Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.24 | 12.30 | 12.06 | 12.08 | 4,748,864 | -0.15(-1.23%) |
Oct 26, 2012 | 12.12 | 12.23 | 12.23 | 12.23 | 4,907,603 | +0.12(+1.02%) |
Oct 25, 2012 | 12.21 | 12.29 | 12.08 | 12.11 | 4,137,217 | -0.04(-0.32%) |
Oct 24, 2012 | 12.24 | 12.26 | 12.09 | 12.15 | 5,773,603 | -0.05(-0.41%) |
Oct 23, 2012 | 11.97 | 12.25 | 11.95 | 12.20 | 4,843,058 | +0.11(+0.93%) |
Oct 19, 2012 | 12.24 | 12.25 | 12.01 | 12.08 | 5,852,351 | -0.14(-1.17%) |
Oct 18, 2012 | 12.53 | 12.54 | 12.22 | 12.23 | 8,153,176 | -0.31(-2.46%) |
Oct 17, 2012 | 12.51 | 12.61 | 12.48 | 12.54 | 4,848,013 | -0.04(-0.34%) |
Oct 16, 2012 | 12.40 | 12.69 | 12.24 | 12.58 | 9,213,733 | +0.17(+1.33%) |
Oct 15, 2012 | 12.29 | 12.43 | 12.25 | 12.41 | 2,822,932 | +0.19(+1.55%) |
Oct 12, 2012 | 12.35 | 12.46 | 12.22 | 12.22 | 4,848,033 | -0.13(-1.06%) |
Oct 11, 2012 | 12.44 | 12.49 | 12.34 | 12.35 | 2,422,153 | +0.00(+0.00%) |
Oct 10, 2012 | 12.50 | 12.52 | 12.34 | 12.35 | 4,290,015 | -0.16(-1.26%) |
Oct 09, 2012 | 12.65 | 12.69 | 12.48 | 12.51 | 4,484,822 | -0.20(-1.61%) |
Oct 08, 2012 | 12.74 | 12.81 | 12.69 | 12.72 | 2,716,546 | -0.10(-0.78%) |
Oct 05, 2012 | 12.82 | 12.89 | 12.76 | 12.82 | 6,482,070 | +0.03(+0.27%) |
Oct 04, 2012 | 12.83 | 12.86 | 12.72 | 12.78 | 3,356,548 | -0.03(-0.21%) |
Oct 03, 2012 | 12.88 | 12.93 | 12.76 | 12.81 | 2,583,794 | -0.05(-0.42%) |
Oct 02, 2012 | 12.93 | 12.93 | 12.73 | 12.86 | 5,872,127 | +0.18(+1.43%) |
Oct 01, 2012 | 12.65 | 12.79 | 12.63 | 12.68 | 7,104,158 | +0.06(+0.49%) |
Sep 28, 2012 | 12.62 | 12.70 | 12.50 | 12.62 | 5,225,930 | -0.07(-0.53%) |
Sep 27, 2012 | 12.66 | 12.76 | 12.57 | 12.69 | 5,440,572 | +0.08(+0.61%) |
Sep 26, 2012 | 12.69 | 12.69 | 12.48 | 12.61 | 6,583,099 | -0.09(-0.68%) |
Sep 25, 2012 | 13.07 | 13.09 | 12.67 | 12.70 | 3,978,572 | -0.31(-2.40%) |
Sep 24, 2012 | 13.10 | 13.11 | 12.99 | 13.01 | 4,688,512 | -0.12(-0.94%) |
Sep 21, 2012 | 13.23 | 13.26 | 13.11 | 13.13 | 7,609,417 | -0.06(-0.47%) |
Sep 20, 2012 | 13.19 | 13.23 | 13.09 | 13.20 | 6,071,333 | +0.01(+0.06%) |
Sep 19, 2012 | 13.20 | 13.26 | 13.07 | 13.19 | 5,014,336 | -0.04(-0.32%) |
Sep 18, 2012 | 13.15 | 13.26 | 13.12 | 13.23 | 3,482,162 | +0.05(+0.38%) |
Sep 17, 2012 | 13.23 | 13.31 | 13.10 | 13.18 | 4,489,608 | -0.06(-0.47%) |
Sep 14, 2012 | 13.25 | 13.40 | 13.16 | 13.24 | 5,126,632 | +0.00(+0.00%) |
Sep 13, 2012 | 13.01 | 13.27 | 13.01 | 13.24 | 5,760,181 | +0.21(+1.60%) |
Sep 12, 2012 | 13.20 | 13.20 | 12.99 | 13.03 | 4,758,826 | -0.10(-0.76%) |
Sep 11, 2012 | 13.18 | 13.23 | 12.94 | 13.13 | 5,855,093 | -0.03(-0.21%) |
Sep 10, 2012 | 13.36 | 13.40 | 13.14 | 13.16 | 7,004,979 | -0.20(-1.53%) |
Sep 07, 2012 | 13.40 | 13.40 | 13.30 | 13.36 | 5,782,079 | -0.10(-0.74%) |
Sep 06, 2012 | 13.27 | 13.49 | 13.13 | 13.46 | 7,262,199 | +0.33(+2.49%) |
Sep 05, 2012 | 13.20 | 13.30 | 13.13 | 13.14 | 3,925,675 | -0.13(-0.99%) |
Sep 04, 2012 | 13.41 | 13.41 | 13.09 | 13.27 | 4,261,596 | -0.13(-0.95%) |
Aug 31, 2012 | 13.39 | 13.48 | 13.25 | 13.40 | 3,249,573 | +0.12(+0.90%) |
Aug 30, 2012 | 13.30 | 13.36 | 13.22 | 13.28 | 2,477,688 | -0.12(-0.86%) |
Aug 29, 2012 | 13.35 | 13.47 | 13.33 | 13.39 | 3,941,940 | +0.07(+0.55%) |
Aug 27, 2012 | 13.41 | 13.47 | 13.26 | 13.32 | 2,872,379 | -0.07(-0.52%) |
Aug 24, 2012 | 13.33 | 13.43 | 13.18 | 13.39 | 6,431,601 | +0.08(+0.61%) |
Aug 23, 2012 | 13.49 | 13.49 | 13.30 | 13.31 | 4,166,679 | -0.15(-1.09%) |
Aug 22, 2012 | 13.48 | 13.52 | 13.33 | 13.45 | 5,011,060 | -0.05(-0.34%) |
Aug 21, 2012 | 13.58 | 13.65 | 13.50 | 13.50 | 3,955,012 | -0.02(-0.14%) |
Aug 20, 2012 | 13.63 | 13.63 | 13.46 | 13.52 | 3,492,128 | -0.12(-0.87%) |
Aug 17, 2012 | 13.63 | 13.70 | 13.55 | 13.64 | 3,855,818 | +0.05(+0.34%) |
Aug 16, 2012 | 13.50 | 13.63 | 13.49 | 13.59 | 2,515,303 | +0.10(+0.74%) |
Aug 15, 2012 | 13.42 | 13.55 | 13.40 | 13.49 | 2,978,105 | +0.04(+0.28%) |
Aug 14, 2012 | 13.36 | 13.48 | 13.35 | 13.45 | 4,502,659 | +0.10(+0.71%) |
Aug 13, 2012 | 13.34 | 13.40 | 13.25 | 13.36 | 3,393,923 | -0.02(-0.17%) |
Aug 10, 2012 | 13.29 | 13.40 | 13.26 | 13.38 | 3,547,904 | +0.08(+0.57%) |
Aug 09, 2012 | 13.27 | 13.39 | 13.23 | 13.31 | 5,654,537 | -0.03(-0.20%) |
Aug 08, 2012 | 13.29 | 13.37 | 13.26 | 13.33 | 4,556,610 | +0.02(+0.11%) |
Aug 07, 2012 | 13.24 | 13.41 | 13.22 | 13.32 | 5,362,766 | +0.10(+0.72%) |
Aug 06, 2012 | 13.24 | 13.26 | 13.13 | 13.22 | 5,064,768 | -0.02(-0.17%) |
Aug 03, 2012 | 12.98 | 13.28 | 12.76 | 13.24 | 6,812,564 | +0.50(+3.89%) |
Aug 02, 2012 | 12.57 | 12.84 | 12.55 | 12.75 | 4,739,088 | -0.07(-0.57%) |
Aug 01, 2012 | 12.85 | 12.92 | 12.71 | 12.82 | 6,028,277 | +0.08(+0.63%) |
Jul 31, 2012 | 12.74 | 12.87 | 12.66 | 12.74 | 7,391,878 | +0.01(+0.06%) |
Jul 30, 2012 | 12.56 | 12.75 | 12.47 | 12.73 | 8,639,639 | +0.18(+1.40%) |
Jul 27, 2012 | 12.52 | 12.60 | 12.39 | 12.56 | 7,446,976 | +0.16(+1.32%) |
Jul 26, 2012 | 12.45 | 12.60 | 12.32 | 12.39 | 3,464,620 | +0.21(+1.72%) |
Jul 25, 2012 | 12.02 | 12.32 | 11.99 | 12.18 | 5,215,246 | +0.17(+1.43%) |
Jul 24, 2012 | 12.15 | 12.17 | 11.91 | 12.01 | 5,871,175 | -0.13(-1.04%) |
Jul 23, 2012 | 12.20 | 12.20 | 11.97 | 12.14 | 3,514,749 | -0.23(-1.82%) |
Jul 20, 2012 | 12.52 | 12.52 | 12.26 | 12.36 | 4,429,625 | -0.16(-1.31%) |
Jul 19, 2012 | 12.47 | 12.58 | 12.42 | 12.53 | 4,856,941 | +0.10(+0.77%) |
Jul 18, 2012 | 12.08 | 12.50 | 12.04 | 12.43 | 3,411,780 | +0.37(+3.04%) |
Jul 17, 2012 | 12.13 | 12.15 | 11.89 | 12.07 | 3,676,003 | +0.02(+0.19%) |
Jul 16, 2012 | 12.06 | 12.14 | 11.93 | 12.04 | 4,174,477 | -0.03(-0.25%) |
Jul 13, 2012 | 11.85 | 12.13 | 11.84 | 12.07 | 4,867,420 | +0.23(+1.93%) |
Jul 12, 2012 | 11.86 | 11.91 | 11.69 | 11.84 | 6,570,128 | -0.14(-1.15%) |
Jul 11, 2012 | 12.01 | 12.11 | 11.84 | 11.98 | 6,919,233 | -0.01(-0.10%) |
Jul 10, 2012 | 12.15 | 12.24 | 11.89 | 11.99 | 5,511,353 | -0.13(-1.10%) |
Jul 09, 2012 | 12.24 | 12.29 | 12.05 | 12.13 | 4,479,764 | -0.16(-1.34%) |
Jul 06, 2012 | 12.58 | 12.64 | 12.25 | 12.29 | 5,359,193 | -0.34(-2.72%) |
Jul 05, 2012 | 12.62 | 12.72 | 12.43 | 12.63 | 2,955,509 | +0.02(+0.12%) |
Jul 03, 2012 | 12.50 | 12.62 | 12.47 | 12.62 | 1,438,438 | +0.10(+0.76%) |
Jul 02, 2012 | 12.69 | 12.72 | 12.43 | 12.52 | 3,248,417 | -0.10(-0.82%) |
Jun 29, 2012 | 12.52 | 12.67 | 12.42 | 12.63 | 5,297,916 | +0.32(+2.61%) |
Jun 28, 2012 | 12.34 | 12.39 | 12.15 | 12.31 | 3,850,885 | -0.10(-0.77%) |
Jun 27, 2012 | 12.42 | 12.52 | 12.35 | 12.40 | 5,103,822 | +0.05(+0.39%) |
Jun 26, 2012 | 12.29 | 12.48 | 12.16 | 12.35 | 7,546,236 | +0.09(+0.76%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.18 | 12.26 | 5,229,889 | -0.41(-3.25%) |
Jun 22, 2012 | 12.50 | 12.71 | 12.44 | 12.67 | 5,880,877 | +0.26(+2.11%) |
Jun 21, 2012 | 12.67 | 12.71 | 12.36 | 12.41 | 5,356,489 | -0.28(-2.18%) |
Jun 20, 2012 | 12.69 | 12.76 | 12.57 | 12.69 | 4,054,840 | +0.07(+0.57%) |
Jun 19, 2012 | 12.61 | 12.71 | 12.50 | 12.62 | 4,121,134 | +0.07(+0.58%) |
Jun 18, 2012 | 12.35 | 12.59 | 12.33 | 12.54 | 4,601,007 | +0.15(+1.17%) |
Jun 15, 2012 | 12.18 | 12.40 | 12.12 | 12.40 | 5,434,166 | +0.25(+2.04%) |
Jun 14, 2012 | 12.18 | 12.31 | 12.02 | 12.15 | 4,459,761 | -0.01(-0.09%) |
Jun 13, 2012 | 12.26 | 12.34 | 12.11 | 12.16 | 4,179,892 | -0.15(-1.24%) |
Jun 12, 2012 | 12.08 | 12.32 | 12.08 | 12.31 | 3,647,734 | +0.26(+2.17%) |
Jun 11, 2012 | 12.29 | 12.31 | 12.03 | 12.05 | 5,891,642 | -0.17(-1.36%) |
Jun 08, 2012 | 12.05 | 12.24 | 12.05 | 12.22 | 4,754,273 | +0.10(+0.85%) |
Jun 07, 2012 | 12.23 | 12.27 | 12.08 | 12.12 | 6,451,657 | +0.02(+0.13%) |
Jun 06, 2012 | 11.87 | 12.11 | 11.82 | 12.10 | 4,736,324 | +0.35(+2.96%) |
Jun 05, 2012 | 11.65 | 11.80 | 11.55 | 11.75 | 4,203,264 | +0.11(+0.92%) |
Jun 04, 2012 | 11.63 | 11.74 | 11.54 | 11.65 | 3,981,965 | +0.04(+0.36%) |
Jun 01, 2012 | 11.66 | 11.81 | 11.58 | 11.60 | 5,475,877 | -0.24(-2.00%) |
May 31, 2012 | 11.92 | 11.94 | 11.72 | 11.84 | 14,127,004 | -0.11(-0.89%) |
May 30, 2012 | 11.94 | 11.99 | 11.76 | 11.95 | 11,238,826 | -0.02(-0.16%) |
May 29, 2012 | 11.93 | 12.02 | 11.84 | 11.97 | 3,680,257 | +0.16(+1.36%) |
May 25, 2012 | 11.81 | 11.90 | 11.76 | 11.81 | 3,639,906 | +0.03(+0.23%) |
May 24, 2012 | 11.89 | 11.93 | 11.69 | 11.78 | 5,172,626 | -0.13(-1.06%) |
May 23, 2012 | 11.77 | 11.94 | 11.72 | 11.91 | 7,687,817 | +0.09(+0.78%) |
May 22, 2012 | 11.77 | 11.88 | 11.74 | 11.81 | 11,074,009 | +0.02(+0.19%) |
May 21, 2012 | 11.70 | 11.88 | 11.64 | 11.79 | 5,974,302 | +0.15(+1.31%) |
May 18, 2012 | 11.86 | 11.91 | 11.60 | 11.64 | 8,433,616 | -0.19(-1.61%) |
May 17, 2012 | 11.94 | 12.03 | 11.82 | 11.83 | 5,680,660 | -0.13(-1.09%) |
May 16, 2012 | 12.05 | 12.12 | 11.93 | 11.96 | 8,475,437 | -0.00(-0.03%) |
May 15, 2012 | 11.92 | 12.12 | 11.89 | 11.96 | 6,190,104 | -0.00(-0.03%) |
May 14, 2012 | 11.95 | 12.00 | 11.87 | 11.97 | 7,330,823 | -0.08(-0.63%) |
May 11, 2012 | 12.05 | 12.23 | 12.04 | 12.04 | 11,070,358 | -0.01(-0.09%) |
May 10, 2012 | 12.11 | 12.19 | 11.97 | 12.05 | 15,457,255 | -0.03(-0.22%) |
May 09, 2012 | 12.22 | 12.23 | 12.04 | 12.08 | 12,180,865 | -0.26(-2.14%) |
May 08, 2012 | 12.52 | 12.56 | 12.32 | 12.34 | 11,239,393 | -0.29(-2.27%) |
May 07, 2012 | 12.68 | 12.69 | 12.58 | 12.63 | 6,190,923 | -0.12(-0.98%) |
May 04, 2012 | 12.97 | 13.01 | 12.74 | 12.76 | 8,996,448 | -0.34(-2.59%) |
May 03, 2012 | 13.20 | 13.34 | 13.09 | 13.09 | 8,990,183 | -0.09(-0.66%) |
May 02, 2012 | 13.21 | 13.46 | 13.11 | 13.18 | 10,959,709 | -0.12(-0.88%) |
May 01, 2012 | 13.33 | 13.49 | 13.29 | 13.30 | 5,711,629 | -0.05(-0.40%) |
Apr 30, 2012 | 13.36 | 13.42 | 13.29 | 13.35 | 4,768,279 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.28 | 13.37 | 5,165,400 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.35 | 4,543,752 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.21 | 13.07 | 13.18 | 4,412,029 | +0.13(+0.98%) |
Apr 24, 2012 | 13.17 | 13.20 | 13.05 | 13.05 | 5,578,521 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,277,844 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.32 | 5,492,424 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.94 | 13.50 | 13.50 | 6,413,302 | -0.17(-1.27%) |
Apr 18, 2012 | 13.63 | 13.69 | 13.51 | 13.67 | 3,752,120 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.81 | 13.51 | 13.73 | 4,343,798 | +0.26(+1.90%) |
Apr 16, 2012 | 13.62 | 13.70 | 13.45 | 13.48 | 6,006,676 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.52 | 13.52 | 6,434,076 | -0.14(-1.02%) |
Apr 12, 2012 | 13.42 | 13.68 | 13.42 | 13.66 | 3,429,241 | +0.24(+1.77%) |
Apr 11, 2012 | 13.40 | 13.57 | 13.40 | 13.42 | 3,616,371 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.24 | 6,051,301 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.53 | 13.36 | 13.38 | 5,229,328 | -0.26(-1.94%) |
Apr 05, 2012 | 13.65 | 13.68 | 13.56 | 13.64 | 3,235,569 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.65 | 2,976,608 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.86 | 3,088,899 | -0.23(-1.63%) |
Apr 02, 2012 | 14.03 | 14.11 | 13.84 | 14.09 | 3,496,786 | +0.05(+0.32%) |
Mar 30, 2012 | 13.98 | 14.13 | 13.89 | 14.04 | 3,957,727 | +0.17(+1.25%) |
Mar 29, 2012 | 13.75 | 13.88 | 13.65 | 13.87 | 3,364,298 | +0.05(+0.38%) |
Mar 28, 2012 | 13.91 | 13.92 | 13.69 | 13.82 | 3,157,663 | -0.12(-0.87%) |
Mar 27, 2012 | 13.93 | 14.00 | 13.90 | 13.94 | 3,837,613 | -0.02(-0.14%) |
Mar 26, 2012 | 13.90 | 14.00 | 13.82 | 13.96 | 3,800,573 | +0.15(+1.09%) |
Mar 23, 2012 | 13.82 | 13.90 | 13.71 | 13.80 | 2,693,525 | -0.05(-0.35%) |
Mar 22, 2012 | 13.80 | 13.99 | 13.77 | 13.85 | 3,706,388 | -0.04(-0.30%) |
Mar 21, 2012 | 13.81 | 13.93 | 13.75 | 13.90 | 2,571,469 | +0.08(+0.60%) |
Mar 20, 2012 | 13.80 | 13.85 | 13.69 | 13.81 | 4,457,194 | -0.06(-0.41%) |
Mar 19, 2012 | 13.71 | 13.94 | 13.69 | 13.87 | 2,527,316 | +0.10(+0.71%) |
Mar 16, 2012 | 13.90 | 13.95 | 13.74 | 13.77 | 7,118,493 | -0.15(-1.11%) |
Mar 15, 2012 | 13.77 | 13.97 | 13.76 | 13.93 | 3,709,890 | +0.13(+0.96%) |
Mar 14, 2012 | 13.82 | 13.96 | 13.74 | 13.79 | 4,785,475 | -0.02(-0.14%) |
Mar 13, 2012 | 13.60 | 13.81 | 13.57 | 13.81 | 3,859,087 | +0.28(+2.04%) |
Mar 12, 2012 | 13.64 | 13.66 | 13.46 | 13.54 | 4,398,725 | -0.10(-0.75%) |
Mar 09, 2012 | 13.48 | 13.67 | 13.44 | 13.64 | 3,722,749 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.62 | 13.44 | 13.53 | 4,447,498 | +0.07(+0.50%) |
Mar 07, 2012 | 13.37 | 13.53 | 13.29 | 13.46 | 3,271,544 | +0.13(+0.96%) |
Mar 06, 2012 | 13.21 | 13.41 | 13.21 | 13.34 | 4,931,818 | +0.06(+0.45%) |
Mar 05, 2012 | 13.46 | 13.56 | 13.22 | 13.28 | 4,913,425 | -0.20(-1.48%) |
Mar 02, 2012 | 13.56 | 13.68 | 13.40 | 13.48 | 3,924,019 | -0.17(-1.22%) |
Mar 01, 2012 | 13.71 | 13.74 | 13.60 | 13.64 | 3,207,808 | +0.03(+0.19%) |
Feb 29, 2012 | 13.88 | 13.90 | 13.60 | 13.62 | 4,471,086 | -0.26(-1.88%) |
Feb 28, 2012 | 13.78 | 13.94 | 13.69 | 13.88 | 3,630,244 | +0.16(+1.16%) |
Feb 27, 2012 | 13.63 | 13.80 | 13.52 | 13.72 | 6,394,665 | -0.01(-0.08%) |
Feb 24, 2012 | 13.73 | 13.77 | 13.66 | 13.73 | 2,928,876 | +0.02(+0.14%) |
Feb 23, 2012 | 13.72 | 13.81 | 13.59 | 13.71 | 3,539,053 | +0.01(+0.06%) |
Feb 22, 2012 | 13.77 | 13.89 | 13.67 | 13.70 | 2,910,949 | -0.12(-0.90%) |
Feb 21, 2012 | 14.08 | 14.09 | 13.76 | 13.83 | 3,009,018 | -0.20(-1.45%) |
Feb 17, 2012 | 14.03 | 14.11 | 13.93 | 14.03 | 3,832,685 | +0.02(+0.11%) |
Feb 16, 2012 | 13.73 | 14.10 | 13.73 | 14.02 | 4,731,901 | +0.29(+2.14%) |
Feb 15, 2012 | 13.89 | 13.98 | 13.71 | 13.72 | 4,967,294 | -0.09(-0.65%) |
Feb 14, 2012 | 13.62 | 13.81 | 13.56 | 13.81 | 10,443,347 | +0.11(+0.79%) |
Feb 13, 2012 | 13.86 | 13.86 | 13.59 | 13.70 | 9,055,753 | -0.01(-0.11%) |
Feb 10, 2012 | 13.86 | 13.86 | 13.66 | 13.72 | 3,732,570 | -0.24(-1.71%) |
Feb 09, 2012 | 13.96 | 14.02 | 13.83 | 13.96 | 5,276,263 | +0.02(+0.13%) |
Feb 08, 2012 | 13.90 | 13.99 | 13.80 | 13.94 | 7,021,133 | -0.01(-0.05%) |
Feb 07, 2012 | 14.15 | 14.16 | 13.92 | 13.95 | 7,450,949 | -0.27(-1.89%) |
Feb 06, 2012 | 14.23 | 14.31 | 14.13 | 14.22 | 4,606,147 | -0.15(-1.04%) |
Feb 03, 2012 | 14.31 | 14.54 | 14.18 | 14.36 | 5,945,313 | +0.27(+1.94%) |
Feb 02, 2012 | 14.03 | 14.33 | 14.03 | 14.09 | 6,566,171 | +0.05(+0.35%) |
Feb 01, 2012 | 13.98 | 14.08 | 13.83 | 14.04 | 4,738,054 | +0.25(+1.79%) |
Jan 31, 2012 | 13.91 | 13.97 | 13.69 | 13.80 | 4,044,561 | +0.01(+0.08%) |
Jan 30, 2012 | 13.64 | 13.85 | 13.53 | 13.79 | 4,407,063 | +0.03(+0.23%) |
Jan 27, 2012 | 13.65 | 13.89 | 13.65 | 13.75 | 3,820,063 | -0.13(-0.93%) |
Jan 26, 2012 | 13.99 | 14.16 | 13.76 | 13.88 | 6,002,225 | +0.13(+0.92%) |
Jan 25, 2012 | 13.96 | 13.99 | 13.64 | 13.76 | 6,304,384 | -0.19(-1.39%) |
Jan 24, 2012 | 13.82 | 14.02 | 13.73 | 13.95 | 3,519,169 | +0.05(+0.38%) |
Jan 23, 2012 | 13.95 | 14.09 | 13.87 | 13.90 | 4,925,103 | -0.07(-0.54%) |
Jan 20, 2012 | 14.19 | 14.21 | 13.93 | 13.97 | 8,252,466 | -0.19(-1.35%) |
Jan 19, 2012 | 14.38 | 14.38 | 14.14 | 14.16 | 15,940,716 | -0.13(-0.89%) |
Jan 18, 2012 | 13.97 | 14.35 | 13.93 | 14.29 | 16,212,177 | +0.77(+5.67%) |
Jan 17, 2012 | 13.47 | 13.60 | 13.39 | 13.52 | 5,533,510 | +0.21(+1.57%) |
Jan 13, 2012 | 13.30 | 13.40 | 13.18 | 13.31 | 4,853,165 | -0.05(-0.39%) |
Jan 12, 2012 | 13.43 | 13.45 | 13.31 | 13.37 | 4,844,186 | -0.02(-0.14%) |
Jan 11, 2012 | 13.48 | 13.48 | 13.30 | 13.39 | 3,298,683 | -0.07(-0.53%) |
Jan 10, 2012 | 13.51 | 13.54 | 13.36 | 13.46 | 4,216,969 | +0.00(+0.03%) |
Jan 09, 2012 | 13.52 | 13.60 | 13.42 | 13.45 | 3,694,522 | +0.13(+1.01%) |
Jan 06, 2012 | 13.48 | 13.52 | 13.26 | 13.32 | 4,316,198 | -0.19(-1.38%) |
Jan 05, 2012 | 13.49 | 13.52 | 13.18 | 13.51 | 5,490,313 | +0.11(+0.84%) |
Jan 04, 2012 | 13.34 | 13.42 | 13.26 | 13.39 | 3,791,985 | -0.30(-2.21%) |
Dec 30, 2011 | 13.77 | 13.83 | 13.70 | 13.70 | 2,391,765 | -0.08(-0.57%) |
Dec 29, 2011 | 13.63 | 13.79 | 13.54 | 13.77 | 2,457,300 | +0.21(+1.52%) |
Dec 28, 2011 | 13.75 | 13.75 | 13.55 | 13.57 | 2,240,606 | -0.16(-1.17%) |
Dec 27, 2011 | 13.69 | 13.82 | 13.63 | 13.73 | 1,653,050 | +0.04(+0.33%) |
Dec 23, 2011 | 13.67 | 13.72 | 13.51 | 13.68 | 2,186,131 | +0.43(+3.24%) |
Dec 21, 2011 | 13.39 | 13.44 | 12.97 | 13.25 | 4,037,069 | -0.09(-0.70%) |
Dec 20, 2011 | 12.97 | 13.38 | 12.96 | 13.35 | 5,856,715 | +0.63(+4.97%) |
Dec 19, 2011 | 13.02 | 13.09 | 12.68 | 12.72 | 5,226,117 | -0.18(-1.36%) |
Dec 16, 2011 | 12.68 | 13.03 | 12.66 | 12.89 | 8,242,720 | +0.25(+2.01%) |
Dec 15, 2011 | 12.73 | 12.78 | 12.58 | 12.64 | 2,768,600 | +0.04(+0.33%) |
Dec 14, 2011 | 12.66 | 12.75 | 12.56 | 12.60 | 4,404,777 | -0.11(-0.85%) |
Dec 13, 2011 | 13.02 | 13.08 | 12.60 | 12.70 | 5,237,746 | -0.26(-1.99%) |
Dec 12, 2011 | 12.88 | 12.98 | 12.70 | 12.96 | 5,206,173 | -0.05(-0.40%) |
Dec 09, 2011 | 12.82 | 13.09 | 12.66 | 13.02 | 7,416,937 | +0.06(+0.46%) |
Dec 08, 2011 | 13.04 | 13.17 | 12.93 | 12.96 | 4,833,750 | -0.17(-1.31%) |
Dec 07, 2011 | 13.03 | 13.23 | 12.88 | 13.13 | 5,264,805 | +0.08(+0.60%) |
Dec 06, 2011 | 13.02 | 13.11 | 12.91 | 13.05 | 4,059,399 | -0.00(-0.03%) |
Dec 05, 2011 | 13.15 | 13.23 | 13.00 | 13.05 | 3,922,820 | +0.10(+0.75%) |
Dec 02, 2011 | 13.13 | 13.24 | 12.92 | 12.96 | 3,978,748 | -0.08(-0.60%) |
Dec 01, 2011 | 13.00 | 13.07 | 12.88 | 13.03 | 3,254,671 | -0.02(-0.14%) |
Nov 30, 2011 | 12.60 | 13.06 | 12.51 | 13.05 | 7,838,983 | +0.73(+5.88%) |
Nov 29, 2011 | 12.34 | 12.47 | 12.28 | 12.33 | 3,106,561 | -0.04(-0.30%) |
Nov 28, 2011 | 12.38 | 12.46 | 12.27 | 12.36 | 7,712,102 | +0.29(+2.38%) |
Nov 25, 2011 | 12.07 | 12.28 | 12.06 | 12.08 | 1,728,801 | -0.09(-0.77%) |
Nov 23, 2011 | 12.33 | 12.34 | 12.17 | 12.17 | 4,958,190 | -0.24(-1.93%) |
Nov 22, 2011 | 12.69 | 12.79 | 12.39 | 12.41 | 5,470,736 | -0.31(-2.41%) |
Nov 21, 2011 | 12.81 | 12.84 | 12.61 | 12.72 | 3,670,793 | -0.21(-1.65%) |
Nov 18, 2011 | 13.05 | 13.11 | 12.84 | 12.93 | 4,386,009 | -0.08(-0.60%) |
Nov 17, 2011 | 13.56 | 13.75 | 13.00 | 13.01 | 7,826,300 | -0.55(-4.09%) |
Nov 16, 2011 | 13.50 | 13.84 | 13.46 | 13.56 | 5,832,067 | -0.09(-0.68%) |
Nov 15, 2011 | 13.46 | 13.74 | 13.43 | 13.65 | 4,929,941 | +0.16(+1.21%) |
Nov 14, 2011 | 13.56 | 13.70 | 13.45 | 13.49 | 3,207,780 | -0.12(-0.90%) |
Nov 11, 2011 | 13.35 | 13.70 | 13.35 | 13.61 | 4,423,549 | +0.37(+2.80%) |
Nov 10, 2011 | 13.23 | 13.33 | 13.06 | 13.24 | 4,004,047 | +0.11(+0.87%) |
Nov 09, 2011 | 13.37 | 13.40 | 13.08 | 13.13 | 5,904,385 | -0.54(-3.98%) |
Nov 08, 2011 | 13.61 | 13.72 | 13.43 | 13.67 | 5,582,534 | +0.13(+0.98%) |
Nov 07, 2011 | 13.57 | 13.65 | 13.33 | 13.54 | 9,851,368 | -0.17(-1.24%) |
Nov 04, 2011 | 13.74 | 14.07 | 13.60 | 13.71 | 10,621,284 | +0.46(+3.50%) |
Nov 03, 2011 | 12.91 | 13.28 | 12.77 | 13.25 | 7,396,799 | +0.43(+3.32%) |
Nov 02, 2011 | 12.86 | 12.98 | 12.73 | 12.82 | 6,068,178 | +0.05(+0.41%) |