Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.79 | 28.95 | 27.92 | 28.72 | 2,372,130 | +0.26(+0.91%) |
May 30, 2012 | 29.25 | 29.25 | 28.23 | 28.46 | 3,513,912 | -0.93(-3.16%) |
May 29, 2012 | 27.84 | 29.50 | 27.66 | 29.39 | 4,321,457 | +1.94(+7.07%) |
May 25, 2012 | 27.21 | 27.75 | 26.95 | 27.45 | 1,748,659 | +0.29(+1.07%) |
May 24, 2012 | 27.88 | 27.88 | 26.90 | 27.16 | 2,895,934 | -0.58(-2.09%) |
May 23, 2012 | 26.56 | 27.85 | 26.45 | 27.74 | 3,052,455 | +0.81(+3.01%) |
May 22, 2012 | 26.22 | 27.50 | 25.85 | 26.93 | 3,446,226 | +0.87(+3.34%) |
May 21, 2012 | 25.18 | 26.27 | 24.96 | 26.06 | 2,929,097 | +1.11(+4.45%) |
May 18, 2012 | 25.52 | 25.85 | 24.83 | 24.95 | 2,773,354 | -0.57(-2.23%) |
May 17, 2012 | 25.84 | 26.24 | 25.42 | 25.52 | 2,729,981 | -0.11(-0.43%) |
May 16, 2012 | 26.28 | 26.41 | 25.60 | 25.63 | 1,566,203 | -0.62(-2.36%) |
May 15, 2012 | 26.50 | 27.13 | 26.08 | 26.25 | 1,685,459 | -0.12(-0.46%) |
May 14, 2012 | 25.80 | 26.65 | 25.75 | 26.37 | 2,274,328 | +0.13(+0.50%) |
May 11, 2012 | 25.67 | 26.80 | 25.58 | 26.24 | 1,806,588 | +0.24(+0.92%) |
May 10, 2012 | 26.51 | 26.53 | 25.43 | 26.00 | 1,581,381 | -0.03(-0.12%) |
May 09, 2012 | 25.12 | 26.23 | 25.07 | 26.03 | 1,951,867 | +0.35(+1.36%) |
May 08, 2012 | 25.57 | 25.87 | 24.44 | 25.68 | 3,241,494 | -0.26(-1.00%) |
May 07, 2012 | 25.56 | 26.31 | 25.36 | 25.94 | 1,665,449 | +0.28(+1.09%) |
May 04, 2012 | 26.11 | 26.46 | 25.63 | 25.66 | 2,893,083 | -0.62(-2.36%) |
May 03, 2012 | 27.33 | 27.54 | 26.12 | 26.28 | 2,622,182 | -1.11(-4.05%) |
May 02, 2012 | 26.64 | 27.45 | 26.35 | 27.39 | 2,402,945 | +0.53(+1.97%) |
May 01, 2012 | 27.38 | 28.03 | 26.79 | 26.86 | 3,109,135 | -0.52(-1.90%) |
Apr 30, 2012 | 27.76 | 27.94 | 27.29 | 27.38 | 2,779,242 | -0.49(-1.76%) |
Apr 27, 2012 | 27.46 | 28.25 | 27.00 | 27.87 | 4,880,528 | +0.48(+1.75%) |
Apr 26, 2012 | 25.01 | 27.49 | 24.75 | 27.39 | 15,089,393 | +4.30(+18.62%) |
Apr 25, 2012 | 22.49 | 23.30 | 22.30 | 23.09 | 6,564,033 | +2.29(+11.01%) |
Apr 24, 2012 | 20.87 | 21.32 | 20.60 | 20.80 | 3,151,639 | -0.35(-1.65%) |
Apr 23, 2012 | 20.87 | 21.24 | 20.28 | 21.15 | 2,774,301 | +0.08(+0.38%) |
Apr 20, 2012 | 23.53 | 23.53 | 20.97 | 21.07 | 6,625,390 | -1.89(-8.23%) |
Apr 19, 2012 | 23.81 | 23.90 | 22.90 | 22.96 | 2,302,541 | -0.89(-3.73%) |
Apr 18, 2012 | 23.68 | 23.93 | 23.31 | 23.85 | 929,759 | +0.10(+0.42%) |
Apr 17, 2012 | 23.26 | 23.99 | 23.26 | 23.75 | 1,205,007 | +0.57(+2.46%) |
Apr 16, 2012 | 23.62 | 23.92 | 22.99 | 23.18 | 1,266,337 | -0.22(-0.94%) |
Apr 13, 2012 | 23.95 | 24.09 | 23.40 | 23.40 | 918,479 | -0.53(-2.21%) |
Apr 12, 2012 | 23.30 | 24.01 | 23.30 | 23.93 | 1,323,521 | +0.62(+2.66%) |
Apr 11, 2012 | 23.15 | 23.43 | 23.01 | 23.31 | 1,070,206 | +0.51(+2.24%) |
Apr 10, 2012 | 23.07 | 23.61 | 22.76 | 22.80 | 1,616,802 | -0.31(-1.34%) |
Apr 09, 2012 | 22.75 | 23.26 | 22.54 | 23.11 | 1,291,385 | -0.14(-0.60%) |
Apr 05, 2012 | 23.04 | 23.38 | 22.89 | 23.25 | 980,539 | +0.12(+0.52%) |
Apr 04, 2012 | 23.46 | 23.49 | 22.91 | 23.13 | 1,400,119 | -0.67(-2.82%) |
Apr 03, 2012 | 24.02 | 24.12 | 23.69 | 23.80 | 1,176,408 | -0.20(-0.83%) |
Apr 02, 2012 | 23.91 | 24.10 | 23.52 | 24.00 | 1,544,554 | +0.20(+0.84%) |
Mar 30, 2012 | 24.00 | 24.09 | 23.52 | 23.80 | 841,516 | +0.02(+0.08%) |
Mar 29, 2012 | 23.53 | 23.89 | 23.14 | 23.78 | 1,586,942 | -0.02(-0.08%) |
Mar 28, 2012 | 24.36 | 24.41 | 23.43 | 23.80 | 2,189,589 | -0.50(-2.06%) |
Mar 27, 2012 | 24.61 | 24.69 | 24.26 | 24.30 | 1,346,439 | -0.33(-1.34%) |
Mar 26, 2012 | 24.74 | 24.85 | 24.46 | 24.63 | 2,077,032 | +0.20(+0.82%) |
Mar 23, 2012 | 24.39 | 24.54 | 24.02 | 24.43 | 967,803 | +0.10(+0.41%) |
Mar 22, 2012 | 24.22 | 24.49 | 24.10 | 24.33 | 1,293,920 | -0.09(-0.37%) |
Mar 21, 2012 | 24.28 | 24.55 | 24.15 | 24.42 | 1,469,693 | +0.32(+1.33%) |
Mar 20, 2012 | 24.07 | 24.27 | 23.91 | 24.10 | 1,503,256 | -0.25(-1.03%) |
Mar 19, 2012 | 24.15 | 24.50 | 23.56 | 24.35 | 2,005,780 | +0.10(+0.41%) |
Mar 16, 2012 | 24.61 | 24.72 | 24.13 | 24.25 | 1,721,924 | -0.25(-1.02%) |
Mar 15, 2012 | 24.23 | 24.65 | 24.13 | 24.50 | 1,783,899 | +0.39(+1.62%) |
Mar 14, 2012 | 23.95 | 24.39 | 23.95 | 24.11 | 1,530,967 | +0.17(+0.71%) |
Mar 13, 2012 | 23.73 | 24.02 | 23.46 | 23.94 | 2,029,454 | +0.53(+2.26%) |
Mar 12, 2012 | 23.93 | 23.93 | 23.30 | 23.41 | 1,662,718 | -0.36(-1.51%) |
Mar 09, 2012 | 23.52 | 24.09 | 23.51 | 23.77 | 1,927,869 | +0.33(+1.41%) |
Mar 08, 2012 | 22.99 | 23.55 | 22.73 | 23.44 | 2,120,969 | +0.65(+2.85%) |
Mar 07, 2012 | 22.53 | 22.99 | 22.21 | 22.79 | 2,209,646 | +0.64(+2.89%) |
Mar 06, 2012 | 22.25 | 22.54 | 21.86 | 22.15 | 2,644,762 | -0.68(-2.98%) |
Mar 05, 2012 | 23.45 | 23.49 | 22.56 | 22.83 | 2,726,016 | -0.61(-2.60%) |
Mar 02, 2012 | 23.80 | 23.93 | 23.40 | 23.44 | 2,621,878 | -0.37(-1.55%) |
Mar 01, 2012 | 23.88 | 24.14 | 23.53 | 23.81 | 3,921,386 | +0.23(+0.98%) |
Feb 29, 2012 | 23.67 | 23.99 | 23.46 | 23.58 | 3,266,625 | +0.04(+0.17%) |
Feb 28, 2012 | 23.15 | 23.82 | 23.05 | 23.54 | 2,533,684 | +0.54(+2.35%) |
Feb 27, 2012 | 23.15 | 23.33 | 22.78 | 23.00 | 2,463,352 | +0.13(+0.57%) |
Feb 24, 2012 | 22.81 | 23.32 | 22.76 | 22.87 | 3,238,077 | +0.61(+2.74%) |
Feb 23, 2012 | 21.70 | 22.28 | 21.36 | 22.26 | 2,292,633 | +0.56(+2.58%) |
Feb 22, 2012 | 21.85 | 22.08 | 21.53 | 21.70 | 2,049,835 | -0.18(-0.82%) |
Feb 21, 2012 | 21.56 | 22.18 | 21.30 | 21.88 | 3,498,083 | +0.49(+2.29%) |
Feb 17, 2012 | 21.28 | 21.60 | 20.86 | 21.39 | 1,957,083 | +0.29(+1.37%) |
Feb 16, 2012 | 20.87 | 21.29 | 20.79 | 21.10 | 1,468,117 | +0.20(+0.96%) |
Feb 15, 2012 | 21.11 | 21.35 | 20.80 | 20.90 | 2,121,330 | -0.13(-0.62%) |
Feb 14, 2012 | 21.02 | 21.17 | 20.78 | 21.03 | 1,602,519 | -0.09(-0.43%) |
Feb 13, 2012 | 21.00 | 21.19 | 20.67 | 21.12 | 1,828,536 | +0.45(+2.18%) |
Feb 10, 2012 | 21.01 | 21.12 | 20.60 | 20.67 | 1,888,498 | -0.77(-3.59%) |
Feb 09, 2012 | 21.49 | 21.71 | 20.94 | 21.44 | 2,228,098 | +0.23(+1.08%) |
Feb 08, 2012 | 21.65 | 22.00 | 21.13 | 21.21 | 2,236,804 | -0.35(-1.62%) |
Feb 07, 2012 | 20.72 | 21.64 | 20.50 | 21.56 | 3,050,535 | +0.97(+4.71%) |
Feb 06, 2012 | 20.82 | 20.97 | 20.43 | 20.59 | 1,485,682 | -0.36(-1.72%) |
Feb 03, 2012 | 20.78 | 21.15 | 20.61 | 20.95 | 2,541,149 | +0.57(+2.82%) |
Feb 02, 2012 | 20.65 | 20.98 | 20.31 | 20.38 | 2,190,495 | -0.30(-1.45%) |
Feb 01, 2012 | 20.66 | 20.83 | 20.24 | 20.68 | 2,434,120 | +0.25(+1.20%) |
Jan 31, 2012 | 20.89 | 20.92 | 20.21 | 20.43 | 2,781,876 | -0.21(-1.02%) |
Jan 30, 2012 | 20.05 | 20.88 | 19.87 | 20.64 | 3,180,687 | +0.41(+2.03%) |
Jan 27, 2012 | 21.58 | 21.73 | 19.73 | 20.23 | 8,546,247 | -1.84(-8.34%) |
Jan 26, 2012 | 22.34 | 22.41 | 21.81 | 22.07 | 4,461,461 | +0.06(+0.27%) |
Jan 25, 2012 | 23.00 | 23.00 | 21.80 | 22.01 | 4,791,274 | +0.14(+0.64%) |
Jan 24, 2012 | 21.53 | 21.97 | 21.52 | 21.87 | 1,807,204 | +0.19(+0.88%) |
Jan 23, 2012 | 21.66 | 21.99 | 21.43 | 21.68 | 2,497,261 | +0.08(+0.37%) |
Jan 20, 2012 | 21.10 | 21.62 | 21.00 | 21.60 | 2,447,164 | +0.43(+2.03%) |
Jan 19, 2012 | 20.98 | 21.32 | 20.94 | 21.17 | 1,971,986 | +0.42(+2.02%) |
Jan 18, 2012 | 20.37 | 20.92 | 20.30 | 20.75 | 2,758,877 | +0.47(+2.32%) |
Jan 17, 2012 | 19.75 | 20.64 | 19.55 | 20.28 | 3,350,910 | +0.86(+4.43%) |
Jan 13, 2012 | 19.78 | 19.87 | 19.10 | 19.42 | 3,373,600 | -0.59(-2.95%) |
Jan 12, 2012 | 20.05 | 20.42 | 19.68 | 20.01 | 3,415,411 | -0.19(-0.94%) |
Jan 11, 2012 | 19.56 | 20.60 | 19.42 | 20.20 | 5,008,614 | +0.56(+2.85%) |
Jan 10, 2012 | 18.85 | 19.76 | 18.75 | 19.64 | 8,776,989 | +2.67(+15.73%) |
Jan 09, 2012 | 16.52 | 16.99 | 16.28 | 16.97 | 1,627,879 | +0.47(+2.85%) |
Jan 06, 2012 | 16.37 | 16.64 | 16.17 | 16.50 | 757,610 | +0.10(+0.61%) |
Jan 05, 2012 | 15.91 | 16.43 | 15.81 | 16.40 | 1,110,363 | +0.43(+2.69%) |
Jan 04, 2012 | 16.00 | 16.17 | 15.69 | 15.97 | 839,095 | +0.12(+0.76%) |
Dec 30, 2011 | 15.99 | 16.18 | 15.85 | 15.85 | 670,486 | -0.23(-1.43%) |
Dec 29, 2011 | 15.91 | 16.20 | 15.66 | 16.08 | 660,886 | +0.17(+1.07%) |
Dec 28, 2011 | 16.29 | 16.31 | 15.87 | 15.91 | 632,412 | -0.38(-2.33%) |
Dec 27, 2011 | 15.98 | 16.36 | 15.89 | 16.29 | 631,670 | +0.15(+0.93%) |
Dec 23, 2011 | 16.01 | 16.18 | 15.90 | 16.14 | 727,523 | +0.53(+3.40%) |
Dec 21, 2011 | 15.81 | 15.84 | 15.16 | 15.61 | 1,086,882 | -0.24(-1.51%) |
Dec 20, 2011 | 15.25 | 15.90 | 15.11 | 15.85 | 1,472,783 | +1.02(+6.88%) |
Dec 19, 2011 | 15.25 | 15.32 | 14.75 | 14.83 | 1,504,053 | -0.27(-1.79%) |
Dec 16, 2011 | 15.32 | 15.40 | 14.76 | 15.10 | 2,321,753 | -0.08(-0.53%) |
Dec 15, 2011 | 15.59 | 15.80 | 15.08 | 15.18 | 1,870,071 | +0.05(+0.33%) |
Dec 14, 2011 | 15.66 | 15.74 | 15.10 | 15.13 | 1,662,115 | -0.64(-4.06%) |
Dec 13, 2011 | 16.42 | 16.56 | 15.65 | 15.77 | 1,384,732 | -0.50(-3.07%) |
Dec 12, 2011 | 16.37 | 16.40 | 16.02 | 16.27 | 915,524 | -0.43(-2.57%) |
Dec 09, 2011 | 16.45 | 16.82 | 16.05 | 16.70 | 1,487,531 | +0.39(+2.39%) |
Dec 08, 2011 | 16.54 | 17.03 | 16.29 | 16.31 | 1,322,831 | -0.38(-2.28%) |
Dec 07, 2011 | 16.54 | 16.85 | 16.38 | 16.69 | 862,847 | -0.04(-0.24%) |
Dec 06, 2011 | 16.80 | 16.98 | 16.49 | 16.73 | 826,584 | -0.15(-0.89%) |
Dec 05, 2011 | 17.03 | 17.25 | 16.72 | 16.88 | 1,283,084 | +0.05(+0.30%) |
Dec 02, 2011 | 16.60 | 17.00 | 16.50 | 16.83 | 1,763,726 | +0.44(+2.68%) |
Dec 01, 2011 | 16.15 | 16.49 | 16.10 | 16.39 | 1,114,356 | +0.10(+0.61%) |
Nov 30, 2011 | 16.09 | 16.30 | 15.95 | 16.29 | 1,615,280 | +0.80(+5.16%) |
Nov 29, 2011 | 15.13 | 15.60 | 15.04 | 15.49 | 1,682,166 | +0.60(+4.03%) |
Nov 28, 2011 | 14.97 | 15.06 | 14.65 | 14.89 | 1,098,172 | +0.56(+3.91%) |
Nov 25, 2011 | 14.37 | 14.57 | 14.26 | 14.33 | 547,642 | -0.06(-0.42%) |
Nov 23, 2011 | 15.00 | 15.09 | 14.32 | 14.39 | 2,309,185 | -0.77(-5.08%) |
Nov 22, 2011 | 15.36 | 15.75 | 15.13 | 15.16 | 909,852 | -0.24(-1.56%) |
Nov 21, 2011 | 15.76 | 15.85 | 15.20 | 15.40 | 1,269,630 | -0.60(-3.75%) |
Nov 18, 2011 | 16.32 | 16.43 | 15.92 | 16.00 | 1,336,456 | -0.25(-1.54%) |
Nov 17, 2011 | 16.78 | 16.80 | 15.89 | 16.25 | 1,906,369 | -0.60(-3.56%) |
Nov 16, 2011 | 16.65 | 17.49 | 16.63 | 16.85 | 1,814,495 | -0.01(-0.06%) |
Nov 15, 2011 | 16.39 | 16.99 | 16.27 | 16.86 | 1,405,458 | +0.37(+2.24%) |
Nov 14, 2011 | 16.81 | 16.91 | 16.38 | 16.49 | 957,144 | -0.41(-2.43%) |
Nov 11, 2011 | 16.73 | 17.20 | 16.46 | 16.90 | 1,602,442 | +0.44(+2.67%) |
Nov 10, 2011 | 16.45 | 16.50 | 15.80 | 16.46 | 2,116,516 | +0.42(+2.62%) |
Nov 09, 2011 | 16.66 | 16.76 | 16.01 | 16.04 | 2,214,136 | -1.21(-7.01%) |
Nov 08, 2011 | 17.40 | 17.54 | 16.98 | 17.25 | 1,615,870 | +0.10(+0.58%) |
Nov 07, 2011 | 17.45 | 17.55 | 17.05 | 17.15 | 1,631,188 | -0.43(-2.45%) |
Nov 04, 2011 | 16.94 | 17.66 | 16.84 | 17.58 | 1,598,721 | +0.37(+2.15%) |
Nov 03, 2011 | 16.92 | 17.23 | 16.56 | 17.21 | 1,861,915 | +0.54(+3.24%) |
Nov 02, 2011 | 16.65 | 16.77 | 16.44 | 16.67 | 1,668,800 | +0.44(+2.71%) |
Nov 01, 2011 | 15.87 | 16.46 | 15.67 | 16.23 | 2,793,919 | -0.41(-2.46%) |
Oct 31, 2011 | 17.22 | 17.22 | 16.62 | 16.64 | 2,572,843 | -0.85(-4.86%) |
Oct 28, 2011 | 17.11 | 17.85 | 16.94 | 17.49 | 2,014,888 | +0.27(+1.57%) |
Oct 27, 2011 | 16.74 | 17.32 | 16.50 | 17.22 | 3,331,113 | +0.95(+5.84%) |
Oct 26, 2011 | 15.35 | 16.40 | 15.35 | 16.27 | 4,208,126 | +1.38(+9.27%) |
Oct 25, 2011 | 15.29 | 15.38 | 14.88 | 14.89 | 1,726,071 | -0.55(-3.56%) |
Oct 24, 2011 | 14.58 | 15.45 | 14.53 | 15.44 | 3,297,657 | +0.90(+6.19%) |
Oct 21, 2011 | 14.43 | 14.62 | 14.25 | 14.54 | 3,583,978 | +0.34(+2.39%) |
Oct 20, 2011 | 14.53 | 14.69 | 13.75 | 14.20 | 9,461,784 | -2.81(-16.52%) |
Oct 19, 2011 | 17.75 | 17.76 | 16.90 | 17.01 | 3,866,632 | -0.99(-5.50%) |
Oct 18, 2011 | 17.53 | 18.19 | 17.13 | 18.00 | 2,455,479 | +0.50(+2.86%) |
Oct 17, 2011 | 18.23 | 18.28 | 17.45 | 17.50 | 3,265,794 | -0.82(-4.48%) |
Oct 14, 2011 | 17.90 | 18.35 | 17.84 | 18.32 | 2,365,921 | +0.74(+4.21%) |
Oct 13, 2011 | 16.95 | 17.66 | 16.91 | 17.58 | 1,888,068 | +0.49(+2.87%) |
Oct 12, 2011 | 17.05 | 17.27 | 16.99 | 17.09 | 2,193,632 | +0.31(+1.85%) |
Oct 11, 2011 | 16.79 | 17.13 | 16.60 | 16.78 | 1,718,150 | -0.11(-0.65%) |
Oct 10, 2011 | 17.07 | 17.30 | 16.57 | 16.89 | 2,341,475 | +0.34(+2.05%) |
Oct 07, 2011 | 16.21 | 16.85 | 15.96 | 16.55 | 4,326,651 | +0.48(+2.99%) |
Oct 06, 2011 | 15.69 | 16.10 | 15.32 | 16.07 | 2,450,589 | +0.66(+4.28%) |
Oct 05, 2011 | 14.74 | 15.49 | 14.46 | 15.41 | 2,699,937 | +0.60(+4.05%) |
Oct 04, 2011 | 13.41 | 14.82 | 13.40 | 14.81 | 3,489,625 | +1.07(+7.79%) |
Oct 03, 2011 | 14.55 | 14.92 | 13.74 | 13.74 | 2,457,859 | -1.00(-6.78%) |
Sep 30, 2011 | 15.41 | 15.72 | 14.73 | 14.74 | 2,249,954 | -1.02(-6.47%) |
Sep 29, 2011 | 15.80 | 15.99 | 15.26 | 15.76 | 2,442,721 | +0.37(+2.40%) |
Sep 28, 2011 | 16.03 | 16.11 | 15.30 | 15.39 | 1,962,656 | -0.62(-3.87%) |
Sep 27, 2011 | 15.86 | 16.32 | 15.85 | 16.01 | 2,203,865 | +0.48(+3.09%) |
Sep 26, 2011 | 15.76 | 15.90 | 15.02 | 15.53 | 2,309,877 | -0.08(-0.51%) |
Sep 23, 2011 | 15.25 | 15.74 | 15.23 | 15.61 | 1,893,720 | +0.25(+1.63%) |
Sep 22, 2011 | 15.40 | 15.79 | 15.05 | 15.36 | 3,096,461 | -0.60(-3.76%) |
Sep 21, 2011 | 15.74 | 16.60 | 15.61 | 15.96 | 3,048,813 | +0.26(+1.66%) |
Sep 20, 2011 | 15.78 | 16.21 | 15.62 | 15.70 | 2,156,987 | -0.03(-0.19%) |
Sep 19, 2011 | 15.36 | 15.99 | 15.25 | 15.73 | 2,116,487 | +0.00(+0.00%) |
Sep 16, 2011 | 15.86 | 15.88 | 15.54 | 15.73 | 2,403,734 | -0.12(-0.76%) |
Sep 15, 2011 | 15.58 | 15.88 | 15.21 | 15.85 | 2,117,727 | +0.38(+2.46%) |
Sep 14, 2011 | 14.90 | 15.69 | 14.86 | 15.47 | 2,792,835 | +0.82(+5.60%) |
Sep 13, 2011 | 14.55 | 14.69 | 14.27 | 14.65 | 2,326,127 | +0.22(+1.52%) |
Sep 12, 2011 | 13.90 | 14.65 | 13.88 | 14.43 | 1,710,314 | +0.26(+1.83%) |
Sep 09, 2011 | 14.30 | 14.59 | 14.02 | 14.17 | 1,917,033 | -0.24(-1.67%) |
Sep 08, 2011 | 14.69 | 15.04 | 14.22 | 14.41 | 1,917,615 | -0.43(-2.90%) |
Sep 07, 2011 | 14.54 | 14.86 | 14.46 | 14.84 | 1,993,928 | +0.67(+4.73%) |
Sep 06, 2011 | 13.73 | 14.19 | 13.65 | 14.17 | 1,647,708 | -0.03(-0.21%) |
Sep 02, 2011 | 14.18 | 14.55 | 14.08 | 14.20 | 1,319,207 | -0.42(-2.87%) |
Sep 01, 2011 | 15.25 | 15.38 | 14.59 | 14.62 | 2,130,716 | -0.56(-3.69%) |
Aug 31, 2011 | 15.42 | 15.61 | 14.99 | 15.18 | 1,980,560 | -0.12(-0.78%) |
Aug 30, 2011 | 15.08 | 15.41 | 14.95 | 15.30 | 1,705,700 | +0.02(+0.13%) |
Aug 29, 2011 | 14.68 | 15.29 | 14.67 | 15.28 | 1,885,559 | +0.83(+5.74%) |
Aug 26, 2011 | 13.87 | 14.49 | 13.60 | 14.45 | 2,083,629 | +0.50(+3.58%) |
Aug 25, 2011 | 14.13 | 14.65 | 13.91 | 13.95 | 2,897,250 | -0.28(-1.97%) |
Aug 24, 2011 | 14.07 | 14.41 | 13.72 | 14.23 | 1,674,806 | +0.13(+0.92%) |
Aug 23, 2011 | 13.19 | 14.10 | 13.14 | 14.10 | 2,545,559 | +0.99(+7.55%) |
Aug 22, 2011 | 13.56 | 13.59 | 12.96 | 13.11 | 1,999,848 | +0.02(+0.15%) |
Aug 19, 2011 | 12.90 | 13.65 | 12.88 | 13.09 | 2,096,096 | -0.11(-0.83%) |
Aug 18, 2011 | 13.73 | 13.76 | 13.02 | 13.20 | 2,804,624 | -1.25(-8.65%) |
Aug 17, 2011 | 14.54 | 14.95 | 14.28 | 14.45 | 1,347,976 | -0.01(-0.07%) |
Aug 16, 2011 | 14.84 | 15.00 | 14.29 | 14.46 | 2,012,915 | -0.64(-4.24%) |
Aug 15, 2011 | 14.40 | 15.10 | 14.38 | 15.10 | 2,491,344 | +0.94(+6.64%) |
Aug 12, 2011 | 14.25 | 14.54 | 13.77 | 14.16 | 2,216,863 | +0.16(+1.14%) |
Aug 11, 2011 | 13.27 | 14.19 | 13.22 | 14.00 | 3,501,426 | +0.91(+6.95%) |
Aug 10, 2011 | 13.40 | 13.72 | 13.06 | 13.09 | 3,382,633 | -0.53(-3.89%) |
Aug 09, 2011 | 13.47 | 13.63 | 12.52 | 13.62 | 5,469,476 | +0.86(+6.74%) |
Aug 08, 2011 | 12.55 | 13.40 | 12.54 | 12.76 | 4,550,906 | -1.14(-8.20%) |
Aug 05, 2011 | 14.58 | 14.83 | 13.37 | 13.90 | 4,406,397 | -0.43(-3.00%) |
Aug 04, 2011 | 14.99 | 15.10 | 14.32 | 14.33 | 3,398,236 | -0.97(-6.34%) |
Aug 03, 2011 | 14.93 | 15.40 | 14.56 | 15.30 | 2,753,468 | +0.44(+2.96%) |
Aug 02, 2011 | 15.10 | 15.52 | 14.86 | 14.86 | 2,155,598 | -0.36(-2.37%) |
Aug 01, 2011 | 15.77 | 15.80 | 14.96 | 15.22 | 2,165,772 | +0.04(+0.26%) |
Jul 29, 2011 | 15.06 | 15.40 | 14.78 | 15.18 | 2,207,911 | -0.13(-0.85%) |
Jul 28, 2011 | 15.49 | 15.68 | 15.11 | 15.31 | 2,492,762 | -0.18(-1.16%) |
Jul 27, 2011 | 15.78 | 15.84 | 14.93 | 15.49 | 4,650,322 | -0.39(-2.46%) |
Jul 26, 2011 | 15.88 | 16.20 | 15.85 | 15.88 | 2,159,450 | -0.01(-0.06%) |
Jul 25, 2011 | 16.07 | 16.21 | 15.71 | 15.89 | 2,645,797 | -0.34(-2.09%) |
Jul 22, 2011 | 16.26 | 16.38 | 15.68 | 16.23 | 2,833,908 | +0.31(+1.95%) |
Jul 21, 2011 | 17.05 | 17.05 | 15.58 | 15.92 | 8,025,978 | -1.98(-11.06%) |
Jul 20, 2011 | 18.51 | 18.51 | 17.65 | 17.90 | 5,965,128 | +0.76(+4.43%) |
Jul 19, 2011 | 16.39 | 17.17 | 16.34 | 17.14 | 3,171,717 | +0.94(+5.80%) |
Jul 18, 2011 | 16.35 | 16.69 | 16.09 | 16.20 | 2,279,016 | -0.28(-1.70%) |
Jul 15, 2011 | 16.21 | 16.48 | 16.02 | 16.48 | 2,043,372 | +0.47(+2.94%) |
Jul 14, 2011 | 16.37 | 16.65 | 15.88 | 16.01 | 2,225,444 | -0.29(-1.78%) |
Jul 13, 2011 | 15.77 | 16.86 | 15.74 | 16.30 | 2,848,608 | +0.76(+4.89%) |
Jul 12, 2011 | 16.06 | 16.06 | 15.25 | 15.54 | 2,621,734 | -0.58(-3.60%) |
Jul 11, 2011 | 15.85 | 16.40 | 15.84 | 16.12 | 2,329,208 | +0.03(+0.19%) |
Jul 08, 2011 | 16.05 | 16.20 | 15.62 | 16.09 | 3,174,704 | -0.60(-3.59%) |
Jul 07, 2011 | 16.47 | 16.77 | 16.38 | 16.69 | 2,081,536 | +0.41(+2.52%) |
Jul 06, 2011 | 16.46 | 16.54 | 16.04 | 16.28 | 2,186,195 | -0.27(-1.63%) |
Jul 05, 2011 | 17.10 | 17.17 | 16.41 | 16.55 | 2,887,993 | -0.35(-2.07%) |
Jul 01, 2011 | 16.44 | 16.98 | 16.05 | 16.90 | 3,747,096 | +1.00(+6.29%) |
Jun 30, 2011 | 15.36 | 16.00 | 15.36 | 15.90 | 2,278,273 | +0.58(+3.79%) |
Jun 29, 2011 | 15.55 | 15.59 | 15.14 | 15.32 | 2,161,915 | -0.05(-0.33%) |
Jun 28, 2011 | 14.66 | 15.38 | 14.66 | 15.37 | 3,102,297 | +0.78(+5.35%) |
Jun 27, 2011 | 14.42 | 14.71 | 14.04 | 14.59 | 1,850,675 | +0.40(+2.82%) |
Jun 24, 2011 | 14.65 | 14.84 | 14.13 | 14.19 | 2,052,496 | -0.41(-2.81%) |
Jun 23, 2011 | 13.85 | 14.64 | 13.62 | 14.60 | 2,289,190 | +0.55(+3.91%) |
Jun 22, 2011 | 14.29 | 14.35 | 14.04 | 14.05 | 1,575,898 | -0.35(-2.43%) |
Jun 21, 2011 | 13.57 | 14.40 | 13.51 | 14.40 | 2,635,574 | +0.91(+6.75%) |
Jun 20, 2011 | 13.56 | 13.70 | 13.13 | 13.49 | 2,464,632 | -0.02(-0.15%) |
Jun 17, 2011 | 13.84 | 14.09 | 13.42 | 13.51 | 2,222,466 | -0.12(-0.88%) |
Jun 16, 2011 | 13.72 | 13.95 | 13.39 | 13.63 | 1,811,976 | -0.08(-0.58%) |
Jun 15, 2011 | 13.99 | 14.20 | 13.66 | 13.71 | 1,886,033 | -0.42(-2.97%) |
Jun 14, 2011 | 13.76 | 14.22 | 13.74 | 14.13 | 1,961,782 | +0.66(+4.90%) |
Jun 13, 2011 | 14.10 | 14.15 | 13.38 | 13.47 | 2,263,126 | -0.62(-4.40%) |
Jun 10, 2011 | 14.14 | 14.24 | 13.90 | 14.09 | 1,809,868 | -0.13(-0.91%) |
Jun 09, 2011 | 14.10 | 14.49 | 14.08 | 14.22 | 2,175,496 | +0.14(+0.99%) |
Jun 08, 2011 | 15.08 | 15.08 | 13.88 | 14.08 | 5,088,363 | -1.08(-7.12%) |
Jun 07, 2011 | 15.35 | 15.50 | 15.08 | 15.16 | 1,391,902 | +0.00(+0.00%) |
Jun 06, 2011 | 15.67 | 15.72 | 15.12 | 15.16 | 1,983,484 | -0.39(-2.51%) |