Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.50 | 15.06 | 15.38 | 2,245,256 | +0.30(+2.02%) |
May 30, 2012 | 15.21 | 15.32 | 15.00 | 15.08 | 1,530,889 | -0.23(-1.49%) |
May 29, 2012 | 15.30 | 15.43 | 15.21 | 15.31 | 1,634,933 | +0.08(+0.50%) |
May 25, 2012 | 15.18 | 15.39 | 15.10 | 15.23 | 1,289,412 | +0.05(+0.35%) |
May 24, 2012 | 14.54 | 15.21 | 14.53 | 15.18 | 2,178,133 | +0.72(+5.00%) |
May 23, 2012 | 14.44 | 14.50 | 14.03 | 14.45 | 1,811,883 | -0.10(-0.68%) |
May 22, 2012 | 14.72 | 14.80 | 14.48 | 14.55 | 1,118,832 | -0.14(-0.95%) |
May 21, 2012 | 14.50 | 14.76 | 14.45 | 14.69 | 1,517,785 | +0.19(+1.30%) |
May 18, 2012 | 14.41 | 14.70 | 14.31 | 14.50 | 3,060,920 | +0.06(+0.43%) |
May 17, 2012 | 15.09 | 15.11 | 14.39 | 14.44 | 1,681,390 | -0.68(-4.48%) |
May 16, 2012 | 15.11 | 15.45 | 15.05 | 15.12 | 1,371,908 | +0.04(+0.27%) |
May 15, 2012 | 15.27 | 15.32 | 15.05 | 15.08 | 1,093,850 | -0.14(-0.91%) |
May 14, 2012 | 15.15 | 15.30 | 15.15 | 15.22 | 1,173,122 | -0.10(-0.67%) |
May 11, 2012 | 15.11 | 15.34 | 15.11 | 15.32 | 1,119,831 | +0.07(+0.47%) |
May 10, 2012 | 15.27 | 15.44 | 15.17 | 15.25 | 1,430,765 | +0.04(+0.24%) |
May 09, 2012 | 15.15 | 15.30 | 15.01 | 15.21 | 1,797,158 | -0.08(-0.53%) |
May 08, 2012 | 14.98 | 15.35 | 14.97 | 15.29 | 2,906,614 | +0.26(+1.70%) |
May 07, 2012 | 14.84 | 15.13 | 14.82 | 15.04 | 2,324,860 | +0.18(+1.21%) |
May 04, 2012 | 14.91 | 15.03 | 14.80 | 14.86 | 2,419,127 | -0.04(-0.30%) |
May 03, 2012 | 14.81 | 15.03 | 14.78 | 14.90 | 3,426,724 | +0.09(+0.64%) |
May 02, 2012 | 15.03 | 15.13 | 14.64 | 14.81 | 3,357,693 | -0.26(-1.76%) |
May 01, 2012 | 15.14 | 15.21 | 15.01 | 15.07 | 3,020,353 | -0.09(-0.56%) |
Apr 30, 2012 | 15.26 | 15.32 | 15.06 | 15.16 | 2,535,039 | -0.09(-0.59%) |
Apr 27, 2012 | 15.25 | 15.31 | 15.13 | 15.25 | 2,121,259 | +0.00(+0.03%) |
Apr 26, 2012 | 15.35 | 15.48 | 15.19 | 15.24 | 1,336,810 | -0.14(-0.90%) |
Apr 25, 2012 | 15.41 | 15.63 | 15.22 | 15.38 | 1,358,298 | +0.16(+1.03%) |
Apr 24, 2012 | 15.16 | 15.39 | 15.16 | 15.23 | 1,434,506 | +0.06(+0.38%) |
Apr 23, 2012 | 15.23 | 15.26 | 14.98 | 15.17 | 1,952,534 | -0.31(-2.00%) |
Apr 20, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 2,113,446 | -0.08(-0.52%) |
Apr 19, 2012 | 15.85 | 16.12 | 15.43 | 15.56 | 2,177,817 | -0.13(-0.80%) |
Apr 18, 2012 | 15.75 | 15.94 | 15.66 | 15.68 | 1,558,187 | -0.12(-0.74%) |
Apr 17, 2012 | 15.73 | 15.90 | 15.68 | 15.80 | 1,900,239 | +0.15(+0.95%) |
Apr 16, 2012 | 15.63 | 15.88 | 15.56 | 15.65 | 1,451,690 | +0.06(+0.40%) |
Apr 13, 2012 | 15.72 | 15.77 | 15.58 | 15.59 | 1,181,620 | -0.23(-1.45%) |
Apr 12, 2012 | 15.54 | 15.98 | 15.54 | 15.82 | 1,409,585 | +0.36(+2.35%) |
Apr 11, 2012 | 15.50 | 15.55 | 15.38 | 15.46 | 1,521,134 | +0.09(+0.61%) |
Apr 10, 2012 | 15.82 | 15.89 | 15.35 | 15.36 | 2,466,595 | -0.45(-2.86%) |
Apr 09, 2012 | 15.84 | 16.05 | 15.74 | 15.81 | 1,706,329 | -0.37(-2.27%) |
Apr 05, 2012 | 16.24 | 16.42 | 16.13 | 16.18 | 1,340,779 | -0.11(-0.69%) |
Apr 04, 2012 | 15.99 | 16.39 | 15.94 | 16.29 | 1,975,047 | +0.10(+0.64%) |
Apr 03, 2012 | 15.98 | 16.40 | 15.98 | 16.19 | 1,610,462 | +0.21(+1.29%) |
Apr 02, 2012 | 16.03 | 16.10 | 15.85 | 15.98 | 1,769,824 | -0.08(-0.50%) |
Mar 30, 2012 | 16.29 | 16.29 | 15.94 | 16.07 | 1,278,087 | -0.19(-1.16%) |
Mar 29, 2012 | 16.04 | 16.30 | 15.86 | 16.25 | 1,394,318 | +0.08(+0.47%) |
Mar 28, 2012 | 15.98 | 16.36 | 15.85 | 16.18 | 2,378,660 | +0.26(+1.61%) |
Mar 27, 2012 | 16.11 | 16.29 | 15.88 | 15.92 | 1,326,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.67 | 16.14 | 15.67 | 16.14 | 1,843,779 | +0.58(+3.75%) |
Mar 23, 2012 | 15.57 | 15.60 | 15.43 | 15.56 | 1,590,760 | +0.04(+0.26%) |
Mar 22, 2012 | 15.72 | 15.83 | 15.47 | 15.52 | 2,295,725 | -0.25(-1.56%) |
Mar 21, 2012 | 15.82 | 15.91 | 15.70 | 15.76 | 1,369,446 | -0.07(-0.43%) |
Mar 20, 2012 | 15.73 | 15.89 | 15.52 | 15.83 | 1,839,544 | +0.06(+0.40%) |
Mar 19, 2012 | 15.65 | 15.94 | 15.48 | 15.77 | 1,869,583 | +0.12(+0.76%) |
Mar 16, 2012 | 16.09 | 16.22 | 15.59 | 15.65 | 33,620,104 | -0.49(-3.02%) |
Mar 15, 2012 | 15.61 | 16.28 | 15.50 | 16.14 | 13,560,061 | +0.61(+3.93%) |
Mar 14, 2012 | 15.68 | 15.76 | 15.41 | 15.53 | 8,520,969 | -0.18(-1.11%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.38 | 15.70 | 7,912,711 | +0.28(+1.82%) |
Mar 12, 2012 | 15.56 | 15.58 | 15.34 | 15.42 | 5,977,343 | -0.16(-1.02%) |
Mar 09, 2012 | 15.38 | 15.70 | 15.33 | 15.58 | 6,114,692 | +0.18(+1.18%) |
Mar 08, 2012 | 15.37 | 15.47 | 15.25 | 15.40 | 11,783,447 | +0.06(+0.42%) |
Mar 07, 2012 | 15.31 | 15.41 | 15.19 | 15.33 | 6,849,596 | +0.00(+0.03%) |
Mar 06, 2012 | 15.27 | 15.47 | 15.11 | 15.33 | 8,035,789 | -0.03(-0.22%) |
Mar 05, 2012 | 15.39 | 15.45 | 15.25 | 15.36 | 7,639,797 | -0.13(-0.87%) |
Mar 02, 2012 | 15.60 | 15.87 | 15.41 | 15.50 | 10,047,859 | -0.09(-0.59%) |
Mar 01, 2012 | 15.44 | 15.85 | 15.35 | 15.59 | 8,608,373 | +0.21(+1.39%) |
Feb 29, 2012 | 15.62 | 15.75 | 15.33 | 15.38 | 11,061,028 | -0.21(-1.35%) |
Feb 28, 2012 | 15.54 | 15.68 | 15.37 | 15.59 | 9,421,763 | +0.07(+0.45%) |
Feb 27, 2012 | 15.19 | 15.60 | 15.13 | 15.52 | 9,409,276 | +0.30(+1.97%) |
Feb 24, 2012 | 15.48 | 15.67 | 15.11 | 15.22 | 10,549,092 | -0.30(-1.96%) |
Feb 23, 2012 | 15.72 | 15.80 | 15.36 | 15.52 | 12,106,305 | -0.19(-1.23%) |
Feb 22, 2012 | 16.16 | 16.35 | 15.65 | 15.72 | 19,005,846 | -0.54(-3.30%) |
Feb 21, 2012 | 17.09 | 17.16 | 16.10 | 16.25 | 16,155,416 | -0.88(-5.12%) |
Feb 17, 2012 | 17.39 | 17.63 | 17.07 | 17.13 | 8,205,246 | -0.15(-0.90%) |
Feb 16, 2012 | 16.96 | 17.33 | 16.68 | 17.28 | 8,647,616 | +0.52(+3.10%) |
Feb 15, 2012 | 17.09 | 17.20 | 16.64 | 16.76 | 9,742,838 | -0.28(-1.65%) |
Feb 14, 2012 | 16.94 | 17.11 | 16.83 | 17.04 | 6,512,468 | +0.06(+0.33%) |
Feb 13, 2012 | 16.90 | 16.99 | 16.75 | 16.99 | 4,074,083 | +0.28(+1.68%) |
Feb 10, 2012 | 16.83 | 17.02 | 16.60 | 16.71 | 4,953,471 | -0.34(-2.01%) |
Feb 09, 2012 | 17.11 | 17.11 | 16.70 | 17.05 | 6,029,072 | +0.07(+0.41%) |
Feb 08, 2012 | 17.12 | 17.25 | 16.84 | 16.98 | 6,432,199 | -0.25(-1.44%) |
Feb 07, 2012 | 17.37 | 17.48 | 17.22 | 17.23 | 6,145,015 | -0.13(-0.77%) |
Feb 06, 2012 | 17.46 | 17.51 | 17.12 | 17.36 | 6,275,229 | -0.21(-1.20%) |
Feb 03, 2012 | 17.60 | 17.83 | 17.52 | 17.57 | 6,956,621 | +0.21(+1.21%) |
Feb 02, 2012 | 17.33 | 17.63 | 17.24 | 17.36 | 6,746,139 | -0.06(-0.32%) |
Feb 01, 2012 | 17.15 | 17.46 | 17.05 | 17.42 | 7,600,555 | +0.35(+2.04%) |
Jan 31, 2012 | 16.78 | 17.13 | 16.44 | 17.07 | 9,359,332 | +0.35(+2.12%) |
Jan 30, 2012 | 16.55 | 16.89 | 16.54 | 16.72 | 6,062,963 | -0.00(-0.01%) |
Jan 27, 2012 | 16.30 | 16.81 | 16.15 | 16.72 | 7,249,156 | +0.41(+2.54%) |
Jan 26, 2012 | 16.25 | 16.74 | 15.96 | 16.30 | 13,447,684 | -0.61(-3.62%) |
Jan 25, 2012 | 16.76 | 17.30 | 16.74 | 16.92 | 8,861,666 | +0.26(+1.59%) |
Jan 24, 2012 | 16.48 | 16.76 | 16.38 | 16.65 | 5,363,733 | +0.12(+0.73%) |
Jan 23, 2012 | 16.50 | 16.72 | 16.30 | 16.53 | 6,007,667 | +0.04(+0.27%) |
Jan 20, 2012 | 16.52 | 16.74 | 16.43 | 16.49 | 4,459,372 | -0.11(-0.68%) |
Jan 19, 2012 | 16.47 | 16.75 | 16.37 | 16.60 | 7,042,241 | +0.14(+0.83%) |
Jan 18, 2012 | 16.25 | 16.59 | 16.04 | 16.46 | 4,965,957 | +0.24(+1.45%) |
Jan 17, 2012 | 16.42 | 16.53 | 16.19 | 16.23 | 4,532,506 | -0.03(-0.21%) |
Jan 13, 2012 | 16.10 | 16.30 | 15.90 | 16.26 | 8,026,871 | +0.08(+0.49%) |
Jan 12, 2012 | 16.41 | 16.44 | 15.93 | 16.18 | 9,947,969 | -0.15(-0.95%) |
Jan 11, 2012 | 16.42 | 16.60 | 16.24 | 16.34 | 10,795,250 | -0.24(-1.42%) |
Jan 10, 2012 | 16.56 | 16.77 | 16.42 | 16.57 | 7,784,281 | -0.19(-1.15%) |
Jan 09, 2012 | 16.67 | 16.94 | 16.50 | 16.76 | 7,331,209 | +0.20(+1.22%) |
Jan 06, 2012 | 16.81 | 16.92 | 16.54 | 16.56 | 8,663,669 | -0.31(-1.83%) |
Jan 05, 2012 | 16.59 | 16.93 | 16.50 | 16.87 | 6,614,141 | +0.18(+1.09%) |
Jan 04, 2012 | 16.56 | 16.75 | 16.30 | 16.69 | 7,527,421 | -0.15(-0.88%) |
Dec 30, 2011 | 17.03 | 17.08 | 16.80 | 16.84 | 4,660,936 | -0.19(-1.12%) |
Dec 29, 2011 | 16.76 | 17.05 | 16.76 | 17.03 | 3,503,283 | +0.24(+1.46%) |
Dec 28, 2011 | 16.88 | 17.02 | 16.59 | 16.78 | 4,773,312 | -0.17(-0.99%) |
Dec 27, 2011 | 17.03 | 17.30 | 16.82 | 16.95 | 5,542,108 | -0.09(-0.55%) |
Dec 23, 2011 | 17.14 | 17.14 | 16.66 | 17.05 | 7,814,605 | -0.11(-0.64%) |
Dec 21, 2011 | 17.00 | 17.26 | 16.82 | 17.16 | 5,180,007 | +0.07(+0.41%) |
Dec 20, 2011 | 16.87 | 17.16 | 16.75 | 17.09 | 10,047,859 | +0.43(+2.56%) |
Dec 19, 2011 | 17.08 | 17.16 | 16.61 | 16.66 | 7,395,424 | -0.42(-2.44%) |
Dec 16, 2011 | 16.52 | 17.13 | 16.52 | 17.08 | 19,318,002 | +0.59(+3.59%) |
Dec 15, 2011 | 16.33 | 16.59 | 16.22 | 16.49 | 11,945,768 | +0.34(+2.10%) |
Dec 14, 2011 | 15.71 | 16.18 | 15.57 | 16.15 | 12,537,972 | +0.37(+2.37%) |
Dec 13, 2011 | 15.88 | 15.98 | 15.73 | 15.77 | 18,880,984 | +0.03(+0.18%) |
Dec 12, 2011 | 15.48 | 15.85 | 15.43 | 15.74 | 7,120,726 | +0.10(+0.63%) |
Dec 09, 2011 | 15.31 | 15.75 | 15.25 | 15.65 | 6,592,736 | +0.42(+2.74%) |
Dec 08, 2011 | 15.61 | 15.61 | 15.05 | 15.23 | 10,005,049 | -0.48(-3.07%) |
Dec 07, 2011 | 15.73 | 15.85 | 15.61 | 15.71 | 10,832,708 | -0.18(-1.14%) |
Dec 06, 2011 | 15.86 | 16.15 | 15.81 | 15.89 | 10,907,626 | -0.05(-0.30%) |
Dec 05, 2011 | 15.70 | 16.14 | 15.66 | 15.94 | 9,031,122 | +0.32(+2.04%) |
Dec 02, 2011 | 15.69 | 15.83 | 15.44 | 15.62 | 7,768,227 | -0.12(-0.74%) |
Dec 01, 2011 | 15.47 | 16.15 | 15.42 | 15.74 | 20,973,322 | +0.17(+1.09%) |
Nov 30, 2011 | 14.72 | 15.58 | 14.72 | 15.57 | 11,760,258 | +0.92(+6.31%) |
Nov 29, 2011 | 14.38 | 14.82 | 14.30 | 14.64 | 6,139,664 | +0.35(+2.45%) |
Nov 28, 2011 | 14.25 | 14.46 | 14.14 | 14.29 | 3,777,980 | +0.55(+4.01%) |
Nov 25, 2011 | 13.62 | 13.97 | 13.58 | 13.74 | 2,565,031 | +0.06(+0.46%) |
Nov 23, 2011 | 13.93 | 14.01 | 13.64 | 13.68 | 6,482,144 | -0.37(-2.65%) |
Nov 22, 2011 | 14.32 | 14.36 | 14.02 | 14.05 | 3,465,824 | -0.25(-1.76%) |
Nov 21, 2011 | 14.35 | 14.38 | 14.06 | 14.30 | 5,376,220 | -0.28(-1.92%) |
Nov 18, 2011 | 14.56 | 14.76 | 14.48 | 14.58 | 5,056,928 | +0.04(+0.31%) |
Nov 17, 2011 | 14.80 | 14.93 | 14.42 | 14.54 | 7,472,125 | -0.29(-1.95%) |
Nov 16, 2011 | 14.95 | 15.08 | 14.81 | 14.83 | 6,801,435 | -0.32(-2.09%) |
Nov 15, 2011 | 15.02 | 15.31 | 14.90 | 15.14 | 6,430,415 | +0.12(+0.78%) |
Nov 14, 2011 | 15.30 | 15.60 | 14.99 | 15.03 | 7,168,887 | -0.22(-1.46%) |
Nov 11, 2011 | 14.83 | 15.36 | 14.81 | 15.25 | 5,722,267 | +0.55(+3.75%) |
Nov 10, 2011 | 15.20 | 15.31 | 14.58 | 14.70 | 9,197,010 | -0.30(-1.99%) |
Nov 09, 2011 | 15.15 | 15.44 | 14.96 | 15.00 | 9,947,969 | -0.51(-3.31%) |
Nov 08, 2011 | 15.53 | 15.54 | 15.10 | 15.51 | 5,793,617 | +0.11(+0.74%) |
Nov 07, 2011 | 15.34 | 15.55 | 15.21 | 15.39 | 5,634,863 | -0.03(-0.22%) |
Nov 04, 2011 | 15.34 | 15.62 | 15.23 | 15.43 | 8,603,022 | -0.00(-0.03%) |
Nov 03, 2011 | 14.86 | 15.47 | 14.73 | 15.43 | 8,433,566 | +0.77(+5.23%) |
Nov 02, 2011 | 14.92 | 15.02 | 14.58 | 14.67 | 6,614,141 | -0.05(-0.32%) |
Nov 01, 2011 | 14.49 | 14.95 | 14.44 | 14.71 | 9,876,619 | -0.21(-1.38%) |
Oct 31, 2011 | 14.84 | 15.16 | 14.73 | 14.92 | 6,050,477 | -0.16(-1.07%) |
Oct 28, 2011 | 15.35 | 15.38 | 15.02 | 15.08 | 5,356,598 | -0.28(-1.84%) |
Oct 27, 2011 | 15.29 | 15.43 | 14.77 | 15.36 | 7,789,632 | +0.67(+4.53%) |
Oct 26, 2011 | 14.84 | 14.98 | 14.50 | 14.70 | 9,202,362 | -0.09(-0.58%) |
Oct 25, 2011 | 15.13 | 15.14 | 14.52 | 14.78 | 8,046,492 | -0.60(-3.92%) |
Oct 24, 2011 | 14.92 | 15.54 | 14.85 | 15.39 | 8,053,627 | +0.59(+4.00%) |
Oct 21, 2011 | 14.84 | 14.88 | 14.43 | 14.79 | 14,405,558 | +0.01(+0.09%) |
Oct 20, 2011 | 14.46 | 14.80 | 14.05 | 14.78 | 9,798,134 | +0.60(+4.22%) |
Oct 19, 2011 | 14.48 | 14.48 | 14.11 | 14.18 | 6,821,056 | -0.30(-2.06%) |
Oct 18, 2011 | 14.25 | 14.63 | 14.11 | 14.48 | 9,300,468 | +0.30(+2.10%) |
Oct 17, 2011 | 14.13 | 14.40 | 14.03 | 14.18 | 7,397,207 | -0.10(-0.71%) |
Oct 14, 2011 | 14.46 | 14.46 | 14.07 | 14.28 | 6,847,813 | -0.13(-0.87%) |
Oct 13, 2011 | 13.90 | 14.52 | 13.80 | 14.41 | 7,734,336 | +0.48(+3.48%) |
Oct 12, 2011 | 13.89 | 14.09 | 13.83 | 13.92 | 6,949,486 | +0.07(+0.52%) |
Oct 11, 2011 | 13.40 | 13.89 | 13.31 | 13.85 | 6,872,785 | +0.39(+2.88%) |
Oct 10, 2011 | 13.24 | 13.47 | 13.05 | 13.46 | 7,254,507 | +0.56(+4.36%) |
Oct 07, 2011 | 13.09 | 13.41 | 12.83 | 12.90 | 9,197,010 | -0.12(-0.90%) |
Oct 06, 2011 | 12.31 | 13.02 | 12.31 | 13.02 | 9,173,822 | +0.51(+4.11%) |
Oct 05, 2011 | 12.21 | 12.58 | 11.99 | 12.50 | 7,657,635 | +0.27(+2.18%) |
Oct 04, 2011 | 11.46 | 12.27 | 11.46 | 12.24 | 12,072,414 | +0.73(+6.33%) |
Oct 03, 2011 | 12.48 | 12.68 | 11.49 | 11.51 | 13,611,789 | -1.11(-8.83%) |
Sep 30, 2011 | 12.78 | 12.98 | 12.59 | 12.62 | 7,304,452 | -0.38(-2.91%) |
Sep 29, 2011 | 13.09 | 13.17 | 12.68 | 13.00 | 5,190,710 | +0.13(+1.01%) |
Sep 28, 2011 | 13.17 | 13.27 | 12.85 | 12.87 | 7,140,347 | -0.29(-2.18%) |
Sep 27, 2011 | 13.42 | 13.44 | 13.04 | 13.16 | 5,839,994 | +0.00(+0.03%) |
Sep 26, 2011 | 13.24 | 13.32 | 12.93 | 13.15 | 6,587,385 | +0.06(+0.45%) |
Sep 23, 2011 | 12.46 | 13.11 | 12.46 | 13.10 | 8,808,153 | +0.66(+5.32%) |
Sep 22, 2011 | 12.02 | 12.50 | 12.02 | 12.43 | 12,042,090 | +0.01(+0.11%) |
Sep 21, 2011 | 13.00 | 13.10 | 12.41 | 12.42 | 5,101,522 | -0.57(-4.38%) |
Sep 20, 2011 | 13.32 | 13.44 | 12.99 | 12.99 | 5,836,427 | -0.27(-2.06%) |
Sep 19, 2011 | 13.23 | 13.40 | 13.13 | 13.26 | 3,815,439 | -0.16(-1.22%) |
Sep 16, 2011 | 13.43 | 13.58 | 13.37 | 13.43 | 8,237,353 | +0.04(+0.28%) |
Sep 15, 2011 | 13.59 | 13.65 | 13.29 | 13.39 | 5,317,356 | +0.04(+0.29%) |
Sep 14, 2011 | 12.76 | 13.58 | 12.76 | 13.35 | 11,824,473 | +0.70(+5.51%) |
Sep 13, 2011 | 12.26 | 12.89 | 12.05 | 12.65 | 8,101,788 | +0.48(+3.96%) |
Sep 12, 2011 | 11.92 | 12.19 | 11.89 | 12.17 | 4,061,596 | +0.07(+0.59%) |
Sep 09, 2011 | 12.10 | 12.63 | 11.91 | 12.10 | 6,430,415 | -0.17(-1.37%) |
Sep 08, 2011 | 12.50 | 12.58 | 12.15 | 12.27 | 4,858,932 | -0.36(-2.84%) |
Sep 07, 2011 | 12.31 | 12.70 | 12.28 | 12.63 | 5,861,399 | +0.52(+4.34%) |
Sep 06, 2011 | 11.83 | 12.13 | 11.81 | 12.10 | 5,156,818 | -0.09(-0.75%) |
Sep 02, 2011 | 12.30 | 12.60 | 12.16 | 12.19 | 4,446,886 | -0.32(-2.53%) |
Sep 01, 2011 | 12.92 | 13.07 | 12.49 | 12.51 | 5,235,303 | -0.44(-3.36%) |
Aug 31, 2011 | 13.18 | 13.32 | 12.87 | 12.95 | 4,439,751 | -0.13(-0.96%) |
Aug 30, 2011 | 13.05 | 13.24 | 12.83 | 13.07 | 4,714,449 | -0.08(-0.60%) |
Aug 29, 2011 | 12.69 | 13.16 | 12.69 | 13.15 | 5,358,382 | +0.59(+4.73%) |
Aug 26, 2011 | 11.91 | 12.56 | 11.81 | 12.56 | 7,843,145 | +0.54(+4.52%) |
Aug 25, 2011 | 12.43 | 12.58 | 11.98 | 12.01 | 7,341,911 | -0.33(-2.65%) |
Aug 24, 2011 | 12.20 | 12.39 | 12.10 | 12.34 | 6,828,191 | +0.08(+0.68%) |
Aug 23, 2011 | 11.90 | 12.32 | 11.82 | 12.26 | 7,525,637 | +0.42(+3.58%) |
Aug 22, 2011 | 12.31 | 12.34 | 11.80 | 11.83 | 7,662,986 | -0.13(-1.05%) |
Aug 19, 2011 | 11.83 | 12.41 | 11.83 | 11.96 | 8,799,234 | -0.12(-1.00%) |
Aug 18, 2011 | 12.42 | 12.42 | 11.97 | 12.08 | 7,341,911 | -0.77(-5.99%) |
Aug 17, 2011 | 12.93 | 13.09 | 12.63 | 12.85 | 4,655,585 | -0.06(-0.45%) |
Aug 16, 2011 | 12.69 | 13.14 | 12.64 | 12.91 | 7,994,763 | +0.02(+0.17%) |
Aug 15, 2011 | 12.66 | 12.98 | 12.66 | 12.89 | 4,618,126 | +0.33(+2.64%) |
Aug 12, 2011 | 12.43 | 12.88 | 12.40 | 12.55 | 6,815,705 | +0.26(+2.15%) |
Aug 11, 2011 | 11.75 | 12.49 | 11.71 | 12.29 | 8,207,029 | +0.55(+4.68%) |
Aug 10, 2011 | 12.25 | 12.31 | 11.71 | 11.74 | 12,265,059 | -0.86(-6.80%) |
Aug 09, 2011 | 11.97 | 12.60 | 11.61 | 12.60 | 13,397,739 | +0.89(+7.58%) |
Aug 08, 2011 | 12.41 | 12.42 | 11.65 | 11.71 | 13,838,325 | -0.64(-5.19%) |
Aug 05, 2011 | 12.63 | 12.73 | 11.86 | 12.35 | 9,298,684 | -0.09(-0.69%) |
Aug 04, 2011 | 12.95 | 13.05 | 12.43 | 12.43 | 12,664,619 | -0.70(-5.33%) |
Aug 03, 2011 | 12.85 | 13.17 | 12.54 | 13.13 | 10,545,525 | +0.34(+2.63%) |
Aug 02, 2011 | 13.43 | 13.50 | 12.77 | 12.80 | 10,832,708 | -0.67(-4.99%) |
Aug 01, 2011 | 14.01 | 14.24 | 13.42 | 13.47 | 13,856,163 | -0.24(-1.72%) |
Jul 29, 2011 | 13.43 | 13.78 | 13.34 | 13.71 | 6,703,329 | +0.09(+0.69%) |
Jul 28, 2011 | 13.89 | 14.04 | 13.58 | 13.61 | 6,310,904 | -0.28(-2.02%) |
Jul 27, 2011 | 13.96 | 14.16 | 13.69 | 13.89 | 10,465,256 | -0.16(-1.12%) |
Jul 26, 2011 | 14.07 | 14.24 | 14.00 | 14.05 | 9,616,191 | -0.06(-0.43%) |
Jul 25, 2011 | 14.29 | 14.31 | 13.82 | 14.11 | 15,245,704 | -0.32(-2.21%) |
Jul 22, 2011 | 14.72 | 14.76 | 14.35 | 14.43 | 5,672,322 | -0.36(-2.44%) |
Jul 21, 2011 | 14.84 | 15.07 | 14.62 | 14.79 | 6,558,845 | +0.06(+0.38%) |
Jul 20, 2011 | 15.03 | 15.05 | 14.71 | 14.73 | 7,728,985 | -0.25(-1.68%) |
Jul 19, 2011 | 14.65 | 14.99 | 14.62 | 14.98 | 6,951,270 | +0.36(+2.44%) |
Jul 18, 2011 | 14.91 | 14.93 | 14.37 | 14.63 | 7,029,755 | -0.42(-2.80%) |
Jul 15, 2011 | 15.15 | 15.19 | 14.94 | 15.05 | 4,544,992 | -0.02(-0.15%) |
Jul 14, 2011 | 15.25 | 15.50 | 15.00 | 15.07 | 6,569,548 | -0.08(-0.53%) |
Jul 13, 2011 | 15.21 | 15.46 | 15.10 | 15.15 | 8,128,544 | +0.11(+0.76%) |
Jul 12, 2011 | 15.13 | 15.20 | 14.82 | 15.04 | 6,255,608 | -0.16(-1.08%) |
Jul 11, 2011 | 15.42 | 15.49 | 15.15 | 15.20 | 3,831,493 | -0.40(-2.57%) |
Jul 08, 2011 | 15.37 | 15.65 | 15.36 | 15.60 | 4,830,392 | +0.11(+0.69%) |
Jul 07, 2011 | 15.70 | 15.74 | 15.44 | 15.50 | 11,433,832 | -0.13(-0.80%) |
Jul 06, 2011 | 15.50 | 15.83 | 15.47 | 15.62 | 9,725,000 | +0.21(+1.37%) |
Jul 05, 2011 | 15.48 | 15.52 | 15.24 | 15.41 | 5,360,166 | -0.09(-0.55%) |
Jul 01, 2011 | 15.40 | 15.55 | 15.38 | 15.50 | 6,239,554 | +0.14(+0.94%) |
Jun 30, 2011 | 15.34 | 15.61 | 15.34 | 15.35 | 4,261,376 | +0.04(+0.23%) |
Jun 29, 2011 | 15.39 | 15.46 | 15.10 | 15.32 | 7,559,528 | -0.08(-0.51%) |
Jun 28, 2011 | 15.17 | 15.47 | 15.16 | 15.39 | 5,451,137 | +0.17(+1.12%) |
Jun 27, 2011 | 15.09 | 15.37 | 15.02 | 15.22 | 6,578,466 | +0.20(+1.34%) |
Jun 24, 2011 | 15.36 | 15.36 | 14.89 | 15.02 | 9,016,852 | -0.36(-2.32%) |
Jun 23, 2011 | 15.00 | 15.45 | 15.00 | 15.38 | 5,683,024 | +0.39(+2.57%) |
Jun 22, 2011 | 15.18 | 15.29 | 14.98 | 14.99 | 4,207,864 | -0.23(-1.50%) |
Jun 21, 2011 | 15.06 | 15.30 | 15.01 | 15.22 | 6,077,233 | +0.22(+1.43%) |
Jun 20, 2011 | 14.65 | 15.20 | 14.63 | 15.01 | 4,942,768 | +0.35(+2.37%) |
Jun 17, 2011 | 14.59 | 14.91 | 14.45 | 14.66 | 6,995,864 | +0.25(+1.71%) |
Jun 16, 2011 | 14.34 | 14.62 | 14.24 | 14.41 | 4,017,003 | +0.05(+0.37%) |
Jun 15, 2011 | 14.35 | 14.49 | 14.13 | 14.36 | 6,250,257 | -0.17(-1.14%) |
Jun 14, 2011 | 14.16 | 14.78 | 14.15 | 14.52 | 10,784,547 | +0.49(+3.47%) |
Jun 13, 2011 | 13.89 | 14.26 | 13.84 | 14.04 | 4,318,456 | +0.24(+1.71%) |
Jun 10, 2011 | 13.82 | 13.97 | 13.75 | 13.80 | 5,283,465 | -0.02(-0.15%) |
Jun 09, 2011 | 13.97 | 14.00 | 13.79 | 13.82 | 3,651,334 | -0.15(-1.06%) |
Jun 08, 2011 | 14.19 | 14.35 | 13.91 | 13.97 | 5,577,783 | -0.32(-2.21%) |
Jun 07, 2011 | 14.24 | 14.48 | 14.06 | 14.29 | 6,960,189 | +0.12(+0.87%) |
Jun 06, 2011 | 14.30 | 14.34 | 14.07 | 14.16 | 5,522,487 | -0.18(-1.24%) |