Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.73 | 12.87 | 12.66 | 12.74 | 7,393,850 | +0.01(+0.06%) |
Jul 30, 2012 | 12.56 | 12.75 | 12.47 | 12.73 | 8,641,943 | +0.18(+1.40%) |
Jul 27, 2012 | 12.52 | 12.60 | 12.39 | 12.55 | 7,448,963 | +0.16(+1.32%) |
Jul 26, 2012 | 12.44 | 12.60 | 12.32 | 12.39 | 3,465,544 | +0.21(+1.72%) |
Jul 25, 2012 | 12.02 | 12.31 | 11.99 | 12.18 | 5,216,637 | +0.17(+1.43%) |
Jul 24, 2012 | 12.15 | 12.17 | 11.91 | 12.01 | 5,872,742 | -0.13(-1.04%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.96 | 12.13 | 3,515,687 | -0.23(-1.82%) |
Jul 20, 2012 | 12.52 | 12.52 | 12.26 | 12.36 | 4,430,807 | -0.16(-1.31%) |
Jul 19, 2012 | 12.46 | 12.58 | 12.41 | 12.52 | 4,858,236 | +0.10(+0.77%) |
Jul 18, 2012 | 12.08 | 12.50 | 12.04 | 12.43 | 3,412,690 | +0.37(+3.04%) |
Jul 17, 2012 | 12.13 | 12.15 | 11.89 | 12.06 | 3,676,983 | +0.02(+0.19%) |
Jul 16, 2012 | 12.06 | 12.13 | 11.92 | 12.04 | 4,175,591 | -0.03(-0.25%) |
Jul 13, 2012 | 11.85 | 12.12 | 11.83 | 12.07 | 4,868,719 | +0.23(+1.93%) |
Jul 12, 2012 | 11.86 | 11.91 | 11.68 | 11.84 | 6,571,881 | -0.14(-1.15%) |
Jul 11, 2012 | 12.01 | 12.10 | 11.84 | 11.98 | 6,921,079 | -0.01(-0.10%) |
Jul 10, 2012 | 12.15 | 12.23 | 11.89 | 11.99 | 5,512,823 | -0.13(-1.10%) |
Jul 09, 2012 | 12.24 | 12.28 | 12.05 | 12.12 | 4,480,959 | -0.16(-1.34%) |
Jul 06, 2012 | 12.58 | 12.63 | 12.24 | 12.29 | 5,360,623 | -0.34(-2.72%) |
Jul 05, 2012 | 12.62 | 12.72 | 12.43 | 12.63 | 2,956,297 | +0.02(+0.12%) |
Jul 03, 2012 | 12.50 | 12.62 | 12.47 | 12.62 | 1,438,821 | +0.10(+0.76%) |
Jul 02, 2012 | 12.69 | 12.71 | 12.43 | 12.52 | 3,249,284 | -0.10(-0.82%) |
Jun 29, 2012 | 12.52 | 12.67 | 12.41 | 12.62 | 5,299,330 | +0.32(+2.61%) |
Jun 28, 2012 | 12.34 | 12.39 | 12.15 | 12.30 | 3,851,912 | -0.10(-0.77%) |
Jun 27, 2012 | 12.42 | 12.52 | 12.34 | 12.40 | 5,105,184 | +0.05(+0.39%) |
Jun 26, 2012 | 12.29 | 12.47 | 12.16 | 12.35 | 7,548,249 | +0.09(+0.76%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.18 | 12.26 | 5,231,284 | -0.41(-3.25%) |
Jun 22, 2012 | 12.49 | 12.70 | 12.44 | 12.67 | 5,882,446 | +0.26(+2.11%) |
Jun 21, 2012 | 12.67 | 12.70 | 12.36 | 12.41 | 5,357,918 | -0.28(-2.18%) |
Jun 20, 2012 | 12.68 | 12.76 | 12.57 | 12.68 | 4,055,922 | +0.07(+0.57%) |
Jun 19, 2012 | 12.61 | 12.71 | 12.49 | 12.61 | 4,122,233 | +0.07(+0.58%) |
Jun 18, 2012 | 12.35 | 12.59 | 12.33 | 12.54 | 4,602,234 | +0.14(+1.17%) |
Jun 15, 2012 | 12.18 | 12.40 | 12.11 | 12.39 | 5,435,616 | +0.25(+2.04%) |
Jun 14, 2012 | 12.18 | 12.31 | 12.02 | 12.15 | 4,460,951 | -0.01(-0.09%) |
Jun 13, 2012 | 12.26 | 12.34 | 12.11 | 12.16 | 4,181,007 | -0.15(-1.24%) |
Jun 12, 2012 | 12.08 | 12.32 | 12.08 | 12.31 | 3,648,707 | +0.26(+2.17%) |
Jun 11, 2012 | 12.29 | 12.30 | 12.03 | 12.05 | 5,893,214 | -0.17(-1.36%) |
Jun 08, 2012 | 12.05 | 12.24 | 12.05 | 12.21 | 4,755,541 | +0.10(+0.85%) |
Jun 07, 2012 | 12.22 | 12.27 | 12.08 | 12.11 | 6,453,378 | +0.02(+0.13%) |
Jun 06, 2012 | 11.86 | 12.11 | 11.81 | 12.10 | 4,737,587 | +0.35(+2.96%) |
Jun 05, 2012 | 11.65 | 11.80 | 11.54 | 11.75 | 4,204,386 | +0.11(+0.92%) |
Jun 04, 2012 | 11.63 | 11.73 | 11.54 | 11.64 | 3,983,028 | +0.04(+0.36%) |
Jun 01, 2012 | 11.65 | 11.80 | 11.57 | 11.60 | 5,477,338 | -0.24(-2.00%) |
May 31, 2012 | 11.91 | 11.94 | 11.71 | 11.84 | 14,130,773 | -0.11(-0.89%) |
May 30, 2012 | 11.93 | 11.99 | 11.76 | 11.94 | 11,241,824 | -0.02(-0.16%) |
May 29, 2012 | 11.92 | 12.02 | 11.84 | 11.96 | 3,681,239 | +0.16(+1.36%) |
May 25, 2012 | 11.81 | 11.89 | 11.76 | 11.80 | 3,640,877 | +0.03(+0.23%) |
May 24, 2012 | 11.89 | 11.92 | 11.68 | 11.78 | 5,174,006 | -0.13(-1.06%) |
May 23, 2012 | 11.76 | 11.94 | 11.71 | 11.90 | 7,689,868 | +0.09(+0.78%) |
May 22, 2012 | 11.77 | 11.88 | 11.73 | 11.81 | 11,076,963 | +0.02(+0.19%) |
May 21, 2012 | 11.69 | 11.88 | 11.64 | 11.79 | 5,975,896 | +0.15(+1.31%) |
May 18, 2012 | 11.86 | 11.91 | 11.59 | 11.63 | 8,435,866 | -0.19(-1.61%) |
May 17, 2012 | 11.94 | 12.02 | 11.82 | 11.83 | 5,682,176 | -0.13(-1.09%) |
May 16, 2012 | 12.04 | 12.11 | 11.93 | 11.96 | 8,477,699 | -0.00(-0.03%) |
May 15, 2012 | 11.92 | 12.12 | 11.88 | 11.96 | 6,191,755 | -0.00(-0.03%) |
May 14, 2012 | 11.94 | 11.99 | 11.86 | 11.96 | 7,332,779 | -0.08(-0.63%) |
May 11, 2012 | 12.05 | 12.22 | 12.04 | 12.04 | 11,073,312 | -0.01(-0.09%) |
May 10, 2012 | 12.11 | 12.19 | 11.96 | 12.05 | 15,461,379 | -0.03(-0.22%) |
May 09, 2012 | 12.22 | 12.22 | 12.04 | 12.08 | 12,184,116 | -0.26(-2.14%) |
May 08, 2012 | 12.52 | 12.56 | 12.32 | 12.34 | 11,242,393 | -0.29(-2.27%) |
May 07, 2012 | 12.67 | 12.69 | 12.57 | 12.63 | 6,192,575 | -0.12(-0.98%) |
May 04, 2012 | 12.97 | 13.01 | 12.74 | 12.75 | 8,998,849 | -0.34(-2.59%) |
May 03, 2012 | 13.20 | 13.33 | 13.09 | 13.09 | 8,992,582 | -0.09(-0.66%) |
May 02, 2012 | 13.20 | 13.46 | 13.11 | 13.18 | 10,962,633 | -0.12(-0.88%) |
May 01, 2012 | 13.32 | 13.49 | 13.29 | 13.30 | 5,713,153 | -0.05(-0.40%) |
Apr 30, 2012 | 13.35 | 13.42 | 13.29 | 13.35 | 4,769,551 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.27 | 13.36 | 5,166,778 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.34 | 4,544,964 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.20 | 13.07 | 13.17 | 4,413,207 | +0.13(+0.98%) |
Apr 24, 2012 | 13.16 | 13.19 | 13.04 | 13.05 | 5,580,010 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,279,519 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.31 | 5,493,890 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.93 | 13.50 | 13.50 | 6,415,013 | -0.17(-1.27%) |
Apr 18, 2012 | 13.62 | 13.69 | 13.50 | 13.67 | 3,753,121 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.80 | 13.50 | 13.73 | 4,344,957 | +0.26(+1.90%) |
Apr 16, 2012 | 13.61 | 13.69 | 13.44 | 13.47 | 6,008,279 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.51 | 13.51 | 6,435,793 | -0.14(-1.02%) |
Apr 12, 2012 | 13.41 | 13.68 | 13.41 | 13.65 | 3,430,156 | +0.24(+1.77%) |
Apr 11, 2012 | 13.39 | 13.57 | 13.39 | 13.42 | 3,617,336 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.23 | 6,052,916 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 5,230,724 | -0.26(-1.94%) |
Apr 05, 2012 | 13.64 | 13.68 | 13.55 | 13.64 | 3,236,432 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.64 | 2,977,402 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.85 | 3,089,724 | -0.23(-1.63%) |
Apr 02, 2012 | 14.03 | 14.10 | 13.83 | 14.08 | 3,497,719 | +0.05(+0.32%) |
Mar 30, 2012 | 13.97 | 14.13 | 13.89 | 14.04 | 3,958,783 | +0.17(+1.25%) |
Mar 29, 2012 | 13.74 | 13.88 | 13.64 | 13.87 | 3,365,196 | +0.05(+0.38%) |
Mar 28, 2012 | 13.91 | 13.92 | 13.68 | 13.81 | 3,158,506 | -0.12(-0.87%) |
Mar 27, 2012 | 13.93 | 13.99 | 13.90 | 13.93 | 3,838,637 | -0.02(-0.14%) |
Mar 26, 2012 | 13.90 | 13.99 | 13.82 | 13.95 | 3,801,587 | +0.15(+1.09%) |
Mar 23, 2012 | 13.82 | 13.89 | 13.71 | 13.80 | 2,694,243 | -0.05(-0.35%) |
Mar 22, 2012 | 13.79 | 13.98 | 13.76 | 13.85 | 3,707,377 | -0.04(-0.30%) |
Mar 21, 2012 | 13.81 | 13.92 | 13.75 | 13.89 | 2,572,155 | +0.08(+0.60%) |
Mar 20, 2012 | 13.80 | 13.85 | 13.68 | 13.81 | 4,458,384 | -0.06(-0.41%) |
Mar 19, 2012 | 13.71 | 13.93 | 13.68 | 13.87 | 2,527,990 | +0.10(+0.71%) |
Mar 16, 2012 | 13.90 | 13.95 | 13.74 | 13.77 | 7,120,392 | -0.15(-1.11%) |
Mar 15, 2012 | 13.77 | 13.96 | 13.75 | 13.92 | 3,710,880 | +0.13(+0.96%) |
Mar 14, 2012 | 13.81 | 13.96 | 13.73 | 13.79 | 4,786,751 | -0.02(-0.14%) |
Mar 13, 2012 | 13.60 | 13.81 | 13.56 | 13.81 | 3,860,116 | +0.28(+2.04%) |
Mar 12, 2012 | 13.63 | 13.66 | 13.46 | 13.53 | 4,399,899 | -0.10(-0.75%) |
Mar 09, 2012 | 13.48 | 13.67 | 13.43 | 13.63 | 3,723,742 | +0.11(+0.78%) |
Mar 08, 2012 | 13.50 | 13.62 | 13.43 | 13.53 | 4,448,685 | +0.07(+0.50%) |
Mar 07, 2012 | 13.37 | 13.52 | 13.29 | 13.46 | 3,272,417 | +0.13(+0.96%) |
Mar 06, 2012 | 13.21 | 13.41 | 13.21 | 13.33 | 4,933,134 | +0.06(+0.46%) |
Mar 05, 2012 | 13.46 | 13.56 | 13.22 | 13.27 | 4,914,736 | -0.20(-1.48%) |
Mar 02, 2012 | 13.56 | 13.68 | 13.40 | 13.47 | 3,925,067 | -0.17(-1.22%) |
Mar 01, 2012 | 13.71 | 13.74 | 13.60 | 13.64 | 3,208,664 | +0.03(+0.19%) |
Feb 29, 2012 | 13.88 | 13.90 | 13.60 | 13.61 | 4,472,279 | -0.26(-1.88%) |
Feb 28, 2012 | 13.77 | 13.94 | 13.68 | 13.87 | 3,631,213 | +0.16(+1.16%) |
Feb 27, 2012 | 13.63 | 13.79 | 13.51 | 13.71 | 6,396,372 | -0.01(-0.08%) |
Feb 24, 2012 | 13.73 | 13.77 | 13.65 | 13.73 | 2,929,658 | +0.02(+0.14%) |
Feb 23, 2012 | 13.71 | 13.81 | 13.59 | 13.71 | 3,539,997 | +0.01(+0.05%) |
Feb 22, 2012 | 13.77 | 13.89 | 13.66 | 13.70 | 2,911,726 | -0.12(-0.90%) |
Feb 21, 2012 | 14.07 | 14.09 | 13.76 | 13.82 | 3,009,821 | -0.20(-1.45%) |
Feb 17, 2012 | 14.02 | 14.11 | 13.92 | 14.03 | 3,833,708 | +0.02(+0.11%) |
Feb 16, 2012 | 13.73 | 14.10 | 13.73 | 14.01 | 4,733,164 | +0.29(+2.14%) |
Feb 15, 2012 | 13.89 | 13.98 | 13.71 | 13.72 | 4,968,619 | -0.09(-0.65%) |
Feb 14, 2012 | 13.62 | 13.81 | 13.56 | 13.81 | 10,446,133 | +0.11(+0.79%) |
Feb 13, 2012 | 13.85 | 13.85 | 13.59 | 13.70 | 9,058,169 | -0.01(-0.11%) |
Feb 10, 2012 | 13.86 | 13.86 | 13.65 | 13.71 | 3,733,566 | -0.24(-1.71%) |
Feb 09, 2012 | 13.96 | 14.02 | 13.82 | 13.95 | 5,277,670 | +0.02(+0.13%) |
Feb 08, 2012 | 13.90 | 13.99 | 13.80 | 13.94 | 7,023,006 | -0.01(-0.05%) |
Feb 07, 2012 | 14.14 | 14.16 | 13.92 | 13.94 | 7,452,937 | -0.27(-1.89%) |
Feb 06, 2012 | 14.22 | 14.30 | 14.13 | 14.21 | 4,607,376 | -0.15(-1.04%) |
Feb 03, 2012 | 14.31 | 14.53 | 14.18 | 14.36 | 5,946,899 | +0.27(+1.94%) |
Feb 02, 2012 | 14.03 | 14.32 | 14.03 | 14.09 | 6,567,922 | +0.05(+0.35%) |
Feb 01, 2012 | 13.98 | 14.08 | 13.82 | 14.04 | 4,739,318 | +0.25(+1.79%) |
Jan 31, 2012 | 13.90 | 13.97 | 13.68 | 13.79 | 4,045,640 | +0.01(+0.08%) |
Jan 30, 2012 | 13.64 | 13.84 | 13.52 | 13.78 | 4,408,239 | +0.03(+0.23%) |
Jan 27, 2012 | 13.64 | 13.89 | 13.64 | 13.75 | 3,821,082 | -0.13(-0.93%) |
Jan 26, 2012 | 13.99 | 14.16 | 13.76 | 13.88 | 6,003,826 | +0.13(+0.92%) |
Jan 25, 2012 | 13.95 | 13.98 | 13.63 | 13.75 | 6,306,066 | -0.19(-1.39%) |
Jan 24, 2012 | 13.82 | 14.02 | 13.73 | 13.95 | 3,520,108 | +0.05(+0.38%) |
Jan 23, 2012 | 13.95 | 14.09 | 13.86 | 13.89 | 4,926,417 | -0.07(-0.53%) |
Jan 20, 2012 | 14.18 | 14.20 | 13.92 | 13.97 | 8,254,667 | -0.19(-1.35%) |
Jan 19, 2012 | 14.37 | 14.37 | 14.14 | 14.16 | 15,944,969 | -0.13(-0.89%) |
Jan 18, 2012 | 13.97 | 14.35 | 13.92 | 14.29 | 16,216,502 | +0.77(+5.67%) |
Jan 17, 2012 | 13.47 | 13.59 | 13.38 | 13.52 | 5,534,986 | +0.21(+1.57%) |
Jan 13, 2012 | 13.30 | 13.40 | 13.18 | 13.31 | 4,854,460 | -0.05(-0.39%) |
Jan 12, 2012 | 13.43 | 13.45 | 13.31 | 13.36 | 4,845,479 | -0.02(-0.14%) |
Jan 11, 2012 | 13.48 | 13.48 | 13.30 | 13.38 | 3,299,563 | -0.07(-0.53%) |
Jan 10, 2012 | 13.51 | 13.54 | 13.36 | 13.45 | 4,218,094 | +0.00(+0.03%) |
Jan 09, 2012 | 13.52 | 13.59 | 13.41 | 13.45 | 3,695,507 | +0.13(+1.01%) |
Jan 06, 2012 | 13.48 | 13.52 | 13.26 | 13.31 | 4,317,349 | -0.19(-1.38%) |
Jan 05, 2012 | 13.48 | 13.51 | 13.18 | 13.50 | 5,491,778 | +0.11(+0.84%) |
Jan 04, 2012 | 13.34 | 13.41 | 13.25 | 13.39 | 3,792,997 | -0.30(-2.21%) |
Dec 30, 2011 | 13.77 | 13.83 | 13.69 | 13.69 | 2,392,403 | -0.08(-0.57%) |
Dec 29, 2011 | 13.62 | 13.78 | 13.54 | 13.77 | 2,457,955 | +0.21(+1.52%) |
Dec 28, 2011 | 13.74 | 13.75 | 13.55 | 13.56 | 2,241,204 | -0.16(-1.17%) |
Dec 27, 2011 | 13.69 | 13.81 | 13.63 | 13.73 | 1,653,491 | +0.04(+0.33%) |
Dec 23, 2011 | 13.67 | 13.72 | 13.51 | 13.68 | 2,186,714 | +0.43(+3.24%) |
Dec 21, 2011 | 13.39 | 13.44 | 12.97 | 13.25 | 4,038,146 | -0.09(-0.70%) |
Dec 20, 2011 | 12.97 | 13.37 | 12.96 | 13.34 | 5,858,278 | +0.63(+4.97%) |
Dec 19, 2011 | 13.02 | 13.08 | 12.68 | 12.71 | 5,227,511 | -0.18(-1.36%) |
Dec 16, 2011 | 12.68 | 13.02 | 12.66 | 12.89 | 8,244,919 | +0.25(+2.01%) |
Dec 15, 2011 | 12.72 | 12.78 | 12.58 | 12.63 | 2,769,339 | +0.04(+0.33%) |
Dec 14, 2011 | 12.66 | 12.74 | 12.55 | 12.59 | 4,405,952 | -0.11(-0.85%) |
Dec 13, 2011 | 13.02 | 13.08 | 12.60 | 12.70 | 5,239,143 | -0.26(-1.99%) |
Dec 12, 2011 | 12.88 | 12.98 | 12.70 | 12.96 | 5,207,562 | -0.05(-0.40%) |
Dec 09, 2011 | 12.82 | 13.08 | 12.66 | 13.01 | 7,418,915 | +0.06(+0.46%) |
Dec 08, 2011 | 13.03 | 13.17 | 12.92 | 12.95 | 4,835,040 | -0.17(-1.31%) |
Dec 07, 2011 | 13.02 | 13.23 | 12.87 | 13.12 | 5,266,209 | +0.08(+0.60%) |
Dec 06, 2011 | 13.02 | 13.11 | 12.91 | 13.05 | 4,060,482 | -0.00(-0.03%) |
Dec 05, 2011 | 13.15 | 13.22 | 12.99 | 13.05 | 3,923,866 | +0.10(+0.75%) |
Dec 02, 2011 | 13.13 | 13.23 | 12.92 | 12.95 | 3,979,809 | -0.08(-0.60%) |
Dec 01, 2011 | 12.99 | 13.07 | 12.88 | 13.03 | 3,255,539 | -0.02(-0.14%) |
Nov 30, 2011 | 12.59 | 13.06 | 12.51 | 13.05 | 7,841,074 | +0.73(+5.88%) |
Nov 29, 2011 | 12.34 | 12.47 | 12.28 | 12.32 | 3,107,390 | -0.04(-0.30%) |
Nov 28, 2011 | 12.38 | 12.45 | 12.26 | 12.36 | 7,714,159 | +0.29(+2.38%) |
Nov 25, 2011 | 12.07 | 12.27 | 12.06 | 12.07 | 1,729,263 | -0.09(-0.77%) |
Nov 23, 2011 | 12.32 | 12.34 | 12.16 | 12.17 | 4,959,513 | -0.24(-1.93%) |
Nov 22, 2011 | 12.68 | 12.79 | 12.39 | 12.41 | 5,472,195 | -0.31(-2.41%) |
Nov 21, 2011 | 12.80 | 12.84 | 12.61 | 12.71 | 3,671,772 | -0.21(-1.65%) |
Nov 18, 2011 | 13.05 | 13.11 | 12.84 | 12.93 | 4,387,179 | -0.08(-0.60%) |
Nov 17, 2011 | 13.56 | 13.74 | 12.99 | 13.00 | 7,828,388 | -0.55(-4.09%) |
Nov 16, 2011 | 13.49 | 13.84 | 13.46 | 13.56 | 5,833,623 | -0.09(-0.68%) |
Nov 15, 2011 | 13.46 | 13.74 | 13.43 | 13.65 | 4,931,256 | +0.16(+1.21%) |
Nov 14, 2011 | 13.56 | 13.70 | 13.44 | 13.49 | 3,208,636 | -0.12(-0.90%) |
Nov 11, 2011 | 13.34 | 13.70 | 13.34 | 13.61 | 4,424,729 | +0.37(+2.80%) |
Nov 10, 2011 | 13.23 | 13.32 | 13.06 | 13.24 | 4,005,116 | +0.11(+0.87%) |
Nov 09, 2011 | 13.37 | 13.39 | 13.07 | 13.12 | 5,905,960 | -0.54(-3.98%) |
Nov 08, 2011 | 13.60 | 13.71 | 13.43 | 13.67 | 5,584,024 | +0.13(+0.98%) |
Nov 07, 2011 | 13.56 | 13.64 | 13.33 | 13.54 | 9,853,997 | -0.17(-1.24%) |
Nov 04, 2011 | 13.73 | 14.07 | 13.60 | 13.71 | 10,624,118 | +0.46(+3.49%) |
Nov 03, 2011 | 12.90 | 13.28 | 12.77 | 13.24 | 7,398,773 | +0.43(+3.32%) |
Nov 02, 2011 | 12.86 | 12.97 | 12.73 | 12.82 | 6,069,797 | +0.05(+0.41%) |
Nov 01, 2011 | 13.02 | 13.07 | 12.71 | 12.77 | 9,976,126 | -0.63(-4.70%) |
Oct 31, 2011 | 13.41 | 13.55 | 13.27 | 13.40 | 6,050,777 | -0.10(-0.77%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.34 | 13.50 | 5,592,934 | +0.04(+0.27%) |
Oct 27, 2011 | 13.34 | 13.52 | 13.24 | 13.46 | 7,073,338 | +0.43(+3.27%) |
Oct 26, 2011 | 12.88 | 13.09 | 12.71 | 13.04 | 5,618,369 | +0.25(+1.97%) |
Oct 25, 2011 | 12.75 | 13.01 | 12.53 | 12.78 | 5,657,397 | -0.06(-0.46%) |
Oct 24, 2011 | 12.57 | 12.92 | 12.53 | 12.84 | 5,516,495 | +0.33(+2.63%) |
Oct 21, 2011 | 12.41 | 12.56 | 12.34 | 12.51 | 9,411,239 | +0.29(+2.36%) |
Oct 20, 2011 | 12.38 | 12.40 | 12.08 | 12.23 | 10,164,031 | -0.16(-1.26%) |
Oct 19, 2011 | 12.44 | 12.58 | 12.32 | 12.38 | 6,375,565 | -0.10(-0.80%) |
Oct 18, 2011 | 12.36 | 12.52 | 12.24 | 12.48 | 7,435,079 | +0.13(+1.02%) |
Oct 17, 2011 | 12.38 | 12.48 | 12.30 | 12.35 | 7,721,844 | -0.03(-0.24%) |
Oct 14, 2011 | 12.96 | 13.05 | 12.24 | 12.38 | 27,726,570 | -0.69(-5.27%) |
Oct 13, 2011 | 12.73 | 13.15 | 12.70 | 13.07 | 10,133,018 | +0.31(+2.47%) |
Oct 12, 2011 | 12.80 | 12.90 | 12.73 | 12.76 | 7,051,353 | +0.06(+0.44%) |
Oct 11, 2011 | 12.71 | 12.78 | 12.61 | 12.70 | 5,832,929 | -0.01(-0.12%) |
Oct 10, 2011 | 12.68 | 12.81 | 12.58 | 12.72 | 5,809,517 | +0.25(+1.99%) |
Oct 07, 2011 | 12.35 | 12.61 | 12.26 | 12.47 | 7,416,053 | +0.14(+1.17%) |
Oct 06, 2011 | 12.11 | 12.33 | 11.91 | 12.33 | 7,287,369 | +0.23(+1.93%) |
Oct 05, 2011 | 11.78 | 12.12 | 11.55 | 12.09 | 6,807,425 | +0.36(+3.09%) |
Oct 04, 2011 | 11.13 | 11.74 | 11.13 | 11.73 | 12,188,673 | +0.46(+4.11%) |
Oct 03, 2011 | 11.48 | 11.63 | 11.23 | 11.27 | 7,925,865 | -0.25(-2.19%) |
Sep 30, 2011 | 11.73 | 11.84 | 11.51 | 11.52 | 7,278,510 | -0.34(-2.84%) |
Sep 29, 2011 | 12.17 | 12.26 | 11.72 | 11.86 | 8,297,464 | -0.14(-1.20%) |
Sep 28, 2011 | 12.32 | 12.37 | 11.97 | 12.00 | 4,815,143 | -0.29(-2.38%) |
Sep 27, 2011 | 12.28 | 12.51 | 12.18 | 12.29 | 4,912,560 | +0.26(+2.12%) |
Sep 26, 2011 | 12.24 | 12.24 | 11.81 | 12.04 | 6,968,150 | -0.15(-1.25%) |
Sep 23, 2011 | 11.86 | 12.22 | 11.81 | 12.19 | 5,021,114 | +0.30(+2.49%) |
Sep 22, 2011 | 12.04 | 12.20 | 11.75 | 11.89 | 9,106,556 | -0.40(-3.22%) |
Sep 21, 2011 | 12.55 | 12.64 | 12.28 | 12.29 | 4,693,233 | -0.20(-1.60%) |
Sep 20, 2011 | 12.73 | 12.80 | 12.46 | 12.49 | 5,380,599 | -0.17(-1.35%) |
Sep 19, 2011 | 12.60 | 12.77 | 12.52 | 12.66 | 5,673,517 | -0.13(-1.04%) |
Sep 16, 2011 | 12.80 | 12.94 | 12.71 | 12.79 | 7,650,123 | +0.09(+0.67%) |
Sep 15, 2011 | 12.92 | 12.93 | 12.64 | 12.71 | 6,879,116 | -0.05(-0.38%) |
Sep 14, 2011 | 12.51 | 12.93 | 12.45 | 12.75 | 14,418,895 | +0.30(+2.44%) |
Sep 13, 2011 | 12.18 | 12.48 | 12.11 | 12.45 | 7,006,155 | +0.34(+2.81%) |
Sep 12, 2011 | 11.66 | 12.11 | 11.66 | 12.11 | 7,968,267 | +0.24(+2.03%) |
Sep 09, 2011 | 11.83 | 12.09 | 11.77 | 11.87 | 5,996,682 | -0.06(-0.53%) |
Sep 08, 2011 | 12.05 | 12.20 | 11.88 | 11.93 | 5,952,135 | -0.14(-1.20%) |
Sep 07, 2011 | 11.84 | 12.08 | 11.83 | 12.08 | 5,587,321 | +0.43(+3.65%) |
Sep 06, 2011 | 11.30 | 11.67 | 11.29 | 11.65 | 5,906,692 | +0.04(+0.35%) |
Sep 02, 2011 | 11.76 | 11.87 | 11.53 | 11.61 | 7,687,212 | -0.43(-3.57%) |
Sep 01, 2011 | 12.25 | 12.27 | 12.04 | 12.04 | 8,855,477 | -0.11(-0.88%) |
Aug 31, 2011 | 12.25 | 12.35 | 12.05 | 12.15 | 6,522,915 | -0.01(-0.06%) |
Aug 30, 2011 | 12.31 | 12.50 | 12.15 | 12.15 | 11,227,992 | -0.20(-1.65%) |
Aug 29, 2011 | 12.10 | 12.37 | 12.07 | 12.36 | 6,435,105 | +0.40(+3.38%) |
Aug 26, 2011 | 11.54 | 11.96 | 11.34 | 11.96 | 6,214,386 | +0.31(+2.67%) |
Aug 25, 2011 | 11.80 | 11.83 | 11.62 | 11.64 | 8,564,226 | -0.11(-0.91%) |
Aug 24, 2011 | 11.73 | 11.79 | 11.58 | 11.75 | 6,519,888 | +0.01(+0.13%) |
Aug 23, 2011 | 11.23 | 11.74 | 11.19 | 11.74 | 8,658,899 | +0.56(+5.04%) |
Aug 22, 2011 | 11.17 | 11.24 | 11.04 | 11.17 | 6,869,044 | +0.21(+1.96%) |
Aug 19, 2011 | 10.90 | 11.24 | 10.85 | 10.96 | 8,442,904 | -0.04(-0.37%) |
Aug 18, 2011 | 11.18 | 11.21 | 10.88 | 11.00 | 11,837,056 | -0.50(-4.32%) |
Aug 17, 2011 | 11.58 | 11.82 | 11.41 | 11.50 | 8,870,499 | -0.11(-0.99%) |
Aug 16, 2011 | 11.38 | 11.84 | 11.38 | 11.61 | 10,521,034 | -0.23(-1.98%) |
Aug 15, 2011 | 11.81 | 11.91 | 11.74 | 11.85 | 7,031,049 | +0.11(+0.90%) |
Aug 12, 2011 | 11.72 | 11.85 | 11.56 | 11.74 | 8,982,890 | -0.01(-0.09%) |
Aug 11, 2011 | 11.34 | 11.87 | 11.31 | 11.75 | 10,188,458 | +0.50(+4.46%) |
Aug 10, 2011 | 11.30 | 11.59 | 11.12 | 11.25 | 16,724,001 | -0.29(-2.54%) |
Aug 09, 2011 | 11.35 | 11.54 | 10.80 | 11.54 | 20,957,316 | +0.47(+4.27%) |
Aug 08, 2011 | 11.15 | 11.39 | 11.02 | 11.07 | 15,650,623 | -0.35(-3.08%) |
Aug 05, 2011 | 11.75 | 11.91 | 11.11 | 11.42 | 19,873,876 | -0.22(-1.86%) |
Aug 04, 2011 | 11.92 | 11.98 | 11.64 | 11.64 | 13,354,475 | -0.48(-3.96%) |
Aug 03, 2011 | 11.95 | 12.13 | 11.72 | 12.12 | 11,153,417 | +0.10(+0.85%) |
Aug 02, 2011 | 12.19 | 12.38 | 12.01 | 12.01 | 10,409,593 | -0.34(-2.73%) |