2.58%) |
Mar 30, 2012 | 20.64 | 20.76 | 19.89 | 20.19 | 2,661,882 | -0.17(-0.84%) |
Mar 29, 2012 | 20.08 | 20.48 | 19.63 | 20.36 | 4,982,623 | -0.03(-0.13%) |
Mar 28, 2012 | 21.06 | 21.22 | 20.04 | 20.39 | 4,668,377 | -0.74(-3.52%) |
Mar 27, 2012 | 21.54 | 21.69 | 21.12 | 21.13 | 2,741,541 | -0.46(-2.12%) |
Mar 26, 2012 | 21.93 | 22.21 | 21.41 | 21.59 | 3,620,973 | +0.06(+0.29%) |
Mar 23, 2012 | 20.97 | 21.75 | 20.59 | 21.52 | 2,769,008 | +0.42(+2.00%) |
Mar 22, 2012 | 21.52 | 21.52 | 20.78 | 21.10 | 3,292,302 | -0.86(-3.92%) |
Mar 21, 2012 | 22.15 | 22.38 | 21.50 | 21.96 | 3,545,657 | -0.06(-0.29%) |
Mar 20, 2012 | 22.46 | 22.52 | 21.71 | 22.03 | 3,463,447 | -0.88(-3.84%) |
Mar 19, 2012 | 23.01 | 23.31 | 22.72 | 22.91 | 2,744,124 | -0.26(-1.12%) |
Mar 16, 2012 | 23.24 | 23.51 | 22.90 | 23.17 | 3,427,874 | -0.13(-0.58%) |
Mar 15, 2012 | 22.57 | 23.41 | 22.45 | 23.30 | 5,055,137 | +0.83(+3.71%) |
Mar 14, 2012 | 21.78 | 22.58 | 21.56 | 22.47 | 4,551,267 | +0.57(+2.58%) |
Mar 13, 2012 | 21.02 | 21.90 | 20.88 | 21.90 | 3,586,695 | +1.28(+6.22%) |
Mar 12, 2012 | 21.37 | 21.51 | 20.51 | 20.62 | 2,775,310 | -0.67(-3.16%) |
Mar 09, 2012 | 20.96 | 21.92 | 20.86 | 21.29 | 3,076,371 | +0.31(+1.45%) |
Mar 08, 2012 | 20.52 | 21.07 | 20.13 | 20.99 | 3,330,381 | +0.74(+3.68%) |
Mar 07, 2012 | 19.89 | 21.20 | 19.88 | 20.24 | 6,594,451 | +0.59(+3.01%) |
Mar 06, 2012 | 20.21 | 20.22 | 19.45 | 19.65 | 6,682,329 | -1.27(-6.05%) |
Mar 05, 2012 | 21.69 | 21.87 | 20.51 | 20.91 | 8,616,452 | -1.06(-4.82%) |
Mar 02, 2012 | 22.59 | 22.71 | 21.66 | 21.97 | 4,396,607 | -0.76(-3.35%) |
Mar 01, 2012 | 23.00 | 23.31 | 22.57 | 22.74 | 3,389,146 | -0.04(-0.20%) |
Feb 29, 2012 | 23.26 | 23.46 | 22.42 | 22.78 | 3,421,811 | -0.49(-2.12%) |
Feb 28, 2012 | 23.11 | 23.39 | 22.92 | 23.27 | 2,868,700 | +0.08(+0.35%) |
Feb 27, 2012 | 22.65 | 23.31 | 22.11 | 23.19 | 3,902,277 | +0.26(+1.13%) |
Feb 24, 2012 | 23.17 | 23.57 | 22.73 | 22.93 | 3,058,787 | -0.15(-0.66%) |
Feb 23, 2012 | 23.18 | 23.30 | 22.31 | 23.09 | 4,340,647 | -0.01(-0.04%) |
Feb 22, 2012 | 23.68 | 23.97 | 23.01 | 23.10 | 4,202,226 | -0.60(-2.54%) |
Feb 21, 2012 | 23.23 | 24.02 | 23.12 | 23.70 | 5,591,172 | +0.67(+2.92%) |
Feb 17, 2012 | 22.77 | 23.14 | 22.29 | 23.02 | 4,984,399 | +0.49(+2.19%) |
Feb 16, 2012 | 21.87 | 23.10 | 21.39 | 22.53 | 7,173,011 | +1.42(+6.72%) |
Feb 15, 2012 | 21.27 | 21.73 | 20.84 | 21.11 | 5,665,573 | -0.01(-0.04%) |
Feb 14, 2012 | 21.03 | 21.31 | 20.69 | 21.12 | 3,142,351 | -0.17(-0.80%) |
Feb 13, 2012 | 20.58 | 21.29 | 20.28 | 21.29 | 4,962,940 | +1.13(+5.61%) |
Feb 10, 2012 | 20.23 | 20.50 | 19.67 | 20.16 | 3,311,271 | -0.57(-2.73%) |
Feb 09, 2012 | 20.82 | 20.95 | 19.95 | 20.73 | 4,251,171 | +0.74(+3.73%) |
Feb 08, 2012 | 20.06 | 20.40 | 19.43 | 19.98 | 4,768,260 | +0.31(+1.55%) |
Feb 07, 2012 | 20.71 | 20.72 | 19.60 | 19.68 | 6,567,147 | -1.16(-5.56%) |
Feb 06, 2012 | 20.21 | 20.91 | 20.01 | 20.83 | 3,104,718 | +0.37(+1.80%) |
Feb 03, 2012 | 20.37 | 20.60 | 20.13 | 20.47 | 4,704,478 | +0.76(+3.87%) |
Feb 02, 2012 | 19.39 | 19.87 | 19.06 | 19.70 | 5,513,087 | +0.39(+2.00%) |
Feb 01, 2012 | 18.75 | 19.70 | 18.70 | 19.32 | 6,245,802 | +1.55(+8.74%) |
Jan 31, 2012 | 18.67 | 18.71 | 17.50 | 17.77 | 4,964,825 | -0.55(-2.99%) |
Jan 30, 2012 | 18.56 | 18.59 | 18.03 | 18.31 | 4,126,587 | -0.43(-2.30%) |
Jan 27, 2012 | 18.19 | 18.94 | 18.08 | 18.74 | 3,925,245 | +0.50(+2.75%) |
Jan 26, 2012 | 19.06 | 20.13 | 18.13 | 18.24 | 7,233,263 | -0.57(-3.05%) |
Jan 25, 2012 | 17.75 | 18.98 | 17.65 | 18.82 | 7,425,631 | +1.50(+8.65%) |
Jan 24, 2012 | 16.60 | 17.39 | 16.42 | 17.32 | 3,501,126 | +0.53(+3.15%) |
Jan 23, 2012 | 16.72 | 17.18 | 16.58 | 16.79 | 2,309,914 | +0.13(+0.81%) |
Jan 20, 2012 | 16.80 | 16.81 | 16.37 | 16.65 | 3,633,069 | -0.17(-1.01%) |
Jan 19, 2012 | 16.80 | 16.96 | 16.50 | 16.82 | 5,270,769 | +0.69(+4.28%) |
Jan 18, 2012 | 15.17 | 16.20 | 15.03 | 16.13 | 4,884,038 | +0.98(+6.45%) |
Jan 17, 2012 | 15.49 | 15.70 | 15.14 | 15.15 | 2,842,627 | +0.08(+0.54%) |
Jan 13, 2012 | 15.04 | 15.34 | 14.76 | 15.07 | 3,459,202 | -0.24(-1.58%) |
Jan 12, 2012 | 14.76 | 15.38 | 14.50 | 15.32 | 6,139,542 | +0.68(+4.66%) |
Jan 11, 2012 | 13.77 | 14.70 | 13.73 | 14.63 | 4,632,295 | +0.78(+5.63%) |
Jan 10, 2012 | 13.76 | 13.96 | 13.76 | 13.85 | 2,691,561 | +0.48(+3.62%) |
Jan 09, 2012 | 13.52 | 13.74 | 13.35 | 13.37 | 3,044,430 | -0.06(-0.47%) |
Jan 06, 2012 | 13.54 | 13.70 | 13.24 | 13.43 | 3,330,396 | -0.15(-1.12%) |
Jan 05, 2012 | 13.11 | 13.66 | 12.88 | 13.58 | 3,899,842 | +0.26(+1.95%) |
Jan 04, 2012 | 12.92 | 13.40 | 12.65 | 13.32 | 3,525,300 | +1.20(+9.92%) |
Dec 30, 2011 | 11.71 | 12.30 | 11.70 | 12.12 | 2,734,217 | +0.38(+3.21%) |
Dec 29, 2011 | 11.35 | 11.83 | 11.31 | 11.74 | 1,763,794 | +0.41(+3.64%) |
Dec 28, 2011 | 11.83 | 11.94 | 11.21 | 11.33 | 2,324,105 | -0.57(-4.75%) |
Dec 27, 2011 | 12.04 | 12.18 | 11.89 | 11.90 | 1,469,448 | -0.20(-1.63%) |
Dec 23, 2011 | 12.60 | 12.63 | 12.04 | 12.09 | 1,997,342 | -0.06(-0.52%) |
Dec 21, 2011 | 12.14 | 12.26 | 11.58 | 12.16 | 3,042,777 | +0.03(+0.22%) |
Dec 20, 2011 | 11.52 | 12.19 | 11.43 | 12.13 | 3,757,853 | +1.08(+9.74%) |
Dec 19, 2011 | 11.58 | 11.64 | 11.04 | 11.05 | 4,665,348 | -0.44(-3.83%) |
Dec 16, 2011 | 11.56 | 12.07 | 11.36 | 11.49 | 5,635,953 | +0.15(+1.34%) |
Dec 15, 2011 | 11.83 | 11.92 | 11.31 | 11.34 | 3,700,258 | -0.23(-2.01%) |
Dec 14, 2011 | 12.34 | 12.36 | 11.53 | 11.57 | 6,512,828 | -1.00(-7.92%) |
Dec 13, 2011 | 13.69 | 13.81 | 12.44 | 12.57 | 3,715,619 | -0.90(-6.66%) |
Dec 12, 2011 | 14.06 | 14.14 | 13.24 | 13.47 | 2,351,444 | -0.92(-6.42%) |
Dec 09, 2011 | 13.97 | 14.48 | 13.85 | 14.39 | 2,455,382 | +0.52(+3.75%) |
Dec 08, 2011 | 14.70 | 14.98 | 13.82 | 13.87 | 3,074,208 | -1.04(-6.98%) |
Dec 07, 2011 | 14.64 | 14.99 | 14.29 | 14.91 | 2,290,891 | +0.05(+0.36%) |
Dec 06, 2011 | 15.14 | 15.14 | 14.63 | 14.86 | 2,158,387 | -0.27(-1.78%) |
Dec 05, 2011 | 14.99 | 15.63 | 14.66 | 15.13 | 5,007,094 | +0.55(+3.75%) |
Dec 02, 2011 | 14.99 | 15.06 | 14.45 | 14.58 | 4,016,270 | -0.04(-0.25%) |
Dec 01, 2011 | 13.73 | 14.87 | 13.58 | 14.62 | 11,148,845 | +0.77(+5.57%) |
Nov 30, 2011 | 13.32 | 13.87 | 13.19 | 13.84 | 4,452,265 | +1.45(+11.73%) |
Nov 29, 2011 | 12.40 | 12.60 | 12.05 | 12.39 | 2,428,887 | +0.04(+0.29%) |
Nov 28, 2011 | 12.09 | 12.56 | 11.90 | 12.36 | 2,758,016 | +0.99(+8.68%) |
Nov 25, 2011 | 11.57 | 11.82 | 11.34 | 11.37 | 1,953,548 | -0.39(-3.28%) |
Nov 23, 2011 | 12.44 | 12.47 | 11.62 | 11.75 | 3,497,831 | -0.91(-7.16%) |
Nov 22, 2011 | 12.85 | 12.97 | 12.45 | 12.66 | 3,068,820 | -0.23(-1.81%) |
Nov 21, 2011 | 13.17 | 13.19 | 12.43 | 12.89 | 2,966,609 | -0.48(-3.56%) |
Nov 18, 2011 | 13.80 | 13.89 | 13.34 | 13.37 | 3,145,331 | -0.26(-1.91%) |
Nov 17, 2011 | 14.63 | 14.63 | 13.48 | 13.63 | 4,208,669 | -0.97(-6.64%) |
Nov 16, 2011 | 14.55 | 15.28 | 14.53 | 14.60 | 3,673,677 | -0.16(-1.09%) |
Nov 15, 2011 | 14.47 | 14.98 | 14.03 | 14.76 | 3,246,797 | +0.13(+0.92%) |
Nov 14, 2011 | 14.76 | 14.92 | 14.31 | 14.63 | 2,188,392 | -0.21(-1.39%) |
Nov 11, 2011 | 14.31 | 15.20 | 14.26 | 14.83 | 4,041,062 | +0.89(+6.37%) |
Nov 10, 2011 | 14.40 | 14.47 | 13.81 | 13.94 | 2,443,618 | -0.02(-0.13%) |
Nov 09, 2011 | 14.67 | 14.79 | 13.86 | 13.96 | 3,779,659 | -1.44(-9.38%) |
Nov 08, 2011 | 15.25 | 15.46 | 14.74 | 15.41 | 2,869,442 | +0.28(+1.84%) |
Nov 07, 2011 | 15.07 | 15.46 | 14.63 | 15.13 | 2,706,500 | -0.08(-0.53%) |
Nov 04, 2011 | 14.89 | 15.32 | 14.58 | 15.21 | 2,651,353 | +0.04(+0.30%) |
Nov 03, 2011 | 15.23 | 15.41 | 14.50 | 15.16 | 4,264,509 | +0.35(+2.36%) |
Nov 02, 2011 | 14.40 | 14.89 | 14.10 | 14.81 | 4,033,880 | +0.83(+5.90%) |
Nov 01, 2011 | 14.30 | 14.67 | 13.75 | 13.99 | 5,307,685 | -0.94(-6.31%) |
Oct 31, 2011 | 15.67 | 15.67 | 14.91 | 14.93 | 5,008,837 | -1.09(-6.83%) |
Oct 28, 2011 | 15.31 | 16.18 | 15.27 | 16.02 | 7,109,560 | +0.12(+0.73%) |
Oct 27, 2011 | 14.54 | 16.61 | 14.13 | 15.91 | 12,510,882 | +2.50(+18.68%) |
Oct 26, 2011 | 13.01 | 13.53 | 12.70 | 13.40 | 6,851,921 | +0.96(+7.71%) |
Oct 25, 2011 | 13.23 | 13.23 | 12.40 | 12.44 | 3,879,474 | -0.96(-7.16%) |
Oct 24, 2011 | 13.09 | 13.49 | 12.88 | 13.40 | 4,071,616 | +0.90(+7.17%) |
Oct 21, 2011 | 12.39 | 12.70 | 12.13 | 12.51 | 2,560,727 | +0.39(+3.26%) |
Oct 20, 2011 | 12.28 | 12.30 | 11.58 | 12.11 | 3,132,363 | -0.13(-1.10%) |
Oct 19, 2011 | 12.30 | 12.62 | 12.01 | 12.25 | 6,443,846 | +0.13(+1.04%) |
Oct 18, 2011 | 11.23 | 12.24 | 10.99 | 12.12 | 3,626,919 | +0.75(+6.63%) |
Oct 17, 2011 | 12.14 | 12.25 | 11.26 | 11.37 | 3,387,026 | -0.83(-6.77%) |
Oct 14, 2011 | 12.07 | 12.27 | 11.75 | 12.19 | 3,085,374 | +0.42(+3.58%) |
Oct 13, 2011 | 11.69 | 12.06 | 11.54 | 11.77 | 5,061,363 | +0.05(+0.46%) |
Oct 12, 2011 | 11.60 | 11.96 | 11.45 | 11.72 | 5,579,212 | +0.33(+2.92%) |
Oct 11, 2011 | 10.99 | 11.63 | 10.94 | 11.39 | 3,999,285 | +0.29(+2.59%) |
Oct 10, 2011 | 10.81 | 11.31 | 10.73 | 11.10 | 3,524,977 | +0.61(+5.82%) |
Oct 07, 2011 | 10.96 | 11.09 | 10.25 | 10.49 | 6,314,617 | -0.33(-3.07%) |
Oct 06, 2011 | 10.66 | 10.83 | 10.48 | 10.82 | 5,468,031 | +0.81(+8.06%) |
Oct 05, 2011 | 9.358 | 10.09 | 9.188 | 10.01 | 5,300,632 | +0.69(+7.41%) |
Oct 04, 2011 | 8.470 | 9.421 | 8.344 | 9.322 | 5,493,983 | +0.70(+8.12%) |
Oct 03, 2011 | 9.188 | 9.421 | 8.605 | 8.623 | 5,613,453 | -0.58(-6.34%) |
Sep 30, 2011 | 9.610 | 9.816 | 9.161 | 9.206 | 3,617,926 | -0.71(-7.15%) |
Sep 29, 2011 | 10.24 | 10.42 | 9.511 | 9.915 | 3,326,267 | -0.04(-0.45%) |
Sep 28, 2011 | 10.67 | 10.81 | 9.933 | 9.959 | 2,906,479 | -0.71(-6.64%) |
Sep 27, 2011 | 10.52 | 11.18 | 10.43 | 10.67 | 5,590,730 | +0.49(+4.85%) |
Sep 26, 2011 | 9.986 | 10.21 | 9.556 | 10.17 | 4,161,297 | +0.38(+3.85%) |
Sep 23, 2011 | 9.556 | 9.825 | 9.439 | 9.798 | 4,476,713 | +0.21(+2.15%) |
Sep 22, 2011 | 10.00 | 10.37 | 9.367 | 9.592 | 5,498,961 | -0.99(-9.33%) |
Sep 21, 2011 | 11.39 | 11.58 | 10.56 | 10.58 | 3,664,893 | -0.80(-7.02%) |
Sep 20, 2011 | 12.18 | 12.29 | 11.31 | 11.38 | 3,904,405 | -0.74(-6.14%) |
Sep 19, 2011 | 11.85 | 12.23 | 11.67 | 12.12 | 4,452,225 | -0.05(-0.44%) |
Sep 16, 2011 | 12.75 | 12.88 | 12.09 | 12.18 | 3,245,807 | -0.49(-3.90%) |
Sep 15, 2011 | 12.70 | 12.99 | 12.54 | 12.67 | 5,753,956 | +0.36(+2.92%) |
Sep 14, 2011 | 12.12 | 12.53 | 11.77 | 12.31 | 4,293,435 | +0.38(+3.16%) |
Sep 13, 2011 | 11.64 | 12.14 | 11.62 | 11.93 | 4,241,446 | +0.25(+2.15%) |
Sep 12, 2011 | 11.98 | 12.41 | 11.38 | 11.68 | 4,362,206 | -0.57(-4.62%) |
Sep 09, 2011 | 12.74 | 12.78 | 11.91 | 12.25 | 4,219,672 | -0.72(-5.54%) |
Sep 08, 2011 | 13.05 | 13.46 | 12.77 | 12.97 | 2,809,055 | -0.22(-1.63%) |
Sep 07, 2011 | 12.99 | 13.30 | 12.93 | 13.18 | 5,330,098 | +0.54(+4.26%) |
Sep 06, 2011 | 12.30 | 13.01 | 12.30 | 12.64 | 4,720,267 | -0.57(-4.28%) |
Sep 02, 2011 | 13.41 | 13.58 | 12.97 | 13.21 | 3,215,820 | -0.59(-4.29%) |
Sep 01, 2011 | 14.37 | 14.65 | 13.75 | 13.80 | 2,863,658 | -0.67(-4.65%) |
Aug 31, 2011 | 14.71 | 15.00 | 14.19 | 14.47 | 3,929,104 | +0.00(+0.00%) |
Aug 30, 2011 | 14.05 | 14.89 | 13.91 | 14.47 | 4,048,964 | +0.36(+2.54%) |
Aug 29, 2011 | 13.12 | 14.15 | 13.12 | 14.11 | 3,350,280 | +1.29(+10.08%) |
Aug 26, 2011 | 12.53 | 13.48 | 12.25 | 12.82 | 5,114,468 | +0.14(+1.13%) |
Aug 25, 2011 | 13.28 | 13.40 | 12.60 | 12.68 | 1,957,355 | -0.46(-3.48%) |
Aug 24, 2011 | 12.71 | 13.18 | 12.38 | 13.14 | 3,071,630 | +0.39(+3.03%) |
Aug 23, 2011 | 12.11 | 12.76 | 11.89 | 12.75 | 3,818,706 | +0.71(+5.89%) |
Aug 22, 2011 | 12.80 | 12.87 | 11.94 | 12.04 | 2,428,277 | -0.24(-1.97%) |
Aug 19, 2011 | 12.59 | 13.17 | 12.18 | 12.28 | 3,913,926 | -0.54(-4.20%) |
Aug 18, 2011 | 13.70 | 13.70 | 12.64 | 12.82 | 3,012,314 | -1.52(-10.58%) |
Aug 17, 2011 | 14.98 | 14.99 | 14.21 | 14.34 | 3,528,319 | -0.29(-1.96%) |
Aug 16, 2011 | 15.47 | 15.57 | 14.46 | 14.63 | 4,407,348 | -1.01(-6.48%) |
Aug 15, 2011 | 15.35 | 15.86 | 15.34 | 15.64 | 2,978,719 | +0.48(+3.20%) |
Aug 12, 2011 | 15.48 | 15.66 | 14.86 | 15.15 | 3,497,930 | +0.22(+1.44%) |
Aug 11, 2011 | 14.39 | 15.25 | 14.14 | 14.94 | 6,228,578 | +0.74(+5.18%) |
Aug 10, 2011 | 14.38 | 14.85 | 14.08 | 14.20 | 6,736,288 | -0.57(-3.83%) |
Aug 09, 2011 | 15.66 | 15.24 | 13.35 | 14.77 | 5,795,665 | +0.29(+1.98%) |
Aug 08, 2011 | 15.66 | 15.92 | 13.96 | 14.48 | 5,354,979 | -2.02(-12.23%) |
Aug 05, 2011 | 16.37 | 17.25 | 15.65 | 16.50 | 9,236,746 | +0.42(+2.62%) |
Aug 04, 2011 | 17.27 | 17.27 | 16.02 | 16.08 | 6,215,332 | -1.70(-9.54%) |
Aug 03, 2011 | 17.95 | 17.98 | 16.69 | 17.77 | 5,051,762 | -0.04(-0.20%) |
Aug 02, 2011 | 19.12 | 19.51 | 17.78 | 17.81 | 2,809,986 | -1.58(-8.14%) |
Aug 01, 2011 | 20.32 | 20.64 | 19.12 | 19.39 | 2,155,281 | -0.54(-2.70%) |
Jul 29, 2011 | 19.35 | 20.20 | 19.16 | 19.93 | 2,602,363 | +0.21(+1.05%) |
Jul 28, 2011 | 19.92 | 20.27 | 19.68 | 19.72 | 2,148,610 | -0.32(-1.61%) |
Jul 27, 2011 | 20.70 | 20.83 | 19.78 | 20.04 | 4,809,873 | -0.95(-4.53%) |
Jul 26, 2011 | 21.63 | 21.64 | 20.84 | 21.00 | 2,583,355 | -0.74(-3.43%) |
Jul 25, 2011 | 21.45 | 22.20 | 21.41 | 21.74 | 2,213,677 | -0.01(-0.04%) |
Jul 22, 2011 | 21.44 | 21.89 | 21.27 | 21.75 | 4,578,089 | -0.07(-0.33%) |
Jul 21, 2011 | 22.72 | 23.51 | 21.70 | 21.82 | 7,822,580 | -2.59(-10.62%) |
Jul 20, 2011 | 23.18 | 24.63 | 23.09 | 24.41 | 4,436,515 | +1.07(+4.57%) |
Jul 19, 2011 | 23.34 | 23.89 | 22.86 | 23.35 | 1,981,808 | +0.25(+1.09%) |
Jul 18, 2011 | 23.95 | 24.03 | 22.84 | 23.10 | 2,143,339 | -1.01(-4.21%) |
Jul 15, 2011 | 23.87 | 24.14 | 23.53 | 24.11 | 1,548,743 | +0.43(+1.82%) |
Jul 14, 2011 | 24.05 | 24.58 | 23.53 | 23.68 | 2,067,827 | -0.23(-0.98%) |
Jul 13, 2011 | 23.62 | 24.48 | 23.55 | 23.91 | 2,083,566 | +0.60(+2.58%) |
Jul 12, 2011 | 23.61 | 23.87 | 23.27 | 23.31 | 1,791,014 | -0.39(-1.63%) |
Jul 11, 2011 | 24.30 | 24.46 | 23.53 | 23.70 | 2,250,898 | -1.19(-4.79%) |
Jul 08, 2011 | 25.42 | 25.45 | 24.78 | 24.89 | 2,894,744 | -1.11(-4.28%) |
Jul 07, 2011 | 26.12 | 26.55 | 25.94 | 26.00 | 2,071,055 | +0.30(+1.15%) |
Jul 06, 2011 | 26.33 | 26.41 | 25.43 | 25.71 | 2,471,441 | -0.71(-2.68%) |
Jul 05, 2011 | 26.64 | 26.65 | 26.10 | 26.42 | 1,966,636 | -0.26(-0.98%) |
Jul 01, 2011 | 25.58 | 26.80 | 25.28 | 26.68 | 2,451,156 | +1.15(+4.50%) |
Jun 30, 2011 | 24.49 | 25.77 | 24.32 | 25.53 | 2,407,800 | +1.13(+4.63%) |
Jun 29, 2011 | 24.39 | 24.67 | 23.93 | 24.40 | 1,204,701 | +0.29(+1.19%) |
Jun 28, 2011 | 23.55 | 24.29 | 23.46 | 24.11 | 1,558,347 | +0.78(+3.35%) |
Jun 27, 2011 | 23.38 | 23.62 | 23.00 | 23.33 | 1,215,333 | -0.08(-0.35%) |
Jun 24, 2011 | 24.13 | 24.22 | 23.34 | 23.41 | 1,608,690 | -0.61(-2.54%) |
Jun 23, 2011 | 23.57 | 24.06 | 22.95 | 24.02 | 3,030,726 | -0.25(-1.03%) |
Jun 22, 2011 | 24.43 | 24.98 | 24.23 | 24.27 | 1,788,648 | -0.23(-0.95%) |
Jun 21, 2011 | 23.74 | 24.58 | 23.58 | 24.50 | 1,397,106 | +1.03(+4.40%) |
Jun 20, 2011 | 23.46 | 23.56 | 23.35 | 23.47 | 1,252,284 | -0.18(-0.76%) |
Jun 17, 2011 | 23.81 | 23.91 | 23.40 | 23.65 | 2,167,460 | +0.27(+1.15%) |
Jun 16, 2011 | 22.88 | 23.87 | 22.82 | 23.38 | 3,138,756 | +0.52(+2.28%) |
Jun 15, 2011 | 23.12 | 23.53 | 22.81 | 22.86 | 1,894,121 | -0.71(-3.01%) |
Jun 14, 2011 | 22.77 | 23.83 | 22.71 | 23.57 | 2,448,513 | +1.16(+5.16%) |
Jun 13, 2011 | 22.42 | 22.66 | 22.06 | 22.41 | 2,487,943 | -0.04(-0.20%) |
Jun 10, 2011 | 22.88 | 22.92 | 22.21 | 22.46 | 2,573,298 | -0.75(-3.25%) |
Jun 09, 2011 | 22.97 | 23.45 | 22.71 | 23.21 | 1,890,752 | +0.32(+1.41%) |
Jun 08, 2011 | 23.15 | 23.53 | 22.62 | 22.89 | 2,698,835 | -0.33(-1.43%) |
Jun 07, 2011 | 23.74 | 23.79 | 23.22 | 23.22 | 1,868,856 | -0.28(-1.18%) |
Jun 06, 2011 | 24.03 | 24.32 | 23.32 | 23.50 | 2,565,217 | -0.56(-2.31%) |
Jun 03, 2011 | 24.26 | 24.69 | 23.95 | 24.06 | 1,771,036 | -0.81(-3.25%) |
May 24, 2011 | 25.40 | 25.74 | 24.73 | 24.86 | 2,345,098 | -0.47(-1.84%) |
May 23, 2011 | 25.52 | 25.63 | 25.02 | 25.33 | 2,386,236 | -1.01(-3.85%) |
May 20, 2011 | 26.53 | 26.59 | 25.83 | 26.34 | 1,346,790 | -0.25(-0.94%) |
May 19, 2011 | 26.85 | 27.05 | 26.33 | 26.59 | 1,458,307 | +0.01(+0.03%) |
May 18, 2011 | 26.07 | 26.87 | 25.89 | 26.59 | 2,009,891 | +0.59(+2.28%) |
May 17, 2011 | 26.77 | 26.88 | 25.78 | 25.99 | 3,417,017 | -0.96(-3.56%) |
May 16, 2011 | 27.81 | 28.13 | 26.81 | 26.95 | 2,820,982 | -1.13(-4.03%) |
May 13, 2011 | 28.48 | 28.85 | 27.99 | 28.08 | 2,191,406 | -0.38(-1.32%) |
May 12, 2011 | 27.57 | 28.54 | 27.01 | 28.46 | 3,686,890 | +0.71(+2.55%) |
May 11, 2011 | 28.79 | 28.79 | 27.51 | 27.75 | 1,973,363 | -1.07(-3.70%) |
May 10, 2011 | 29.12 | 29.26 | 28.68 | 28.82 | 1,007,999 | -0.03(-0.09%) |
May 09, 2011 | 28.64 | 29.33 | 28.51 | 28.85 | 1,051,571 | +0.17(+0.59%) |
May 06, 2011 | 28.97 | 29.19 | 28.55 | 28.68 | 2,140,314 | +0.28(+0.98%) |
May 05, 2011 | 28.37 | 28.78 | 27.92 | 28.40 | 2,148,141 | -0.26(-0.91%) |
May 04, 2011 | 29.51 | 29.61 | 28.50 | 28.66 | 2,303,408 | -0.91(-3.07%) |
May 03, 2011 | 30.28 | 30.52 | 29.38 | 29.56 | 2,340,889 | -0.86(-2.83%) |