Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.68 | 12.75 | 12.56 | 12.68 | 5,202,830 | -0.07(-0.53%) |
Sep 27, 2012 | 12.71 | 12.82 | 12.63 | 12.74 | 5,416,524 | +0.08(+0.61%) |
Sep 26, 2012 | 12.74 | 12.75 | 12.54 | 12.67 | 6,554,000 | -0.09(-0.68%) |
Sep 25, 2012 | 13.13 | 13.15 | 12.73 | 12.75 | 3,960,986 | -0.31(-2.40%) |
Sep 24, 2012 | 13.16 | 13.17 | 13.04 | 13.07 | 4,667,787 | -0.12(-0.94%) |
Sep 21, 2012 | 13.29 | 13.32 | 13.17 | 13.19 | 7,575,782 | -0.06(-0.47%) |
Sep 20, 2012 | 13.25 | 13.29 | 13.15 | 13.25 | 6,044,497 | +0.01(+0.06%) |
Sep 19, 2012 | 13.26 | 13.32 | 13.13 | 13.25 | 4,992,172 | -0.04(-0.32%) |
Sep 18, 2012 | 13.21 | 13.32 | 13.18 | 13.29 | 3,466,770 | +0.05(+0.38%) |
Sep 17, 2012 | 13.29 | 13.37 | 13.16 | 13.24 | 4,469,763 | -0.06(-0.47%) |
Sep 14, 2012 | 13.31 | 13.46 | 13.22 | 13.30 | 5,103,971 | +0.00(+0.00%) |
Sep 13, 2012 | 13.07 | 13.33 | 13.07 | 13.30 | 5,734,720 | +0.21(+1.60%) |
Sep 12, 2012 | 13.26 | 13.26 | 13.05 | 13.09 | 4,737,791 | -0.10(-0.76%) |
Sep 11, 2012 | 13.24 | 13.29 | 13.00 | 13.19 | 5,829,213 | -0.03(-0.21%) |
Sep 10, 2012 | 13.42 | 13.46 | 13.20 | 13.22 | 6,974,016 | -0.21(-1.53%) |
Sep 07, 2012 | 13.46 | 13.46 | 13.35 | 13.42 | 5,756,520 | -0.10(-0.74%) |
Sep 06, 2012 | 13.33 | 13.55 | 13.19 | 13.52 | 7,230,098 | +0.33(+2.49%) |
Sep 05, 2012 | 13.26 | 13.36 | 13.19 | 13.20 | 3,908,322 | -0.13(-0.99%) |
Sep 04, 2012 | 13.47 | 13.47 | 13.15 | 13.33 | 4,242,759 | -0.13(-0.95%) |
Aug 31, 2012 | 13.45 | 13.54 | 13.30 | 13.46 | 3,235,209 | +0.12(+0.90%) |
Aug 30, 2012 | 13.36 | 13.42 | 13.28 | 13.34 | 2,466,736 | -0.12(-0.86%) |
Aug 29, 2012 | 13.41 | 13.53 | 13.39 | 13.45 | 3,924,516 | +0.07(+0.55%) |
Aug 27, 2012 | 13.47 | 13.53 | 13.32 | 13.38 | 2,859,683 | -0.07(-0.52%) |
Aug 24, 2012 | 13.39 | 13.49 | 13.24 | 13.45 | 6,403,171 | +0.08(+0.61%) |
Aug 23, 2012 | 13.55 | 13.55 | 13.36 | 13.37 | 4,148,261 | -0.15(-1.09%) |
Aug 22, 2012 | 13.54 | 13.58 | 13.39 | 13.51 | 4,988,910 | -0.05(-0.34%) |
Aug 21, 2012 | 13.64 | 13.71 | 13.56 | 13.56 | 3,937,530 | -0.02(-0.14%) |
Aug 20, 2012 | 13.70 | 13.70 | 13.52 | 13.58 | 3,476,692 | -0.12(-0.87%) |
Aug 17, 2012 | 13.69 | 13.76 | 13.61 | 13.70 | 3,838,774 | +0.05(+0.34%) |
Aug 16, 2012 | 13.56 | 13.69 | 13.55 | 13.65 | 2,504,185 | +0.10(+0.74%) |
Aug 15, 2012 | 13.48 | 13.61 | 13.46 | 13.55 | 2,964,941 | +0.04(+0.28%) |
Aug 14, 2012 | 13.42 | 13.54 | 13.41 | 13.51 | 4,482,756 | +0.10(+0.71%) |
Aug 13, 2012 | 13.40 | 13.46 | 13.31 | 13.42 | 3,378,920 | -0.02(-0.17%) |
Aug 10, 2012 | 13.35 | 13.46 | 13.32 | 13.44 | 3,532,221 | +0.08(+0.57%) |
Aug 09, 2012 | 13.33 | 13.45 | 13.28 | 13.37 | 5,629,543 | -0.03(-0.20%) |
Aug 08, 2012 | 13.35 | 13.43 | 13.32 | 13.39 | 4,536,469 | +0.02(+0.12%) |
Aug 07, 2012 | 13.30 | 13.47 | 13.28 | 13.38 | 5,339,061 | +0.10(+0.72%) |
Aug 06, 2012 | 13.30 | 13.32 | 13.19 | 13.28 | 5,042,380 | -0.02(-0.17%) |
Aug 03, 2012 | 13.04 | 13.34 | 12.82 | 13.30 | 6,782,451 | +0.50(+3.89%) |
Aug 02, 2012 | 12.63 | 12.90 | 12.61 | 12.81 | 4,718,140 | -0.07(-0.57%) |
Aug 01, 2012 | 12.91 | 12.97 | 12.76 | 12.88 | 6,001,630 | +0.08(+0.63%) |
Jul 31, 2012 | 12.79 | 12.93 | 12.72 | 12.80 | 7,359,203 | +0.01(+0.06%) |
Jul 30, 2012 | 12.62 | 12.81 | 12.53 | 12.79 | 8,601,449 | +0.18(+1.40%) |
Jul 27, 2012 | 12.58 | 12.66 | 12.45 | 12.61 | 7,414,059 | +0.16(+1.32%) |
Jul 26, 2012 | 12.50 | 12.66 | 12.38 | 12.45 | 3,449,305 | +0.21(+1.72%) |
Jul 25, 2012 | 12.07 | 12.37 | 12.04 | 12.24 | 5,192,193 | +0.17(+1.43%) |
Jul 24, 2012 | 12.21 | 12.23 | 11.97 | 12.07 | 5,845,223 | -0.13(-1.04%) |
Jul 23, 2012 | 12.25 | 12.25 | 12.02 | 12.19 | 3,499,213 | -0.23(-1.82%) |
Jul 20, 2012 | 12.58 | 12.58 | 12.32 | 12.42 | 4,410,044 | -0.16(-1.31%) |
Jul 19, 2012 | 12.52 | 12.64 | 12.47 | 12.58 | 4,835,471 | +0.10(+0.77%) |
Jul 18, 2012 | 12.13 | 12.56 | 12.10 | 12.49 | 3,396,699 | +0.37(+3.04%) |
Jul 17, 2012 | 12.18 | 12.20 | 11.94 | 12.12 | 3,659,754 | +0.02(+0.19%) |
Jul 16, 2012 | 12.12 | 12.19 | 11.98 | 12.10 | 4,156,025 | -0.03(-0.25%) |
Jul 13, 2012 | 11.90 | 12.18 | 11.89 | 12.13 | 4,845,905 | +0.23(+1.93%) |
Jul 12, 2012 | 11.92 | 11.96 | 11.74 | 11.90 | 6,541,086 | -0.14(-1.15%) |
Jul 11, 2012 | 12.07 | 12.16 | 11.90 | 12.03 | 6,888,648 | -0.01(-0.10%) |
Jul 10, 2012 | 12.20 | 12.29 | 11.95 | 12.05 | 5,486,991 | -0.13(-1.10%) |
Jul 09, 2012 | 12.30 | 12.34 | 12.10 | 12.18 | 4,459,962 | -0.16(-1.34%) |
Jul 06, 2012 | 12.64 | 12.69 | 12.30 | 12.35 | 5,335,504 | -0.35(-2.72%) |
Jul 05, 2012 | 12.67 | 12.78 | 12.49 | 12.69 | 2,942,445 | +0.02(+0.12%) |
Jul 03, 2012 | 12.56 | 12.68 | 12.53 | 12.67 | 1,432,079 | +0.10(+0.76%) |
Jul 02, 2012 | 12.75 | 12.77 | 12.49 | 12.58 | 3,234,058 | -0.10(-0.82%) |
Jun 29, 2012 | 12.58 | 12.72 | 12.47 | 12.68 | 5,274,498 | +0.32(+2.61%) |
Jun 28, 2012 | 12.40 | 12.44 | 12.20 | 12.36 | 3,833,863 | -0.10(-0.77%) |
Jun 27, 2012 | 12.48 | 12.58 | 12.40 | 12.46 | 5,081,262 | +0.05(+0.39%) |
Jun 26, 2012 | 12.35 | 12.53 | 12.21 | 12.41 | 7,512,879 | +0.09(+0.76%) |
Jun 25, 2012 | 12.58 | 12.65 | 12.23 | 12.31 | 5,206,771 | -0.41(-3.25%) |
Jun 22, 2012 | 12.55 | 12.76 | 12.49 | 12.73 | 5,854,881 | +0.26(+2.11%) |
Jun 21, 2012 | 12.73 | 12.76 | 12.41 | 12.47 | 5,332,812 | -0.28(-2.18%) |
Jun 20, 2012 | 12.74 | 12.82 | 12.63 | 12.74 | 4,036,916 | +0.07(+0.57%) |
Jun 19, 2012 | 12.67 | 12.77 | 12.55 | 12.67 | 4,102,917 | +0.07(+0.58%) |
Jun 18, 2012 | 12.41 | 12.65 | 12.38 | 12.60 | 4,580,669 | +0.15(+1.17%) |
Jun 15, 2012 | 12.24 | 12.45 | 12.17 | 12.45 | 5,410,145 | +0.25(+2.04%) |
Jun 14, 2012 | 12.24 | 12.36 | 12.08 | 12.20 | 4,440,048 | -0.01(-0.09%) |
Jun 13, 2012 | 12.32 | 12.40 | 12.16 | 12.21 | 4,161,416 | -0.15(-1.24%) |
Jun 12, 2012 | 12.13 | 12.38 | 12.13 | 12.37 | 3,631,610 | +0.26(+2.17%) |
Jun 11, 2012 | 12.35 | 12.36 | 12.09 | 12.11 | 5,865,599 | -0.17(-1.36%) |
Jun 08, 2012 | 12.11 | 12.30 | 12.11 | 12.27 | 4,733,257 | +0.10(+0.85%) |
Jun 07, 2012 | 12.28 | 12.33 | 12.13 | 12.17 | 6,423,139 | +0.02(+0.13%) |
Jun 06, 2012 | 11.92 | 12.16 | 11.87 | 12.15 | 4,715,388 | +0.35(+2.96%) |
Jun 05, 2012 | 11.70 | 11.85 | 11.60 | 11.80 | 4,184,685 | +0.11(+0.92%) |
Jun 04, 2012 | 11.69 | 11.79 | 11.59 | 11.70 | 3,964,364 | +0.04(+0.36%) |
Jun 01, 2012 | 11.71 | 11.86 | 11.63 | 11.66 | 5,451,672 | -0.24(-2.00%) |
May 31, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 14,064,558 | -0.11(-0.89%) |
May 30, 2012 | 11.99 | 12.05 | 11.81 | 12.00 | 11,189,147 | -0.02(-0.16%) |
May 29, 2012 | 11.98 | 12.07 | 11.90 | 12.02 | 3,663,989 | +0.16(+1.36%) |
May 25, 2012 | 11.86 | 11.95 | 11.82 | 11.86 | 3,623,816 | +0.03(+0.23%) |
May 24, 2012 | 11.94 | 11.98 | 11.74 | 11.83 | 5,149,761 | -0.13(-1.06%) |
May 23, 2012 | 11.82 | 12.00 | 11.77 | 11.96 | 7,653,834 | +0.09(+0.78%) |
May 22, 2012 | 11.82 | 11.94 | 11.79 | 11.87 | 11,025,058 | +0.02(+0.19%) |
May 21, 2012 | 11.75 | 11.94 | 11.69 | 11.84 | 5,947,893 | +0.15(+1.31%) |
May 18, 2012 | 11.91 | 11.97 | 11.65 | 11.69 | 8,396,337 | -0.19(-1.61%) |
May 17, 2012 | 11.99 | 12.08 | 11.88 | 11.88 | 5,655,550 | -0.13(-1.09%) |
May 16, 2012 | 12.10 | 12.17 | 11.98 | 12.01 | 8,437,973 | -0.00(-0.03%) |
May 15, 2012 | 11.97 | 12.18 | 11.94 | 12.02 | 6,162,742 | -0.00(-0.03%) |
May 14, 2012 | 12.00 | 12.05 | 11.92 | 12.02 | 7,298,419 | -0.08(-0.63%) |
May 11, 2012 | 12.11 | 12.28 | 12.10 | 12.10 | 11,021,423 | -0.01(-0.09%) |
May 10, 2012 | 12.17 | 12.24 | 12.02 | 12.11 | 15,388,929 | -0.03(-0.22%) |
May 09, 2012 | 12.27 | 12.28 | 12.10 | 12.13 | 12,127,022 | -0.27(-2.14%) |
May 08, 2012 | 12.58 | 12.61 | 12.38 | 12.40 | 11,189,712 | -0.29(-2.27%) |
May 07, 2012 | 12.73 | 12.75 | 12.63 | 12.69 | 6,163,557 | -0.13(-0.98%) |
May 04, 2012 | 13.03 | 13.07 | 12.80 | 12.81 | 8,956,681 | -0.34(-2.59%) |
May 03, 2012 | 13.26 | 13.40 | 13.15 | 13.15 | 8,950,444 | -0.09(-0.66%) |
May 02, 2012 | 13.27 | 13.52 | 13.17 | 13.24 | 10,911,264 | -0.12(-0.88%) |
May 01, 2012 | 13.38 | 13.55 | 13.35 | 13.36 | 5,686,382 | -0.05(-0.40%) |
Apr 30, 2012 | 13.41 | 13.48 | 13.35 | 13.41 | 4,747,202 | -0.02(-0.11%) |
Apr 27, 2012 | 13.46 | 13.51 | 13.34 | 13.43 | 5,142,567 | +0.02(+0.14%) |
Apr 26, 2012 | 13.23 | 13.47 | 13.18 | 13.41 | 4,523,667 | +0.17(+1.29%) |
Apr 25, 2012 | 13.22 | 13.27 | 13.13 | 13.24 | 4,392,527 | +0.13(+0.98%) |
Apr 24, 2012 | 13.22 | 13.26 | 13.10 | 13.11 | 5,553,862 | -0.05(-0.37%) |
Apr 23, 2012 | 13.25 | 13.31 | 13.15 | 13.16 | 6,250,094 | -0.22(-1.64%) |
Apr 20, 2012 | 13.64 | 13.67 | 13.37 | 13.38 | 5,468,146 | -0.18(-1.34%) |
Apr 19, 2012 | 13.74 | 14.00 | 13.56 | 13.56 | 6,384,953 | -0.17(-1.27%) |
Apr 18, 2012 | 13.69 | 13.75 | 13.57 | 13.73 | 3,735,534 | -0.06(-0.44%) |
Apr 17, 2012 | 13.66 | 13.87 | 13.57 | 13.79 | 4,324,597 | +0.26(+1.90%) |
Apr 16, 2012 | 13.68 | 13.76 | 13.51 | 13.54 | 5,980,125 | -0.04(-0.31%) |
Apr 13, 2012 | 13.73 | 13.79 | 13.58 | 13.58 | 6,405,636 | -0.14(-1.02%) |
Apr 12, 2012 | 13.48 | 13.74 | 13.48 | 13.72 | 3,414,083 | +0.24(+1.77%) |
Apr 11, 2012 | 13.46 | 13.63 | 13.46 | 13.48 | 3,600,385 | +0.18(+1.37%) |
Apr 10, 2012 | 13.40 | 13.54 | 13.29 | 13.30 | 6,024,552 | -0.14(-1.04%) |
Apr 09, 2012 | 13.55 | 13.59 | 13.41 | 13.44 | 5,206,213 | -0.27(-1.94%) |
Apr 05, 2012 | 13.71 | 13.74 | 13.62 | 13.70 | 3,221,266 | -0.00(-0.03%) |
Apr 04, 2012 | 13.79 | 13.82 | 13.63 | 13.71 | 2,963,451 | -0.21(-1.53%) |
Apr 03, 2012 | 14.09 | 14.10 | 13.87 | 13.92 | 3,075,246 | -0.23(-1.63%) |
Apr 02, 2012 | 14.09 | 14.17 | 13.90 | 14.15 | 3,481,329 | +0.05(+0.32%) |
Mar 30, 2012 | 14.04 | 14.19 | 13.95 | 14.10 | 3,940,233 | +0.17(+1.25%) |
Mar 29, 2012 | 13.81 | 13.94 | 13.71 | 13.93 | 3,349,427 | +0.05(+0.38%) |
Mar 28, 2012 | 13.97 | 13.98 | 13.75 | 13.88 | 3,143,705 | -0.12(-0.87%) |
Mar 27, 2012 | 13.99 | 14.06 | 13.96 | 14.00 | 3,820,649 | -0.02(-0.14%) |
Mar 26, 2012 | 13.96 | 14.06 | 13.88 | 14.02 | 3,783,773 | +0.15(+1.09%) |
Mar 23, 2012 | 13.88 | 13.96 | 13.77 | 13.87 | 2,681,618 | -0.05(-0.35%) |
Mar 22, 2012 | 13.86 | 14.05 | 13.83 | 13.92 | 3,690,005 | -0.04(-0.30%) |
Mar 21, 2012 | 13.87 | 13.99 | 13.81 | 13.96 | 2,560,102 | +0.08(+0.60%) |
Mar 20, 2012 | 13.87 | 13.91 | 13.75 | 13.87 | 4,437,492 | -0.06(-0.41%) |
Mar 19, 2012 | 13.77 | 14.00 | 13.75 | 13.93 | 2,516,144 | +0.10(+0.71%) |
Mar 16, 2012 | 13.96 | 14.01 | 13.80 | 13.83 | 7,087,027 | -0.16(-1.11%) |
Mar 15, 2012 | 13.83 | 14.03 | 13.82 | 13.99 | 3,693,491 | +0.13(+0.96%) |
Mar 14, 2012 | 13.88 | 14.03 | 13.80 | 13.85 | 4,764,321 | -0.02(-0.14%) |
Mar 13, 2012 | 13.66 | 13.87 | 13.63 | 13.87 | 3,842,028 | +0.28(+2.04%) |
Mar 12, 2012 | 13.70 | 13.72 | 13.52 | 13.60 | 4,379,282 | -0.10(-0.75%) |
Mar 09, 2012 | 13.54 | 13.73 | 13.50 | 13.70 | 3,706,293 | +0.11(+0.78%) |
Mar 08, 2012 | 13.56 | 13.68 | 13.50 | 13.59 | 4,427,839 | +0.07(+0.50%) |
Mar 07, 2012 | 13.43 | 13.59 | 13.35 | 13.52 | 3,257,083 | +0.13(+0.96%) |
Mar 06, 2012 | 13.27 | 13.47 | 13.27 | 13.40 | 4,910,018 | +0.06(+0.46%) |
Mar 05, 2012 | 13.52 | 13.62 | 13.28 | 13.34 | 4,891,706 | -0.20(-1.48%) |
Mar 02, 2012 | 13.62 | 13.74 | 13.46 | 13.54 | 3,906,674 | -0.17(-1.22%) |
Mar 01, 2012 | 13.77 | 13.80 | 13.66 | 13.70 | 3,193,629 | +0.03(+0.19%) |
Feb 29, 2012 | 13.95 | 13.96 | 13.66 | 13.68 | 4,451,323 | -0.26(-1.88%) |
Feb 28, 2012 | 13.84 | 14.01 | 13.75 | 13.94 | 3,614,197 | +0.16(+1.16%) |
Feb 27, 2012 | 13.70 | 13.86 | 13.58 | 13.78 | 6,366,399 | -0.01(-0.08%) |
Feb 24, 2012 | 13.79 | 13.83 | 13.72 | 13.79 | 2,915,930 | +0.02(+0.14%) |
Feb 23, 2012 | 13.78 | 13.87 | 13.65 | 13.77 | 3,523,409 | +0.01(+0.06%) |
Feb 22, 2012 | 13.84 | 13.95 | 13.73 | 13.76 | 2,898,082 | -0.13(-0.90%) |
Feb 21, 2012 | 14.14 | 14.15 | 13.82 | 13.89 | 2,995,717 | -0.20(-1.45%) |
Feb 17, 2012 | 14.09 | 14.17 | 13.99 | 14.09 | 3,815,744 | +0.02(+0.11%) |
Feb 16, 2012 | 13.79 | 14.17 | 13.79 | 14.08 | 4,710,985 | +0.30(+2.14%) |
Feb 15, 2012 | 13.96 | 14.05 | 13.78 | 13.78 | 4,945,337 | -0.09(-0.65%) |
Feb 14, 2012 | 13.68 | 13.87 | 13.62 | 13.87 | 10,397,184 | +0.11(+0.79%) |
Feb 13, 2012 | 13.92 | 13.92 | 13.65 | 13.76 | 9,015,723 | -0.02(-0.11%) |
Feb 10, 2012 | 13.92 | 13.92 | 13.72 | 13.78 | 3,716,071 | -0.24(-1.71%) |
Feb 09, 2012 | 14.02 | 14.08 | 13.89 | 14.02 | 5,252,940 | +0.02(+0.13%) |
Feb 08, 2012 | 13.96 | 14.05 | 13.87 | 14.00 | 6,990,097 | -0.01(-0.05%) |
Feb 07, 2012 | 14.21 | 14.22 | 13.98 | 14.01 | 7,418,013 | -0.27(-1.89%) |
Feb 06, 2012 | 14.29 | 14.37 | 14.19 | 14.28 | 4,585,787 | -0.15(-1.04%) |
Feb 03, 2012 | 14.38 | 14.60 | 14.25 | 14.43 | 5,919,033 | +0.27(+1.94%) |
Feb 02, 2012 | 14.09 | 14.39 | 14.09 | 14.15 | 6,537,146 | +0.05(+0.35%) |
Feb 01, 2012 | 14.05 | 14.14 | 13.89 | 14.11 | 4,717,110 | +0.25(+1.79%) |
Jan 31, 2012 | 13.97 | 14.03 | 13.75 | 13.86 | 4,026,682 | +0.01(+0.08%) |
Jan 30, 2012 | 13.70 | 13.91 | 13.59 | 13.85 | 4,387,583 | +0.03(+0.23%) |
Jan 27, 2012 | 13.71 | 13.95 | 13.71 | 13.81 | 3,803,177 | -0.13(-0.93%) |
Jan 26, 2012 | 14.06 | 14.22 | 13.82 | 13.94 | 5,975,693 | +0.13(+0.92%) |
Jan 25, 2012 | 14.02 | 14.05 | 13.70 | 13.82 | 6,276,517 | -0.20(-1.39%) |
Jan 24, 2012 | 13.88 | 14.08 | 13.79 | 14.01 | 3,503,613 | +0.05(+0.38%) |
Jan 23, 2012 | 14.02 | 14.15 | 13.93 | 13.96 | 4,903,332 | -0.08(-0.54%) |
Jan 20, 2012 | 14.25 | 14.27 | 13.99 | 14.03 | 8,215,987 | -0.19(-1.35%) |
Jan 19, 2012 | 14.44 | 14.44 | 14.20 | 14.23 | 15,870,252 | -0.13(-0.89%) |
Jan 18, 2012 | 14.03 | 14.42 | 13.99 | 14.35 | 16,140,513 | +0.77(+5.67%) |
Jan 17, 2012 | 13.53 | 13.66 | 13.44 | 13.58 | 5,509,050 | +0.21(+1.57%) |
Jan 13, 2012 | 13.36 | 13.46 | 13.24 | 13.37 | 4,831,712 | -0.05(-0.39%) |
Jan 12, 2012 | 13.49 | 13.51 | 13.37 | 13.43 | 4,822,773 | -0.02(-0.14%) |
Jan 11, 2012 | 13.54 | 13.54 | 13.36 | 13.44 | 3,284,102 | -0.07(-0.53%) |
Jan 10, 2012 | 13.57 | 13.60 | 13.42 | 13.52 | 4,198,328 | +0.00(+0.03%) |
Jan 09, 2012 | 13.58 | 13.66 | 13.47 | 13.51 | 3,678,190 | +0.14(+1.01%) |
Jan 06, 2012 | 13.54 | 13.58 | 13.32 | 13.38 | 4,297,119 | -0.19(-1.38%) |
Jan 05, 2012 | 13.55 | 13.58 | 13.24 | 13.56 | 5,466,044 | +0.11(+0.84%) |
Jan 04, 2012 | 13.40 | 13.47 | 13.32 | 13.45 | 3,775,223 | -0.30(-2.21%) |
Dec 30, 2011 | 13.84 | 13.89 | 13.76 | 13.76 | 2,381,192 | -0.08(-0.57%) |
Dec 29, 2011 | 13.69 | 13.85 | 13.60 | 13.84 | 2,446,437 | +0.21(+1.52%) |
Dec 28, 2011 | 13.81 | 13.81 | 13.61 | 13.63 | 2,230,702 | -0.16(-1.17%) |
Dec 27, 2011 | 13.75 | 13.88 | 13.69 | 13.79 | 1,645,743 | +0.05(+0.33%) |
Dec 23, 2011 | 13.73 | 13.78 | 13.57 | 13.75 | 2,176,467 | +0.43(+3.24%) |
Dec 21, 2011 | 13.45 | 13.50 | 13.03 | 13.31 | 4,019,224 | -0.09(-0.70%) |
Dec 20, 2011 | 13.03 | 13.44 | 13.02 | 13.41 | 5,830,827 | +0.63(+4.97%) |
Dec 19, 2011 | 13.08 | 13.14 | 12.73 | 12.77 | 5,203,016 | -0.18(-1.36%) |
Dec 16, 2011 | 12.73 | 13.09 | 12.72 | 12.95 | 8,206,284 | +0.26(+2.01%) |
Dec 15, 2011 | 12.78 | 12.84 | 12.64 | 12.69 | 2,756,362 | +0.04(+0.33%) |
Dec 14, 2011 | 12.72 | 12.80 | 12.61 | 12.65 | 4,385,306 | -0.11(-0.85%) |
Dec 13, 2011 | 13.08 | 13.14 | 12.66 | 12.76 | 5,214,593 | -0.26(-1.99%) |
Dec 12, 2011 | 12.94 | 13.04 | 12.76 | 13.02 | 5,183,160 | -0.05(-0.40%) |
Dec 09, 2011 | 12.88 | 13.14 | 12.72 | 13.07 | 7,384,151 | +0.06(+0.46%) |
Dec 08, 2011 | 13.10 | 13.23 | 12.98 | 13.01 | 4,812,383 | -0.17(-1.31%) |
Dec 07, 2011 | 13.08 | 13.29 | 12.93 | 13.19 | 5,241,532 | +0.08(+0.60%) |
Dec 06, 2011 | 13.08 | 13.17 | 12.97 | 13.11 | 4,041,455 | -0.00(-0.03%) |
Dec 05, 2011 | 13.21 | 13.29 | 13.05 | 13.11 | 3,905,480 | +0.10(+0.75%) |
Dec 02, 2011 | 13.19 | 13.29 | 12.98 | 13.01 | 3,961,160 | -0.08(-0.60%) |
Dec 01, 2011 | 13.05 | 13.13 | 12.94 | 13.09 | 3,240,284 | -0.02(-0.14%) |
Nov 30, 2011 | 12.65 | 13.12 | 12.57 | 13.11 | 7,804,332 | +0.73(+5.88%) |
Nov 29, 2011 | 12.40 | 12.53 | 12.34 | 12.38 | 3,092,829 | -0.04(-0.30%) |
Nov 28, 2011 | 12.43 | 12.51 | 12.32 | 12.42 | 7,678,011 | +0.29(+2.38%) |
Nov 25, 2011 | 12.12 | 12.33 | 12.12 | 12.13 | 1,721,159 | -0.09(-0.77%) |
Nov 23, 2011 | 12.38 | 12.40 | 12.22 | 12.22 | 4,936,273 | -0.24(-1.93%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.45 | 12.46 | 5,446,553 | -0.31(-2.41%) |
Nov 21, 2011 | 12.86 | 12.90 | 12.67 | 12.77 | 3,654,567 | -0.21(-1.65%) |
Nov 18, 2011 | 13.11 | 13.17 | 12.90 | 12.99 | 4,366,622 | -0.08(-0.60%) |
Nov 17, 2011 | 13.62 | 13.81 | 13.05 | 13.07 | 7,791,705 | -0.56(-4.09%) |
Nov 16, 2011 | 13.56 | 13.90 | 13.52 | 13.62 | 5,806,288 | -0.09(-0.68%) |
Nov 15, 2011 | 13.52 | 13.80 | 13.49 | 13.71 | 4,908,149 | +0.16(+1.21%) |
Nov 14, 2011 | 13.62 | 13.76 | 13.51 | 13.55 | 3,193,601 | -0.12(-0.90%) |
Nov 11, 2011 | 13.41 | 13.76 | 13.41 | 13.67 | 4,403,995 | +0.37(+2.80%) |
Nov 10, 2011 | 13.29 | 13.39 | 13.12 | 13.30 | 3,986,348 | +0.12(+0.87%) |
Nov 09, 2011 | 13.43 | 13.45 | 13.13 | 13.19 | 5,878,285 | -0.55(-3.98%) |
Nov 08, 2011 | 13.67 | 13.78 | 13.49 | 13.73 | 5,557,857 | +0.13(+0.98%) |
Nov 07, 2011 | 13.63 | 13.71 | 13.39 | 13.60 | 9,807,822 | -0.17(-1.24%) |
Nov 04, 2011 | 13.80 | 14.14 | 13.66 | 13.77 | 10,574,334 | +0.46(+3.49%) |
Nov 03, 2011 | 12.96 | 13.34 | 12.83 | 13.31 | 7,364,103 | +0.43(+3.32%) |
Nov 02, 2011 | 12.92 | 13.03 | 12.79 | 12.88 | 6,041,354 | +0.05(+0.41%) |
Nov 01, 2011 | 13.08 | 13.13 | 12.77 | 12.83 | 9,929,379 | -0.63(-4.70%) |
Oct 31, 2011 | 13.48 | 13.61 | 13.33 | 13.46 | 6,022,423 | -0.10(-0.77%) |
Oct 28, 2011 | 13.44 | 13.63 | 13.40 | 13.56 | 5,566,726 | +0.04(+0.28%) |
Oct 27, 2011 | 13.41 | 13.59 | 13.31 | 13.53 | 7,040,194 | +0.43(+3.27%) |
Oct 26, 2011 | 12.95 | 13.15 | 12.77 | 13.10 | 5,592,042 | +0.25(+1.97%) |
Oct 25, 2011 | 12.81 | 13.07 | 12.59 | 12.84 | 5,630,887 | -0.06(-0.46%) |
Oct 24, 2011 | 12.63 | 12.98 | 12.58 | 12.90 | 5,490,645 | +0.33(+2.63%) |
Oct 21, 2011 | 12.47 | 12.62 | 12.40 | 12.57 | 9,367,139 | +0.29(+2.36%) |
Oct 20, 2011 | 12.44 | 12.46 | 12.13 | 12.28 | 10,116,403 | -0.16(-1.26%) |
Oct 19, 2011 | 12.50 | 12.64 | 12.38 | 12.44 | 6,345,690 | -0.10(-0.80%) |
Oct 18, 2011 | 12.42 | 12.58 | 12.30 | 12.54 | 7,400,239 | +0.13(+1.02%) |
Oct 17, 2011 | 12.44 | 12.54 | 12.35 | 12.41 | 7,685,660 | -0.03(-0.24%) |
Oct 14, 2011 | 13.02 | 13.11 | 12.30 | 12.44 | 27,596,646 | -0.69(-5.27%) |
Oct 13, 2011 | 12.79 | 13.22 | 12.76 | 13.13 | 10,085,536 | +0.32(+2.47%) |
Oct 12, 2011 | 12.86 | 12.96 | 12.79 | 12.82 | 7,018,311 | +0.06(+0.44%) |
Oct 11, 2011 | 12.77 | 12.84 | 12.67 | 12.76 | 5,805,597 | -0.01(-0.12%) |
Oct 10, 2011 | 12.74 | 12.87 | 12.64 | 12.78 | 5,782,295 | +0.25(+1.99%) |
Oct 07, 2011 | 12.41 | 12.67 | 12.31 | 12.53 | 7,381,302 | +0.15(+1.17%) |
Oct 06, 2011 | 12.17 | 12.39 | 11.96 | 12.38 | 7,253,222 | +0.23(+1.93%) |
Oct 05, 2011 | 11.83 | 12.18 | 11.61 | 12.15 | 6,775,526 | +0.36(+3.09%) |
Oct 04, 2011 | 11.19 | 11.80 | 11.19 | 11.78 | 12,131,558 | +0.46(+4.11%) |