Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.50 | 13.61 | 13.33 | 13.42 | 4,277,665 | -0.13(-0.94%) |
Sep 27, 2012 | 13.55 | 13.67 | 13.36 | 13.55 | 4,238,163 | +0.11(+0.82%) |
Sep 26, 2012 | 13.66 | 13.66 | 13.25 | 13.44 | 6,949,724 | -0.30(-2.16%) |
Sep 25, 2012 | 14.67 | 14.75 | 13.69 | 13.73 | 7,012,407 | -0.89(-6.09%) |
Sep 24, 2012 | 14.55 | 14.82 | 14.53 | 14.62 | 3,660,885 | -0.19(-1.26%) |
Sep 21, 2012 | 14.51 | 14.82 | 14.46 | 14.81 | 6,598,620 | +0.14(+0.92%) |
Sep 20, 2012 | 14.39 | 14.70 | 14.17 | 14.67 | 8,080,791 | +0.20(+1.41%) |
Sep 19, 2012 | 14.62 | 14.68 | 14.41 | 14.47 | 4,088,110 | -0.14(-0.93%) |
Sep 18, 2012 | 14.63 | 14.67 | 14.46 | 14.61 | 5,375,642 | -0.09(-0.63%) |
Sep 17, 2012 | 14.69 | 14.89 | 14.52 | 14.70 | 5,576,980 | -0.09(-0.63%) |
Sep 14, 2012 | 14.60 | 15.06 | 14.53 | 14.79 | 3,507,466 | +0.34(+2.33%) |
Sep 13, 2012 | 13.87 | 14.54 | 13.57 | 14.46 | 6,871,998 | +0.59(+4.24%) |
Sep 12, 2012 | 13.71 | 14.01 | 13.71 | 13.87 | 3,729,178 | +0.18(+1.30%) |
Sep 11, 2012 | 13.34 | 13.73 | 13.34 | 13.69 | 3,019,076 | +0.41(+3.06%) |
Sep 10, 2012 | 13.53 | 13.73 | 13.24 | 13.28 | 3,444,772 | -0.33(-2.42%) |
Sep 07, 2012 | 13.53 | 13.88 | 13.46 | 13.61 | 6,255,600 | +0.31(+2.35%) |
Sep 06, 2012 | 13.01 | 13.47 | 12.99 | 13.30 | 4,907,851 | +0.41(+3.22%) |
Sep 05, 2012 | 12.68 | 13.27 | 12.57 | 12.89 | 7,581,966 | +0.27(+2.14%) |
Sep 04, 2012 | 12.84 | 12.87 | 12.34 | 12.62 | 3,194,767 | -0.23(-1.78%) |
Aug 31, 2012 | 12.84 | 12.98 | 12.67 | 12.84 | 2,957,758 | +0.16(+1.27%) |
Aug 30, 2012 | 12.71 | 12.73 | 12.44 | 12.68 | 2,191,964 | -0.10(-0.79%) |
Aug 29, 2012 | 12.95 | 12.95 | 12.70 | 12.79 | 1,916,781 | -0.33(-2.51%) |
Aug 27, 2012 | 13.33 | 13.35 | 13.06 | 13.12 | 2,111,468 | -0.13(-0.96%) |
Aug 24, 2012 | 13.11 | 13.29 | 12.84 | 13.24 | 4,900,537 | +0.08(+0.58%) |
Aug 23, 2012 | 13.66 | 13.79 | 13.17 | 13.17 | 3,809,948 | -0.51(-3.71%) |
Aug 22, 2012 | 13.72 | 13.95 | 13.53 | 13.67 | 3,479,449 | -0.10(-0.74%) |
Aug 21, 2012 | 13.85 | 14.08 | 13.72 | 13.77 | 2,176,076 | -0.01(-0.06%) |
Aug 20, 2012 | 13.64 | 13.96 | 13.63 | 13.78 | 4,312,083 | +0.14(+0.99%) |
Aug 17, 2012 | 13.55 | 13.74 | 13.55 | 13.65 | 3,532,455 | +0.03(+0.19%) |
Aug 16, 2012 | 13.49 | 13.72 | 13.43 | 13.62 | 4,431,210 | +0.17(+1.26%) |
Aug 15, 2012 | 13.69 | 13.74 | 13.37 | 13.45 | 4,321,728 | -0.28(-2.03%) |
Aug 14, 2012 | 13.99 | 14.11 | 13.66 | 13.73 | 4,616,699 | -0.17(-1.22%) |
Aug 13, 2012 | 14.10 | 14.12 | 13.80 | 13.90 | 5,050,360 | -0.26(-1.85%) |
Aug 10, 2012 | 14.04 | 14.17 | 13.91 | 14.16 | 3,738,738 | -0.01(-0.06%) |
Aug 09, 2012 | 13.61 | 14.30 | 13.58 | 14.17 | 5,821,615 | +0.59(+4.36%) |
Aug 08, 2012 | 13.50 | 13.66 | 13.46 | 13.58 | 3,254,480 | +0.00(+0.00%) |
Aug 07, 2012 | 13.36 | 13.90 | 13.36 | 13.58 | 4,343,186 | +0.31(+2.36%) |
Aug 06, 2012 | 13.25 | 13.51 | 13.22 | 13.27 | 2,958,154 | +0.09(+0.71%) |
Aug 03, 2012 | 13.13 | 13.31 | 13.01 | 13.17 | 3,218,970 | +0.26(+2.03%) |
Aug 02, 2012 | 13.05 | 13.20 | 12.68 | 12.91 | 3,984,982 | -0.31(-2.37%) |
Aug 01, 2012 | 13.18 | 13.47 | 12.95 | 13.23 | 4,633,670 | +0.14(+1.03%) |
Jul 31, 2012 | 13.49 | 13.60 | 12.90 | 13.09 | 5,825,436 | -0.38(-2.83%) |
Jul 30, 2012 | 13.70 | 13.79 | 13.23 | 13.47 | 3,857,172 | -0.20(-1.48%) |
Jul 27, 2012 | 13.34 | 13.82 | 13.14 | 13.67 | 5,490,023 | +0.44(+3.32%) |
Jul 26, 2012 | 13.62 | 13.74 | 12.74 | 13.23 | 11,251,397 | +0.65(+5.17%) |
Jul 25, 2012 | 12.72 | 12.83 | 12.24 | 12.58 | 6,089,818 | -0.12(-0.93%) |
Jul 24, 2012 | 12.84 | 12.90 | 12.35 | 12.70 | 5,386,891 | -0.14(-1.12%) |
Jul 23, 2012 | 12.68 | 12.89 | 12.38 | 12.84 | 3,157,695 | -0.06(-0.46%) |
Jul 20, 2012 | 12.81 | 13.17 | 12.73 | 12.90 | 5,095,582 | +0.07(+0.56%) |
Jul 19, 2012 | 12.90 | 13.05 | 12.80 | 12.83 | 4,015,501 | +0.05(+0.43%) |
Jul 18, 2012 | 12.29 | 12.94 | 12.21 | 12.78 | 6,373,741 | +0.46(+3.71%) |
Jul 17, 2012 | 11.98 | 12.35 | 11.78 | 12.32 | 5,708,439 | +0.41(+3.48%) |
Jul 16, 2012 | 11.80 | 12.05 | 11.61 | 11.91 | 3,768,675 | +0.03(+0.21%) |
Jul 13, 2012 | 11.70 | 11.93 | 11.61 | 11.88 | 4,486,716 | +0.22(+1.88%) |
Jul 12, 2012 | 11.69 | 11.75 | 11.33 | 11.66 | 6,846,169 | -0.19(-1.57%) |
Jul 11, 2012 | 11.89 | 12.11 | 11.76 | 11.85 | 5,941,728 | +0.01(+0.07%) |
Jul 10, 2012 | 12.47 | 12.54 | 11.70 | 11.84 | 3,235,682 | -0.51(-4.11%) |
Jul 09, 2012 | 12.30 | 12.46 | 12.13 | 12.35 | 2,829,430 | +0.00(+0.00%) |
Jul 06, 2012 | 12.27 | 12.46 | 12.13 | 12.35 | 2,914,157 | -0.11(-0.88%) |
Jul 05, 2012 | 12.47 | 12.66 | 12.20 | 12.46 | 3,425,788 | -0.05(-0.41%) |
Jul 03, 2012 | 12.13 | 12.64 | 12.06 | 12.51 | 5,311,367 | +0.57(+4.75%) |
Jul 02, 2012 | 12.34 | 12.44 | 11.79 | 11.94 | 5,246,487 | -0.37(-3.02%) |
Jun 29, 2012 | 12.09 | 12.44 | 11.97 | 12.31 | 6,782,008 | +0.50(+4.22%) |
Jun 28, 2012 | 11.39 | 11.90 | 11.39 | 11.81 | 5,140,908 | +0.30(+2.57%) |
Jun 27, 2012 | 11.22 | 11.56 | 11.08 | 11.52 | 5,666,352 | +0.33(+2.95%) |
Jun 26, 2012 | 11.00 | 11.23 | 10.83 | 11.19 | 4,978,156 | +0.12(+1.07%) |
Jun 25, 2012 | 11.45 | 11.47 | 11.01 | 11.07 | 4,401,784 | -0.63(-5.42%) |
Jun 22, 2012 | 11.78 | 11.82 | 11.46 | 11.70 | 3,526,244 | +0.07(+0.62%) |
Jun 21, 2012 | 12.51 | 12.51 | 11.58 | 11.63 | 4,709,258 | -0.83(-6.68%) |
Jun 20, 2012 | 12.38 | 12.68 | 12.35 | 12.46 | 6,034,622 | +0.14(+1.10%) |
Jun 19, 2012 | 11.87 | 12.36 | 11.83 | 12.33 | 6,847,357 | +0.51(+4.29%) |
Jun 18, 2012 | 11.64 | 11.86 | 11.62 | 11.82 | 2,907,844 | -0.08(-0.71%) |
Jun 15, 2012 | 11.77 | 11.95 | 11.55 | 11.91 | 5,290,257 | +0.11(+0.93%) |
Jun 14, 2012 | 11.69 | 11.89 | 11.59 | 11.80 | 3,672,900 | +0.16(+1.42%) |
Jun 13, 2012 | 11.81 | 12.09 | 11.56 | 11.63 | 4,950,300 | -0.33(-2.79%) |
Jun 12, 2012 | 12.08 | 12.26 | 11.86 | 11.97 | 4,971,953 | -0.07(-0.56%) |
Jun 11, 2012 | 12.75 | 12.85 | 12.02 | 12.03 | 4,583,120 | -0.53(-4.23%) |
Jun 08, 2012 | 12.60 | 12.71 | 12.34 | 12.56 | 2,765,721 | -0.11(-0.86%) |
Jun 07, 2012 | 12.87 | 13.15 | 12.43 | 12.67 | 5,163,520 | -0.15(-1.18%) |
Jun 06, 2012 | 12.89 | 13.17 | 12.63 | 12.82 | 6,631,396 | +0.08(+0.60%) |
Jun 05, 2012 | 12.69 | 13.10 | 12.64 | 12.75 | 5,710,458 | -0.03(-0.20%) |
Jun 04, 2012 | 12.51 | 12.79 | 12.27 | 12.77 | 4,711,331 | +0.38(+3.06%) |
Jun 01, 2012 | 12.49 | 12.83 | 12.38 | 12.39 | 4,427,589 | -0.35(-2.71%) |
May 31, 2012 | 13.09 | 13.13 | 12.60 | 12.74 | 3,289,405 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.40 | 12.99 | 13.04 | 3,420,668 | -0.53(-3.91%) |
May 29, 2012 | 13.47 | 13.73 | 13.34 | 13.57 | 3,814,013 | +0.30(+2.29%) |
May 25, 2012 | 13.25 | 13.38 | 13.04 | 13.27 | 2,379,557 | +0.14(+1.09%) |
May 24, 2012 | 13.47 | 13.47 | 12.90 | 13.13 | 3,665,866 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.61 | 13.36 | 3,587,620 | +0.51(+3.93%) |
May 22, 2012 | 13.03 | 13.52 | 12.72 | 12.86 | 4,884,436 | -0.12(-0.91%) |
May 21, 2012 | 12.23 | 13.00 | 12.18 | 12.98 | 3,546,841 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,235,309 | -0.19(-1.50%) |
May 17, 2012 | 12.29 | 12.71 | 12.22 | 12.34 | 5,750,943 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.18 | 12.23 | 3,951,584 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.98 | 12.10 | 12.31 | 7,262,915 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.72 | 12.87 | 4,448,293 | -0.18(-1.36%) |
May 11, 2012 | 13.35 | 13.57 | 12.99 | 13.04 | 4,466,735 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.83 | 13.32 | 13.47 | 7,445,551 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.36 | 12.79 | 13.30 | 5,496,163 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.19 | 12.52 | 13.16 | 5,840,580 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.09 | 12.60 | 13.00 | 4,809,992 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.87 | 6,056,697 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.61 | 13.14 | 13.15 | 5,527,423 | -0.40(-2.92%) |
May 02, 2012 | 13.84 | 13.84 | 13.53 | 13.55 | 3,361,368 | -0.46(-3.31%) |
May 01, 2012 | 13.73 | 14.20 | 13.44 | 14.01 | 4,691,665 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,204,260 | -0.12(-0.86%) |
Apr 27, 2012 | 14.20 | 14.20 | 13.65 | 13.75 | 5,735,755 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 14.00 | 14.29 | 8,906,470 | +0.09(+0.65%) |
Apr 25, 2012 | 13.89 | 14.22 | 13.76 | 14.20 | 6,092,415 | +0.55(+4.01%) |
Apr 24, 2012 | 13.52 | 13.88 | 13.52 | 13.65 | 4,776,778 | +0.15(+1.12%) |
Apr 23, 2012 | 13.30 | 13.64 | 13.06 | 13.50 | 2,972,055 | +0.08(+0.57%) |
Apr 20, 2012 | 13.68 | 13.88 | 13.40 | 13.42 | 2,700,129 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.89 | 13.41 | 13.57 | 3,975,256 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.79 | 13.31 | 13.42 | 3,204,385 | -0.03(-0.19%) |
Apr 17, 2012 | 13.35 | 13.79 | 13.34 | 13.45 | 4,533,060 | +0.25(+1.92%) |
Apr 16, 2012 | 13.77 | 13.81 | 13.15 | 13.20 | 5,521,824 | -0.46(-3.33%) |
Apr 13, 2012 | 14.26 | 14.26 | 13.63 | 13.65 | 4,711,415 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.47 | 13.78 | 14.34 | 4,556,189 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.78 | 4,401,762 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.68 | 5,026,648 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,485,678 | -0.22(-1.53%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,750,077 | +0.15(+1.07%) |
Apr 04, 2012 | 14.36 | 14.46 | 14.10 | 14.12 | 4,134,613 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.31 | 14.54 | 5,021,067 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,122,062 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,117,220 | +0.17(+1.17%) |
Mar 29, 2012 | 14.37 | 14.54 | 14.18 | 14.40 | 3,888,357 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.31 | 14.48 | 5,891,801 | -0.31(-2.11%) |
Mar 27, 2012 | 15.06 | 15.13 | 14.59 | 14.79 | 5,846,831 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,596,375 | -0.03(-0.17%) |
Mar 23, 2012 | 14.84 | 15.25 | 14.74 | 15.07 | 3,938,708 | +0.24(+1.65%) |
Mar 22, 2012 | 15.11 | 15.13 | 14.79 | 14.83 | 5,156,493 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.74 | 15.23 | 6,257,482 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.27 | 15.29 | 2,996,490 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.05 | 15.68 | 15.86 | 2,243,204 | -0.04(-0.27%) |
Mar 16, 2012 | 15.41 | 15.98 | 15.41 | 15.90 | 3,303,963 | +0.52(+3.40%) |
Mar 15, 2012 | 15.44 | 15.52 | 15.07 | 15.38 | 2,529,437 | +0.03(+0.22%) |
Mar 14, 2012 | 15.75 | 15.90 | 15.29 | 15.34 | 3,088,267 | -0.39(-2.46%) |
Mar 13, 2012 | 15.55 | 15.82 | 15.27 | 15.73 | 3,379,116 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.49 | 3,164,841 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,082 | -0.03(-0.21%) |
Mar 08, 2012 | 16.03 | 16.14 | 15.82 | 15.92 | 3,644,183 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.12 | 15.75 | 15.86 | 3,358,314 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.92 | 15.61 | 15.80 | 4,193,289 | -0.20(-1.23%) |
Mar 05, 2012 | 16.24 | 16.29 | 15.91 | 16.00 | 3,713,850 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.28 | 3,763,305 | -0.16(-0.97%) |
Mar 01, 2012 | 16.45 | 16.59 | 16.28 | 16.44 | 3,310,276 | +0.09(+0.54%) |
Feb 29, 2012 | 16.61 | 16.72 | 16.12 | 16.35 | 4,705,482 | -0.12(-0.74%) |
Feb 28, 2012 | 16.80 | 16.86 | 16.39 | 16.47 | 4,524,299 | -0.29(-1.75%) |
Feb 27, 2012 | 16.94 | 16.97 | 16.59 | 16.76 | 4,173,113 | -0.29(-1.72%) |
Feb 24, 2012 | 16.96 | 17.35 | 16.84 | 17.06 | 3,713,027 | +0.15(+0.89%) |
Feb 23, 2012 | 16.84 | 16.97 | 16.45 | 16.91 | 3,287,924 | +0.13(+0.75%) |
Feb 22, 2012 | 16.41 | 17.13 | 16.40 | 16.78 | 5,363,634 | +0.32(+1.94%) |
Feb 21, 2012 | 16.77 | 16.86 | 16.35 | 16.46 | 4,008,160 | -0.14(-0.86%) |
Feb 17, 2012 | 16.16 | 16.89 | 16.13 | 16.61 | 7,928,417 | +0.59(+3.67%) |
Feb 16, 2012 | 15.13 | 16.07 | 15.13 | 16.02 | 8,325,812 | +0.79(+5.19%) |
Feb 15, 2012 | 15.11 | 15.59 | 15.00 | 15.23 | 6,101,210 | +0.27(+1.80%) |
Feb 14, 2012 | 14.95 | 15.04 | 14.76 | 14.96 | 3,508,592 | -0.02(-0.11%) |
Feb 13, 2012 | 15.19 | 15.41 | 14.85 | 14.97 | 3,524,240 | -0.13(-0.89%) |
Feb 10, 2012 | 15.34 | 15.39 | 14.99 | 15.11 | 4,761,244 | -0.40(-2.55%) |
Feb 09, 2012 | 16.00 | 16.08 | 15.45 | 15.50 | 5,613,608 | -0.42(-2.64%) |
Feb 08, 2012 | 15.66 | 16.13 | 15.66 | 15.92 | 5,285,297 | +0.28(+1.77%) |
Feb 07, 2012 | 15.52 | 15.68 | 15.30 | 15.65 | 4,173,926 | +0.10(+0.65%) |
Feb 06, 2012 | 15.43 | 15.59 | 15.25 | 15.55 | 3,320,738 | -0.03(-0.16%) |
Feb 03, 2012 | 15.94 | 16.11 | 15.31 | 15.57 | 7,632,232 | -0.13(-0.80%) |
Feb 02, 2012 | 15.53 | 16.18 | 15.39 | 15.70 | 9,914,631 | -0.31(-1.94%) |
Feb 01, 2012 | 15.95 | 16.32 | 15.63 | 16.01 | 7,371,775 | +0.15(+0.95%) |
Jan 31, 2012 | 16.05 | 16.27 | 15.66 | 15.86 | 4,294,103 | +0.01(+0.05%) |
Jan 30, 2012 | 15.56 | 15.92 | 15.33 | 15.85 | 5,533,786 | +0.08(+0.53%) |
Jan 27, 2012 | 15.14 | 15.90 | 14.96 | 15.76 | 7,011,720 | +0.60(+3.93%) |
Jan 26, 2012 | 16.19 | 16.33 | 15.07 | 15.17 | 6,442,017 | -1.00(-6.19%) |
Jan 25, 2012 | 16.18 | 16.22 | 15.52 | 16.17 | 6,047,751 | +0.00(+0.00%) |
Jan 24, 2012 | 15.37 | 16.27 | 15.14 | 16.17 | 7,748,159 | +0.66(+4.28%) |
Jan 23, 2012 | 15.66 | 15.69 | 15.29 | 15.50 | 6,916,055 | -0.21(-1.34%) |
Jan 20, 2012 | 15.34 | 15.89 | 15.26 | 15.71 | 5,767,810 | +0.24(+1.52%) |
Jan 19, 2012 | 15.90 | 15.97 | 15.39 | 15.48 | 9,099,589 | -0.34(-2.18%) |
Jan 18, 2012 | 15.40 | 15.87 | 15.22 | 15.82 | 7,528,053 | +0.37(+2.39%) |
Jan 17, 2012 | 16.06 | 16.40 | 15.27 | 15.45 | 6,480,922 | -0.59(-3.67%) |
Jan 13, 2012 | 15.85 | 16.46 | 15.80 | 16.04 | 7,111,885 | -0.03(-0.16%) |
Jan 12, 2012 | 17.18 | 17.28 | 16.00 | 16.07 | 8,656,658 | -1.09(-6.37%) |
Jan 11, 2012 | 18.25 | 18.31 | 17.10 | 17.16 | 5,949,617 | -1.27(-6.89%) |
Jan 10, 2012 | 18.13 | 18.61 | 18.11 | 18.43 | 5,113,657 | +0.63(+3.54%) |
Jan 09, 2012 | 17.83 | 18.14 | 17.71 | 17.80 | 2,292,130 | -0.03(-0.14%) |
Jan 06, 2012 | 17.69 | 17.96 | 17.62 | 17.82 | 2,109,310 | +0.14(+0.81%) |
Jan 05, 2012 | 17.75 | 17.97 | 17.45 | 17.68 | 3,107,047 | -0.26(-1.45%) |
Jan 04, 2012 | 17.87 | 18.32 | 17.66 | 17.94 | 5,707,892 | +1.15(+6.86%) |
Dec 30, 2011 | 16.64 | 17.11 | 16.53 | 16.79 | 2,056,838 | +0.06(+0.35%) |
Dec 29, 2011 | 16.59 | 16.87 | 16.52 | 16.73 | 1,888,960 | +0.21(+1.27%) |
Dec 28, 2011 | 17.02 | 17.05 | 16.49 | 16.52 | 2,205,434 | -0.50(-2.91%) |
Dec 27, 2011 | 17.12 | 17.31 | 16.92 | 17.02 | 1,625,550 | -0.16(-0.93%) |
Dec 23, 2011 | 17.26 | 17.29 | 16.98 | 17.18 | 1,397,744 | +0.56(+3.39%) |
Dec 21, 2011 | 16.67 | 16.72 | 16.08 | 16.61 | 3,440,760 | -0.03(-0.15%) |
Dec 20, 2011 | 15.92 | 16.76 | 15.86 | 16.64 | 5,209,335 | +1.11(+7.14%) |
Dec 19, 2011 | 16.47 | 16.71 | 15.48 | 15.53 | 4,771,079 | -0.34(-2.17%) |
Dec 16, 2011 | 15.45 | 15.92 | 15.38 | 15.87 | 4,000,773 | +0.55(+3.62%) |
Dec 15, 2011 | 15.54 | 15.62 | 15.15 | 15.32 | 4,505,236 | +0.08(+0.50%) |
Dec 14, 2011 | 16.10 | 16.10 | 15.17 | 15.24 | 5,048,460 | -1.06(-6.49%) |
Dec 13, 2011 | 16.82 | 17.04 | 16.15 | 16.30 | 4,245,432 | -0.30(-1.82%) |
Dec 12, 2011 | 17.28 | 17.28 | 16.35 | 16.61 | 6,807,937 | -0.98(-5.58%) |
Dec 09, 2011 | 17.49 | 17.70 | 17.41 | 17.59 | 4,070,058 | +0.22(+1.25%) |
Dec 08, 2011 | 17.48 | 17.77 | 17.18 | 17.37 | 5,038,702 | -0.19(-1.10%) |
Dec 07, 2011 | 17.76 | 17.83 | 17.30 | 17.56 | 3,400,421 | -0.29(-1.64%) |
Dec 06, 2011 | 17.90 | 18.12 | 17.64 | 17.85 | 4,207,835 | -0.04(-0.23%) |
Dec 05, 2011 | 18.32 | 18.67 | 17.72 | 17.90 | 5,476,126 | +0.00(+0.00%) |
Dec 02, 2011 | 17.86 | 18.21 | 17.69 | 17.90 | 6,459,079 | +0.37(+2.10%) |
Dec 01, 2011 | 17.54 | 18.05 | 17.44 | 17.53 | 4,234,853 | -0.09(-0.52%) |
Nov 30, 2011 | 17.17 | 17.71 | 16.77 | 17.62 | 4,674,808 | +1.17(+7.08%) |
Nov 29, 2011 | 16.12 | 16.76 | 16.09 | 16.45 | 4,796,859 | -0.12(-0.71%) |
Nov 28, 2011 | 16.22 | 16.94 | 16.22 | 16.57 | 5,584,033 | +0.55(+3.45%) |
Nov 25, 2011 | 15.84 | 16.12 | 15.65 | 16.02 | 1,748,090 | +0.13(+0.79%) |
Nov 23, 2011 | 16.40 | 16.45 | 15.68 | 15.89 | 5,657,602 | -0.78(-4.68%) |
Nov 22, 2011 | 17.00 | 17.22 | 16.47 | 16.67 | 3,778,614 | -0.44(-2.55%) |
Nov 21, 2011 | 17.59 | 17.85 | 16.71 | 17.11 | 4,897,840 | -0.80(-4.49%) |
Nov 18, 2011 | 18.63 | 18.70 | 17.69 | 17.91 | 4,616,895 | -0.42(-2.29%) |
Nov 17, 2011 | 19.19 | 19.26 | 18.17 | 18.33 | 5,979,529 | -0.88(-4.58%) |
Nov 16, 2011 | 18.66 | 20.03 | 18.53 | 19.21 | 6,362,685 | +0.45(+2.41%) |
Nov 15, 2011 | 18.32 | 18.95 | 18.03 | 18.76 | 3,064,298 | +0.22(+1.18%) |
Nov 14, 2011 | 18.87 | 18.92 | 18.20 | 18.54 | 2,693,382 | -0.45(-2.38%) |
Nov 11, 2011 | 18.20 | 19.04 | 18.10 | 18.99 | 4,382,567 | +1.03(+5.74%) |
Nov 10, 2011 | 17.90 | 18.29 | 17.40 | 17.96 | 4,705,187 | +0.40(+2.29%) |
Nov 09, 2011 | 17.60 | 17.93 | 17.25 | 17.56 | 6,491,767 | -0.65(-3.54%) |
Nov 08, 2011 | 18.26 | 18.59 | 17.83 | 18.21 | 8,657,416 | +0.14(+0.77%) |
Nov 07, 2011 | 17.79 | 18.15 | 17.37 | 18.07 | 3,771,292 | +0.26(+1.48%) |
Nov 04, 2011 | 17.63 | 17.99 | 17.49 | 17.80 | 3,819,298 | +0.01(+0.05%) |
Nov 03, 2011 | 17.42 | 17.97 | 16.97 | 17.80 | 4,728,464 | +0.62(+3.61%) |
Nov 02, 2011 | 16.71 | 17.22 | 16.54 | 17.18 | 4,770,927 | +0.84(+5.13%) |
Nov 01, 2011 | 16.35 | 16.90 | 16.00 | 16.34 | 7,851,290 | -0.70(-4.08%) |
Oct 31, 2011 | 18.03 | 18.15 | 17.03 | 17.03 | 6,879,191 | -1.22(-6.66%) |
Oct 28, 2011 | 18.11 | 18.38 | 17.40 | 18.25 | 5,520,805 | -0.35(-1.89%) |
Oct 27, 2011 | 17.71 | 19.12 | 17.69 | 18.60 | 8,164,780 | +1.11(+6.33%) |
Oct 26, 2011 | 16.69 | 17.59 | 16.32 | 17.49 | 9,271,311 | +1.14(+6.97%) |
Oct 25, 2011 | 17.40 | 17.42 | 16.24 | 16.35 | 5,514,588 | -0.41(-2.45%) |
Oct 24, 2011 | 16.21 | 16.83 | 16.19 | 16.76 | 4,365,654 | +0.70(+4.33%) |
Oct 21, 2011 | 16.36 | 16.43 | 15.60 | 16.07 | 6,890,057 | -0.10(-0.62%) |
Oct 20, 2011 | 15.64 | 16.21 | 15.28 | 16.17 | 8,005,731 | +0.84(+5.47%) |
Oct 19, 2011 | 16.17 | 16.36 | 15.16 | 15.33 | 7,140,497 | -0.86(-5.28%) |
Oct 18, 2011 | 15.58 | 16.31 | 15.15 | 16.19 | 5,381,055 | +0.64(+4.10%) |
Oct 17, 2011 | 16.40 | 16.55 | 15.49 | 15.55 | 9,540,107 | -0.97(-5.89%) |
Oct 14, 2011 | 15.56 | 16.60 | 15.51 | 16.52 | 5,898,263 | +0.99(+6.37%) |
Oct 13, 2011 | 15.62 | 15.78 | 15.00 | 15.53 | 6,110,574 | -0.26(-1.65%) |
Oct 12, 2011 | 15.51 | 16.23 | 15.09 | 15.79 | 11,772,547 | +0.08(+0.53%) |
Oct 11, 2011 | 15.05 | 15.79 | 14.98 | 15.71 | 6,283,007 | +0.52(+3.42%) |
Oct 10, 2011 | 14.75 | 15.61 | 14.71 | 15.19 | 6,686,548 | +1.00(+7.03%) |
Oct 07, 2011 | 14.45 | 14.62 | 13.91 | 14.19 | 8,155,307 | -0.11(-0.76%) |
Oct 06, 2011 | 14.58 | 14.89 | 14.09 | 14.30 | 11,966,688 | -0.35(-2.40%) |
Oct 05, 2011 | 13.97 | 14.75 | 13.39 | 14.65 | 8,645,462 | +0.77(+5.56%) |
Oct 04, 2011 | 12.98 | 13.91 | 12.62 | 13.88 | 6,657,439 | +0.61(+4.61%) |