Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.40 | 13.51 | 13.24 | 13.32 | 4,308,946 | -0.13(-0.94%) |
Sep 27, 2012 | 13.45 | 13.57 | 13.26 | 13.45 | 4,269,155 | +0.11(+0.82%) |
Sep 26, 2012 | 13.57 | 13.57 | 13.15 | 13.34 | 7,000,544 | -0.29(-2.16%) |
Sep 25, 2012 | 14.57 | 14.64 | 13.59 | 13.63 | 7,063,686 | -0.88(-6.09%) |
Sep 24, 2012 | 14.44 | 14.72 | 14.42 | 14.52 | 3,687,656 | -0.19(-1.26%) |
Sep 21, 2012 | 14.41 | 14.72 | 14.36 | 14.70 | 6,646,873 | +0.13(+0.93%) |
Sep 20, 2012 | 14.29 | 14.59 | 14.06 | 14.57 | 8,139,883 | +0.20(+1.41%) |
Sep 19, 2012 | 14.52 | 14.58 | 14.31 | 14.37 | 4,118,004 | -0.13(-0.93%) |
Sep 18, 2012 | 14.53 | 14.57 | 14.36 | 14.50 | 5,414,951 | -0.09(-0.63%) |
Sep 17, 2012 | 14.58 | 14.78 | 14.41 | 14.59 | 5,617,762 | -0.09(-0.63%) |
Sep 14, 2012 | 14.49 | 14.95 | 14.43 | 14.69 | 3,533,114 | +0.33(+2.33%) |
Sep 13, 2012 | 13.77 | 14.43 | 13.47 | 14.35 | 6,922,250 | +0.58(+4.24%) |
Sep 12, 2012 | 13.61 | 13.91 | 13.61 | 13.77 | 3,756,448 | +0.18(+1.30%) |
Sep 11, 2012 | 13.25 | 13.63 | 13.25 | 13.59 | 3,041,153 | +0.40(+3.06%) |
Sep 10, 2012 | 13.43 | 13.63 | 13.15 | 13.19 | 3,469,962 | -0.33(-2.42%) |
Sep 07, 2012 | 13.43 | 13.78 | 13.36 | 13.52 | 6,301,345 | +0.31(+2.35%) |
Sep 06, 2012 | 12.92 | 13.37 | 12.89 | 13.20 | 4,943,741 | +0.41(+3.21%) |
Sep 05, 2012 | 12.58 | 13.17 | 12.48 | 12.79 | 7,637,410 | +0.27(+2.15%) |
Sep 04, 2012 | 12.75 | 12.78 | 12.25 | 12.52 | 3,218,129 | -0.23(-1.78%) |
Aug 31, 2012 | 12.74 | 12.89 | 12.58 | 12.75 | 2,979,387 | +0.16(+1.27%) |
Aug 30, 2012 | 12.62 | 12.64 | 12.35 | 12.59 | 2,207,993 | -0.10(-0.79%) |
Aug 29, 2012 | 12.86 | 12.86 | 12.61 | 12.69 | 1,930,798 | -0.33(-2.51%) |
Aug 27, 2012 | 13.23 | 13.26 | 12.97 | 13.02 | 2,126,908 | -0.13(-0.96%) |
Aug 24, 2012 | 13.01 | 13.20 | 12.74 | 13.15 | 4,936,373 | +0.08(+0.58%) |
Aug 23, 2012 | 13.56 | 13.69 | 13.07 | 13.07 | 3,837,809 | -0.50(-3.71%) |
Aug 22, 2012 | 13.62 | 13.85 | 13.43 | 13.57 | 3,504,892 | -0.10(-0.74%) |
Aug 21, 2012 | 13.75 | 13.98 | 13.62 | 13.67 | 2,191,989 | -0.01(-0.06%) |
Aug 20, 2012 | 13.54 | 13.86 | 13.53 | 13.68 | 4,343,616 | +0.13(+0.99%) |
Aug 17, 2012 | 13.46 | 13.64 | 13.45 | 13.55 | 3,558,286 | +0.03(+0.19%) |
Aug 16, 2012 | 13.39 | 13.62 | 13.33 | 13.52 | 4,463,614 | +0.17(+1.26%) |
Aug 15, 2012 | 13.59 | 13.64 | 13.27 | 13.36 | 4,353,331 | -0.28(-2.03%) |
Aug 14, 2012 | 13.88 | 14.01 | 13.56 | 13.63 | 4,650,459 | -0.17(-1.22%) |
Aug 13, 2012 | 14.00 | 14.02 | 13.70 | 13.80 | 5,087,292 | -0.26(-1.85%) |
Aug 10, 2012 | 13.94 | 14.07 | 13.81 | 14.06 | 3,766,078 | -0.01(-0.06%) |
Aug 09, 2012 | 13.51 | 14.20 | 13.48 | 14.07 | 5,864,186 | +0.59(+4.36%) |
Aug 08, 2012 | 13.40 | 13.56 | 13.36 | 13.48 | 3,278,279 | +0.00(+0.00%) |
Aug 07, 2012 | 13.26 | 13.80 | 13.26 | 13.48 | 4,374,946 | +0.31(+2.36%) |
Aug 06, 2012 | 13.15 | 13.41 | 13.12 | 13.17 | 2,979,786 | +0.09(+0.71%) |
Aug 03, 2012 | 13.04 | 13.21 | 12.91 | 13.08 | 3,242,509 | +0.26(+2.03%) |
Aug 02, 2012 | 12.95 | 13.10 | 12.59 | 12.82 | 4,014,123 | -0.31(-2.37%) |
Aug 01, 2012 | 13.09 | 13.37 | 12.85 | 13.13 | 4,667,554 | +0.13(+1.03%) |
Jul 31, 2012 | 13.39 | 13.50 | 12.80 | 12.99 | 5,868,035 | -0.38(-2.83%) |
Jul 30, 2012 | 13.60 | 13.69 | 13.14 | 13.37 | 3,885,378 | -0.20(-1.48%) |
Jul 27, 2012 | 13.25 | 13.72 | 13.05 | 13.57 | 5,530,170 | +0.44(+3.32%) |
Jul 26, 2012 | 13.52 | 13.64 | 12.65 | 13.14 | 11,333,674 | +0.65(+5.17%) |
Jul 25, 2012 | 12.63 | 12.73 | 12.16 | 12.49 | 6,134,351 | -0.12(-0.93%) |
Jul 24, 2012 | 12.74 | 12.81 | 12.26 | 12.61 | 5,426,283 | -0.14(-1.12%) |
Jul 23, 2012 | 12.59 | 12.80 | 12.29 | 12.75 | 3,180,786 | -0.06(-0.46%) |
Jul 20, 2012 | 12.72 | 13.07 | 12.64 | 12.81 | 5,132,844 | +0.07(+0.56%) |
Jul 19, 2012 | 12.80 | 12.95 | 12.70 | 12.74 | 4,044,865 | +0.05(+0.43%) |
Jul 18, 2012 | 12.20 | 12.84 | 12.12 | 12.68 | 6,420,350 | +0.45(+3.71%) |
Jul 17, 2012 | 11.90 | 12.26 | 11.69 | 12.23 | 5,750,182 | +0.41(+3.48%) |
Jul 16, 2012 | 11.72 | 11.96 | 11.53 | 11.82 | 3,796,234 | +0.03(+0.21%) |
Jul 13, 2012 | 11.62 | 11.84 | 11.53 | 11.79 | 4,519,525 | +0.22(+1.89%) |
Jul 12, 2012 | 11.61 | 11.67 | 11.25 | 11.58 | 6,896,232 | -0.18(-1.57%) |
Jul 11, 2012 | 11.80 | 12.02 | 11.68 | 11.76 | 5,985,177 | +0.01(+0.07%) |
Jul 10, 2012 | 12.38 | 12.45 | 11.62 | 11.75 | 3,259,343 | -0.50(-4.11%) |
Jul 09, 2012 | 12.21 | 12.37 | 12.04 | 12.26 | 2,850,121 | +0.00(+0.00%) |
Jul 06, 2012 | 12.18 | 12.37 | 12.05 | 12.26 | 2,935,467 | -0.11(-0.88%) |
Jul 05, 2012 | 12.38 | 12.57 | 12.11 | 12.37 | 3,450,839 | -0.05(-0.41%) |
Jul 03, 2012 | 12.04 | 12.55 | 11.97 | 12.42 | 5,350,206 | +0.56(+4.74%) |
Jul 02, 2012 | 12.25 | 12.35 | 11.70 | 11.85 | 5,284,853 | -0.37(-3.02%) |
Jun 29, 2012 | 12.00 | 12.35 | 11.89 | 12.22 | 6,831,602 | +0.50(+4.22%) |
Jun 28, 2012 | 11.31 | 11.81 | 11.31 | 11.73 | 5,178,502 | +0.29(+2.57%) |
Jun 27, 2012 | 11.14 | 11.48 | 11.00 | 11.43 | 5,707,788 | +0.33(+2.95%) |
Jun 26, 2012 | 10.92 | 11.15 | 10.75 | 11.11 | 5,014,559 | +0.12(+1.07%) |
Jun 25, 2012 | 11.37 | 11.39 | 10.93 | 10.99 | 4,433,972 | -0.63(-5.42%) |
Jun 22, 2012 | 11.69 | 11.74 | 11.37 | 11.62 | 3,552,030 | +0.07(+0.62%) |
Jun 21, 2012 | 12.42 | 12.42 | 11.49 | 11.55 | 4,743,695 | -0.83(-6.68%) |
Jun 20, 2012 | 12.29 | 12.58 | 12.26 | 12.37 | 6,078,751 | +0.13(+1.10%) |
Jun 19, 2012 | 11.79 | 12.27 | 11.75 | 12.24 | 6,897,429 | +0.50(+4.29%) |
Jun 18, 2012 | 11.56 | 11.77 | 11.53 | 11.74 | 2,929,108 | -0.08(-0.71%) |
Jun 15, 2012 | 11.69 | 11.86 | 11.47 | 11.82 | 5,328,943 | +0.11(+0.93%) |
Jun 14, 2012 | 11.60 | 11.80 | 11.51 | 11.71 | 3,699,758 | +0.16(+1.42%) |
Jun 13, 2012 | 11.73 | 12.00 | 11.47 | 11.55 | 4,986,500 | -0.33(-2.79%) |
Jun 12, 2012 | 12.00 | 12.17 | 11.77 | 11.88 | 5,008,311 | -0.07(-0.56%) |
Jun 11, 2012 | 12.66 | 12.76 | 11.93 | 11.95 | 4,616,635 | -0.53(-4.23%) |
Jun 08, 2012 | 12.51 | 12.61 | 12.25 | 12.47 | 2,785,945 | -0.11(-0.86%) |
Jun 07, 2012 | 12.77 | 13.06 | 12.34 | 12.58 | 5,201,278 | -0.15(-1.18%) |
Jun 06, 2012 | 12.80 | 13.08 | 12.54 | 12.73 | 6,679,889 | +0.08(+0.59%) |
Jun 05, 2012 | 12.60 | 13.01 | 12.55 | 12.66 | 5,752,216 | -0.03(-0.20%) |
Jun 04, 2012 | 12.42 | 12.70 | 12.18 | 12.68 | 4,745,783 | +0.38(+3.06%) |
Jun 01, 2012 | 12.40 | 12.74 | 12.29 | 12.31 | 4,459,966 | -0.34(-2.71%) |
May 31, 2012 | 13.00 | 13.03 | 12.51 | 12.65 | 3,313,459 | -0.30(-2.33%) |
May 30, 2012 | 13.29 | 13.30 | 12.90 | 12.95 | 3,445,682 | -0.53(-3.91%) |
May 29, 2012 | 13.37 | 13.63 | 13.24 | 13.48 | 3,841,903 | +0.30(+2.29%) |
May 25, 2012 | 13.15 | 13.28 | 12.95 | 13.18 | 2,396,957 | +0.14(+1.09%) |
May 24, 2012 | 13.37 | 13.37 | 12.81 | 13.03 | 3,692,672 | -0.23(-1.77%) |
May 23, 2012 | 12.65 | 13.27 | 12.51 | 13.27 | 3,613,854 | +0.50(+3.93%) |
May 22, 2012 | 12.93 | 13.42 | 12.63 | 12.77 | 4,920,154 | -0.12(-0.91%) |
May 21, 2012 | 12.14 | 12.91 | 12.09 | 12.88 | 3,572,778 | +0.82(+6.80%) |
May 18, 2012 | 12.31 | 12.60 | 12.05 | 12.06 | 3,258,968 | -0.18(-1.50%) |
May 17, 2012 | 12.20 | 12.62 | 12.13 | 12.25 | 5,792,998 | +0.11(+0.90%) |
May 16, 2012 | 12.25 | 12.64 | 12.09 | 12.14 | 3,980,480 | -0.08(-0.68%) |
May 15, 2012 | 12.80 | 12.88 | 12.01 | 12.22 | 7,316,025 | -0.55(-4.32%) |
May 14, 2012 | 12.81 | 13.08 | 12.62 | 12.77 | 4,480,821 | -0.18(-1.36%) |
May 11, 2012 | 13.25 | 13.48 | 12.90 | 12.95 | 4,499,399 | -0.43(-3.19%) |
May 10, 2012 | 13.38 | 13.73 | 13.23 | 13.38 | 7,499,997 | +0.18(+1.33%) |
May 09, 2012 | 12.86 | 13.26 | 12.70 | 13.20 | 5,536,354 | +0.13(+1.02%) |
May 08, 2012 | 12.86 | 13.09 | 12.43 | 13.07 | 5,883,290 | +0.16(+1.23%) |
May 07, 2012 | 12.71 | 12.99 | 12.51 | 12.91 | 4,845,165 | +0.13(+1.05%) |
May 04, 2012 | 12.95 | 12.96 | 12.57 | 12.77 | 6,100,987 | -0.28(-2.18%) |
May 03, 2012 | 13.43 | 13.51 | 13.04 | 13.06 | 5,567,843 | -0.39(-2.92%) |
May 02, 2012 | 13.74 | 13.74 | 13.43 | 13.45 | 3,385,948 | -0.46(-3.31%) |
May 01, 2012 | 13.63 | 14.10 | 13.34 | 13.91 | 4,725,973 | +0.38(+2.78%) |
Apr 30, 2012 | 13.61 | 13.76 | 13.40 | 13.53 | 5,242,317 | -0.12(-0.86%) |
Apr 27, 2012 | 14.10 | 14.10 | 13.55 | 13.65 | 5,777,698 | -0.54(-3.77%) |
Apr 26, 2012 | 14.62 | 14.77 | 13.89 | 14.19 | 8,971,599 | +0.09(+0.65%) |
Apr 25, 2012 | 13.79 | 14.12 | 13.66 | 14.10 | 6,136,966 | +0.54(+4.01%) |
Apr 24, 2012 | 13.42 | 13.78 | 13.42 | 13.55 | 4,811,708 | +0.15(+1.12%) |
Apr 23, 2012 | 13.20 | 13.54 | 12.97 | 13.40 | 2,993,789 | +0.08(+0.57%) |
Apr 20, 2012 | 13.58 | 13.78 | 13.30 | 13.33 | 2,719,874 | -0.15(-1.12%) |
Apr 19, 2012 | 13.33 | 13.79 | 13.31 | 13.48 | 4,004,326 | +0.15(+1.13%) |
Apr 18, 2012 | 13.32 | 13.69 | 13.21 | 13.33 | 3,227,817 | -0.03(-0.19%) |
Apr 17, 2012 | 13.25 | 13.69 | 13.24 | 13.35 | 4,566,208 | +0.25(+1.92%) |
Apr 16, 2012 | 13.67 | 13.71 | 13.06 | 13.10 | 5,562,203 | -0.45(-3.33%) |
Apr 13, 2012 | 14.15 | 14.15 | 13.53 | 13.55 | 4,745,868 | -0.69(-4.82%) |
Apr 12, 2012 | 13.70 | 14.36 | 13.68 | 14.24 | 4,589,506 | +0.56(+4.10%) |
Apr 11, 2012 | 13.72 | 13.87 | 13.59 | 13.68 | 4,433,950 | +0.10(+0.74%) |
Apr 10, 2012 | 13.90 | 14.02 | 13.38 | 13.58 | 5,063,405 | -0.38(-2.70%) |
Apr 09, 2012 | 13.97 | 14.33 | 13.81 | 13.95 | 3,511,167 | -0.22(-1.53%) |
Apr 05, 2012 | 14.03 | 14.40 | 13.97 | 14.17 | 4,784,812 | +0.15(+1.07%) |
Apr 04, 2012 | 14.25 | 14.35 | 13.99 | 14.02 | 4,164,848 | -0.42(-2.90%) |
Apr 03, 2012 | 14.45 | 14.56 | 14.20 | 14.44 | 5,057,784 | -0.01(-0.06%) |
Apr 02, 2012 | 14.50 | 14.81 | 14.24 | 14.45 | 4,152,205 | -0.02(-0.12%) |
Mar 30, 2012 | 14.38 | 14.51 | 14.14 | 14.46 | 3,140,015 | +0.17(+1.17%) |
Mar 29, 2012 | 14.26 | 14.44 | 14.08 | 14.30 | 3,916,791 | -0.08(-0.52%) |
Mar 28, 2012 | 14.61 | 14.67 | 14.20 | 14.37 | 5,934,885 | -0.31(-2.11%) |
Mar 27, 2012 | 14.95 | 15.02 | 14.49 | 14.68 | 5,889,586 | -0.26(-1.74%) |
Mar 26, 2012 | 15.13 | 15.15 | 14.86 | 14.94 | 4,629,986 | -0.03(-0.17%) |
Mar 23, 2012 | 14.73 | 15.14 | 14.63 | 14.97 | 3,967,510 | +0.24(+1.65%) |
Mar 22, 2012 | 15.00 | 15.02 | 14.68 | 14.72 | 5,194,200 | -0.40(-2.65%) |
Mar 21, 2012 | 14.93 | 15.14 | 14.63 | 15.12 | 6,303,241 | -0.05(-0.33%) |
Mar 20, 2012 | 15.63 | 15.63 | 15.16 | 15.17 | 3,018,402 | -0.57(-3.61%) |
Mar 19, 2012 | 15.82 | 15.93 | 15.57 | 15.74 | 2,259,608 | -0.04(-0.26%) |
Mar 16, 2012 | 15.30 | 15.86 | 15.30 | 15.78 | 3,328,123 | +0.52(+3.40%) |
Mar 15, 2012 | 15.32 | 15.41 | 14.96 | 15.27 | 2,547,934 | +0.03(+0.22%) |
Mar 14, 2012 | 15.63 | 15.78 | 15.18 | 15.23 | 3,110,850 | -0.38(-2.46%) |
Mar 13, 2012 | 15.43 | 15.70 | 15.16 | 15.62 | 3,403,826 | +0.24(+1.58%) |
Mar 12, 2012 | 15.63 | 15.70 | 15.25 | 15.38 | 3,187,985 | -0.39(-2.49%) |
Mar 09, 2012 | 15.83 | 16.09 | 15.63 | 15.77 | 2,572,759 | -0.03(-0.21%) |
Mar 08, 2012 | 15.91 | 16.03 | 15.70 | 15.80 | 3,670,831 | +0.06(+0.37%) |
Mar 07, 2012 | 15.78 | 16.00 | 15.63 | 15.74 | 3,382,872 | +0.06(+0.37%) |
Mar 06, 2012 | 15.76 | 15.80 | 15.49 | 15.68 | 4,223,953 | -0.20(-1.23%) |
Mar 05, 2012 | 16.12 | 16.17 | 15.79 | 15.88 | 3,741,008 | -0.28(-1.73%) |
Mar 02, 2012 | 16.28 | 16.43 | 16.03 | 16.16 | 3,790,824 | -0.16(-0.97%) |
Mar 01, 2012 | 16.33 | 16.47 | 16.16 | 16.32 | 3,334,483 | +0.09(+0.54%) |
Feb 29, 2012 | 16.48 | 16.60 | 16.00 | 16.23 | 4,739,892 | -0.12(-0.74%) |
Feb 28, 2012 | 16.68 | 16.73 | 16.28 | 16.35 | 4,557,383 | -0.29(-1.75%) |
Feb 27, 2012 | 16.82 | 16.85 | 16.47 | 16.64 | 4,203,630 | -0.29(-1.72%) |
Feb 24, 2012 | 16.84 | 17.23 | 16.72 | 16.94 | 3,740,179 | +0.15(+0.89%) |
Feb 23, 2012 | 16.72 | 16.84 | 16.33 | 16.78 | 3,311,967 | +0.13(+0.75%) |
Feb 22, 2012 | 16.29 | 17.01 | 16.28 | 16.66 | 5,402,857 | +0.32(+1.94%) |
Feb 21, 2012 | 16.65 | 16.73 | 16.23 | 16.34 | 4,037,470 | -0.14(-0.86%) |
Feb 17, 2012 | 16.04 | 16.77 | 16.02 | 16.48 | 7,986,394 | +0.58(+3.67%) |
Feb 16, 2012 | 15.02 | 15.95 | 15.02 | 15.90 | 8,386,695 | +0.78(+5.19%) |
Feb 15, 2012 | 15.00 | 15.48 | 14.89 | 15.12 | 6,145,826 | +0.27(+1.80%) |
Feb 14, 2012 | 14.84 | 14.93 | 14.66 | 14.85 | 3,534,249 | -0.02(-0.11%) |
Feb 13, 2012 | 15.07 | 15.30 | 14.74 | 14.87 | 3,550,011 | -0.13(-0.89%) |
Feb 10, 2012 | 15.22 | 15.27 | 14.88 | 15.00 | 4,796,061 | -0.39(-2.55%) |
Feb 09, 2012 | 15.88 | 15.96 | 15.34 | 15.39 | 5,654,658 | -0.42(-2.64%) |
Feb 08, 2012 | 15.55 | 16.02 | 15.54 | 15.81 | 5,323,946 | +0.28(+1.77%) |
Feb 07, 2012 | 15.41 | 15.57 | 15.19 | 15.53 | 4,204,449 | +0.10(+0.65%) |
Feb 06, 2012 | 15.32 | 15.48 | 15.14 | 15.43 | 3,345,021 | -0.03(-0.16%) |
Feb 03, 2012 | 15.83 | 15.99 | 15.20 | 15.46 | 7,688,044 | -0.13(-0.80%) |
Feb 02, 2012 | 15.42 | 16.07 | 15.27 | 15.58 | 9,987,133 | -0.31(-1.94%) |
Feb 01, 2012 | 15.83 | 16.20 | 15.52 | 15.89 | 7,425,682 | +0.15(+0.95%) |
Jan 31, 2012 | 15.93 | 16.15 | 15.54 | 15.74 | 4,325,504 | +0.01(+0.05%) |
Jan 30, 2012 | 15.45 | 15.81 | 15.22 | 15.73 | 5,574,252 | +0.08(+0.53%) |
Jan 27, 2012 | 15.03 | 15.78 | 14.85 | 15.65 | 7,062,994 | +0.59(+3.93%) |
Jan 26, 2012 | 16.08 | 16.21 | 14.96 | 15.06 | 6,489,125 | -0.99(-6.19%) |
Jan 25, 2012 | 16.07 | 16.10 | 15.41 | 16.05 | 6,091,976 | +0.00(+0.00%) |
Jan 24, 2012 | 15.26 | 16.15 | 15.03 | 16.05 | 7,804,818 | +0.66(+4.28%) |
Jan 23, 2012 | 15.54 | 15.58 | 15.18 | 15.39 | 6,966,629 | -0.21(-1.34%) |
Jan 20, 2012 | 15.23 | 15.78 | 15.15 | 15.60 | 5,809,988 | +0.23(+1.52%) |
Jan 19, 2012 | 15.78 | 15.85 | 15.27 | 15.37 | 9,166,131 | -0.34(-2.18%) |
Jan 18, 2012 | 15.29 | 15.76 | 15.11 | 15.71 | 7,583,103 | +0.37(+2.39%) |
Jan 17, 2012 | 15.94 | 16.28 | 15.16 | 15.34 | 6,528,314 | -0.58(-3.67%) |
Jan 13, 2012 | 15.73 | 16.34 | 15.68 | 15.93 | 7,163,891 | -0.03(-0.16%) |
Jan 12, 2012 | 17.06 | 17.15 | 15.88 | 15.95 | 8,719,960 | -1.08(-6.37%) |
Jan 11, 2012 | 18.12 | 18.18 | 16.98 | 17.04 | 5,993,124 | -1.26(-6.89%) |
Jan 10, 2012 | 18.00 | 18.47 | 17.98 | 18.29 | 5,151,051 | +0.63(+3.54%) |
Jan 09, 2012 | 17.70 | 18.01 | 17.59 | 17.67 | 2,308,891 | -0.02(-0.14%) |
Jan 06, 2012 | 17.56 | 17.83 | 17.49 | 17.69 | 2,124,734 | +0.14(+0.81%) |
Jan 05, 2012 | 17.62 | 17.84 | 17.32 | 17.55 | 3,129,768 | -0.26(-1.45%) |
Jan 04, 2012 | 17.74 | 18.19 | 17.53 | 17.81 | 5,749,632 | +1.14(+6.86%) |
Dec 30, 2011 | 16.52 | 16.99 | 16.41 | 16.67 | 2,071,879 | +0.06(+0.35%) |
Dec 29, 2011 | 16.47 | 16.75 | 16.40 | 16.61 | 1,902,773 | +0.21(+1.27%) |
Dec 28, 2011 | 16.89 | 16.93 | 16.37 | 16.40 | 2,221,561 | -0.49(-2.91%) |
Dec 27, 2011 | 16.99 | 17.19 | 16.80 | 16.89 | 1,637,437 | -0.16(-0.93%) |
Dec 23, 2011 | 17.14 | 17.17 | 16.86 | 17.05 | 1,407,965 | +0.56(+3.39%) |
Dec 21, 2011 | 16.55 | 16.60 | 15.96 | 16.49 | 3,465,921 | -0.03(-0.15%) |
Dec 20, 2011 | 15.80 | 16.64 | 15.74 | 16.52 | 5,247,429 | +1.10(+7.14%) |
Dec 19, 2011 | 16.35 | 16.59 | 15.37 | 15.42 | 4,805,968 | -0.34(-2.17%) |
Dec 16, 2011 | 15.34 | 15.80 | 15.27 | 15.76 | 4,030,029 | +0.55(+3.62%) |
Dec 15, 2011 | 15.43 | 15.51 | 15.04 | 15.21 | 4,538,181 | +0.08(+0.50%) |
Dec 14, 2011 | 15.98 | 15.98 | 15.06 | 15.13 | 5,085,377 | -1.05(-6.50%) |
Dec 13, 2011 | 16.69 | 16.92 | 16.03 | 16.18 | 4,276,477 | -0.30(-1.82%) |
Dec 12, 2011 | 17.16 | 17.16 | 16.23 | 16.48 | 6,857,721 | -0.97(-5.58%) |
Dec 09, 2011 | 17.36 | 17.57 | 17.28 | 17.46 | 4,099,821 | +0.22(+1.26%) |
Dec 08, 2011 | 17.35 | 17.64 | 17.06 | 17.24 | 5,075,548 | -0.19(-1.10%) |
Dec 07, 2011 | 17.63 | 17.70 | 17.18 | 17.43 | 3,425,287 | -0.29(-1.64%) |
Dec 06, 2011 | 17.77 | 17.99 | 17.52 | 17.72 | 4,238,605 | -0.04(-0.23%) |
Dec 05, 2011 | 18.18 | 18.53 | 17.59 | 17.77 | 5,516,171 | +0.00(+0.00%) |
Dec 02, 2011 | 17.73 | 18.07 | 17.57 | 17.77 | 6,506,312 | +0.37(+2.10%) |
Dec 01, 2011 | 17.42 | 17.92 | 17.32 | 17.40 | 4,265,821 | -0.09(-0.52%) |
Nov 30, 2011 | 17.04 | 17.58 | 16.65 | 17.49 | 4,708,993 | +1.16(+7.08%) |
Nov 29, 2011 | 16.00 | 16.63 | 15.98 | 16.33 | 4,831,937 | -0.12(-0.71%) |
Nov 28, 2011 | 16.10 | 16.82 | 16.10 | 16.45 | 5,624,867 | +0.55(+3.45%) |
Nov 25, 2011 | 15.73 | 16.01 | 15.54 | 15.90 | 1,760,873 | +0.12(+0.79%) |
Nov 23, 2011 | 16.28 | 16.33 | 15.57 | 15.78 | 5,698,974 | -0.77(-4.68%) |
Nov 22, 2011 | 16.88 | 17.09 | 16.35 | 16.55 | 3,806,246 | -0.43(-2.55%) |
Nov 21, 2011 | 17.46 | 17.72 | 16.58 | 16.98 | 4,933,656 | -0.80(-4.49%) |
Nov 18, 2011 | 18.50 | 18.56 | 17.56 | 17.78 | 4,650,656 | -0.42(-2.29%) |
Nov 17, 2011 | 19.05 | 19.12 | 18.04 | 18.20 | 6,023,255 | -0.87(-4.58%) |
Nov 16, 2011 | 18.52 | 19.89 | 18.40 | 19.07 | 6,409,213 | +0.45(+2.41%) |
Nov 15, 2011 | 18.18 | 18.81 | 17.90 | 18.62 | 3,086,706 | +0.22(+1.18%) |
Nov 14, 2011 | 18.73 | 18.78 | 18.07 | 18.41 | 2,713,078 | -0.45(-2.38%) |
Nov 11, 2011 | 18.07 | 18.90 | 17.97 | 18.86 | 4,414,615 | +1.02(+5.74%) |
Nov 10, 2011 | 17.77 | 18.16 | 17.28 | 17.83 | 4,739,594 | +0.40(+2.29%) |
Nov 09, 2011 | 17.47 | 17.80 | 17.13 | 17.43 | 6,539,239 | -0.64(-3.55%) |
Nov 08, 2011 | 18.12 | 18.46 | 17.70 | 18.07 | 8,720,724 | +0.14(+0.77%) |
Nov 07, 2011 | 17.66 | 18.02 | 17.24 | 17.94 | 3,798,870 | +0.26(+1.48%) |
Nov 04, 2011 | 17.50 | 17.86 | 17.37 | 17.67 | 3,847,227 | +0.01(+0.05%) |
Nov 03, 2011 | 17.29 | 17.84 | 16.85 | 17.67 | 4,763,042 | +0.62(+3.61%) |
Nov 02, 2011 | 16.58 | 17.09 | 16.42 | 17.05 | 4,805,815 | +0.83(+5.13%) |
Nov 01, 2011 | 16.23 | 16.78 | 15.89 | 16.22 | 7,908,704 | -0.69(-4.08%) |
Oct 31, 2011 | 17.90 | 18.02 | 16.91 | 16.91 | 6,929,496 | -1.21(-6.66%) |
Oct 28, 2011 | 17.98 | 18.25 | 17.28 | 18.12 | 5,561,176 | -0.35(-1.89%) |
Oct 27, 2011 | 17.58 | 18.99 | 17.57 | 18.47 | 8,224,486 | +1.10(+6.33%) |
Oct 26, 2011 | 16.57 | 17.46 | 16.20 | 17.37 | 9,339,109 | +1.13(+6.97%) |
Oct 25, 2011 | 17.28 | 17.29 | 16.13 | 16.23 | 5,554,914 | -0.41(-2.45%) |
Oct 24, 2011 | 16.09 | 16.71 | 16.08 | 16.64 | 4,397,578 | +0.69(+4.33%) |
Oct 21, 2011 | 16.24 | 16.31 | 15.49 | 15.95 | 6,940,441 | -0.10(-0.62%) |
Oct 20, 2011 | 15.53 | 16.09 | 15.17 | 16.05 | 8,064,274 | +0.83(+5.47%) |
Oct 19, 2011 | 16.05 | 16.24 | 15.05 | 15.22 | 7,192,713 | -0.85(-5.28%) |
Oct 18, 2011 | 15.47 | 16.19 | 15.04 | 16.07 | 5,420,404 | +0.63(+4.10%) |
Oct 17, 2011 | 16.28 | 16.43 | 15.38 | 15.44 | 9,609,870 | -0.97(-5.89%) |
Oct 14, 2011 | 15.44 | 16.48 | 15.39 | 16.40 | 5,941,395 | +0.98(+6.37%) |
Oct 13, 2011 | 15.50 | 15.67 | 14.89 | 15.42 | 6,155,258 | -0.26(-1.65%) |
Oct 12, 2011 | 15.39 | 16.11 | 14.98 | 15.68 | 11,858,635 | +0.08(+0.53%) |
Oct 11, 2011 | 14.94 | 15.68 | 14.87 | 15.59 | 6,328,952 | +0.52(+3.42%) |
Oct 10, 2011 | 14.65 | 15.49 | 14.60 | 15.08 | 6,735,444 | +0.99(+7.03%) |
Oct 07, 2011 | 14.35 | 14.51 | 13.81 | 14.09 | 8,214,944 | -0.11(-0.76%) |
Oct 06, 2011 | 14.47 | 14.78 | 13.99 | 14.20 | 12,054,196 | -0.35(-2.40%) |
Oct 05, 2011 | 13.87 | 14.65 | 13.29 | 14.55 | 8,708,683 | +0.77(+5.56%) |
Oct 04, 2011 | 12.89 | 13.81 | 12.53 | 13.78 | 6,706,122 | +0.61(+4.61%) |