Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 16.55 | 16.72 | 16.50 | 16.63 | 5,251,848 | +0.03(+0.19%) |
Nov 29, 2012 | 16.61 | 16.65 | 16.43 | 16.60 | 4,677,304 | +0.14(+0.86%) |
Nov 28, 2012 | 16.26 | 16.46 | 16.05 | 16.46 | 5,556,597 | +0.13(+0.81%) |
Nov 27, 2012 | 16.55 | 16.67 | 16.30 | 16.33 | 5,119,178 | -0.24(-1.46%) |
Nov 26, 2012 | 16.53 | 16.68 | 16.41 | 16.57 | 4,073,564 | -0.09(-0.52%) |
Nov 23, 2012 | 16.62 | 16.70 | 16.52 | 16.66 | 1,752,540 | +0.10(+0.61%) |
Nov 21, 2012 | 16.42 | 16.61 | 16.29 | 16.55 | 5,940,437 | +0.18(+1.10%) |
Nov 20, 2012 | 16.24 | 16.46 | 16.09 | 16.37 | 4,065,155 | +0.07(+0.43%) |
Nov 19, 2012 | 16.19 | 16.37 | 16.05 | 16.30 | 6,166,965 | +0.39(+2.46%) |
Nov 16, 2012 | 15.96 | 16.01 | 15.72 | 15.91 | 7,226,005 | -0.06(-0.39%) |
Nov 15, 2012 | 15.86 | 16.22 | 15.80 | 15.98 | 8,858,620 | +0.16(+1.04%) |
Nov 14, 2012 | 16.14 | 16.21 | 15.74 | 15.81 | 6,026,483 | -0.25(-1.56%) |
Nov 13, 2012 | 16.13 | 16.41 | 16.03 | 16.06 | 5,688,693 | -0.27(-1.63%) |
Nov 12, 2012 | 16.38 | 16.40 | 16.16 | 16.33 | 5,988,263 | +0.06(+0.38%) |
Nov 09, 2012 | 15.99 | 16.43 | 15.87 | 16.27 | 7,599,296 | +0.29(+1.81%) |
Nov 08, 2012 | 16.30 | 16.60 | 15.98 | 15.98 | 6,941,591 | -0.27(-1.64%) |
Nov 07, 2012 | 16.66 | 16.67 | 16.23 | 16.24 | 10,184,672 | -0.73(-4.33%) |
Nov 06, 2012 | 16.81 | 17.12 | 16.76 | 16.98 | 6,763,296 | +0.22(+1.31%) |
Nov 05, 2012 | 16.61 | 16.82 | 16.40 | 16.76 | 6,240,798 | +0.14(+0.85%) |
Nov 02, 2012 | 16.73 | 17.27 | 16.30 | 16.62 | 16,313,507 | -0.52(-3.01%) |
Nov 01, 2012 | 17.09 | 17.35 | 16.98 | 17.13 | 9,034,355 | +0.16(+0.97%) |
Oct 31, 2012 | 16.80 | 17.08 | 16.63 | 16.97 | 9,318,619 | +0.00(+0.00%) |
Oct 26, 2012 | 17.52 | 16.97 | 16.97 | 16.97 | 12,829,149 | -0.60(-3.43%) |
Oct 25, 2012 | 17.53 | 17.72 | 17.27 | 17.57 | 9,156,394 | +0.30(+1.77%) |
Oct 24, 2012 | 17.28 | 17.51 | 17.16 | 17.27 | 8,393,171 | +0.19(+1.10%) |
Oct 23, 2012 | 16.90 | 17.15 | 16.79 | 17.08 | 9,292,662 | -0.18(-1.04%) |
Oct 19, 2012 | 17.57 | 17.60 | 17.11 | 17.26 | 11,005,368 | -0.34(-1.95%) |
Oct 18, 2012 | 17.21 | 17.69 | 17.20 | 17.60 | 12,323,895 | +0.34(+1.95%) |
Oct 17, 2012 | 17.13 | 17.38 | 17.05 | 17.27 | 9,848,317 | +0.15(+0.87%) |
Oct 16, 2012 | 17.00 | 17.23 | 16.92 | 17.12 | 9,093,583 | +0.27(+1.58%) |
Oct 15, 2012 | 16.78 | 16.87 | 16.63 | 16.85 | 5,850,717 | +0.18(+1.08%) |
Oct 12, 2012 | 16.68 | 16.84 | 16.46 | 16.67 | 9,288,572 | -0.13(-0.79%) |
Oct 11, 2012 | 16.66 | 16.95 | 16.54 | 16.80 | 11,218,587 | +0.38(+2.28%) |
Oct 10, 2012 | 16.41 | 16.57 | 16.31 | 16.43 | 11,183,844 | +0.03(+0.19%) |
Oct 09, 2012 | 16.65 | 16.73 | 16.34 | 16.40 | 10,304,866 | -0.24(-1.46%) |
Oct 08, 2012 | 16.44 | 16.70 | 16.37 | 16.64 | 7,183,110 | +0.07(+0.42%) |
Oct 05, 2012 | 16.43 | 16.95 | 16.43 | 16.57 | 22,270,352 | +0.35(+2.17%) |
Oct 04, 2012 | 15.59 | 16.24 | 15.59 | 16.22 | 16,560,974 | +0.70(+4.53%) |
Oct 03, 2012 | 15.41 | 15.53 | 15.30 | 15.51 | 8,152,936 | +0.12(+0.81%) |
Oct 02, 2012 | 15.27 | 15.41 | 15.20 | 15.39 | 9,637,945 | +0.22(+1.44%) |
Oct 01, 2012 | 15.39 | 15.62 | 15.14 | 15.17 | 15,679,156 | -0.02(-0.15%) |
Sep 28, 2012 | 15.30 | 15.55 | 15.15 | 15.19 | 24,481,814 | +0.11(+0.73%) |
Sep 27, 2012 | 15.01 | 15.20 | 14.85 | 15.08 | 15,879,904 | +0.48(+3.32%) |
Sep 26, 2012 | 14.70 | 14.76 | 14.51 | 14.60 | 6,752,848 | -0.10(-0.69%) |
Sep 25, 2012 | 15.16 | 15.23 | 14.66 | 14.70 | 8,801,135 | -0.42(-2.79%) |
Sep 24, 2012 | 15.06 | 15.26 | 15.06 | 15.12 | 7,319,482 | -0.03(-0.21%) |
Sep 21, 2012 | 15.20 | 15.26 | 15.03 | 15.16 | 10,801,863 | +0.11(+0.73%) |
Sep 20, 2012 | 15.19 | 15.22 | 14.96 | 15.05 | 9,222,011 | -0.33(-2.13%) |
Sep 19, 2012 | 15.48 | 15.62 | 15.36 | 15.37 | 5,645,091 | -0.01(-0.05%) |
Sep 18, 2012 | 15.58 | 15.63 | 15.29 | 15.38 | 9,047,716 | -0.27(-1.70%) |
Sep 17, 2012 | 15.82 | 15.89 | 15.56 | 15.65 | 5,930,690 | -0.25(-1.57%) |
Sep 14, 2012 | 15.63 | 16.17 | 15.60 | 15.90 | 11,558,407 | +0.34(+2.16%) |
Sep 13, 2012 | 15.10 | 15.62 | 14.82 | 15.56 | 14,745,290 | +0.45(+3.00%) |
Sep 12, 2012 | 15.14 | 15.29 | 15.06 | 15.11 | 9,254,463 | +0.09(+0.57%) |
Sep 11, 2012 | 14.93 | 15.08 | 14.90 | 15.02 | 7,539,276 | +0.14(+0.95%) |
Sep 10, 2012 | 15.12 | 15.22 | 14.87 | 14.88 | 10,152,369 | -0.34(-2.21%) |
Sep 07, 2012 | 14.67 | 15.35 | 14.66 | 15.22 | 13,968,629 | +0.66(+4.57%) |
Sep 06, 2012 | 14.23 | 14.73 | 14.19 | 14.55 | 11,617,563 | +0.45(+3.16%) |
Sep 05, 2012 | 14.15 | 14.42 | 14.09 | 14.11 | 14,510,003 | +0.27(+1.98%) |
Sep 04, 2012 | 13.98 | 14.10 | 13.79 | 13.83 | 8,546,015 | -0.18(-1.28%) |
Aug 31, 2012 | 13.98 | 14.12 | 13.89 | 14.01 | 7,806,285 | +0.14(+1.01%) |
Aug 30, 2012 | 13.74 | 13.95 | 13.61 | 13.87 | 7,150,089 | +0.03(+0.23%) |
Aug 29, 2012 | 13.82 | 13.92 | 13.75 | 13.84 | 5,385,165 | -0.10(-0.72%) |
Aug 27, 2012 | 14.15 | 14.17 | 13.91 | 13.94 | 4,741,112 | -0.16(-1.16%) |
Aug 24, 2012 | 13.92 | 14.16 | 13.91 | 14.11 | 5,160,921 | +0.11(+0.78%) |
Aug 23, 2012 | 14.12 | 14.25 | 13.98 | 14.00 | 5,027,867 | -0.17(-1.21%) |
Aug 22, 2012 | 14.34 | 14.49 | 14.08 | 14.17 | 8,205,108 | -0.25(-1.73%) |
Aug 21, 2012 | 14.15 | 14.56 | 14.09 | 14.42 | 15,248,844 | +0.33(+2.37%) |
Aug 20, 2012 | 13.69 | 14.11 | 13.69 | 14.08 | 9,520,599 | +0.32(+2.31%) |
Aug 17, 2012 | 13.83 | 13.95 | 13.71 | 13.76 | 5,554,486 | -0.05(-0.39%) |
Aug 16, 2012 | 13.62 | 13.90 | 13.60 | 13.82 | 7,911,328 | +0.19(+1.37%) |
Aug 15, 2012 | 13.40 | 13.67 | 13.33 | 13.63 | 5,535,867 | +0.20(+1.50%) |
Aug 14, 2012 | 13.44 | 13.63 | 13.34 | 13.43 | 7,178,051 | -0.06(-0.46%) |
Aug 13, 2012 | 13.47 | 13.65 | 13.41 | 13.49 | 5,450,358 | -0.04(-0.29%) |
Aug 10, 2012 | 13.33 | 13.59 | 13.30 | 13.53 | 6,084,063 | +0.09(+0.64%) |
Aug 09, 2012 | 13.28 | 13.66 | 13.27 | 13.45 | 6,983,824 | +0.18(+1.35%) |
Aug 08, 2012 | 13.27 | 13.40 | 13.24 | 13.27 | 8,972,693 | -0.07(-0.52%) |
Aug 07, 2012 | 13.41 | 13.67 | 13.32 | 13.34 | 10,414,552 | +0.03(+0.23%) |
Aug 06, 2012 | 13.20 | 13.50 | 13.18 | 13.31 | 10,352,788 | +0.16(+1.24%) |
Aug 03, 2012 | 12.79 | 13.24 | 12.79 | 13.14 | 13,351,296 | +0.58(+4.64%) |
Aug 02, 2012 | 12.26 | 13.13 | 12.16 | 12.56 | 16,144,649 | -0.12(-0.98%) |
Aug 01, 2012 | 12.95 | 13.13 | 12.63 | 12.68 | 11,983,308 | -0.10(-0.79%) |
Jul 31, 2012 | 12.71 | 12.87 | 12.62 | 12.79 | 11,703,098 | +0.05(+0.43%) |
Jul 30, 2012 | 12.75 | 12.92 | 12.65 | 12.73 | 9,442,554 | -0.05(-0.43%) |
Jul 27, 2012 | 12.72 | 12.88 | 12.58 | 12.79 | 10,972,002 | +0.23(+1.79%) |
Jul 26, 2012 | 12.69 | 12.74 | 12.44 | 12.56 | 9,054,898 | +0.15(+1.19%) |
Jul 25, 2012 | 12.46 | 12.57 | 12.33 | 12.41 | 8,375,969 | +0.03(+0.25%) |
Jul 24, 2012 | 12.49 | 12.55 | 12.17 | 12.38 | 6,589,699 | -0.12(-0.93%) |
Jul 23, 2012 | 12.40 | 12.55 | 12.16 | 12.50 | 10,668,851 | -0.15(-1.17%) |
Jul 20, 2012 | 12.97 | 12.98 | 12.61 | 12.65 | 7,489,117 | -0.46(-3.50%) |
Jul 19, 2012 | 13.12 | 13.17 | 12.96 | 13.10 | 6,475,526 | -0.02(-0.12%) |
Jul 18, 2012 | 13.00 | 13.28 | 12.97 | 13.12 | 8,869,958 | +0.03(+0.24%) |
Jul 17, 2012 | 12.92 | 13.09 | 12.53 | 13.09 | 12,256,608 | +0.23(+1.75%) |
Jul 16, 2012 | 13.01 | 13.07 | 12.75 | 12.86 | 4,283,780 | -0.26(-1.96%) |
Jul 13, 2012 | 12.78 | 13.17 | 12.75 | 13.12 | 6,429,161 | +0.40(+3.18%) |
Jul 12, 2012 | 12.84 | 12.86 | 12.54 | 12.72 | 9,333,684 | -0.26(-2.04%) |
Jul 11, 2012 | 12.96 | 13.10 | 12.87 | 12.98 | 6,743,565 | +0.01(+0.06%) |
Jul 10, 2012 | 13.17 | 13.34 | 12.89 | 12.97 | 8,218,740 | -0.10(-0.77%) |
Jul 09, 2012 | 13.19 | 13.21 | 12.91 | 13.07 | 5,033,222 | -0.15(-1.12%) |
Jul 06, 2012 | 13.23 | 13.25 | 12.98 | 13.22 | 7,537,094 | -0.19(-1.45%) |
Jul 05, 2012 | 13.66 | 13.72 | 13.40 | 13.41 | 5,720,459 | -0.41(-2.98%) |
Jul 03, 2012 | 13.57 | 13.97 | 13.51 | 13.83 | 4,171,994 | +0.26(+1.95%) |
Jul 02, 2012 | 13.76 | 13.87 | 13.41 | 13.56 | 5,960,657 | -0.14(-1.02%) |
Jun 29, 2012 | 13.56 | 13.71 | 13.47 | 13.70 | 7,861,285 | +0.52(+3.95%) |
Jun 28, 2012 | 13.00 | 13.21 | 12.87 | 13.18 | 6,610,263 | +0.02(+0.12%) |
Jun 27, 2012 | 12.89 | 13.20 | 12.82 | 13.17 | 4,848,708 | +0.32(+2.48%) |
Jun 26, 2012 | 12.78 | 12.93 | 12.67 | 12.85 | 6,029,313 | +0.14(+1.10%) |
Jun 25, 2012 | 13.05 | 13.05 | 12.66 | 12.71 | 6,435,058 | -0.52(-3.94%) |
Jun 22, 2012 | 13.11 | 13.27 | 13.03 | 13.23 | 6,191,179 | +0.21(+1.61%) |
Jun 21, 2012 | 13.53 | 13.66 | 12.99 | 13.02 | 5,542,593 | -0.47(-3.51%) |
Jun 20, 2012 | 13.42 | 13.66 | 13.34 | 13.49 | 6,270,843 | +0.07(+0.52%) |
Jun 19, 2012 | 13.08 | 13.48 | 13.08 | 13.42 | 5,349,024 | +0.46(+3.54%) |
Jun 18, 2012 | 13.07 | 13.16 | 12.90 | 12.96 | 6,877,478 | -0.26(-1.94%) |
Jun 15, 2012 | 13.23 | 13.23 | 13.04 | 13.22 | 7,116,695 | +0.10(+0.77%) |
Jun 14, 2012 | 13.08 | 13.24 | 13.01 | 13.12 | 6,162,042 | +0.09(+0.72%) |
Jun 13, 2012 | 13.12 | 13.32 | 12.96 | 13.03 | 5,602,988 | -0.18(-1.35%) |
Jun 12, 2012 | 13.01 | 13.25 | 13.01 | 13.20 | 6,164,539 | +0.23(+1.80%) |
Jun 11, 2012 | 13.58 | 13.62 | 12.95 | 12.97 | 5,587,670 | -0.37(-2.80%) |
Jun 08, 2012 | 13.33 | 13.40 | 13.14 | 13.34 | 7,566,887 | -0.09(-0.69%) |
Jun 07, 2012 | 13.55 | 13.81 | 13.39 | 13.44 | 12,580,778 | +0.10(+0.76%) |
Jun 06, 2012 | 12.80 | 13.36 | 12.76 | 13.34 | 10,012,626 | +0.68(+5.34%) |
Jun 05, 2012 | 12.46 | 12.80 | 12.45 | 12.66 | 6,087,644 | +0.15(+1.18%) |
Jun 04, 2012 | 12.67 | 12.74 | 12.45 | 12.51 | 5,855,302 | -0.06(-0.49%) |
Jun 01, 2012 | 12.69 | 12.81 | 12.56 | 12.58 | 10,097,121 | -0.50(-3.80%) |
May 31, 2012 | 13.19 | 13.21 | 12.86 | 13.07 | 9,393,842 | -0.09(-0.65%) |
May 30, 2012 | 13.49 | 13.49 | 13.15 | 13.16 | 8,157,379 | -0.54(-3.97%) |
May 29, 2012 | 13.43 | 13.70 | 13.42 | 13.70 | 6,660,602 | +0.31(+2.31%) |
May 25, 2012 | 13.25 | 13.50 | 13.19 | 13.39 | 7,207,174 | +0.07(+0.52%) |
May 24, 2012 | 13.39 | 13.43 | 13.10 | 13.32 | 6,140,079 | -0.02(-0.12%) |
May 23, 2012 | 13.06 | 13.41 | 12.94 | 13.34 | 8,418,850 | +0.12(+0.94%) |
May 22, 2012 | 13.35 | 13.51 | 13.10 | 13.22 | 10,492,895 | -0.07(-0.52%) |
May 21, 2012 | 13.08 | 13.37 | 12.84 | 13.29 | 8,656,004 | +0.09(+0.70%) |
May 18, 2012 | 13.39 | 13.51 | 12.89 | 13.19 | 20,400,848 | -0.18(-1.33%) |
May 17, 2012 | 14.09 | 14.10 | 13.37 | 13.37 | 15,889,333 | -0.74(-5.26%) |
May 16, 2012 | 14.76 | 14.84 | 14.10 | 14.11 | 14,069,037 | -0.49(-3.39%) |
May 15, 2012 | 14.90 | 14.99 | 14.55 | 14.61 | 13,692,890 | -0.15(-1.00%) |
May 14, 2012 | 15.02 | 15.09 | 14.72 | 14.75 | 9,740,336 | -0.49(-3.24%) |
May 11, 2012 | 14.99 | 15.41 | 14.90 | 15.25 | 6,951,038 | -0.02(-0.10%) |
May 10, 2012 | 15.41 | 15.60 | 15.22 | 15.26 | 6,746,918 | +0.02(+0.15%) |
May 09, 2012 | 14.99 | 15.40 | 14.88 | 15.24 | 11,445,368 | +0.02(+0.10%) |
May 08, 2012 | 15.07 | 15.26 | 14.89 | 15.22 | 7,602,601 | +0.02(+0.15%) |
May 07, 2012 | 15.10 | 15.31 | 14.91 | 15.20 | 5,980,118 | +0.01(+0.05%) |
May 04, 2012 | 15.29 | 15.33 | 14.92 | 15.19 | 8,314,172 | -0.21(-1.35%) |
May 03, 2012 | 15.73 | 15.94 | 15.22 | 15.40 | 11,701,452 | -0.39(-2.45%) |
May 02, 2012 | 16.00 | 16.01 | 15.65 | 15.79 | 5,839,451 | -0.33(-2.06%) |
May 01, 2012 | 15.87 | 16.36 | 15.77 | 16.12 | 6,956,105 | +0.24(+1.51%) |
Apr 30, 2012 | 15.97 | 16.00 | 15.73 | 15.88 | 3,294,949 | -0.17(-1.06%) |
Apr 27, 2012 | 16.14 | 16.18 | 15.84 | 16.05 | 4,739,333 | -0.01(-0.05%) |
Apr 26, 2012 | 15.94 | 16.12 | 15.84 | 16.06 | 6,760,417 | +0.02(+0.14%) |
Apr 25, 2012 | 15.94 | 16.11 | 15.69 | 16.04 | 6,124,015 | +0.29(+1.87%) |
Apr 24, 2012 | 15.60 | 15.90 | 15.55 | 15.74 | 5,214,508 | +0.18(+1.14%) |
Apr 23, 2012 | 15.19 | 15.59 | 15.13 | 15.56 | 6,482,704 | +0.08(+0.50%) |
Apr 20, 2012 | 15.64 | 15.71 | 15.44 | 15.49 | 6,645,345 | -0.02(-0.15%) |
Apr 19, 2012 | 15.53 | 15.61 | 15.32 | 15.51 | 6,541,751 | +0.01(+0.05%) |
Apr 18, 2012 | 15.68 | 15.72 | 15.44 | 15.50 | 7,305,462 | -0.37(-2.34%) |
Apr 17, 2012 | 15.71 | 15.98 | 15.62 | 15.87 | 5,224,016 | +0.34(+2.19%) |
Apr 16, 2012 | 15.76 | 15.76 | 15.29 | 15.53 | 6,760,846 | -0.04(-0.25%) |
Apr 13, 2012 | 15.80 | 15.84 | 15.48 | 15.57 | 6,788,358 | -0.32(-2.04%) |
Apr 12, 2012 | 15.54 | 15.94 | 15.46 | 15.90 | 5,483,006 | +0.48(+3.11%) |
Apr 11, 2012 | 15.54 | 15.70 | 15.33 | 15.42 | 6,179,825 | +0.12(+0.76%) |
Apr 10, 2012 | 15.74 | 15.81 | 15.25 | 15.30 | 8,852,187 | -0.46(-2.94%) |
Apr 09, 2012 | 15.81 | 15.94 | 15.69 | 15.77 | 5,853,219 | -0.49(-3.04%) |
Apr 05, 2012 | 16.24 | 16.38 | 16.00 | 16.26 | 11,127,545 | -0.12(-0.75%) |
Apr 04, 2012 | 16.48 | 16.54 | 16.07 | 16.38 | 9,718,656 | -0.36(-2.12%) |
Apr 03, 2012 | 16.87 | 16.96 | 16.45 | 16.74 | 10,960,304 | -0.22(-1.32%) |
Apr 02, 2012 | 16.39 | 17.29 | 16.28 | 16.96 | 17,626,550 | +0.67(+4.13%) |
Mar 30, 2012 | 16.48 | 16.49 | 16.13 | 16.29 | 5,384,416 | +0.04(+0.24%) |
Mar 29, 2012 | 16.28 | 16.35 | 15.96 | 16.25 | 9,573,399 | -0.25(-1.50%) |
Mar 28, 2012 | 16.57 | 16.80 | 16.10 | 16.50 | 12,259,231 | -0.12(-0.70%) |
Mar 27, 2012 | 17.11 | 17.11 | 16.61 | 16.62 | 6,623,475 | -0.39(-2.32%) |
Mar 26, 2012 | 16.75 | 17.03 | 16.65 | 17.01 | 8,546,803 | +0.46(+2.80%) |
Mar 23, 2012 | 16.57 | 16.65 | 16.36 | 16.55 | 8,959,758 | +0.08(+0.52%) |
Mar 22, 2012 | 16.81 | 16.94 | 16.33 | 16.46 | 16,577,951 | -0.56(-3.27%) |
Mar 21, 2012 | 17.72 | 18.00 | 16.95 | 17.02 | 45,644,108 | +0.24(+1.43%) |
Mar 20, 2012 | 16.62 | 16.81 | 16.39 | 16.78 | 5,943,098 | +0.01(+0.05%) |
Mar 19, 2012 | 16.86 | 17.00 | 16.67 | 16.77 | 8,771,643 | -0.10(-0.60%) |
Mar 16, 2012 | 16.78 | 16.90 | 16.58 | 16.87 | 11,296,960 | +0.11(+0.65%) |
Mar 15, 2012 | 16.10 | 16.87 | 16.04 | 16.76 | 13,218,934 | +0.69(+4.28%) |
Mar 14, 2012 | 16.07 | 16.35 | 15.94 | 16.07 | 8,180,976 | -0.05(-0.29%) |
Mar 13, 2012 | 15.62 | 16.15 | 15.57 | 16.12 | 8,495,336 | +0.63(+4.04%) |
Mar 12, 2012 | 15.49 | 15.61 | 15.20 | 15.50 | 6,583,294 | -0.02(-0.10%) |
Mar 09, 2012 | 15.36 | 15.74 | 15.33 | 15.51 | 9,069,616 | +0.12(+0.75%) |
Mar 08, 2012 | 15.22 | 15.42 | 14.96 | 15.39 | 10,303,862 | +0.33(+2.21%) |
Mar 07, 2012 | 15.05 | 15.17 | 14.92 | 15.06 | 7,944,622 | +0.11(+0.72%) |
Mar 06, 2012 | 15.38 | 15.43 | 14.89 | 14.95 | 12,654,208 | -0.60(-3.87%) |
Mar 05, 2012 | 15.73 | 15.79 | 15.50 | 15.56 | 7,627,133 | -0.22(-1.42%) |
Mar 02, 2012 | 15.87 | 16.11 | 15.70 | 15.78 | 7,402,436 | -0.19(-1.16%) |
Mar 01, 2012 | 15.99 | 16.21 | 15.85 | 15.97 | 9,653,401 | +0.04(+0.24%) |
Feb 29, 2012 | 15.90 | 16.10 | 15.74 | 15.93 | 11,158,845 | +0.06(+0.39%) |
Feb 28, 2012 | 15.77 | 15.90 | 15.61 | 15.87 | 10,022,835 | +0.11(+0.68%) |
Feb 27, 2012 | 15.55 | 15.83 | 15.44 | 15.76 | 7,412,309 | +0.01(+0.05%) |
Feb 24, 2012 | 15.93 | 15.96 | 15.67 | 15.75 | 6,798,697 | -0.09(-0.58%) |
Feb 23, 2012 | 15.56 | 16.04 | 15.56 | 15.84 | 10,436,942 | +0.38(+2.44%) |
Feb 22, 2012 | 16.04 | 16.15 | 15.46 | 15.47 | 18,418,474 | -0.65(-4.06%) |
Feb 21, 2012 | 16.78 | 16.78 | 16.00 | 16.12 | 16,725,518 | -0.53(-3.19%) |
Feb 17, 2012 | 16.47 | 16.74 | 16.07 | 16.65 | 21,501,624 | +0.35(+2.17%) |
Feb 16, 2012 | 15.53 | 16.37 | 15.48 | 16.30 | 16,641,630 | +0.71(+4.54%) |
Feb 15, 2012 | 15.99 | 16.11 | 15.51 | 15.59 | 18,065,666 | +0.35(+2.32%) |
Feb 14, 2012 | 15.43 | 15.54 | 15.00 | 15.24 | 12,588,086 | -0.32(-2.08%) |
Feb 13, 2012 | 15.57 | 15.63 | 15.37 | 15.56 | 8,255,908 | +0.25(+1.66%) |
Feb 10, 2012 | 15.47 | 15.54 | 15.27 | 15.31 | 10,564,068 | -0.40(-2.55%) |
Feb 09, 2012 | 15.94 | 16.23 | 15.48 | 15.71 | 15,602,140 | -0.12(-0.78%) |
Feb 08, 2012 | 14.92 | 16.24 | 14.92 | 15.83 | 40,182,304 | +1.12(+7.64%) |
Feb 07, 2012 | 14.78 | 14.92 | 14.55 | 14.71 | 12,995,613 | -0.16(-1.09%) |
Feb 06, 2012 | 14.77 | 14.87 | 14.61 | 14.87 | 10,660,731 | -0.03(-0.21%) |
Feb 03, 2012 | 14.52 | 14.99 | 14.52 | 14.90 | 9,889,357 | +0.65(+4.59%) |
Feb 02, 2012 | 14.14 | 14.41 | 14.07 | 14.24 | 6,957,804 | +0.24(+1.70%) |
Feb 01, 2012 | 13.62 | 14.16 | 13.61 | 14.01 | 9,577,035 | +0.53(+3.94%) |
Jan 31, 2012 | 13.54 | 13.65 | 13.37 | 13.47 | 6,754,724 | +0.05(+0.34%) |
Jan 30, 2012 | 13.32 | 13.51 | 13.20 | 13.43 | 7,129,811 | -0.08(-0.63%) |
Jan 27, 2012 | 13.27 | 13.58 | 13.19 | 13.51 | 9,937,560 | +0.01(+0.06%) |
Jan 26, 2012 | 14.07 | 14.14 | 13.44 | 13.51 | 17,672,806 | -0.49(-3.52%) |
Jan 25, 2012 | 14.23 | 14.27 | 13.86 | 14.00 | 11,344,890 | -0.31(-2.15%) |
Jan 24, 2012 | 14.14 | 14.41 | 14.04 | 14.31 | 6,362,112 | -0.02(-0.16%) |
Jan 23, 2012 | 14.27 | 14.90 | 14.24 | 14.33 | 9,773,594 | +0.08(+0.54%) |
Jan 20, 2012 | 14.13 | 14.56 | 14.09 | 14.25 | 11,211,284 | +0.15(+1.04%) |
Jan 19, 2012 | 14.05 | 14.35 | 14.02 | 14.11 | 7,939,378 | +0.18(+1.27%) |
Jan 18, 2012 | 13.47 | 13.96 | 13.27 | 13.93 | 9,705,002 | +0.35(+2.61%) |
Jan 17, 2012 | 13.95 | 14.02 | 13.45 | 13.57 | 7,293,678 | -0.13(-0.95%) |
Jan 13, 2012 | 13.76 | 13.76 | 13.37 | 13.71 | 8,597,649 | -0.30(-2.14%) |
Jan 12, 2012 | 13.85 | 14.01 | 13.63 | 14.01 | 7,067,673 | +0.25(+1.79%) |
Jan 11, 2012 | 13.45 | 13.84 | 13.35 | 13.76 | 10,057,692 | +0.18(+1.36%) |
Jan 10, 2012 | 13.04 | 13.67 | 13.04 | 13.57 | 12,532,622 | +0.74(+5.75%) |
Jan 09, 2012 | 12.93 | 12.97 | 12.66 | 12.84 | 14,424,195 | +0.25(+1.95%) |
Jan 06, 2012 | 12.84 | 12.88 | 12.56 | 12.59 | 14,960,601 | -0.25(-1.98%) |
Jan 05, 2012 | 12.60 | 12.98 | 12.43 | 12.84 | 11,314,528 | +0.11(+0.85%) |
Jan 04, 2012 | 12.78 | 12.82 | 12.57 | 12.74 | 9,366,985 | +0.24(+1.91%) |
Dec 30, 2011 | 12.49 | 12.62 | 12.49 | 12.50 | 3,716,969 | -0.11(-0.85%) |
Dec 29, 2011 | 12.37 | 12.65 | 12.34 | 12.61 | 3,788,248 | +0.25(+1.99%) |
Dec 28, 2011 | 12.58 | 12.58 | 12.28 | 12.36 | 5,896,232 | -0.22(-1.71%) |
Dec 27, 2011 | 12.85 | 12.96 | 12.56 | 12.57 | 6,297,019 | -0.35(-2.68%) |
Dec 23, 2011 | 12.87 | 13.00 | 12.65 | 12.92 | 4,259,867 | +0.42(+3.32%) |
Dec 21, 2011 | 12.23 | 12.61 | 12.14 | 12.51 | 9,573,211 | +0.27(+2.20%) |
Dec 20, 2011 | 11.82 | 12.31 | 11.78 | 12.24 | 11,211,794 | +0.73(+6.35%) |
Dec 19, 2011 | 12.07 | 12.21 | 11.50 | 11.51 | 14,074,556 | -0.54(-4.47%) |
Dec 16, 2011 | 12.38 | 12.49 | 11.96 | 12.04 | 17,350,516 | -0.24(-1.94%) |
Dec 15, 2011 | 12.81 | 12.87 | 12.27 | 12.28 | 9,334,758 | -0.19(-1.54%) |
Dec 14, 2011 | 12.31 | 12.74 | 12.24 | 12.47 | 9,900,341 | +0.08(+0.62%) |
Dec 13, 2011 | 12.79 | 13.13 | 12.18 | 12.40 | 13,946,369 | -0.31(-2.42%) |
Dec 12, 2011 | 13.17 | 13.17 | 12.58 | 12.71 | 11,913,108 | -0.75(-5.55%) |
Dec 09, 2011 | 13.17 | 13.53 | 13.17 | 13.45 | 10,411,282 | +0.22(+1.69%) |
Dec 08, 2011 | 14.24 | 14.24 | 13.14 | 13.23 | 18,579,898 | -1.18(-8.17%) |
Dec 07, 2011 | 14.09 | 14.47 | 13.87 | 14.41 | 7,804,662 | +0.16(+1.13%) |
Dec 06, 2011 | 14.14 | 14.38 | 14.01 | 14.24 | 6,825,363 | +0.02(+0.11%) |
Dec 05, 2011 | 14.15 | 14.54 | 14.04 | 14.23 | 7,845,571 | +0.45(+3.29%) |
Dec 02, 2011 | 13.90 | 14.15 | 13.77 | 13.77 | 8,411,652 | +0.03(+0.22%) |