Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.84 | 18.84 | 18.47 | 18.65 | 1,197,902 | -0.32(-1.66%) |
Sep 27, 2012 | 18.59 | 19.18 | 18.50 | 18.96 | 1,532,246 | +0.42(+2.29%) |
Sep 26, 2012 | 18.63 | 18.70 | 18.18 | 18.54 | 1,548,326 | -0.10(-0.56%) |
Sep 25, 2012 | 18.71 | 18.91 | 18.55 | 18.64 | 1,703,458 | -0.03(-0.16%) |
Sep 24, 2012 | 18.26 | 18.68 | 18.16 | 18.67 | 1,433,173 | +0.36(+1.97%) |
Sep 21, 2012 | 18.47 | 18.67 | 18.20 | 18.31 | 1,752,130 | -0.02(-0.11%) |
Sep 20, 2012 | 18.40 | 18.42 | 18.24 | 18.33 | 1,052,425 | -0.10(-0.57%) |
Sep 19, 2012 | 18.60 | 18.60 | 18.37 | 18.44 | 1,539,729 | -0.05(-0.25%) |
Sep 18, 2012 | 18.83 | 18.83 | 18.36 | 18.48 | 1,556,030 | -0.33(-1.74%) |
Sep 17, 2012 | 18.80 | 18.88 | 18.67 | 18.81 | 699,428 | -0.07(-0.36%) |
Sep 14, 2012 | 18.78 | 18.96 | 18.74 | 18.88 | 1,078,346 | +0.23(+1.21%) |
Sep 13, 2012 | 18.61 | 18.76 | 18.42 | 18.65 | 1,371,645 | -0.02(-0.11%) |
Sep 12, 2012 | 18.75 | 18.98 | 18.60 | 18.67 | 921,639 | -0.00(-0.02%) |
Sep 11, 2012 | 18.60 | 18.70 | 18.36 | 18.68 | 880,728 | +0.10(+0.56%) |
Sep 10, 2012 | 18.67 | 18.73 | 18.28 | 18.57 | 1,294,591 | -0.12(-0.65%) |
Sep 07, 2012 | 18.58 | 18.75 | 18.30 | 18.69 | 2,233,350 | +0.00(+0.02%) |
Sep 06, 2012 | 18.02 | 18.71 | 17.74 | 18.69 | 8,960,319 | -1.05(-5.33%) |
Sep 05, 2012 | 19.96 | 20.01 | 19.71 | 19.74 | 621,106 | -0.29(-1.46%) |
Sep 04, 2012 | 19.69 | 20.11 | 19.61 | 20.03 | 1,381,781 | +0.32(+1.64%) |
Aug 31, 2012 | 19.77 | 19.92 | 19.62 | 19.71 | 842,889 | +0.05(+0.23%) |
Aug 30, 2012 | 19.64 | 19.79 | 19.57 | 19.66 | 724,703 | -0.06(-0.32%) |
Aug 29, 2012 | 19.38 | 19.78 | 19.35 | 19.73 | 1,111,788 | +0.57(+3.00%) |
Aug 27, 2012 | 19.07 | 19.20 | 18.87 | 19.15 | 768,959 | +0.15(+0.79%) |
Aug 24, 2012 | 18.73 | 19.02 | 18.62 | 19.00 | 1,168,833 | +0.22(+1.18%) |
Aug 23, 2012 | 18.92 | 19.10 | 18.74 | 18.78 | 1,812,988 | -0.24(-1.26%) |
Aug 22, 2012 | 19.02 | 19.18 | 18.95 | 19.02 | 722,365 | -0.05(-0.26%) |
Aug 21, 2012 | 19.07 | 19.25 | 18.92 | 19.07 | 961,070 | +0.01(+0.07%) |
Aug 20, 2012 | 19.29 | 19.35 | 18.79 | 19.06 | 1,360,082 | -0.31(-1.62%) |
Aug 17, 2012 | 19.00 | 19.47 | 19.00 | 19.37 | 1,118,495 | +0.34(+1.76%) |
Aug 16, 2012 | 18.84 | 19.05 | 18.67 | 19.04 | 990,203 | +0.24(+1.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.62 | 18.80 | 816,454 | +0.18(+0.97%) |
Aug 14, 2012 | 18.94 | 19.01 | 18.59 | 18.62 | 1,012,748 | -0.18(-0.96%) |
Aug 13, 2012 | 18.83 | 18.91 | 18.59 | 18.80 | 880,726 | -0.03(-0.16%) |
Aug 10, 2012 | 18.93 | 18.96 | 18.69 | 18.83 | 915,888 | -0.18(-0.95%) |
Aug 09, 2012 | 19.16 | 19.23 | 18.80 | 19.01 | 1,194,103 | -0.27(-1.39%) |
Aug 08, 2012 | 19.42 | 19.51 | 19.04 | 19.27 | 1,180,300 | -0.27(-1.39%) |
Aug 07, 2012 | 19.18 | 19.64 | 19.17 | 19.55 | 1,919,277 | +0.47(+2.44%) |
Aug 06, 2012 | 18.94 | 19.21 | 18.94 | 19.08 | 1,220,449 | +0.10(+0.53%) |
Aug 03, 2012 | 18.63 | 19.15 | 18.57 | 18.98 | 1,186,107 | +0.61(+3.33%) |
Aug 02, 2012 | 18.18 | 18.47 | 17.96 | 18.37 | 1,194,733 | +0.19(+1.04%) |
Aug 01, 2012 | 18.76 | 18.86 | 18.16 | 18.18 | 1,671,121 | -0.44(-2.36%) |
Jul 31, 2012 | 18.67 | 18.99 | 18.53 | 18.62 | 1,755,747 | -0.13(-0.69%) |
Jul 30, 2012 | 19.02 | 19.10 | 18.74 | 18.75 | 969,022 | -0.28(-1.45%) |
Jul 27, 2012 | 18.87 | 19.11 | 18.52 | 19.03 | 1,428,203 | +0.26(+1.36%) |
Jul 26, 2012 | 18.68 | 18.92 | 18.55 | 18.77 | 1,048,734 | +0.29(+1.54%) |
Jul 25, 2012 | 18.34 | 18.58 | 18.27 | 18.49 | 1,595,614 | +0.18(+0.98%) |
Jul 24, 2012 | 18.06 | 18.36 | 17.93 | 18.31 | 2,259,489 | +0.33(+1.84%) |
Jul 23, 2012 | 17.82 | 18.06 | 17.70 | 17.98 | 1,024,127 | -0.06(-0.33%) |
Jul 20, 2012 | 18.34 | 18.50 | 17.97 | 18.03 | 1,154,302 | -0.40(-2.18%) |
Jul 19, 2012 | 18.21 | 18.60 | 17.98 | 18.44 | 943,031 | +0.31(+1.73%) |
Jul 18, 2012 | 17.73 | 18.27 | 17.67 | 18.12 | 764,678 | +0.24(+1.36%) |
Jul 17, 2012 | 17.74 | 17.95 | 17.58 | 17.88 | 1,260,476 | +0.21(+1.19%) |
Jul 16, 2012 | 17.73 | 17.79 | 17.53 | 17.67 | 1,176,537 | -0.08(-0.47%) |
Jul 13, 2012 | 17.36 | 17.80 | 17.28 | 17.75 | 1,893,083 | +0.42(+2.42%) |
Jul 12, 2012 | 17.18 | 17.49 | 16.95 | 17.33 | 2,535,806 | +0.05(+0.27%) |
Jul 11, 2012 | 17.17 | 17.46 | 17.02 | 17.29 | 3,286,315 | +0.12(+0.68%) |
Jul 10, 2012 | 16.14 | 17.47 | 16.14 | 17.17 | 8,128,538 | +1.11(+6.89%) |
Jul 09, 2012 | 16.04 | 16.15 | 15.84 | 16.06 | 2,220,929 | -0.02(-0.10%) |
Jul 06, 2012 | 16.09 | 16.29 | 16.03 | 16.08 | 1,188,038 | -0.17(-1.03%) |
Jul 05, 2012 | 15.99 | 16.38 | 15.99 | 16.25 | 2,207,691 | +0.21(+1.31%) |
Jul 03, 2012 | 15.83 | 16.13 | 15.83 | 16.04 | 1,390,781 | +0.19(+1.19%) |
Jul 02, 2012 | 16.25 | 16.21 | 15.73 | 15.85 | 3,364,785 | -0.40(-2.48%) |
Jun 29, 2012 | 16.19 | 16.48 | 15.76 | 16.25 | 1,935,322 | +0.27(+1.71%) |
Jun 28, 2012 | 15.93 | 16.10 | 15.53 | 15.98 | 1,702,831 | -0.01(-0.08%) |
Jun 27, 2012 | 15.97 | 16.07 | 15.79 | 15.99 | 1,340,451 | +0.05(+0.31%) |
Jun 26, 2012 | 15.93 | 16.11 | 15.78 | 15.94 | 1,238,069 | +0.00(+0.03%) |
Jun 25, 2012 | 15.68 | 16.00 | 15.58 | 15.94 | 1,379,429 | +0.08(+0.47%) |
Jun 22, 2012 | 16.05 | 16.06 | 15.68 | 15.86 | 1,490,899 | -0.15(-0.97%) |
Jun 21, 2012 | 16.04 | 16.17 | 15.98 | 16.02 | 2,671,828 | -0.05(-0.29%) |
Jun 20, 2012 | 15.86 | 16.08 | 15.83 | 16.06 | 1,575,074 | +0.15(+0.92%) |
Jun 19, 2012 | 15.70 | 15.95 | 15.65 | 15.92 | 1,874,747 | +0.28(+1.82%) |
Jun 18, 2012 | 15.63 | 15.66 | 15.45 | 15.63 | 1,413,493 | -0.23(-1.47%) |
Jun 15, 2012 | 15.70 | 15.95 | 15.64 | 15.87 | 1,620,593 | +0.22(+1.39%) |
Jun 14, 2012 | 15.98 | 16.18 | 15.59 | 15.65 | 2,089,295 | -0.32(-2.01%) |
Jun 13, 2012 | 16.73 | 16.79 | 15.93 | 15.97 | 2,557,933 | -0.81(-4.85%) |
Jun 12, 2012 | 16.79 | 16.94 | 16.60 | 16.79 | 1,644,957 | +0.08(+0.50%) |
Jun 11, 2012 | 17.19 | 17.19 | 16.70 | 16.70 | 1,157,767 | -0.31(-1.82%) |
Jun 08, 2012 | 16.97 | 17.10 | 16.73 | 17.01 | 1,851,228 | -0.01(-0.05%) |
Jun 07, 2012 | 17.47 | 17.47 | 16.67 | 17.02 | 2,041,347 | -0.27(-1.57%) |
Jun 06, 2012 | 17.44 | 17.47 | 17.10 | 17.29 | 2,255,890 | -0.06(-0.36%) |
Jun 05, 2012 | 17.01 | 17.41 | 16.93 | 17.36 | 1,200,261 | +0.25(+1.47%) |
Jun 04, 2012 | 17.14 | 17.25 | 16.77 | 17.10 | 1,736,599 | -0.03(-0.17%) |
Jun 01, 2012 | 17.37 | 17.52 | 16.91 | 17.13 | 2,268,779 | -0.63(-3.53%) |
May 31, 2012 | 17.60 | 17.78 | 17.39 | 17.76 | 2,906,568 | +0.14(+0.81%) |
May 30, 2012 | 17.63 | 17.73 | 17.41 | 17.62 | 1,503,714 | -0.20(-1.10%) |
May 29, 2012 | 17.55 | 17.85 | 17.53 | 17.81 | 1,415,343 | +0.30(+1.72%) |
May 25, 2012 | 17.12 | 17.63 | 17.12 | 17.51 | 2,054,858 | +0.41(+2.39%) |
May 24, 2012 | 17.50 | 17.51 | 16.90 | 17.10 | 2,873,801 | -0.15(-0.87%) |
May 23, 2012 | 17.37 | 17.54 | 16.82 | 17.26 | 2,988,084 | -0.01(-0.07%) |
May 22, 2012 | 17.31 | 17.51 | 17.19 | 17.27 | 1,268,088 | +0.03(+0.15%) |
May 21, 2012 | 17.19 | 17.28 | 16.92 | 17.24 | 2,133,638 | +0.13(+0.76%) |
May 18, 2012 | 17.01 | 17.42 | 17.01 | 17.11 | 1,621,878 | +0.14(+0.81%) |
May 17, 2012 | 17.72 | 17.84 | 16.93 | 16.98 | 2,355,376 | -0.71(-3.99%) |
May 16, 2012 | 17.86 | 17.94 | 17.64 | 17.68 | 1,722,068 | -0.18(-0.98%) |
May 15, 2012 | 17.87 | 18.12 | 17.79 | 17.86 | 969,322 | +0.03(+0.14%) |
May 14, 2012 | 17.90 | 18.07 | 17.70 | 17.83 | 1,597,558 | -0.19(-1.04%) |
May 11, 2012 | 17.74 | 18.08 | 17.74 | 18.02 | 929,393 | +0.15(+0.84%) |
May 10, 2012 | 17.75 | 18.11 | 17.64 | 17.87 | 2,293,882 | +0.19(+1.06%) |
May 09, 2012 | 17.59 | 17.87 | 17.28 | 17.68 | 2,111,514 | -0.13(-0.73%) |
May 08, 2012 | 18.02 | 18.02 | 17.19 | 17.81 | 3,548,790 | -0.30(-1.66%) |
May 07, 2012 | 17.96 | 18.32 | 17.87 | 18.11 | 2,621,713 | +0.05(+0.25%) |
May 04, 2012 | 18.26 | 18.33 | 17.72 | 18.07 | 3,046,176 | -0.34(-1.86%) |
May 03, 2012 | 18.12 | 18.44 | 17.99 | 18.41 | 4,567,260 | +0.14(+0.75%) |
May 02, 2012 | 16.91 | 18.40 | 16.88 | 18.27 | 11,479,335 | +1.52(+9.05%) |
May 01, 2012 | 17.58 | 17.87 | 16.71 | 16.75 | 8,128,011 | -0.77(-4.41%) |
Apr 30, 2012 | 16.49 | 17.75 | 16.49 | 17.53 | 11,380,026 | +1.09(+6.61%) |
Apr 27, 2012 | 16.11 | 16.47 | 16.06 | 16.44 | 3,712,132 | +0.33(+2.05%) |
Apr 26, 2012 | 15.73 | 16.11 | 15.68 | 16.11 | 1,601,074 | +0.32(+2.01%) |
Apr 25, 2012 | 15.55 | 15.80 | 15.38 | 15.79 | 4,149,728 | +0.53(+3.48%) |
Apr 24, 2012 | 15.09 | 15.35 | 14.71 | 15.26 | 2,936,626 | -0.05(-0.35%) |
Apr 23, 2012 | 15.09 | 15.50 | 14.21 | 15.32 | 2,427,129 | -0.51(-3.25%) |
Apr 20, 2012 | 15.74 | 16.17 | 15.66 | 15.83 | 1,278,552 | +0.33(+2.16%) |
Apr 19, 2012 | 15.51 | 15.70 | 15.41 | 15.50 | 865,188 | +0.03(+0.22%) |
Apr 18, 2012 | 15.44 | 15.57 | 15.37 | 15.46 | 1,079,502 | -0.05(-0.32%) |
Apr 17, 2012 | 15.41 | 15.70 | 15.35 | 15.51 | 839,364 | +0.24(+1.56%) |
Apr 16, 2012 | 15.38 | 15.47 | 15.17 | 15.27 | 704,239 | +0.01(+0.06%) |
Apr 13, 2012 | 15.27 | 15.40 | 15.21 | 15.27 | 623,186 | -0.07(-0.46%) |
Apr 12, 2012 | 15.48 | 15.53 | 15.18 | 15.34 | 2,321,987 | -0.12(-0.76%) |
Apr 11, 2012 | 15.30 | 15.49 | 15.27 | 15.45 | 983,690 | +0.32(+2.10%) |
Apr 10, 2012 | 15.46 | 15.55 | 15.06 | 15.14 | 1,942,438 | -0.33(-2.16%) |
Apr 09, 2012 | 15.25 | 15.55 | 15.19 | 15.47 | 1,699,907 | -0.06(-0.40%) |
Apr 05, 2012 | 15.53 | 15.74 | 15.49 | 15.53 | 1,125,679 | -0.11(-0.71%) |
Apr 04, 2012 | 15.60 | 15.83 | 15.50 | 15.64 | 1,102,080 | -0.13(-0.83%) |
Apr 03, 2012 | 15.62 | 15.80 | 15.51 | 15.78 | 1,844,603 | +0.16(+1.04%) |
Apr 02, 2012 | 15.53 | 15.70 | 15.53 | 15.61 | 1,832,609 | +0.08(+0.51%) |
Mar 30, 2012 | 15.89 | 16.06 | 15.45 | 15.53 | 2,450,915 | -0.18(-1.17%) |
Mar 29, 2012 | 16.23 | 16.23 | 15.57 | 15.72 | 3,140,990 | -0.67(-4.10%) |
Mar 28, 2012 | 16.59 | 16.65 | 16.10 | 16.39 | 1,131,853 | -0.25(-1.50%) |
Mar 27, 2012 | 16.67 | 16.77 | 16.63 | 16.64 | 952,989 | -0.10(-0.62%) |
Mar 26, 2012 | 16.64 | 16.80 | 16.57 | 16.74 | 1,469,742 | +0.27(+1.67%) |
Mar 23, 2012 | 16.39 | 16.49 | 16.05 | 16.47 | 1,685,393 | +0.03(+0.18%) |
Mar 22, 2012 | 16.00 | 16.44 | 15.99 | 16.44 | 1,050,362 | +0.27(+1.67%) |
Mar 21, 2012 | 16.26 | 16.33 | 16.16 | 16.17 | 511,605 | -0.03(-0.15%) |
Mar 20, 2012 | 16.14 | 16.28 | 16.11 | 16.19 | 543,121 | -0.10(-0.61%) |
Mar 19, 2012 | 16.16 | 16.42 | 16.08 | 16.29 | 504,962 | +0.08(+0.49%) |
Mar 16, 2012 | 16.35 | 16.38 | 16.09 | 16.22 | 1,009,877 | -0.13(-0.82%) |
Mar 15, 2012 | 16.02 | 16.35 | 15.71 | 16.35 | 1,116,389 | +0.36(+2.27%) |
Mar 14, 2012 | 16.24 | 16.33 | 15.95 | 15.99 | 331,603 | -0.25(-1.54%) |
Mar 13, 2012 | 16.16 | 16.35 | 16.02 | 16.24 | 1,092,957 | +0.20(+1.22%) |
Mar 12, 2012 | 15.98 | 16.12 | 15.90 | 16.04 | 651,218 | +0.03(+0.18%) |
Mar 09, 2012 | 15.61 | 16.04 | 15.54 | 16.01 | 785,597 | +0.38(+2.45%) |
Mar 08, 2012 | 15.39 | 15.67 | 15.34 | 15.63 | 900,519 | +0.31(+2.04%) |
Mar 07, 2012 | 15.43 | 15.52 | 15.29 | 15.32 | 1,475,835 | -0.07(-0.43%) |
Mar 06, 2012 | 15.92 | 15.97 | 15.32 | 15.38 | 1,289,640 | -0.72(-4.47%) |
Mar 05, 2012 | 15.84 | 16.17 | 15.83 | 16.10 | 717,874 | +0.20(+1.23%) |
Mar 02, 2012 | 16.07 | 16.13 | 15.70 | 15.91 | 903,184 | -0.12(-0.73%) |
Mar 01, 2012 | 16.01 | 16.25 | 15.99 | 16.02 | 731,583 | +0.14(+0.87%) |
Feb 29, 2012 | 15.96 | 16.16 | 15.87 | 15.89 | 810,738 | +0.00(+0.03%) |
Feb 28, 2012 | 15.91 | 15.95 | 15.79 | 15.88 | 766,155 | -0.01(-0.05%) |
Feb 27, 2012 | 15.71 | 15.97 | 15.41 | 15.89 | 551,985 | +0.08(+0.53%) |
Feb 24, 2012 | 15.94 | 15.97 | 15.76 | 15.81 | 660,876 | -0.16(-0.99%) |
Feb 23, 2012 | 15.95 | 16.10 | 15.84 | 15.97 | 539,155 | +0.04(+0.24%) |
Feb 22, 2012 | 15.90 | 16.06 | 15.86 | 15.93 | 547,301 | +0.05(+0.34%) |
Feb 21, 2012 | 16.20 | 16.24 | 15.84 | 15.87 | 671,428 | -0.28(-1.75%) |
Feb 17, 2012 | 16.45 | 16.62 | 16.12 | 16.16 | 761,214 | -0.26(-1.57%) |
Feb 16, 2012 | 16.07 | 16.44 | 16.07 | 16.42 | 785,589 | +0.32(+2.02%) |
Feb 15, 2012 | 16.31 | 16.40 | 15.94 | 16.09 | 1,616,807 | -0.18(-1.08%) |
Feb 14, 2012 | 16.16 | 16.27 | 15.99 | 16.27 | 871,397 | +0.09(+0.57%) |
Feb 13, 2012 | 16.40 | 16.42 | 16.09 | 16.17 | 919,759 | -0.14(-0.84%) |
Feb 10, 2012 | 16.39 | 16.51 | 16.25 | 16.31 | 777,014 | -0.18(-1.09%) |
Feb 09, 2012 | 16.64 | 16.67 | 16.49 | 16.49 | 497,781 | -0.10(-0.60%) |
Feb 08, 2012 | 16.37 | 16.71 | 16.35 | 16.59 | 1,532,029 | +0.19(+1.17%) |
Feb 07, 2012 | 16.72 | 16.89 | 16.39 | 16.40 | 1,935,869 | -0.34(-2.04%) |
Feb 06, 2012 | 16.77 | 16.94 | 16.67 | 16.74 | 786,677 | -0.10(-0.62%) |
Feb 03, 2012 | 16.60 | 16.98 | 16.59 | 16.84 | 836,744 | +0.42(+2.54%) |
Feb 02, 2012 | 16.44 | 16.60 | 16.35 | 16.43 | 530,512 | -0.01(-0.08%) |
Feb 01, 2012 | 16.30 | 16.74 | 16.28 | 16.44 | 1,486,428 | +0.16(+0.97%) |
Jan 31, 2012 | 16.06 | 16.41 | 16.04 | 16.28 | 1,517,072 | +0.26(+1.64%) |
Jan 30, 2012 | 15.50 | 16.22 | 15.06 | 16.02 | 4,258,616 | +0.21(+1.32%) |
Jan 27, 2012 | 15.74 | 15.95 | 15.60 | 15.81 | 1,246,929 | -0.04(-0.24%) |
Jan 26, 2012 | 16.08 | 16.10 | 15.73 | 15.85 | 905,278 | -0.17(-1.04%) |
Jan 25, 2012 | 15.44 | 16.13 | 15.39 | 16.02 | 2,260,952 | +0.59(+3.83%) |
Jan 24, 2012 | 15.43 | 15.51 | 15.35 | 15.42 | 1,764,138 | -0.03(-0.19%) |
Jan 23, 2012 | 15.51 | 15.68 | 15.36 | 15.45 | 845,735 | -0.00(-0.03%) |
Jan 20, 2012 | 15.35 | 15.63 | 15.29 | 15.46 | 820,106 | +0.03(+0.16%) |
Jan 19, 2012 | 15.14 | 15.47 | 15.07 | 15.43 | 695,501 | +0.30(+1.95%) |
Jan 18, 2012 | 14.88 | 15.14 | 14.82 | 15.14 | 944,927 | +0.21(+1.40%) |
Jan 17, 2012 | 15.01 | 15.16 | 14.87 | 14.93 | 948,238 | +0.00(+0.03%) |
Jan 13, 2012 | 15.05 | 15.23 | 14.87 | 14.92 | 762,849 | -0.23(-1.54%) |
Jan 12, 2012 | 15.12 | 15.41 | 14.14 | 15.16 | 4,869,085 | +0.04(+0.25%) |
Jan 11, 2012 | 14.86 | 15.19 | 14.82 | 15.12 | 1,054,926 | +0.26(+1.77%) |
Jan 10, 2012 | 14.77 | 14.87 | 14.45 | 14.86 | 1,245,003 | +0.29(+1.97%) |
Jan 09, 2012 | 14.47 | 14.69 | 14.41 | 14.57 | 906,524 | +0.20(+1.36%) |
Jan 06, 2012 | 14.55 | 14.58 | 14.35 | 14.37 | 1,155,352 | -0.17(-1.17%) |
Jan 05, 2012 | 14.20 | 14.63 | 13.87 | 14.54 | 3,034,941 | +0.22(+1.51%) |
Jan 04, 2012 | 14.20 | 14.50 | 14.11 | 14.33 | 1,609,093 | -0.52(-3.48%) |
Dec 30, 2011 | 14.79 | 15.08 | 14.75 | 14.84 | 667,846 | +0.01(+0.08%) |
Dec 29, 2011 | 14.54 | 14.94 | 14.42 | 14.83 | 576,648 | +0.12(+0.82%) |
Dec 28, 2011 | 15.21 | 15.23 | 14.69 | 14.71 | 616,503 | -0.53(-3.49%) |
Dec 27, 2011 | 14.97 | 15.36 | 14.91 | 15.24 | 464,643 | +0.18(+1.18%) |
Dec 23, 2011 | 14.94 | 15.10 | 14.83 | 15.06 | 371,486 | +0.10(+0.67%) |
Dec 21, 2011 | 14.83 | 14.99 | 14.64 | 14.96 | 532,487 | +0.14(+0.92%) |
Dec 20, 2011 | 14.77 | 15.08 | 14.72 | 14.83 | 1,130,302 | +0.36(+2.47%) |
Dec 19, 2011 | 14.69 | 14.84 | 14.44 | 14.47 | 535,007 | -0.10(-0.65%) |
Dec 16, 2011 | 14.67 | 14.93 | 14.52 | 14.57 | 1,569,063 | -0.04(-0.26%) |
Dec 15, 2011 | 14.52 | 14.60 | 14.24 | 14.60 | 1,546,824 | +0.28(+1.97%) |
Dec 14, 2011 | 14.14 | 14.33 | 14.01 | 14.32 | 2,048,416 | +0.03(+0.23%) |
Dec 13, 2011 | 15.05 | 15.21 | 14.14 | 14.29 | 941,580 | -0.64(-4.28%) |
Dec 12, 2011 | 14.95 | 14.95 | 14.58 | 14.93 | 800,802 | -0.22(-1.45%) |
Dec 09, 2011 | 14.92 | 15.23 | 14.88 | 15.15 | 678,141 | +0.24(+1.62%) |
Dec 08, 2011 | 15.23 | 15.30 | 14.87 | 14.91 | 614,614 | -0.52(-3.36%) |
Dec 07, 2011 | 15.29 | 15.44 | 14.99 | 15.43 | 848,405 | +0.05(+0.32%) |
Dec 06, 2011 | 14.97 | 15.46 | 14.90 | 15.38 | 1,705,493 | +0.41(+2.72%) |
Dec 05, 2011 | 14.99 | 15.02 | 14.80 | 14.97 | 1,358,967 | +0.17(+1.18%) |
Dec 02, 2011 | 14.84 | 15.07 | 14.71 | 14.79 | 1,243,846 | -0.03(-0.20%) |
Dec 01, 2011 | 15.17 | 15.30 | 14.81 | 14.82 | 1,038,353 | -0.47(-3.07%) |
Nov 30, 2011 | 15.12 | 15.33 | 14.94 | 15.29 | 1,214,924 | +0.82(+5.68%) |
Nov 29, 2011 | 14.60 | 14.66 | 14.35 | 14.47 | 544,200 | -0.08(-0.57%) |
Nov 28, 2011 | 14.08 | 14.57 | 13.96 | 14.55 | 1,184,745 | +0.68(+4.94%) |
Nov 25, 2011 | 13.86 | 14.08 | 13.86 | 13.87 | 371,883 | -0.08(-0.56%) |
Nov 23, 2011 | 14.08 | 14.13 | 13.85 | 13.95 | 712,720 | -0.24(-1.73%) |
Nov 22, 2011 | 14.26 | 14.44 | 14.18 | 14.19 | 954,873 | -0.11(-0.76%) |
Nov 21, 2011 | 14.42 | 14.43 | 14.04 | 14.30 | 1,258,356 | -0.34(-2.35%) |
Nov 18, 2011 | 14.74 | 14.85 | 14.47 | 14.65 | 604,470 | -0.04(-0.25%) |
Nov 17, 2011 | 14.85 | 15.00 | 14.52 | 14.68 | 884,157 | -0.26(-1.72%) |
Nov 16, 2011 | 15.31 | 15.31 | 14.91 | 14.94 | 970,736 | -0.44(-2.86%) |
Nov 15, 2011 | 15.18 | 15.48 | 15.03 | 15.38 | 728,067 | +0.07(+0.49%) |
Nov 14, 2011 | 15.38 | 15.40 | 15.26 | 15.31 | 647,244 | -0.09(-0.59%) |
Nov 11, 2011 | 14.95 | 15.50 | 14.91 | 15.40 | 927,451 | +0.61(+4.10%) |
Nov 10, 2011 | 14.94 | 14.99 | 14.53 | 14.79 | 903,405 | +0.03(+0.22%) |
Nov 09, 2011 | 15.18 | 15.26 | 14.74 | 14.76 | 873,481 | -0.79(-5.10%) |
Nov 08, 2011 | 15.39 | 15.61 | 15.09 | 15.55 | 731,438 | +0.26(+1.71%) |
Nov 07, 2011 | 15.44 | 15.66 | 15.05 | 15.29 | 527,985 | -0.15(-0.97%) |
Nov 04, 2011 | 15.27 | 15.46 | 15.00 | 15.44 | 647,432 | +0.04(+0.24%) |
Nov 03, 2011 | 15.24 | 15.49 | 14.68 | 15.40 | 948,436 | +0.33(+2.18%) |
Nov 02, 2011 | 15.25 | 15.31 | 14.87 | 15.07 | 1,115,819 | +0.04(+0.25%) |
Nov 01, 2011 | 15.23 | 15.44 | 14.82 | 15.04 | 1,644,317 | -0.71(-4.51%) |
Oct 31, 2011 | 15.70 | 16.18 | 15.53 | 15.75 | 1,074,765 | -0.11(-0.71%) |
Oct 28, 2011 | 15.63 | 15.98 | 15.55 | 15.86 | 994,686 | +0.20(+1.27%) |
Oct 27, 2011 | 15.60 | 15.72 | 15.21 | 15.66 | 1,082,426 | +0.76(+5.13%) |
Oct 26, 2011 | 15.09 | 15.17 | 14.61 | 14.89 | 929,497 | -0.05(-0.33%) |
Oct 25, 2011 | 15.26 | 15.32 | 14.89 | 14.94 | 872,775 | -0.45(-2.91%) |
Oct 24, 2011 | 15.04 | 15.44 | 15.03 | 15.39 | 1,191,745 | +0.45(+3.03%) |
Oct 21, 2011 | 14.96 | 15.04 | 14.69 | 14.94 | 904,209 | +0.16(+1.10%) |
Oct 20, 2011 | 14.66 | 14.81 | 14.35 | 14.78 | 838,871 | +0.10(+0.68%) |
Oct 19, 2011 | 15.12 | 15.20 | 14.57 | 14.68 | 874,577 | -0.47(-3.10%) |
Oct 18, 2011 | 15.21 | 15.36 | 14.60 | 15.15 | 1,335,330 | -0.05(-0.30%) |
Oct 17, 2011 | 15.53 | 15.54 | 15.11 | 15.19 | 1,335,012 | -0.62(-3.91%) |
Oct 14, 2011 | 15.81 | 15.88 | 15.53 | 15.81 | 652,727 | +0.18(+1.17%) |
Oct 13, 2011 | 15.58 | 15.68 | 15.38 | 15.63 | 606,462 | -0.04(-0.24%) |
Oct 12, 2011 | 15.70 | 15.86 | 15.56 | 15.67 | 1,163,076 | +0.14(+0.91%) |
Oct 11, 2011 | 15.66 | 15.79 | 15.36 | 15.53 | 1,026,605 | -0.24(-1.55%) |
Oct 10, 2011 | 15.53 | 15.97 | 15.48 | 15.77 | 1,165,155 | +0.56(+3.66%) |
Oct 07, 2011 | 15.84 | 15.84 | 15.13 | 15.21 | 1,179,324 | -0.52(-3.30%) |
Oct 06, 2011 | 15.55 | 15.94 | 15.55 | 15.73 | 2,083,484 | +0.69(+4.58%) |
Oct 05, 2011 | 14.90 | 15.14 | 14.62 | 15.04 | 1,516,863 | +0.14(+0.95%) |
Oct 04, 2011 | 14.11 | 14.99 | 13.60 | 14.90 | 2,049,934 | +0.53(+3.70%) |