Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.60 | 17.75 | 16.95 | 17.43 | 17,508,394 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,584,637 | +0.32(+1.90%) |
Oct 25, 2012 | 17.24 | 17.36 | 16.91 | 17.06 | 8,175,043 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,998,091 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.70 | 16.99 | 20,154,234 | -0.70(-3.96%) |
Oct 19, 2012 | 17.72 | 17.95 | 17.41 | 17.69 | 11,910,927 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.04 | 17.69 | 17.75 | 12,320,531 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.06 | 17.58 | 17.99 | 17,250,420 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.31 | 17.68 | 13,185,764 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.87 | 17.25 | 14,784,763 | -0.12(-0.69%) |
Oct 12, 2012 | 17.28 | 17.58 | 16.75 | 17.37 | 25,885,400 | -0.08(-0.45%) |
Oct 11, 2012 | 17.79 | 18.06 | 17.39 | 17.45 | 21,356,962 | -0.20(-1.12%) |
Oct 10, 2012 | 18.74 | 18.81 | 17.56 | 17.65 | 32,379,734 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,493,787 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.06 | 18.63 | 18.99 | 14,636,302 | -0.11(-0.56%) |
Oct 05, 2012 | 19.72 | 20.03 | 19.04 | 19.10 | 19,645,736 | -0.43(-2.21%) |
Oct 04, 2012 | 19.17 | 19.69 | 19.17 | 19.53 | 11,185,603 | +0.61(+3.23%) |
Oct 03, 2012 | 19.12 | 19.16 | 18.75 | 18.92 | 12,452,489 | -0.33(-1.71%) |
Oct 02, 2012 | 19.31 | 19.41 | 19.08 | 19.25 | 8,343,987 | +0.01(+0.03%) |
Oct 01, 2012 | 19.14 | 19.42 | 19.02 | 19.24 | 10,190,528 | +0.27(+1.42%) |
Sep 28, 2012 | 18.77 | 19.01 | 18.61 | 18.97 | 11,830,304 | +0.14(+0.76%) |
Sep 27, 2012 | 18.69 | 18.90 | 18.54 | 18.83 | 10,723,876 | +0.32(+1.75%) |
Sep 26, 2012 | 18.73 | 18.81 | 18.25 | 18.51 | 11,617,336 | -0.34(-1.81%) |
Sep 25, 2012 | 19.09 | 19.21 | 18.82 | 18.85 | 10,317,624 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.86 | 19.02 | 8,708,597 | -0.13(-0.69%) |
Sep 21, 2012 | 19.45 | 19.58 | 19.09 | 19.15 | 12,720,769 | -0.10(-0.53%) |
Sep 20, 2012 | 19.22 | 19.33 | 19.03 | 19.25 | 13,578,776 | -0.05(-0.25%) |
Sep 19, 2012 | 18.99 | 19.32 | 18.88 | 19.30 | 13,929,109 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,014,514 | -0.26(-1.37%) |
Sep 17, 2012 | 19.85 | 19.88 | 19.09 | 19.19 | 24,480,654 | -1.02(-5.07%) |
Sep 14, 2012 | 19.76 | 20.58 | 19.72 | 20.21 | 19,419,002 | +0.57(+2.93%) |
Sep 13, 2012 | 19.60 | 19.69 | 19.17 | 19.64 | 19,218,632 | +0.01(+0.03%) |
Sep 12, 2012 | 19.84 | 20.12 | 19.62 | 19.63 | 18,771,056 | +0.01(+0.03%) |
Sep 11, 2012 | 19.49 | 19.69 | 19.36 | 19.63 | 13,629,702 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.49 | 19.09 | 19.18 | 10,336,391 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.40 | 18.78 | 19.27 | 12,995,838 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.62 | 18.82 | 16,968,676 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,208,591 | +0.12(+0.64%) |
Sep 04, 2012 | 18.75 | 18.83 | 18.30 | 18.58 | 12,363,893 | -0.14(-0.77%) |
Aug 31, 2012 | 18.51 | 18.78 | 18.36 | 18.72 | 15,223,965 | +0.32(+1.73%) |
Aug 30, 2012 | 18.34 | 18.51 | 18.28 | 18.40 | 14,003,849 | -0.02(-0.13%) |
Aug 29, 2012 | 18.53 | 18.64 | 18.33 | 18.43 | 14,036,781 | +0.00(+0.00%) |
Aug 27, 2012 | 17.77 | 18.57 | 17.75 | 18.43 | 33,011,694 | +0.92(+5.23%) |
Aug 24, 2012 | 17.40 | 17.67 | 17.27 | 17.51 | 11,553,834 | +0.02(+0.10%) |
Aug 23, 2012 | 17.67 | 17.80 | 17.46 | 17.49 | 9,441,644 | -0.20(-1.15%) |
Aug 22, 2012 | 17.76 | 17.81 | 17.56 | 17.70 | 12,559,810 | -0.15(-0.84%) |
Aug 21, 2012 | 17.90 | 18.17 | 17.82 | 17.85 | 22,239,614 | +0.03(+0.17%) |
Aug 20, 2012 | 17.24 | 17.84 | 17.24 | 17.82 | 19,391,706 | +0.57(+3.30%) |
Aug 17, 2012 | 17.36 | 17.36 | 17.13 | 17.25 | 11,683,491 | -0.13(-0.76%) |
Aug 16, 2012 | 17.12 | 17.40 | 16.96 | 17.38 | 13,382,535 | +0.25(+1.47%) |
Aug 15, 2012 | 17.21 | 17.42 | 17.04 | 17.13 | 12,420,556 | -0.07(-0.38%) |
Aug 14, 2012 | 17.19 | 17.30 | 17.08 | 17.19 | 12,232,882 | +0.11(+0.63%) |
Aug 13, 2012 | 17.36 | 17.43 | 16.96 | 17.09 | 13,082,904 | -0.24(-1.37%) |
Aug 10, 2012 | 17.01 | 17.41 | 16.97 | 17.32 | 13,192,578 | +0.14(+0.83%) |
Aug 09, 2012 | 17.13 | 17.36 | 17.01 | 17.18 | 14,241,638 | +0.06(+0.35%) |
Aug 08, 2012 | 16.92 | 17.42 | 16.81 | 17.12 | 15,185,567 | +0.12(+0.70%) |
Aug 07, 2012 | 16.92 | 17.30 | 16.90 | 17.00 | 20,254,780 | +0.25(+1.49%) |
Aug 06, 2012 | 16.63 | 16.88 | 16.60 | 16.75 | 13,907,690 | +0.18(+1.08%) |
Aug 03, 2012 | 16.57 | 16.73 | 16.26 | 16.57 | 14,893,464 | +0.32(+1.98%) |
Aug 02, 2012 | 16.07 | 16.39 | 15.87 | 16.25 | 18,783,494 | +0.09(+0.55%) |
Aug 01, 2012 | 16.47 | 16.51 | 15.91 | 16.16 | 21,619,472 | -0.21(-1.27%) |
Jul 31, 2012 | 16.15 | 16.72 | 16.07 | 16.37 | 38,263,216 | +0.85(+5.44%) |
Jul 30, 2012 | 15.64 | 15.82 | 15.44 | 15.53 | 14,840,251 | -0.01(-0.08%) |
Jul 27, 2012 | 15.13 | 15.62 | 14.89 | 15.54 | 16,805,312 | +0.35(+2.31%) |
Jul 26, 2012 | 15.01 | 15.26 | 14.91 | 15.19 | 10,452,738 | +0.35(+2.33%) |
Jul 25, 2012 | 15.06 | 15.14 | 14.69 | 14.84 | 12,935,026 | -0.16(-1.07%) |
Jul 24, 2012 | 15.35 | 15.38 | 14.68 | 15.00 | 17,386,958 | -0.27(-1.75%) |
Jul 23, 2012 | 14.99 | 15.33 | 14.68 | 15.27 | 13,379,723 | +0.07(+0.43%) |
Jul 20, 2012 | 15.00 | 15.25 | 14.95 | 15.20 | 11,046,191 | +0.07(+0.47%) |
Jul 19, 2012 | 15.38 | 15.48 | 15.01 | 15.13 | 12,697,412 | -0.24(-1.55%) |
Jul 18, 2012 | 15.10 | 15.63 | 15.04 | 15.37 | 15,659,993 | +0.22(+1.45%) |
Jul 17, 2012 | 15.10 | 15.30 | 14.90 | 15.15 | 14,893,057 | +0.12(+0.83%) |
Jul 16, 2012 | 14.77 | 15.03 | 14.66 | 15.03 | 12,522,928 | +0.23(+1.53%) |
Jul 13, 2012 | 14.50 | 14.88 | 14.48 | 14.80 | 11,248,251 | +0.33(+2.30%) |
Jul 12, 2012 | 14.24 | 14.63 | 14.07 | 14.47 | 17,641,024 | +0.17(+1.17%) |
Jul 11, 2012 | 14.14 | 14.39 | 14.11 | 14.30 | 12,936,914 | +0.23(+1.61%) |
Jul 10, 2012 | 14.23 | 14.45 | 13.97 | 14.07 | 16,465,810 | -0.10(-0.71%) |
Jul 09, 2012 | 14.63 | 14.66 | 14.03 | 14.17 | 15,998,036 | -0.45(-3.05%) |
Jul 06, 2012 | 14.29 | 14.66 | 14.24 | 14.62 | 11,816,453 | +0.09(+0.61%) |
Jul 05, 2012 | 14.82 | 14.92 | 14.51 | 14.53 | 9,998,151 | -0.36(-2.40%) |
Jul 03, 2012 | 14.53 | 14.94 | 14.49 | 14.89 | 9,900,826 | +0.49(+3.39%) |
Jul 02, 2012 | 14.57 | 14.57 | 14.22 | 14.40 | 11,391,999 | +0.02(+0.17%) |
Jun 29, 2012 | 14.62 | 14.65 | 14.22 | 14.38 | 13,491,806 | +0.13(+0.92%) |
Jun 28, 2012 | 13.92 | 14.28 | 13.82 | 14.25 | 14,696,054 | +0.18(+1.31%) |
Jun 27, 2012 | 13.97 | 14.26 | 13.90 | 14.06 | 16,049,994 | +0.16(+1.16%) |
Jun 26, 2012 | 13.67 | 14.00 | 13.66 | 13.90 | 12,700,215 | +0.23(+1.65%) |
Jun 25, 2012 | 13.77 | 13.77 | 13.54 | 13.67 | 13,490,818 | -0.32(-2.26%) |
Jun 22, 2012 | 13.81 | 14.07 | 13.73 | 13.99 | 16,458,271 | +0.30(+2.22%) |
Jun 21, 2012 | 14.07 | 14.14 | 13.51 | 13.69 | 19,856,080 | -0.33(-2.34%) |
Jun 20, 2012 | 13.79 | 14.07 | 13.72 | 14.01 | 21,621,018 | +0.30(+2.21%) |
Jun 19, 2012 | 13.38 | 13.99 | 13.12 | 13.71 | 22,535,018 | +0.74(+5.69%) |
Jun 18, 2012 | 13.13 | 13.13 | 12.90 | 12.97 | 10,748,450 | -0.27(-2.02%) |
Jun 15, 2012 | 12.98 | 13.26 | 12.87 | 13.24 | 12,407,037 | +0.21(+1.60%) |
Jun 14, 2012 | 12.93 | 13.30 | 12.82 | 13.03 | 14,487,033 | +0.09(+0.69%) |
Jun 13, 2012 | 13.19 | 13.35 | 12.83 | 12.94 | 15,751,154 | -0.32(-2.42%) |
Jun 12, 2012 | 13.13 | 13.70 | 13.06 | 13.26 | 28,079,866 | +0.26(+1.97%) |
Jun 11, 2012 | 12.83 | 13.36 | 12.61 | 13.01 | 22,688,360 | +0.35(+2.73%) |
Jun 08, 2012 | 12.70 | 12.78 | 12.57 | 12.66 | 10,998,162 | -0.11(-0.84%) |
Jun 07, 2012 | 13.15 | 13.20 | 12.66 | 12.77 | 10,589,561 | -0.16(-1.24%) |
Jun 06, 2012 | 12.70 | 13.07 | 12.66 | 12.93 | 11,550,087 | +0.43(+3.43%) |
Jun 05, 2012 | 12.11 | 12.55 | 12.09 | 12.50 | 10,819,505 | +0.38(+3.09%) |
Jun 04, 2012 | 12.34 | 12.36 | 11.91 | 12.13 | 12,114,399 | -0.18(-1.50%) |
Jun 01, 2012 | 12.28 | 12.53 | 12.13 | 12.31 | 12,477,138 | -0.25(-1.99%) |
May 31, 2012 | 12.95 | 13.00 | 12.50 | 12.56 | 15,754,475 | -0.42(-3.26%) |
May 30, 2012 | 13.13 | 13.13 | 12.86 | 12.98 | 15,057,525 | -0.33(-2.50%) |
May 29, 2012 | 13.44 | 13.54 | 13.17 | 13.32 | 9,724,698 | +0.02(+0.13%) |
May 25, 2012 | 13.13 | 13.50 | 13.13 | 13.30 | 7,580,526 | +0.13(+0.99%) |
May 24, 2012 | 13.29 | 13.36 | 12.96 | 13.17 | 14,193,997 | -0.05(-0.41%) |
May 23, 2012 | 12.96 | 13.27 | 12.91 | 13.22 | 13,570,566 | +0.09(+0.68%) |
May 22, 2012 | 13.10 | 13.29 | 12.95 | 13.13 | 13,720,803 | +0.11(+0.82%) |
May 21, 2012 | 12.70 | 13.10 | 12.67 | 13.03 | 10,750,630 | +0.35(+2.77%) |
May 18, 2012 | 12.89 | 13.00 | 12.58 | 12.67 | 13,156,020 | -0.09(-0.69%) |
May 17, 2012 | 12.89 | 13.08 | 12.73 | 12.76 | 14,476,591 | -0.14(-1.10%) |
May 16, 2012 | 12.81 | 13.27 | 12.72 | 12.90 | 14,345,676 | +0.18(+1.44%) |
May 15, 2012 | 13.04 | 13.35 | 12.70 | 12.72 | 15,946,892 | -0.31(-2.40%) |
May 14, 2012 | 13.05 | 13.20 | 13.01 | 13.03 | 11,277,450 | -0.29(-2.17%) |
May 11, 2012 | 13.21 | 13.67 | 13.18 | 13.32 | 9,324,019 | -0.01(-0.09%) |
May 10, 2012 | 13.53 | 13.64 | 13.31 | 13.34 | 10,524,742 | +0.05(+0.36%) |
May 09, 2012 | 13.11 | 13.48 | 12.95 | 13.29 | 17,445,934 | -0.05(-0.35%) |
May 08, 2012 | 13.40 | 13.45 | 12.99 | 13.34 | 15,833,627 | -0.19(-1.40%) |
May 07, 2012 | 13.44 | 13.67 | 13.31 | 13.53 | 10,233,696 | -0.04(-0.31%) |
May 04, 2012 | 13.82 | 13.87 | 13.37 | 13.57 | 11,149,002 | -0.35(-2.51%) |
May 03, 2012 | 14.29 | 14.31 | 13.77 | 13.92 | 15,267,628 | -0.40(-2.77%) |
May 02, 2012 | 14.57 | 14.58 | 14.22 | 14.31 | 13,572,402 | -0.37(-2.54%) |
May 01, 2012 | 14.75 | 15.07 | 14.52 | 14.68 | 15,068,053 | +0.08(+0.57%) |
Apr 30, 2012 | 14.97 | 15.10 | 14.47 | 14.60 | 13,208,337 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,288,707 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.13 | 14.52 | 9,022,321 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.28 | 12,724,580 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.27 | 13.92 | 14.15 | 12,713,010 | +0.18(+1.31%) |
Apr 23, 2012 | 13.82 | 14.01 | 13.63 | 13.96 | 10,453,600 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,852,685 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,662,931 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.22 | 13.91 | 14.12 | 12,486,285 | -0.12(-0.83%) |
Apr 17, 2012 | 14.18 | 14.41 | 14.00 | 14.23 | 19,965,500 | +0.43(+3.08%) |
Apr 16, 2012 | 14.22 | 14.26 | 13.79 | 13.81 | 19,011,220 | -0.46(-3.23%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.26 | 14.27 | 14,359,603 | -0.47(-3.17%) |
Apr 12, 2012 | 14.10 | 14.86 | 14.10 | 14.74 | 15,542,896 | +0.67(+4.79%) |
Apr 11, 2012 | 14.18 | 14.36 | 14.03 | 14.06 | 14,679,467 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.95 | 24,780,564 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.80 | 14.42 | 14.61 | 9,638,954 | -0.14(-0.92%) |
Apr 05, 2012 | 14.84 | 15.03 | 14.57 | 14.74 | 18,237,622 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,340,404 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.80 | 15.02 | 26,798,516 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.00 | 15.56 | 14,042,267 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.23 | 28,428,286 | -0.52(-3.30%) |
Mar 29, 2012 | 15.99 | 15.99 | 15.42 | 15.75 | 19,695,948 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.15 | 18,879,630 | -0.12(-0.73%) |
Mar 27, 2012 | 15.97 | 16.47 | 15.91 | 16.27 | 20,839,610 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.12 | 15.77 | 15.99 | 12,433,433 | +0.21(+1.35%) |
Mar 23, 2012 | 15.67 | 15.92 | 15.53 | 15.78 | 13,310,153 | +0.15(+0.94%) |
Mar 22, 2012 | 15.86 | 15.90 | 15.52 | 15.63 | 16,465,681 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.36 | 16.03 | 16.04 | 12,198,986 | -0.19(-1.16%) |
Mar 20, 2012 | 16.32 | 16.32 | 16.11 | 16.23 | 14,543,749 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.44 | 16.52 | 11,849,789 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.54 | 16.55 | 19,148,956 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.67 | 16.36 | 16.56 | 17,004,182 | +0.02(+0.14%) |
Mar 14, 2012 | 16.76 | 16.90 | 16.47 | 16.54 | 13,890,819 | -0.30(-1.76%) |
Mar 13, 2012 | 16.75 | 16.85 | 16.51 | 16.84 | 18,651,504 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.45 | 16.68 | 16,996,016 | -0.20(-1.19%) |
Mar 09, 2012 | 16.49 | 16.95 | 16.41 | 16.88 | 27,427,594 | +0.41(+2.48%) |
Mar 08, 2012 | 16.07 | 16.61 | 16.07 | 16.48 | 27,791,984 | +0.51(+3.22%) |
Mar 07, 2012 | 14.91 | 16.08 | 14.91 | 15.96 | 35,751,076 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.03 | 14.82 | 14.88 | 12,230,341 | -0.31(-2.02%) |
Mar 05, 2012 | 15.35 | 15.40 | 15.07 | 15.19 | 12,628,252 | -0.20(-1.27%) |
Mar 02, 2012 | 15.08 | 15.84 | 15.08 | 15.38 | 19,993,544 | +0.19(+1.25%) |
Mar 01, 2012 | 14.56 | 15.35 | 14.56 | 15.19 | 24,965,214 | +0.72(+4.94%) |
Feb 29, 2012 | 14.67 | 14.84 | 14.45 | 14.48 | 14,850,661 | -0.18(-1.21%) |
Feb 28, 2012 | 14.49 | 14.69 | 14.16 | 14.65 | 22,611,102 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.58 | 14.28 | 14.50 | 15,361,428 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,104,212 | -0.83(-5.47%) |
Feb 23, 2012 | 15.10 | 15.28 | 14.91 | 15.25 | 12,908,913 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.19 | 14.94 | 15.08 | 10,909,313 | -0.01(-0.08%) |
Feb 21, 2012 | 14.84 | 15.25 | 14.84 | 15.09 | 13,513,095 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.77 | 13,504,177 | -0.21(-1.42%) |
Feb 16, 2012 | 14.80 | 15.16 | 14.57 | 14.99 | 18,147,596 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.81 | 14.52 | 14.70 | 17,481,480 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.36 | 14.55 | 11,836,313 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.80 | 14.39 | 14.45 | 12,508,735 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,843,057 | -0.28(-1.90%) |
Feb 09, 2012 | 14.84 | 14.91 | 14.59 | 14.86 | 16,357,681 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.61 | 14.71 | 19,362,206 | -0.15(-0.99%) |
Feb 07, 2012 | 14.53 | 14.92 | 14.42 | 14.86 | 17,578,126 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.65 | 14.23 | 14.61 | 12,624,426 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.50 | 14.11 | 14.47 | 14,829,091 | +0.32(+2.28%) |
Feb 02, 2012 | 14.21 | 14.23 | 14.04 | 14.15 | 14,510,035 | +0.06(+0.42%) |
Feb 01, 2012 | 14.41 | 14.50 | 14.05 | 14.09 | 21,801,098 | -0.01(-0.04%) |
Jan 31, 2012 | 14.38 | 14.58 | 13.82 | 14.10 | 21,214,564 | -0.17(-1.19%) |
Jan 30, 2012 | 13.98 | 14.37 | 13.93 | 14.27 | 13,201,703 | +0.09(+0.66%) |
Jan 27, 2012 | 13.98 | 14.38 | 13.91 | 14.17 | 19,435,874 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.91 | 14.04 | 16,508,033 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.60 | 13.85 | 14.48 | 23,334,020 | +0.27(+1.90%) |
Jan 24, 2012 | 13.71 | 14.31 | 13.67 | 14.21 | 20,056,052 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.96 | 13.66 | 13.82 | 13,892,475 | +0.01(+0.04%) |
Jan 20, 2012 | 13.54 | 13.81 | 13.40 | 13.81 | 15,507,708 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.69 | 13.39 | 13.51 | 16,986,706 | -0.03(-0.22%) |
Jan 18, 2012 | 13.13 | 13.63 | 13.11 | 13.54 | 26,856,706 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.42 | 12.94 | 25,166,574 | +0.59(+4.81%) |
Jan 13, 2012 | 12.18 | 12.47 | 12.10 | 12.35 | 14,612,545 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.30 | 23,034,802 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,688,610 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.88 | 11.66 | 11.80 | 16,078,755 | +0.28(+2.40%) |
Jan 09, 2012 | 12.02 | 12.05 | 11.49 | 11.52 | 18,816,034 | -0.45(-3.73%) |
Jan 06, 2012 | 11.75 | 12.01 | 11.65 | 11.97 | 18,435,258 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.23 | 11.64 | 34,647,344 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,940,620 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.12 | 12.37 | 9,148,526 | +0.18(+1.45%) |
Dec 29, 2011 | 12.19 | 12.24 | 12.06 | 12.19 | 10,942,692 | -0.01(-0.10%) |
Dec 28, 2011 | 12.49 | 12.54 | 12.12 | 12.20 | 10,861,857 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.32 | 12.49 | 8,421,592 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.36 | 5,750,133 | +0.01(+0.05%) |
Dec 21, 2011 | 12.17 | 12.39 | 12.02 | 12.36 | 13,433,274 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.27 | 11.91 | 12.23 | 10,827,573 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,917,910 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.27 | 11.93 | 12.06 | 16,739,559 | +0.11(+0.88%) |
Dec 15, 2011 | 12.16 | 12.22 | 11.91 | 11.95 | 11,685,204 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.75 | 11.96 | 16,117,608 | -0.06(-0.49%) |
Dec 13, 2011 | 12.24 | 12.37 | 11.90 | 12.02 | 13,371,851 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.16 | 14,930,410 | -0.26(-2.13%) |
Dec 09, 2011 | 12.42 | 12.50 | 12.24 | 12.43 | 15,749,119 | +0.16(+1.29%) |
Dec 08, 2011 | 12.74 | 12.76 | 12.17 | 12.27 | 20,274,224 | -0.69(-5.35%) |
Dec 07, 2011 | 13.11 | 13.13 | 12.83 | 12.96 | 14,961,134 | -0.18(-1.39%) |
Dec 06, 2011 | 13.30 | 13.37 | 13.07 | 13.14 | 14,099,710 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.60 | 13.19 | 13.40 | 16,929,784 | +0.14(+1.06%) |
Dec 02, 2011 | 13.17 | 13.64 | 13.17 | 13.26 | 21,837,730 | +0.26(+1.99%) |
Dec 01, 2011 | 13.06 | 13.24 | 12.87 | 13.00 | 11,805,182 | -0.09(-0.67%) |
Nov 30, 2011 | 13.16 | 13.41 | 12.91 | 13.09 | 19,900,176 | +0.52(+4.11%) |
Nov 29, 2011 | 12.53 | 12.75 | 12.37 | 12.57 | 19,868,246 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.32 | 12.45 | 13,834,055 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.85 | 11.89 | 4,887,659 | -0.10(-0.83%) |
Nov 23, 2011 | 12.09 | 12.28 | 11.96 | 11.99 | 15,182,207 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.62 | 12.23 | 12.27 | 19,562,268 | -0.12(-0.95%) |
Nov 21, 2011 | 12.66 | 12.74 | 12.15 | 12.39 | 26,207,948 | -0.43(-3.35%) |
Nov 18, 2011 | 12.90 | 13.16 | 12.74 | 12.81 | 23,915,458 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.48 | 12.71 | 12.85 | 29,000,120 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.20 | 13.22 | 13.26 | 37,728,184 | -1.36(-9.32%) |
Nov 15, 2011 | 14.21 | 14.73 | 14.18 | 14.62 | 17,487,878 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.57 | 14.10 | 14.35 | 18,226,984 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,539,532 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.27 | 14.41 | 14.96 | 19,372,808 | +0.06(+0.39%) |
Nov 09, 2011 | 14.97 | 15.39 | 14.86 | 14.90 | 21,783,926 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.44 | 15.14 | 15.38 | 16,025,843 | +0.09(+0.57%) |
Nov 07, 2011 | 14.87 | 15.30 | 14.82 | 15.29 | 16,520,598 | +0.22(+1.47%) |
Nov 04, 2011 | 14.75 | 15.07 | 14.49 | 15.07 | 17,022,708 | +0.21(+1.41%) |
Nov 03, 2011 | 14.89 | 14.95 | 14.48 | 14.86 | 16,329,821 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.72 | 14.34 | 14.69 | 17,287,174 | +0.54(+3.80%) |