Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.11 | 16.20 | 16.01 | 16.07 | 7,785,638 | -0.13(-0.79%) |
Jul 30, 2012 | 16.10 | 16.27 | 16.01 | 16.20 | 9,459,465 | +0.05(+0.28%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.84 | 16.15 | 10,629,748 | +0.34(+2.15%) |
Jul 26, 2012 | 15.73 | 15.86 | 15.65 | 15.81 | 9,576,167 | +0.35(+2.30%) |
Jul 25, 2012 | 15.45 | 15.57 | 15.37 | 15.46 | 8,457,207 | +0.15(+0.98%) |
Jul 24, 2012 | 15.46 | 15.48 | 15.10 | 15.31 | 8,026,090 | -0.10(-0.63%) |
Jul 23, 2012 | 15.33 | 15.48 | 15.19 | 15.40 | 8,061,587 | -0.18(-1.16%) |
Jul 20, 2012 | 15.93 | 15.99 | 15.57 | 15.58 | 8,495,684 | -0.39(-2.44%) |
Jul 19, 2012 | 16.26 | 16.37 | 15.91 | 15.97 | 8,843,483 | -0.30(-1.84%) |
Jul 18, 2012 | 16.22 | 16.78 | 16.11 | 16.27 | 13,727,123 | -0.02(-0.14%) |
Jul 17, 2012 | 16.41 | 16.44 | 15.94 | 16.30 | 13,456,851 | -0.03(-0.18%) |
Jul 16, 2012 | 16.21 | 16.41 | 16.15 | 16.33 | 5,946,155 | -0.01(-0.05%) |
Jul 13, 2012 | 15.83 | 16.35 | 15.83 | 16.33 | 6,580,473 | +0.54(+3.42%) |
Jul 12, 2012 | 15.82 | 15.90 | 15.70 | 15.79 | 6,919,271 | -0.20(-1.22%) |
Jul 11, 2012 | 16.01 | 16.10 | 15.88 | 15.99 | 12,989,024 | -0.02(-0.09%) |
Jul 10, 2012 | 16.34 | 16.38 | 15.92 | 16.00 | 6,854,978 | -0.19(-1.16%) |
Jul 09, 2012 | 16.26 | 16.38 | 16.02 | 16.19 | 6,119,099 | -0.16(-0.96%) |
Jul 06, 2012 | 16.24 | 16.51 | 16.16 | 16.35 | 6,554,039 | -0.14(-0.82%) |
Jul 05, 2012 | 16.66 | 16.70 | 16.43 | 16.48 | 6,940,551 | -0.29(-1.70%) |
Jul 03, 2012 | 16.64 | 16.79 | 16.57 | 16.77 | 3,832,238 | +0.13(+0.77%) |
Jul 02, 2012 | 16.57 | 16.66 | 16.37 | 16.64 | 7,916,224 | +0.17(+1.05%) |
Jun 29, 2012 | 16.15 | 16.48 | 16.13 | 16.47 | 10,912,137 | +0.68(+4.33%) |
Jun 28, 2012 | 15.65 | 15.82 | 15.46 | 15.79 | 9,655,202 | -0.08(-0.47%) |
Jun 27, 2012 | 15.67 | 15.91 | 15.58 | 15.86 | 5,607,501 | +0.22(+1.39%) |
Jun 26, 2012 | 15.63 | 15.75 | 15.46 | 15.64 | 6,088,348 | +0.07(+0.48%) |
Jun 25, 2012 | 15.64 | 15.70 | 15.43 | 15.57 | 6,708,800 | -0.34(-2.12%) |
Jun 22, 2012 | 15.82 | 16.00 | 15.75 | 15.91 | 9,891,749 | +0.26(+1.63%) |
Jun 21, 2012 | 16.07 | 16.19 | 15.63 | 15.65 | 8,671,872 | -0.36(-2.25%) |
Jun 20, 2012 | 16.11 | 16.21 | 15.87 | 16.01 | 8,964,635 | -0.07(-0.47%) |
Jun 19, 2012 | 15.82 | 16.18 | 15.82 | 16.09 | 8,647,584 | +0.38(+2.39%) |
Jun 18, 2012 | 15.70 | 15.89 | 15.63 | 15.71 | 7,146,189 | -0.11(-0.71%) |
Jun 15, 2012 | 15.73 | 15.82 | 15.62 | 15.82 | 16,262,232 | +0.14(+0.91%) |
Jun 14, 2012 | 15.46 | 15.77 | 15.42 | 15.68 | 9,284,441 | +0.23(+1.51%) |
Jun 13, 2012 | 15.41 | 15.65 | 15.38 | 15.45 | 8,178,422 | -0.07(-0.44%) |
Jun 12, 2012 | 15.19 | 15.53 | 15.01 | 15.52 | 11,005,295 | +0.37(+2.43%) |
Jun 11, 2012 | 15.56 | 15.64 | 15.12 | 15.15 | 8,664,519 | -0.23(-1.51%) |
Jun 08, 2012 | 15.28 | 15.39 | 15.14 | 15.38 | 7,903,228 | +0.00(+0.00%) |
Jun 07, 2012 | 15.46 | 15.54 | 15.26 | 15.38 | 11,686,117 | +0.17(+1.13%) |
Jun 06, 2012 | 14.88 | 15.21 | 14.79 | 15.21 | 7,459,138 | +0.47(+3.21%) |
Jun 05, 2012 | 14.52 | 14.84 | 14.52 | 14.73 | 7,730,156 | +0.10(+0.67%) |
Jun 04, 2012 | 14.80 | 14.98 | 14.48 | 14.64 | 8,506,175 | -0.11(-0.71%) |
Jun 01, 2012 | 14.95 | 15.01 | 14.69 | 14.74 | 10,134,730 | -0.53(-3.49%) |
May 31, 2012 | 15.25 | 15.43 | 15.06 | 15.28 | 10,926,552 | -0.02(-0.15%) |
May 30, 2012 | 15.61 | 15.65 | 15.23 | 15.30 | 10,202,504 | -0.56(-3.55%) |
May 29, 2012 | 15.67 | 15.87 | 15.61 | 15.86 | 10,673,117 | +0.38(+2.42%) |
May 25, 2012 | 15.50 | 15.64 | 15.42 | 15.49 | 8,157,401 | -0.07(-0.43%) |
May 24, 2012 | 15.41 | 15.55 | 15.28 | 15.55 | 11,229,170 | +0.17(+1.12%) |
May 23, 2012 | 15.15 | 15.41 | 14.99 | 15.38 | 8,585,895 | +0.08(+0.54%) |
May 22, 2012 | 15.34 | 15.65 | 15.19 | 15.30 | 10,867,969 | +0.01(+0.10%) |
May 21, 2012 | 15.14 | 15.41 | 15.04 | 15.28 | 7,855,029 | +0.10(+0.64%) |
May 18, 2012 | 15.43 | 15.46 | 15.13 | 15.19 | 13,906,231 | -0.12(-0.78%) |
May 17, 2012 | 15.61 | 15.64 | 15.31 | 15.31 | 14,672,356 | -0.31(-1.97%) |
May 16, 2012 | 15.97 | 16.06 | 15.61 | 15.61 | 14,947,562 | -0.24(-1.51%) |
May 15, 2012 | 16.05 | 16.17 | 15.81 | 15.85 | 12,344,054 | -0.20(-1.26%) |
May 14, 2012 | 16.31 | 16.52 | 16.04 | 16.06 | 14,112,516 | -0.52(-3.12%) |
May 11, 2012 | 16.51 | 16.81 | 16.32 | 16.57 | 10,221,359 | -0.11(-0.63%) |
May 10, 2012 | 16.87 | 16.93 | 16.62 | 16.68 | 10,478,307 | +0.03(+0.18%) |
May 09, 2012 | 16.90 | 16.95 | 16.57 | 16.65 | 12,210,749 | -0.51(-2.97%) |
May 08, 2012 | 17.21 | 17.29 | 17.02 | 17.16 | 12,713,490 | -0.17(-1.00%) |
May 07, 2012 | 17.22 | 17.42 | 17.20 | 17.33 | 16,876,090 | +0.02(+0.13%) |
May 04, 2012 | 17.51 | 17.59 | 17.27 | 17.31 | 12,346,779 | -0.31(-1.75%) |
May 03, 2012 | 17.89 | 18.03 | 17.59 | 17.62 | 12,372,004 | -0.32(-1.80%) |
May 02, 2012 | 17.82 | 18.04 | 17.65 | 17.94 | 10,873,717 | -0.01(-0.08%) |
May 01, 2012 | 17.69 | 18.16 | 17.64 | 17.95 | 8,764,767 | +0.21(+1.18%) |
Apr 30, 2012 | 17.77 | 17.86 | 17.65 | 17.74 | 7,754,930 | -0.14(-0.80%) |
Apr 27, 2012 | 17.89 | 17.95 | 17.73 | 17.89 | 8,224,323 | +0.11(+0.59%) |
Apr 26, 2012 | 17.65 | 17.80 | 17.51 | 17.78 | 7,379,401 | +0.14(+0.77%) |
Apr 25, 2012 | 17.49 | 17.68 | 17.37 | 17.65 | 11,152,571 | +0.31(+1.76%) |
Apr 24, 2012 | 16.97 | 17.38 | 16.97 | 17.34 | 14,417,493 | +0.41(+2.42%) |
Apr 23, 2012 | 16.79 | 16.97 | 16.68 | 16.93 | 10,215,116 | -0.12(-0.70%) |
Apr 20, 2012 | 17.10 | 17.21 | 17.00 | 17.05 | 12,076,869 | +0.07(+0.40%) |
Apr 19, 2012 | 17.27 | 17.44 | 16.89 | 16.98 | 14,543,193 | -0.24(-1.39%) |
Apr 18, 2012 | 17.32 | 17.59 | 17.15 | 17.22 | 13,077,314 | -0.54(-3.03%) |
Apr 17, 2012 | 17.53 | 17.84 | 17.44 | 17.76 | 9,745,401 | +0.38(+2.19%) |
Apr 16, 2012 | 17.41 | 17.55 | 17.21 | 17.38 | 6,683,362 | +0.13(+0.78%) |
Apr 13, 2012 | 17.72 | 17.72 | 17.24 | 17.24 | 11,396,947 | -0.62(-3.47%) |
Apr 12, 2012 | 17.53 | 17.86 | 17.48 | 17.86 | 8,349,128 | +0.35(+2.00%) |
Apr 11, 2012 | 17.53 | 17.74 | 17.41 | 17.51 | 11,061,955 | +0.27(+1.56%) |
Apr 10, 2012 | 17.41 | 17.54 | 17.23 | 17.24 | 16,050,509 | -0.17(-0.99%) |
Apr 09, 2012 | 17.47 | 17.53 | 17.28 | 17.41 | 9,426,909 | -0.36(-2.02%) |
Apr 05, 2012 | 17.94 | 18.00 | 17.68 | 17.77 | 8,984,957 | -0.24(-1.33%) |
Apr 04, 2012 | 18.15 | 18.18 | 17.75 | 18.01 | 13,108,490 | -0.40(-2.15%) |
Apr 03, 2012 | 18.20 | 18.44 | 18.09 | 18.41 | 16,818,898 | +0.13(+0.73%) |
Apr 02, 2012 | 17.97 | 18.32 | 17.82 | 18.27 | 12,595,010 | +0.27(+1.49%) |
Mar 30, 2012 | 17.86 | 18.01 | 17.66 | 18.00 | 8,817,768 | +0.27(+1.51%) |
Mar 29, 2012 | 17.75 | 17.78 | 17.45 | 17.74 | 12,011,175 | -0.17(-0.96%) |
Mar 28, 2012 | 17.82 | 17.93 | 17.63 | 17.91 | 13,259,055 | +0.08(+0.46%) |
Mar 27, 2012 | 18.32 | 18.42 | 17.80 | 17.82 | 16,112,998 | -0.52(-2.85%) |
Mar 26, 2012 | 18.10 | 18.35 | 18.01 | 18.35 | 9,240,668 | +0.48(+2.67%) |
Mar 23, 2012 | 17.73 | 17.93 | 17.58 | 17.87 | 5,604,545 | +0.19(+1.06%) |
Mar 22, 2012 | 17.80 | 17.82 | 17.59 | 17.68 | 9,701,459 | -0.25(-1.41%) |
Mar 21, 2012 | 18.18 | 18.23 | 17.92 | 17.94 | 9,014,713 | -0.24(-1.31%) |
Mar 20, 2012 | 18.12 | 18.30 | 17.99 | 18.18 | 7,361,677 | -0.11(-0.61%) |
Mar 19, 2012 | 17.96 | 18.43 | 17.80 | 18.29 | 10,088,029 | +0.28(+1.53%) |
Mar 16, 2012 | 18.21 | 18.29 | 17.76 | 18.01 | 18,080,710 | -0.10(-0.58%) |
Mar 15, 2012 | 17.35 | 18.15 | 17.30 | 18.12 | 15,912,544 | +0.81(+4.66%) |
Mar 14, 2012 | 17.48 | 17.59 | 17.16 | 17.31 | 12,402,198 | -0.06(-0.34%) |
Mar 13, 2012 | 16.97 | 17.40 | 16.82 | 17.37 | 14,720,885 | +0.49(+2.92%) |
Mar 12, 2012 | 16.77 | 16.91 | 16.66 | 16.88 | 10,254,004 | +0.15(+0.89%) |
Mar 09, 2012 | 16.71 | 16.89 | 16.56 | 16.73 | 8,325,837 | +0.06(+0.36%) |
Mar 08, 2012 | 16.48 | 16.68 | 16.40 | 16.67 | 7,513,707 | +0.37(+2.29%) |
Mar 07, 2012 | 16.21 | 16.33 | 16.12 | 16.30 | 9,124,863 | +0.15(+0.95%) |
Mar 06, 2012 | 16.29 | 16.35 | 16.07 | 16.14 | 11,002,606 | -0.39(-2.37%) |
Mar 05, 2012 | 16.60 | 16.63 | 16.41 | 16.53 | 6,760,489 | -0.10(-0.63%) |
Mar 02, 2012 | 16.76 | 16.86 | 16.59 | 16.64 | 7,392,917 | -0.13(-0.80%) |
Mar 01, 2012 | 16.58 | 17.03 | 16.53 | 16.77 | 10,663,677 | +0.28(+1.67%) |
Feb 29, 2012 | 16.72 | 16.80 | 16.44 | 16.50 | 12,073,875 | -0.17(-1.03%) |
Feb 28, 2012 | 16.47 | 16.70 | 16.35 | 16.67 | 7,272,119 | +0.24(+1.45%) |
Feb 27, 2012 | 16.04 | 16.50 | 15.95 | 16.43 | 6,373,238 | +0.26(+1.62%) |
Feb 24, 2012 | 16.46 | 16.50 | 16.15 | 16.17 | 7,976,047 | -0.27(-1.63%) |
Feb 23, 2012 | 16.29 | 16.47 | 16.09 | 16.44 | 9,244,150 | +0.14(+0.87%) |
Feb 22, 2012 | 16.52 | 16.52 | 16.24 | 16.30 | 8,059,532 | -0.24(-1.44%) |
Feb 21, 2012 | 16.45 | 16.68 | 16.38 | 16.53 | 10,114,756 | +0.11(+0.68%) |
Feb 17, 2012 | 16.47 | 16.53 | 16.30 | 16.42 | 10,779,777 | +0.02(+0.14%) |
Feb 16, 2012 | 15.82 | 16.41 | 15.76 | 16.40 | 11,161,219 | +0.56(+3.53%) |
Feb 15, 2012 | 15.73 | 15.95 | 15.68 | 15.84 | 9,100,064 | +0.16(+1.05%) |
Feb 14, 2012 | 15.90 | 15.92 | 15.48 | 15.68 | 14,241,268 | -0.26(-1.64%) |
Feb 13, 2012 | 16.16 | 16.21 | 15.91 | 15.94 | 6,694,829 | -0.04(-0.28%) |
Feb 10, 2012 | 16.02 | 16.15 | 15.93 | 15.98 | 8,480,804 | -0.27(-1.65%) |
Feb 09, 2012 | 16.41 | 16.47 | 16.15 | 16.25 | 9,858,149 | -0.10(-0.64%) |
Feb 08, 2012 | 16.22 | 16.38 | 16.13 | 16.36 | 9,093,911 | +0.17(+1.06%) |
Feb 07, 2012 | 16.28 | 16.28 | 16.09 | 16.18 | 12,781,944 | -0.19(-1.18%) |
Feb 06, 2012 | 16.24 | 16.41 | 16.15 | 16.38 | 9,949,598 | +0.01(+0.05%) |
Feb 03, 2012 | 16.10 | 16.52 | 16.10 | 16.37 | 15,023,702 | +0.49(+3.05%) |
Feb 02, 2012 | 15.41 | 15.90 | 15.37 | 15.88 | 15,188,374 | +0.56(+3.65%) |
Feb 01, 2012 | 15.19 | 15.46 | 15.17 | 15.33 | 14,455,839 | +0.31(+2.04%) |
Jan 31, 2012 | 14.97 | 15.12 | 14.86 | 15.02 | 10,663,088 | +0.08(+0.55%) |
Jan 30, 2012 | 14.91 | 15.00 | 14.73 | 14.94 | 8,286,993 | -0.16(-1.04%) |
Jan 27, 2012 | 14.87 | 15.15 | 14.74 | 15.09 | 12,397,854 | +0.17(+1.15%) |
Jan 26, 2012 | 15.37 | 15.39 | 14.78 | 14.92 | 23,260,324 | -0.33(-2.15%) |
Jan 25, 2012 | 15.69 | 15.87 | 15.21 | 15.25 | 27,531,488 | -0.50(-3.15%) |
Jan 24, 2012 | 15.90 | 16.01 | 15.72 | 15.75 | 11,559,870 | -0.30(-1.85%) |
Jan 23, 2012 | 15.84 | 16.14 | 15.76 | 16.04 | 15,102,472 | +0.27(+1.69%) |
Jan 20, 2012 | 15.52 | 15.85 | 15.49 | 15.78 | 14,782,739 | +0.27(+1.77%) |
Jan 19, 2012 | 15.18 | 15.50 | 15.12 | 15.50 | 15,670,748 | +0.45(+3.01%) |
Jan 18, 2012 | 15.15 | 15.38 | 14.95 | 15.05 | 21,656,956 | -0.72(-4.56%) |
Jan 17, 2012 | 16.28 | 16.37 | 15.69 | 15.77 | 27,556,922 | -0.13(-0.84%) |
Jan 13, 2012 | 15.91 | 16.07 | 15.66 | 15.90 | 11,622,528 | -0.23(-1.43%) |
Jan 12, 2012 | 16.02 | 16.16 | 15.78 | 16.13 | 15,753,851 | +0.19(+1.21%) |
Jan 11, 2012 | 15.75 | 15.96 | 15.61 | 15.94 | 6,512,750 | +0.15(+0.94%) |
Jan 10, 2012 | 15.72 | 15.87 | 15.59 | 15.79 | 9,730,677 | +0.31(+2.01%) |
Jan 09, 2012 | 15.24 | 15.52 | 15.21 | 15.48 | 8,873,504 | +0.32(+2.10%) |
Jan 06, 2012 | 15.42 | 15.44 | 15.15 | 15.16 | 8,605,990 | -0.22(-1.45%) |
Jan 05, 2012 | 15.12 | 15.54 | 14.99 | 15.38 | 9,036,824 | +0.13(+0.83%) |
Jan 04, 2012 | 15.12 | 15.35 | 14.84 | 15.26 | 7,171,923 | +0.50(+3.36%) |
Dec 30, 2011 | 14.83 | 14.88 | 14.67 | 14.76 | 4,989,003 | -0.12(-0.80%) |
Dec 29, 2011 | 14.50 | 14.90 | 14.46 | 14.88 | 6,900,923 | +0.36(+2.50%) |
Dec 28, 2011 | 14.78 | 14.80 | 14.44 | 14.52 | 7,371,921 | -0.30(-2.00%) |
Dec 27, 2011 | 14.84 | 15.01 | 14.72 | 14.81 | 4,899,214 | -0.07(-0.47%) |
Dec 23, 2011 | 14.90 | 14.94 | 14.75 | 14.88 | 4,637,969 | +0.39(+2.69%) |
Dec 21, 2011 | 14.54 | 14.55 | 14.24 | 14.49 | 8,380,809 | -0.02(-0.15%) |
Dec 20, 2011 | 14.06 | 14.58 | 14.03 | 14.52 | 12,631,547 | +0.73(+5.33%) |
Dec 19, 2011 | 14.17 | 14.22 | 13.67 | 13.78 | 10,567,968 | -0.39(-2.77%) |
Dec 16, 2011 | 14.03 | 14.41 | 13.83 | 14.18 | 19,480,580 | +0.22(+1.59%) |
Dec 15, 2011 | 14.07 | 14.19 | 13.87 | 13.95 | 11,875,894 | +0.18(+1.29%) |
Dec 14, 2011 | 13.72 | 13.96 | 13.66 | 13.78 | 11,426,802 | -0.10(-0.69%) |
Dec 13, 2011 | 14.14 | 14.29 | 13.67 | 13.87 | 11,041,198 | -0.22(-1.58%) |
Dec 12, 2011 | 14.31 | 14.32 | 13.94 | 14.09 | 9,287,836 | -0.44(-3.01%) |
Dec 09, 2011 | 14.32 | 14.64 | 14.24 | 14.53 | 9,100,530 | +0.40(+2.83%) |
Dec 08, 2011 | 14.69 | 14.69 | 14.06 | 14.13 | 12,655,742 | -0.72(-4.84%) |
Dec 07, 2011 | 14.67 | 14.91 | 14.42 | 14.85 | 9,112,539 | +0.10(+0.70%) |
Dec 06, 2011 | 14.69 | 14.84 | 14.46 | 14.75 | 10,710,931 | +0.05(+0.35%) |
Dec 05, 2011 | 14.63 | 14.86 | 14.54 | 14.69 | 13,559,666 | +0.39(+2.75%) |
Dec 02, 2011 | 14.35 | 14.63 | 14.25 | 14.30 | 10,968,883 | +0.14(+0.99%) |
Dec 01, 2011 | 14.44 | 14.45 | 13.94 | 14.16 | 9,633,350 | -0.27(-1.85%) |
Nov 30, 2011 | 13.86 | 14.45 | 13.77 | 14.43 | 17,688,784 | +1.02(+7.63%) |
Nov 29, 2011 | 13.49 | 13.62 | 13.25 | 13.40 | 10,254,008 | -0.01(-0.06%) |
Nov 28, 2011 | 13.48 | 13.62 | 13.28 | 13.41 | 14,349,054 | +0.29(+2.20%) |
Nov 25, 2011 | 13.16 | 13.46 | 13.12 | 13.12 | 4,758,283 | -0.07(-0.56%) |
Nov 23, 2011 | 13.23 | 13.35 | 13.10 | 13.20 | 18,213,458 | -0.16(-1.22%) |
Nov 22, 2011 | 13.64 | 13.70 | 13.35 | 13.36 | 13,883,679 | -0.30(-2.17%) |
Nov 21, 2011 | 13.76 | 13.86 | 13.52 | 13.66 | 17,579,956 | -0.37(-2.64%) |
Nov 18, 2011 | 14.12 | 14.17 | 13.95 | 14.03 | 13,739,624 | -0.01(-0.11%) |
Nov 17, 2011 | 14.42 | 14.54 | 13.93 | 14.04 | 18,592,760 | -0.52(-3.56%) |
Nov 16, 2011 | 14.93 | 15.01 | 14.54 | 14.56 | 18,816,914 | -0.56(-3.68%) |
Nov 15, 2011 | 15.10 | 15.32 | 14.97 | 15.12 | 16,197,552 | -0.12(-0.78%) |
Nov 14, 2011 | 15.81 | 15.84 | 15.10 | 15.24 | 18,284,748 | -0.71(-4.46%) |
Nov 11, 2011 | 15.65 | 16.19 | 15.64 | 15.95 | 15,240,465 | +0.59(+3.81%) |
Nov 10, 2011 | 15.51 | 15.52 | 15.04 | 15.36 | 12,132,710 | +0.31(+2.07%) |
Nov 09, 2011 | 15.74 | 15.78 | 15.01 | 15.05 | 17,013,452 | -1.21(-7.43%) |
Nov 08, 2011 | 15.82 | 16.30 | 15.73 | 16.26 | 12,537,724 | +0.50(+3.15%) |
Nov 07, 2011 | 15.51 | 15.78 | 15.44 | 15.76 | 7,590,797 | +0.20(+1.29%) |
Nov 04, 2011 | 15.56 | 15.64 | 15.25 | 15.56 | 10,728,266 | -0.25(-1.59%) |
Nov 03, 2011 | 15.81 | 15.87 | 15.18 | 15.81 | 10,685,603 | +0.30(+1.91%) |
Nov 02, 2011 | 15.35 | 15.56 | 15.17 | 15.52 | 12,703,290 | +0.53(+3.51%) |
Nov 01, 2011 | 15.12 | 15.41 | 14.91 | 14.99 | 18,435,058 | -0.79(-4.98%) |
Oct 31, 2011 | 16.31 | 16.36 | 15.78 | 15.78 | 15,097,573 | -0.84(-5.04%) |
Oct 28, 2011 | 16.59 | 16.65 | 16.36 | 16.61 | 13,071,899 | +0.01(+0.09%) |
Oct 27, 2011 | 16.20 | 16.73 | 15.88 | 16.60 | 23,011,316 | +1.16(+7.49%) |
Oct 26, 2011 | 15.58 | 15.66 | 14.96 | 15.44 | 25,550,438 | +0.16(+1.06%) |
Oct 25, 2011 | 15.48 | 15.63 | 15.22 | 15.28 | 14,431,659 | -0.38(-2.45%) |
Oct 24, 2011 | 15.29 | 15.82 | 15.22 | 15.66 | 15,364,160 | +0.41(+2.71%) |
Oct 21, 2011 | 15.09 | 15.32 | 14.99 | 15.25 | 18,313,752 | +0.36(+2.42%) |
Oct 20, 2011 | 14.42 | 15.00 | 14.29 | 14.89 | 18,013,068 | +0.49(+3.43%) |
Oct 19, 2011 | 14.57 | 15.16 | 14.33 | 14.40 | 19,282,438 | -0.17(-1.16%) |
Oct 18, 2011 | 13.66 | 14.64 | 13.59 | 14.57 | 22,150,700 | +1.03(+7.62%) |
Oct 17, 2011 | 13.88 | 14.02 | 13.51 | 13.54 | 12,244,020 | -0.44(-3.16%) |
Oct 14, 2011 | 14.12 | 14.21 | 13.79 | 13.98 | 12,361,024 | +0.10(+0.69%) |
Oct 13, 2011 | 14.08 | 14.11 | 13.82 | 13.88 | 17,257,272 | -0.36(-2.54%) |
Oct 12, 2011 | 14.04 | 14.52 | 13.93 | 14.24 | 18,239,824 | +0.32(+2.28%) |
Oct 11, 2011 | 13.74 | 14.12 | 13.58 | 13.93 | 14,910,983 | +0.04(+0.26%) |
Oct 10, 2011 | 13.37 | 13.89 | 13.37 | 13.89 | 13,149,588 | +0.75(+5.72%) |
Oct 07, 2011 | 13.54 | 13.61 | 12.98 | 13.14 | 22,149,094 | -0.38(-2.78%) |
Oct 06, 2011 | 13.66 | 13.76 | 13.33 | 13.51 | 23,304,650 | +0.04(+0.33%) |
Oct 05, 2011 | 13.55 | 13.60 | 13.08 | 13.47 | 27,672,834 | -0.40(-2.87%) |
Oct 04, 2011 | 12.83 | 13.90 | 12.60 | 13.87 | 26,214,790 | +0.81(+6.21%) |
Oct 03, 2011 | 13.73 | 13.74 | 13.04 | 13.06 | 20,074,942 | -0.64(-4.68%) |
Sep 30, 2011 | 14.00 | 14.13 | 13.69 | 13.70 | 17,498,886 | -0.57(-4.03%) |
Sep 29, 2011 | 14.21 | 14.35 | 13.81 | 14.27 | 13,843,346 | +0.40(+2.87%) |
Sep 28, 2011 | 14.24 | 14.27 | 13.85 | 13.87 | 18,404,960 | -0.32(-2.28%) |
Sep 27, 2011 | 14.24 | 14.68 | 14.11 | 14.20 | 20,115,004 | +0.35(+2.50%) |
Sep 26, 2011 | 13.85 | 13.94 | 13.47 | 13.85 | 26,782,042 | +0.21(+1.51%) |
Sep 23, 2011 | 13.67 | 13.96 | 13.58 | 13.65 | 18,316,796 | -0.09(-0.64%) |
Sep 22, 2011 | 13.81 | 13.89 | 13.51 | 13.73 | 33,839,480 | -0.35(-2.51%) |
Sep 21, 2011 | 14.90 | 14.99 | 14.07 | 14.09 | 25,924,688 | -0.80(-5.39%) |
Sep 20, 2011 | 15.07 | 15.19 | 14.89 | 14.89 | 15,675,328 | -0.15(-1.03%) |
Sep 19, 2011 | 15.17 | 15.22 | 14.82 | 15.05 | 21,428,910 | -0.53(-3.41%) |
Sep 16, 2011 | 15.66 | 15.73 | 15.24 | 15.58 | 15,958,717 | -0.04(-0.24%) |
Sep 15, 2011 | 15.49 | 15.62 | 15.34 | 15.61 | 10,923,084 | +0.29(+1.92%) |
Sep 14, 2011 | 15.19 | 15.55 | 14.84 | 15.32 | 15,557,691 | +0.24(+1.61%) |
Sep 13, 2011 | 14.77 | 15.27 | 14.62 | 15.08 | 18,220,792 | +0.35(+2.40%) |
Sep 12, 2011 | 14.45 | 14.85 | 14.19 | 14.72 | 16,061,570 | +0.04(+0.30%) |
Sep 09, 2011 | 14.71 | 14.94 | 14.39 | 14.68 | 23,008,482 | -0.14(-0.94%) |
Sep 08, 2011 | 15.21 | 15.40 | 14.74 | 14.82 | 18,508,808 | -0.45(-2.94%) |
Sep 07, 2011 | 14.74 | 15.30 | 14.65 | 15.27 | 18,056,936 | +0.88(+6.09%) |
Sep 06, 2011 | 14.26 | 14.50 | 14.15 | 14.39 | 19,154,980 | -0.31(-2.11%) |
Sep 02, 2011 | 14.81 | 15.08 | 14.67 | 14.70 | 21,682,026 | -0.50(-3.30%) |
Sep 01, 2011 | 14.88 | 16.09 | 14.76 | 15.20 | 52,392,480 | -0.03(-0.19%) |
Aug 31, 2011 | 15.46 | 15.57 | 15.04 | 15.23 | 15,012,300 | -0.11(-0.72%) |
Aug 30, 2011 | 15.28 | 15.52 | 15.10 | 15.34 | 16,775,529 | -0.03(-0.19%) |
Aug 29, 2011 | 15.08 | 15.38 | 15.05 | 15.37 | 8,662,486 | +0.48(+3.22%) |
Aug 26, 2011 | 14.66 | 14.95 | 14.24 | 14.89 | 14,304,668 | +0.13(+0.90%) |
Aug 25, 2011 | 15.36 | 15.53 | 14.61 | 14.76 | 18,699,774 | -0.24(-1.57%) |
Aug 24, 2011 | 14.29 | 15.02 | 14.16 | 14.99 | 19,642,584 | +0.63(+4.36%) |
Aug 23, 2011 | 13.93 | 14.37 | 13.83 | 14.37 | 18,438,464 | +0.45(+3.23%) |
Aug 22, 2011 | 14.29 | 14.35 | 13.84 | 13.92 | 15,005,580 | -0.04(-0.32%) |
Aug 19, 2011 | 14.32 | 14.52 | 13.94 | 13.96 | 25,972,366 | -0.46(-3.17%) |
Aug 18, 2011 | 14.78 | 15.06 | 14.32 | 14.42 | 32,099,214 | -0.90(-5.87%) |
Aug 17, 2011 | 15.38 | 15.55 | 15.22 | 15.32 | 17,861,388 | -0.01(-0.10%) |
Aug 16, 2011 | 15.15 | 15.55 | 15.06 | 15.33 | 23,640,906 | -0.06(-0.38%) |
Aug 15, 2011 | 14.94 | 15.40 | 14.82 | 15.39 | 21,993,418 | +0.66(+4.50%) |
Aug 12, 2011 | 15.58 | 15.71 | 14.65 | 14.73 | 18,508,734 | -0.38(-2.54%) |
Aug 11, 2011 | 14.55 | 15.34 | 14.34 | 15.11 | 25,789,870 | +0.77(+5.40%) |
Aug 10, 2011 | 15.25 | 15.26 | 14.25 | 14.34 | 32,401,542 | -1.22(-7.82%) |
Aug 09, 2011 | 16.40 | 15.78 | 14.38 | 15.55 | 35,502,656 | +0.40(+2.63%) |
Aug 08, 2011 | 16.40 | 16.64 | 15.11 | 15.16 | 42,879,476 | -1.64(-9.74%) |
Aug 05, 2011 | 17.71 | 17.82 | 16.68 | 16.79 | 37,481,212 | -0.69(-3.92%) |
Aug 04, 2011 | 17.80 | 17.90 | 17.46 | 17.48 | 21,858,206 | -0.69(-3.77%) |
Aug 03, 2011 | 17.85 | 18.18 | 17.60 | 18.16 | 16,113,704 | +0.32(+1.82%) |
Aug 02, 2011 | 18.46 | 18.47 | 17.84 | 17.84 | 17,850,268 | -0.73(-3.93%) |