Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.88 | 11.26 | 10.83 | 11.14 | 4,082,160 | +0.15(+1.40%) |
Sep 27, 2012 | 11.10 | 11.12 | 10.90 | 10.99 | 3,956,373 | -0.06(-0.56%) |
Sep 26, 2012 | 11.05 | 11.07 | 10.89 | 11.05 | 3,533,121 | +0.03(+0.28%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.02 | 11.02 | 3,590,771 | -0.13(-1.19%) |
Sep 24, 2012 | 11.19 | 11.22 | 11.07 | 11.15 | 2,206,984 | -0.05(-0.46%) |
Sep 21, 2012 | 11.13 | 11.34 | 11.11 | 11.21 | 2,552,397 | -0.01(-0.05%) |
Sep 20, 2012 | 11.15 | 11.25 | 10.96 | 11.21 | 4,721,206 | -0.15(-1.31%) |
Sep 19, 2012 | 11.43 | 11.43 | 11.30 | 11.36 | 4,279,011 | -0.04(-0.36%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.40 | 5,439,986 | -0.10(-0.89%) |
Sep 17, 2012 | 11.58 | 11.70 | 11.47 | 11.50 | 4,001,508 | -0.15(-1.32%) |
Sep 14, 2012 | 11.74 | 11.79 | 11.61 | 11.66 | 7,190,483 | -0.06(-0.48%) |
Sep 13, 2012 | 11.82 | 11.84 | 11.66 | 11.71 | 5,778,384 | -0.11(-0.95%) |
Sep 12, 2012 | 11.76 | 11.89 | 11.64 | 11.83 | 5,110,292 | +0.17(+1.45%) |
Sep 11, 2012 | 11.51 | 11.70 | 11.38 | 11.66 | 2,810,700 | +0.15(+1.29%) |
Sep 10, 2012 | 11.54 | 11.66 | 11.48 | 11.51 | 3,078,354 | -0.20(-1.71%) |
Sep 07, 2012 | 11.62 | 11.75 | 11.57 | 11.71 | 3,181,553 | +0.18(+1.60%) |
Sep 06, 2012 | 11.34 | 11.63 | 11.21 | 11.52 | 5,571,286 | +0.31(+2.79%) |
Sep 05, 2012 | 11.15 | 11.23 | 11.08 | 11.21 | 2,485,026 | +0.13(+1.20%) |
Sep 04, 2012 | 11.23 | 11.24 | 11.01 | 11.08 | 4,232,986 | +0.12(+1.12%) |
Aug 31, 2012 | 11.02 | 11.03 | 10.78 | 10.95 | 3,389,076 | +0.01(+0.09%) |
Aug 30, 2012 | 11.07 | 11.08 | 10.88 | 10.94 | 3,258,949 | -0.14(-1.25%) |
Aug 29, 2012 | 11.32 | 11.32 | 11.04 | 11.08 | 2,696,102 | -0.40(-3.48%) |
Aug 27, 2012 | 11.52 | 11.55 | 11.45 | 11.48 | 2,695,240 | -0.04(-0.36%) |
Aug 24, 2012 | 11.66 | 11.72 | 11.50 | 11.52 | 5,642,712 | -0.14(-1.19%) |
Aug 23, 2012 | 11.79 | 11.79 | 11.59 | 11.66 | 3,339,487 | -0.09(-0.74%) |
Aug 22, 2012 | 12.03 | 12.08 | 11.73 | 11.75 | 5,727,098 | -0.22(-1.80%) |
Aug 21, 2012 | 12.34 | 12.38 | 11.79 | 11.96 | 6,520,337 | -0.49(-3.91%) |
Aug 20, 2012 | 12.65 | 12.65 | 12.41 | 12.45 | 2,723,130 | -0.19(-1.50%) |
Aug 17, 2012 | 12.62 | 12.71 | 12.54 | 12.64 | 2,690,724 | -0.01(-0.08%) |
Aug 16, 2012 | 12.65 | 12.66 | 12.47 | 12.65 | 2,647,799 | +0.00(+0.00%) |
Aug 15, 2012 | 12.57 | 12.68 | 12.38 | 12.65 | 3,288,595 | +0.10(+0.82%) |
Aug 14, 2012 | 12.57 | 12.66 | 12.53 | 12.55 | 3,185,890 | -0.01(-0.08%) |
Aug 13, 2012 | 12.68 | 12.71 | 12.44 | 12.56 | 2,603,841 | -0.26(-2.00%) |
Aug 10, 2012 | 12.55 | 12.85 | 12.53 | 12.82 | 2,462,908 | +0.22(+1.75%) |
Aug 09, 2012 | 12.50 | 12.68 | 12.50 | 12.59 | 1,627,359 | +0.10(+0.78%) |
Aug 08, 2012 | 12.31 | 12.55 | 12.27 | 12.50 | 2,133,739 | +0.14(+1.16%) |
Aug 07, 2012 | 12.54 | 12.61 | 12.33 | 12.35 | 2,125,823 | -0.07(-0.58%) |
Aug 06, 2012 | 12.32 | 12.49 | 12.32 | 12.43 | 2,166,029 | +0.10(+0.83%) |
Aug 03, 2012 | 12.27 | 12.44 | 12.26 | 12.32 | 2,500,303 | +0.32(+2.69%) |
Aug 02, 2012 | 11.96 | 12.15 | 11.86 | 12.00 | 2,339,640 | -0.09(-0.72%) |
Aug 01, 2012 | 12.04 | 12.18 | 11.95 | 12.09 | 2,052,469 | +0.12(+0.99%) |
Jul 31, 2012 | 12.00 | 12.01 | 11.82 | 11.97 | 3,567,279 | -0.04(-0.30%) |
Jul 30, 2012 | 11.88 | 12.03 | 11.84 | 12.01 | 2,181,483 | -0.08(-0.64%) |
Jul 27, 2012 | 12.13 | 12.14 | 11.89 | 12.08 | 3,377,042 | +0.23(+1.95%) |
Jul 26, 2012 | 11.67 | 11.89 | 11.60 | 11.85 | 5,239,634 | +0.49(+4.33%) |
Jul 25, 2012 | 11.55 | 11.55 | 11.29 | 11.36 | 4,108,806 | -0.15(-1.34%) |
Jul 24, 2012 | 11.69 | 11.73 | 11.42 | 11.51 | 2,647,475 | -0.10(-0.88%) |
Jul 23, 2012 | 11.81 | 11.81 | 11.57 | 11.62 | 2,622,042 | -0.28(-2.33%) |
Jul 20, 2012 | 12.00 | 12.03 | 11.83 | 11.89 | 3,760,223 | -0.21(-1.69%) |
Jul 19, 2012 | 12.31 | 12.34 | 12.09 | 12.10 | 5,111,082 | -0.21(-1.71%) |
Jul 18, 2012 | 12.18 | 12.44 | 11.98 | 12.31 | 6,345,497 | +0.09(+0.71%) |
Jul 17, 2012 | 12.16 | 12.24 | 12.07 | 12.22 | 4,956,018 | +0.17(+1.40%) |
Jul 16, 2012 | 12.20 | 12.22 | 11.95 | 12.05 | 4,731,312 | -0.18(-1.47%) |
Jul 13, 2012 | 12.46 | 12.52 | 12.20 | 12.23 | 5,158,635 | -0.31(-2.49%) |
Jul 12, 2012 | 12.39 | 12.66 | 12.33 | 12.54 | 3,506,036 | -0.22(-1.73%) |
Jul 11, 2012 | 12.90 | 13.02 | 12.67 | 12.76 | 3,790,596 | -0.18(-1.43%) |
Jul 10, 2012 | 13.04 | 13.20 | 12.88 | 12.95 | 4,260,063 | +0.07(+0.56%) |
Jul 09, 2012 | 13.01 | 13.01 | 12.85 | 12.88 | 2,381,311 | -0.07(-0.52%) |
Jul 06, 2012 | 12.85 | 12.94 | 12.68 | 12.94 | 3,059,178 | -0.03(-0.20%) |
Jul 05, 2012 | 13.02 | 13.14 | 12.85 | 12.97 | 2,931,575 | -0.16(-1.21%) |
Jul 03, 2012 | 13.18 | 13.19 | 13.06 | 13.13 | 2,264,080 | -0.03(-0.19%) |
Jul 02, 2012 | 12.81 | 13.17 | 12.70 | 13.15 | 2,945,989 | +0.47(+3.72%) |
Jun 29, 2012 | 12.47 | 12.72 | 12.34 | 12.68 | 3,258,828 | +0.56(+4.65%) |
Jun 28, 2012 | 12.05 | 12.20 | 11.97 | 12.12 | 2,021,192 | -0.07(-0.55%) |
Jun 27, 2012 | 12.18 | 12.29 | 12.08 | 12.18 | 1,780,783 | -0.04(-0.29%) |
Jun 26, 2012 | 12.05 | 12.27 | 11.95 | 12.22 | 2,361,297 | +0.27(+2.27%) |
Jun 25, 2012 | 11.98 | 12.07 | 11.79 | 11.95 | 1,858,598 | -0.18(-1.48%) |
Jun 22, 2012 | 12.17 | 12.29 | 12.11 | 12.13 | 2,647,252 | +0.07(+0.55%) |
Jun 21, 2012 | 12.49 | 12.49 | 12.06 | 12.06 | 2,517,716 | -0.46(-3.68%) |
Jun 20, 2012 | 12.51 | 12.55 | 12.38 | 12.52 | 4,073,910 | -0.02(-0.16%) |
Jun 19, 2012 | 12.18 | 12.62 | 12.12 | 12.54 | 6,253,685 | +0.46(+3.82%) |
Jun 18, 2012 | 11.88 | 12.13 | 11.86 | 12.08 | 3,707,358 | +0.01(+0.09%) |
Jun 15, 2012 | 12.08 | 12.11 | 11.91 | 12.07 | 2,906,019 | +0.06(+0.51%) |
Jun 14, 2012 | 11.96 | 12.02 | 11.82 | 12.01 | 2,849,725 | +0.03(+0.21%) |
Jun 13, 2012 | 12.22 | 12.33 | 11.93 | 11.98 | 2,437,593 | -0.26(-2.13%) |
Jun 12, 2012 | 12.19 | 12.33 | 12.19 | 12.25 | 3,682,366 | +0.14(+1.19%) |
Jun 11, 2012 | 12.27 | 12.30 | 12.07 | 12.10 | 2,894,197 | +0.04(+0.30%) |
Jun 08, 2012 | 11.93 | 12.09 | 11.87 | 12.07 | 3,976,074 | -0.15(-1.22%) |
Jun 07, 2012 | 12.09 | 12.30 | 12.09 | 12.22 | 2,701,631 | +0.19(+1.62%) |
Jun 06, 2012 | 12.27 | 12.27 | 11.94 | 12.02 | 4,851,086 | -0.14(-1.14%) |
Jun 05, 2012 | 12.22 | 12.25 | 12.07 | 12.16 | 5,280,259 | +0.02(+0.13%) |
Jun 04, 2012 | 12.17 | 12.25 | 12.10 | 12.14 | 4,380,996 | +0.00(+0.00%) |
Jun 01, 2012 | 11.91 | 12.24 | 11.91 | 12.14 | 5,802,699 | +0.04(+0.30%) |
May 31, 2012 | 11.95 | 12.19 | 11.84 | 12.11 | 7,380,933 | -0.09(-0.71%) |
May 30, 2012 | 12.47 | 12.57 | 12.14 | 12.20 | 7,056,412 | -0.52(-4.11%) |
May 29, 2012 | 13.01 | 13.02 | 12.63 | 12.72 | 2,769,397 | +0.14(+1.10%) |
May 25, 2012 | 12.56 | 12.74 | 12.48 | 12.58 | 3,249,226 | +0.11(+0.86%) |
May 24, 2012 | 12.79 | 12.79 | 12.31 | 12.47 | 2,957,261 | -0.18(-1.42%) |
May 23, 2012 | 12.86 | 12.87 | 12.35 | 12.65 | 3,541,088 | -0.22(-1.67%) |
May 22, 2012 | 12.89 | 13.08 | 12.82 | 12.87 | 2,825,691 | -0.08(-0.59%) |
May 21, 2012 | 13.01 | 13.05 | 12.82 | 12.94 | 2,949,054 | -0.11(-0.86%) |
May 18, 2012 | 12.97 | 13.12 | 12.88 | 13.06 | 3,132,910 | +0.09(+0.67%) |
May 17, 2012 | 13.26 | 13.30 | 12.95 | 12.97 | 2,680,363 | -0.28(-2.13%) |
May 16, 2012 | 13.55 | 13.56 | 13.19 | 13.25 | 2,569,580 | +0.02(+0.15%) |
May 15, 2012 | 13.37 | 13.53 | 13.16 | 13.23 | 2,549,641 | -0.10(-0.73%) |
May 14, 2012 | 13.59 | 13.64 | 13.29 | 13.33 | 3,886,388 | -0.51(-3.70%) |
May 11, 2012 | 14.11 | 14.28 | 13.80 | 13.84 | 3,943,256 | -0.29(-2.03%) |
May 10, 2012 | 14.08 | 14.24 | 14.04 | 14.13 | 4,263,129 | -0.17(-1.22%) |
May 09, 2012 | 14.14 | 14.35 | 14.07 | 14.30 | 2,951,545 | -0.05(-0.32%) |
May 08, 2012 | 14.51 | 14.54 | 14.25 | 14.35 | 2,146,605 | -0.27(-1.82%) |
May 07, 2012 | 14.35 | 14.66 | 14.35 | 14.61 | 3,023,638 | +0.05(+0.35%) |
May 04, 2012 | 14.58 | 14.68 | 14.42 | 14.56 | 2,530,092 | -0.05(-0.35%) |
May 03, 2012 | 14.72 | 14.86 | 14.34 | 14.61 | 3,533,084 | -0.19(-1.28%) |
May 02, 2012 | 14.57 | 14.80 | 14.54 | 14.80 | 2,512,927 | +0.14(+0.94%) |
May 01, 2012 | 14.59 | 14.80 | 14.51 | 14.67 | 1,591,060 | +0.07(+0.49%) |
Apr 30, 2012 | 14.54 | 14.59 | 14.32 | 14.59 | 2,587,326 | +0.02(+0.11%) |
Apr 27, 2012 | 14.52 | 14.62 | 14.44 | 14.58 | 2,409,180 | +0.19(+1.32%) |
Apr 26, 2012 | 14.54 | 14.58 | 14.34 | 14.39 | 5,162,035 | -0.16(-1.09%) |
Apr 25, 2012 | 14.66 | 14.85 | 14.47 | 14.55 | 5,111,505 | +0.03(+0.18%) |
Apr 24, 2012 | 14.81 | 14.84 | 14.49 | 14.52 | 2,570,401 | -0.10(-0.67%) |
Apr 23, 2012 | 14.58 | 14.70 | 14.48 | 14.62 | 1,692,505 | -0.16(-1.11%) |
Apr 20, 2012 | 14.70 | 14.87 | 14.58 | 14.78 | 3,577,420 | +0.21(+1.41%) |
Apr 19, 2012 | 14.79 | 14.80 | 14.51 | 14.58 | 2,354,515 | -0.19(-1.28%) |
Apr 18, 2012 | 14.70 | 14.80 | 14.57 | 14.77 | 3,522,616 | -0.02(-0.10%) |
Apr 17, 2012 | 15.35 | 15.37 | 14.38 | 14.78 | 4,083,806 | -0.43(-2.83%) |
Apr 16, 2012 | 15.57 | 15.60 | 15.10 | 15.21 | 2,136,252 | -0.13(-0.84%) |
Apr 13, 2012 | 15.53 | 15.55 | 15.34 | 15.34 | 1,384,323 | -0.12(-0.80%) |
Apr 12, 2012 | 15.44 | 15.74 | 15.41 | 15.47 | 2,175,986 | -0.38(-2.43%) |
Apr 11, 2012 | 15.96 | 16.05 | 15.77 | 15.85 | 2,205,593 | +0.13(+0.85%) |
Apr 10, 2012 | 15.78 | 15.91 | 15.64 | 15.72 | 4,352,770 | -0.29(-1.79%) |
Apr 09, 2012 | 15.66 | 16.03 | 15.58 | 16.00 | 3,990,416 | +0.18(+1.17%) |
Apr 05, 2012 | 15.64 | 15.87 | 15.61 | 15.82 | 1,568,973 | +0.23(+1.45%) |
Apr 04, 2012 | 15.67 | 15.69 | 15.52 | 15.59 | 3,235,779 | -0.11(-0.72%) |
Apr 03, 2012 | 15.87 | 15.87 | 15.58 | 15.71 | 2,231,517 | -0.09(-0.58%) |
Apr 02, 2012 | 15.77 | 15.86 | 15.56 | 15.80 | 3,400,691 | +0.10(+0.62%) |
Mar 30, 2012 | 15.95 | 15.99 | 15.66 | 15.70 | 3,287,963 | -0.03(-0.16%) |
Mar 29, 2012 | 15.49 | 15.78 | 15.43 | 15.73 | 4,771,597 | +0.23(+1.49%) |
Mar 28, 2012 | 15.80 | 15.82 | 15.44 | 15.50 | 3,635,873 | -0.40(-2.55%) |
Mar 27, 2012 | 15.71 | 15.98 | 15.67 | 15.90 | 3,689,715 | +0.16(+1.04%) |
Mar 26, 2012 | 15.43 | 15.77 | 15.40 | 15.74 | 2,024,111 | +0.41(+2.68%) |
Mar 23, 2012 | 15.43 | 15.46 | 15.25 | 15.33 | 4,699,763 | -0.03(-0.17%) |
Mar 22, 2012 | 15.63 | 15.65 | 15.30 | 15.35 | 6,024,039 | -0.31(-2.00%) |
Mar 21, 2012 | 15.59 | 15.84 | 15.46 | 15.67 | 2,184,355 | +0.05(+0.33%) |
Mar 20, 2012 | 15.59 | 15.70 | 15.56 | 15.61 | 1,530,026 | -0.21(-1.30%) |
Mar 19, 2012 | 15.70 | 15.92 | 15.63 | 15.82 | 1,838,372 | +0.14(+0.88%) |
Mar 16, 2012 | 15.67 | 15.78 | 15.60 | 15.68 | 1,780,076 | +0.23(+1.49%) |
Mar 15, 2012 | 15.58 | 15.63 | 15.29 | 15.45 | 2,355,962 | -0.12(-0.79%) |
Mar 14, 2012 | 15.66 | 15.73 | 15.32 | 15.57 | 2,057,266 | -0.20(-1.27%) |
Mar 13, 2012 | 15.56 | 15.83 | 15.47 | 15.77 | 3,765,220 | +0.38(+2.50%) |
Mar 12, 2012 | 15.44 | 15.53 | 15.10 | 15.39 | 2,416,577 | -0.26(-1.64%) |
Mar 09, 2012 | 15.47 | 15.74 | 15.43 | 15.64 | 3,023,910 | +0.25(+1.63%) |
Mar 08, 2012 | 15.15 | 15.42 | 15.06 | 15.39 | 4,681,744 | +0.42(+2.77%) |
Mar 07, 2012 | 14.62 | 15.05 | 14.58 | 14.98 | 2,140,509 | +0.27(+1.85%) |
Mar 06, 2012 | 14.94 | 15.01 | 14.66 | 14.71 | 3,716,049 | -0.46(-3.04%) |
Mar 05, 2012 | 15.19 | 15.22 | 14.95 | 15.17 | 1,531,050 | -0.11(-0.74%) |
Mar 02, 2012 | 15.16 | 15.34 | 15.09 | 15.28 | 2,219,137 | +0.02(+0.13%) |
Mar 01, 2012 | 15.34 | 15.37 | 15.21 | 15.26 | 1,846,405 | +0.17(+1.16%) |
Feb 29, 2012 | 15.56 | 15.63 | 15.09 | 15.09 | 4,299,032 | -0.43(-2.78%) |
Feb 28, 2012 | 15.30 | 15.53 | 15.26 | 15.52 | 1,893,938 | +0.33(+2.16%) |
Feb 27, 2012 | 15.18 | 15.29 | 15.06 | 15.19 | 1,757,539 | -0.02(-0.13%) |
Feb 24, 2012 | 15.31 | 15.35 | 15.12 | 15.21 | 3,761,832 | -0.02(-0.13%) |
Feb 23, 2012 | 15.26 | 15.29 | 15.12 | 15.23 | 3,081,370 | -0.28(-1.79%) |
Feb 22, 2012 | 15.50 | 15.53 | 15.28 | 15.51 | 2,990,483 | -0.01(-0.07%) |
Feb 21, 2012 | 15.32 | 15.59 | 15.24 | 15.52 | 2,426,019 | +0.25(+1.65%) |
Feb 17, 2012 | 15.03 | 15.34 | 15.02 | 15.27 | 3,176,030 | +0.28(+1.85%) |
Feb 16, 2012 | 14.54 | 15.03 | 14.49 | 14.99 | 5,441,039 | +0.59(+4.13%) |
Feb 15, 2012 | 14.42 | 14.49 | 14.22 | 14.39 | 4,391,487 | +0.00(+0.00%) |
Feb 14, 2012 | 14.30 | 14.44 | 14.28 | 14.39 | 4,431,812 | +0.06(+0.43%) |
Feb 13, 2012 | 14.37 | 14.41 | 14.20 | 14.33 | 2,776,370 | +0.15(+1.05%) |
Feb 10, 2012 | 14.09 | 14.22 | 14.05 | 14.18 | 3,244,790 | +0.09(+0.62%) |
Feb 09, 2012 | 14.22 | 14.28 | 14.05 | 14.10 | 4,446,560 | -0.08(-0.58%) |
Feb 08, 2012 | 14.57 | 14.59 | 14.06 | 14.18 | 6,129,741 | -0.02(-0.11%) |
Feb 07, 2012 | 14.24 | 14.37 | 14.11 | 14.19 | 7,214,793 | +0.11(+0.76%) |
Feb 06, 2012 | 14.26 | 14.26 | 14.00 | 14.09 | 5,056,146 | +0.03(+0.22%) |
Feb 03, 2012 | 14.34 | 14.39 | 14.02 | 14.06 | 6,945,754 | +0.00(+0.00%) |
Feb 02, 2012 | 14.25 | 14.26 | 14.03 | 14.06 | 6,470,086 | -0.17(-1.19%) |
Feb 01, 2012 | 14.40 | 14.48 | 14.17 | 14.22 | 4,011,906 | -0.05(-0.32%) |
Jan 31, 2012 | 14.26 | 14.36 | 14.01 | 14.27 | 5,762,975 | +0.07(+0.47%) |
Jan 30, 2012 | 14.30 | 14.37 | 13.94 | 14.20 | 2,381,832 | -0.11(-0.75%) |
Jan 27, 2012 | 14.42 | 14.51 | 14.30 | 14.31 | 5,506,278 | -0.11(-0.75%) |
Jan 26, 2012 | 14.76 | 14.84 | 14.40 | 14.42 | 4,954,638 | -0.42(-2.83%) |
Jan 25, 2012 | 15.11 | 15.11 | 14.73 | 14.84 | 3,634,086 | -0.07(-0.45%) |
Jan 24, 2012 | 14.74 | 14.94 | 14.64 | 14.91 | 2,842,509 | +0.17(+1.15%) |
Jan 23, 2012 | 14.95 | 15.06 | 14.72 | 14.74 | 2,016,563 | -0.13(-0.86%) |
Jan 20, 2012 | 14.91 | 15.00 | 14.83 | 14.87 | 2,592,505 | -0.28(-1.86%) |
Jan 19, 2012 | 15.13 | 15.27 | 15.08 | 15.15 | 2,676,349 | -0.05(-0.34%) |
Jan 18, 2012 | 14.68 | 15.27 | 14.64 | 15.20 | 3,312,590 | +0.35(+2.38%) |
Jan 17, 2012 | 14.58 | 14.86 | 14.41 | 14.85 | 5,311,337 | +0.45(+3.10%) |
Jan 13, 2012 | 14.09 | 14.41 | 14.04 | 14.40 | 3,509,355 | -0.06(-0.39%) |
Jan 12, 2012 | 14.42 | 14.63 | 14.38 | 14.46 | 3,703,014 | +0.09(+0.61%) |
Jan 11, 2012 | 14.39 | 14.42 | 14.22 | 14.37 | 2,472,159 | +0.02(+0.14%) |
Jan 10, 2012 | 14.57 | 14.66 | 14.34 | 14.35 | 2,335,873 | +0.38(+2.75%) |
Jan 09, 2012 | 14.14 | 14.16 | 13.94 | 13.96 | 1,870,014 | +0.11(+0.81%) |
Jan 06, 2012 | 14.24 | 14.27 | 13.84 | 13.85 | 1,765,295 | -0.38(-2.70%) |
Jan 05, 2012 | 14.48 | 14.48 | 14.01 | 14.24 | 1,956,516 | -0.25(-1.73%) |
Jan 04, 2012 | 14.54 | 14.66 | 14.42 | 14.49 | 1,823,530 | +0.48(+3.40%) |
Dec 30, 2011 | 14.15 | 14.26 | 13.95 | 14.01 | 1,511,675 | -0.25(-1.76%) |
Dec 29, 2011 | 14.37 | 14.40 | 14.12 | 14.26 | 1,448,311 | +0.09(+0.65%) |
Dec 28, 2011 | 14.44 | 14.44 | 14.06 | 14.17 | 1,631,461 | -0.35(-2.44%) |
Dec 27, 2011 | 14.29 | 14.56 | 14.24 | 14.52 | 1,343,986 | +0.46(+3.24%) |
Dec 23, 2011 | 13.94 | 14.10 | 13.88 | 14.07 | 1,090,485 | +0.14(+0.99%) |
Dec 21, 2011 | 13.81 | 13.94 | 13.64 | 13.93 | 2,389,445 | +0.03(+0.22%) |
Dec 20, 2011 | 13.53 | 13.97 | 13.48 | 13.90 | 2,120,172 | +0.64(+4.83%) |
Dec 19, 2011 | 13.67 | 13.67 | 13.22 | 13.26 | 1,902,217 | -0.48(-3.51%) |
Dec 16, 2011 | 13.78 | 13.84 | 13.61 | 13.74 | 3,184,333 | +0.13(+0.98%) |
Dec 15, 2011 | 13.63 | 13.72 | 13.52 | 13.60 | 3,130,936 | +0.28(+2.12%) |
Dec 14, 2011 | 13.30 | 13.50 | 13.17 | 13.32 | 2,603,344 | +0.13(+0.97%) |
Dec 13, 2011 | 13.50 | 13.58 | 13.10 | 13.19 | 3,005,322 | -0.12(-0.89%) |
Dec 12, 2011 | 13.40 | 13.51 | 13.25 | 13.31 | 2,130,620 | -0.12(-0.88%) |
Dec 09, 2011 | 13.46 | 13.62 | 13.39 | 13.43 | 4,076,302 | +0.08(+0.61%) |
Dec 08, 2011 | 13.53 | 13.59 | 13.33 | 13.35 | 2,815,181 | -0.28(-2.03%) |
Dec 07, 2011 | 13.96 | 14.01 | 13.57 | 13.63 | 2,500,678 | -0.41(-2.89%) |
Dec 06, 2011 | 14.20 | 14.22 | 13.94 | 14.03 | 1,616,651 | -0.30(-2.11%) |
Dec 05, 2011 | 14.10 | 14.33 | 14.07 | 14.33 | 3,229,864 | +0.53(+3.82%) |
Dec 02, 2011 | 13.99 | 14.01 | 13.50 | 13.80 | 2,535,936 | +0.05(+0.37%) |
Dec 01, 2011 | 13.77 | 14.04 | 13.70 | 13.75 | 2,751,513 | -0.07(-0.52%) |
Nov 30, 2011 | 13.92 | 14.09 | 13.62 | 13.83 | 3,321,499 | +0.50(+3.77%) |
Nov 29, 2011 | 13.39 | 13.50 | 13.30 | 13.32 | 1,818,866 | -0.03(-0.23%) |
Nov 28, 2011 | 13.47 | 13.53 | 13.28 | 13.35 | 1,913,146 | +0.20(+1.52%) |
Nov 25, 2011 | 12.87 | 13.31 | 12.84 | 13.15 | 1,759,248 | -0.02(-0.12%) |
Nov 23, 2011 | 13.28 | 13.32 | 13.12 | 13.17 | 1,754,016 | -0.38(-2.80%) |
Nov 22, 2011 | 13.53 | 13.66 | 13.38 | 13.55 | 1,226,359 | +0.04(+0.30%) |
Nov 21, 2011 | 13.56 | 13.63 | 13.17 | 13.51 | 2,644,617 | -0.15(-1.09%) |
Nov 18, 2011 | 13.81 | 13.90 | 13.61 | 13.66 | 1,872,731 | -0.11(-0.82%) |
Nov 17, 2011 | 14.13 | 14.19 | 13.70 | 13.77 | 1,743,257 | -0.35(-2.50%) |
Nov 16, 2011 | 14.15 | 14.29 | 14.04 | 14.12 | 2,142,504 | -0.15(-1.04%) |
Nov 15, 2011 | 14.26 | 14.35 | 14.17 | 14.27 | 1,681,351 | -0.08(-0.57%) |
Nov 14, 2011 | 14.05 | 14.41 | 13.99 | 14.35 | 3,522,360 | +0.05(+0.32%) |
Nov 11, 2011 | 14.10 | 14.40 | 14.09 | 14.31 | 1,950,671 | +0.35(+2.50%) |
Nov 10, 2011 | 14.23 | 14.24 | 13.78 | 13.96 | 3,812,043 | -0.39(-2.72%) |
Nov 09, 2011 | 14.25 | 14.43 | 14.19 | 14.35 | 4,214,588 | -0.11(-0.78%) |
Nov 08, 2011 | 14.24 | 14.48 | 14.16 | 14.46 | 4,676,459 | +0.37(+2.66%) |
Nov 07, 2011 | 14.46 | 14.52 | 13.93 | 14.09 | 2,503,596 | -0.26(-1.79%) |
Nov 04, 2011 | 14.36 | 14.37 | 14.20 | 14.34 | 1,640,394 | -0.14(-0.96%) |
Nov 03, 2011 | 14.59 | 14.65 | 14.40 | 14.48 | 1,461,750 | -0.09(-0.60%) |
Nov 02, 2011 | 14.67 | 14.76 | 14.38 | 14.57 | 1,339,217 | +0.21(+1.46%) |
Nov 01, 2011 | 14.32 | 14.56 | 14.22 | 14.36 | 1,427,685 | -0.52(-3.48%) |
Oct 31, 2011 | 15.08 | 15.20 | 14.86 | 14.88 | 2,602,460 | -0.16(-1.09%) |
Oct 28, 2011 | 14.57 | 15.10 | 14.50 | 15.04 | 1,712,872 | +0.55(+3.78%) |
Oct 27, 2011 | 14.77 | 15.04 | 14.04 | 14.49 | 4,268,359 | -0.10(-0.70%) |
Oct 26, 2011 | 14.76 | 14.82 | 14.42 | 14.59 | 1,753,692 | -0.08(-0.56%) |
Oct 25, 2011 | 14.55 | 14.74 | 14.39 | 14.68 | 2,145,070 | +0.07(+0.46%) |
Oct 24, 2011 | 14.40 | 14.70 | 14.36 | 14.61 | 2,433,908 | +0.13(+0.88%) |
Oct 21, 2011 | 14.39 | 14.49 | 14.36 | 14.48 | 2,106,149 | +0.28(+1.99%) |
Oct 20, 2011 | 14.37 | 14.50 | 14.06 | 14.20 | 4,930,624 | -0.37(-2.53%) |
Oct 19, 2011 | 14.39 | 14.71 | 14.38 | 14.57 | 5,224,811 | +0.14(+0.96%) |
Oct 18, 2011 | 14.41 | 14.49 | 14.16 | 14.43 | 3,947,237 | +0.14(+0.97%) |
Oct 17, 2011 | 14.10 | 14.32 | 13.94 | 14.29 | 2,710,524 | +0.00(+0.00%) |
Oct 14, 2011 | 14.18 | 14.32 | 14.07 | 14.29 | 2,347,601 | +0.37(+2.69%) |
Oct 13, 2011 | 13.79 | 14.11 | 13.71 | 13.92 | 2,322,602 | -0.21(-1.49%) |
Oct 12, 2011 | 13.87 | 14.25 | 13.84 | 14.13 | 1,339,156 | +0.44(+3.22%) |