Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.61 | 17.75 | 16.95 | 17.43 | 17,502,524 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,579,747 | +0.32(+1.90%) |
Oct 25, 2012 | 17.25 | 17.36 | 16.91 | 17.07 | 8,172,303 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,994,068 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.71 | 16.99 | 20,147,476 | -0.70(-3.96%) |
Oct 19, 2012 | 17.73 | 17.96 | 17.42 | 17.69 | 11,906,934 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.05 | 17.69 | 17.76 | 12,316,400 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.07 | 17.59 | 17.99 | 17,244,636 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.32 | 17.69 | 13,181,344 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.88 | 17.26 | 14,779,806 | -0.12(-0.69%) |
Oct 12, 2012 | 17.29 | 17.59 | 16.76 | 17.38 | 25,876,722 | -0.08(-0.45%) |
Oct 11, 2012 | 17.80 | 18.06 | 17.39 | 17.46 | 21,349,802 | -0.20(-1.12%) |
Oct 10, 2012 | 18.75 | 18.81 | 17.57 | 17.66 | 32,368,878 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,490,269 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.07 | 18.64 | 19.00 | 14,631,395 | -0.11(-0.56%) |
Oct 05, 2012 | 19.73 | 20.03 | 19.05 | 19.11 | 19,639,148 | -0.43(-2.21%) |
Oct 04, 2012 | 19.18 | 19.70 | 19.17 | 19.54 | 11,181,852 | +0.61(+3.23%) |
Oct 03, 2012 | 19.13 | 19.17 | 18.75 | 18.93 | 12,448,314 | -0.33(-1.71%) |
Oct 02, 2012 | 19.32 | 19.42 | 19.09 | 19.26 | 8,341,189 | +0.01(+0.03%) |
Oct 01, 2012 | 19.15 | 19.43 | 19.03 | 19.25 | 10,187,112 | +0.27(+1.42%) |
Sep 28, 2012 | 18.78 | 19.02 | 18.62 | 18.98 | 11,826,338 | +0.14(+0.76%) |
Sep 27, 2012 | 18.70 | 18.90 | 18.55 | 18.84 | 10,720,281 | +0.32(+1.75%) |
Sep 26, 2012 | 18.74 | 18.81 | 18.25 | 18.51 | 11,613,441 | -0.34(-1.81%) |
Sep 25, 2012 | 19.10 | 19.22 | 18.83 | 18.85 | 10,314,165 | -0.17(-0.88%) |
Sep 24, 2012 | 18.94 | 19.17 | 18.87 | 19.02 | 8,705,677 | -0.13(-0.69%) |
Sep 21, 2012 | 19.46 | 19.59 | 19.10 | 19.15 | 12,716,504 | -0.10(-0.53%) |
Sep 20, 2012 | 19.23 | 19.34 | 19.04 | 19.26 | 13,574,223 | -0.05(-0.25%) |
Sep 19, 2012 | 19.00 | 19.33 | 18.89 | 19.30 | 13,924,438 | +0.37(+1.96%) |
Sep 18, 2012 | 19.05 | 19.05 | 18.64 | 18.93 | 20,007,802 | -0.26(-1.37%) |
Sep 17, 2012 | 19.86 | 19.88 | 19.09 | 19.20 | 24,472,446 | -1.02(-5.07%) |
Sep 14, 2012 | 19.77 | 20.58 | 19.73 | 20.22 | 19,412,492 | +0.58(+2.93%) |
Sep 13, 2012 | 19.61 | 19.70 | 19.17 | 19.64 | 19,212,188 | +0.01(+0.03%) |
Sep 12, 2012 | 19.85 | 20.13 | 19.63 | 19.64 | 18,764,762 | +0.01(+0.03%) |
Sep 11, 2012 | 19.50 | 19.70 | 19.36 | 19.63 | 13,625,132 | +0.45(+2.34%) |
Sep 10, 2012 | 19.24 | 19.50 | 19.09 | 19.18 | 10,332,926 | -0.10(-0.50%) |
Sep 07, 2012 | 18.84 | 19.41 | 18.78 | 19.28 | 12,991,481 | +0.46(+2.42%) |
Sep 06, 2012 | 18.90 | 19.05 | 18.63 | 18.82 | 16,962,988 | +0.12(+0.64%) |
Sep 05, 2012 | 18.54 | 18.88 | 18.42 | 18.70 | 16,203,156 | +0.12(+0.64%) |
Sep 04, 2012 | 18.75 | 18.84 | 18.31 | 18.58 | 12,359,748 | -0.14(-0.77%) |
Aug 31, 2012 | 18.51 | 18.79 | 18.36 | 18.73 | 15,218,861 | +0.32(+1.72%) |
Aug 30, 2012 | 18.35 | 18.52 | 18.28 | 18.41 | 13,999,154 | -0.02(-0.13%) |
Aug 29, 2012 | 18.54 | 18.64 | 18.33 | 18.43 | 14,032,074 | +0.00(+0.00%) |
Aug 27, 2012 | 17.78 | 18.57 | 17.76 | 18.43 | 33,000,626 | +0.92(+5.23%) |
Aug 24, 2012 | 17.40 | 17.67 | 17.28 | 17.52 | 11,549,961 | +0.02(+0.10%) |
Aug 23, 2012 | 17.68 | 17.81 | 17.46 | 17.50 | 9,438,479 | -0.20(-1.15%) |
Aug 22, 2012 | 17.76 | 17.81 | 17.57 | 17.70 | 12,555,599 | -0.15(-0.84%) |
Aug 21, 2012 | 17.90 | 18.18 | 17.82 | 17.85 | 22,232,158 | +0.03(+0.17%) |
Aug 20, 2012 | 17.25 | 17.84 | 17.25 | 17.82 | 19,385,204 | +0.57(+3.30%) |
Aug 17, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 11,679,574 | -0.13(-0.76%) |
Aug 16, 2012 | 17.13 | 17.41 | 16.97 | 17.39 | 13,378,048 | +0.25(+1.47%) |
Aug 15, 2012 | 17.22 | 17.43 | 17.04 | 17.13 | 12,416,391 | -0.07(-0.38%) |
Aug 14, 2012 | 17.19 | 17.31 | 17.09 | 17.20 | 12,228,780 | +0.11(+0.63%) |
Aug 13, 2012 | 17.37 | 17.44 | 16.97 | 17.09 | 13,078,518 | -0.24(-1.37%) |
Aug 10, 2012 | 17.02 | 17.42 | 16.97 | 17.33 | 13,188,157 | +0.14(+0.83%) |
Aug 09, 2012 | 17.13 | 17.36 | 17.01 | 17.19 | 14,236,865 | +0.06(+0.35%) |
Aug 08, 2012 | 16.93 | 17.42 | 16.82 | 17.13 | 15,180,479 | +0.12(+0.70%) |
Aug 07, 2012 | 16.93 | 17.31 | 16.91 | 17.01 | 20,247,992 | +0.25(+1.49%) |
Aug 06, 2012 | 16.64 | 16.88 | 16.60 | 16.76 | 13,903,030 | +0.18(+1.08%) |
Aug 03, 2012 | 16.57 | 16.73 | 16.26 | 16.58 | 14,888,473 | +0.32(+1.98%) |
Aug 02, 2012 | 16.08 | 16.39 | 15.87 | 16.26 | 18,777,200 | +0.09(+0.55%) |
Aug 01, 2012 | 16.48 | 16.51 | 15.92 | 16.17 | 21,612,228 | -0.21(-1.27%) |
Jul 31, 2012 | 16.16 | 16.73 | 16.08 | 16.38 | 38,250,392 | +0.85(+5.44%) |
Jul 30, 2012 | 15.65 | 15.83 | 15.44 | 15.53 | 14,835,278 | -0.01(-0.08%) |
Jul 27, 2012 | 15.13 | 15.62 | 14.90 | 15.54 | 16,799,680 | +0.35(+2.31%) |
Jul 26, 2012 | 15.02 | 15.27 | 14.92 | 15.19 | 10,449,235 | +0.35(+2.33%) |
Jul 25, 2012 | 15.06 | 15.14 | 14.69 | 14.85 | 12,930,692 | -0.16(-1.07%) |
Jul 24, 2012 | 15.36 | 15.38 | 14.69 | 15.01 | 17,381,132 | -0.27(-1.75%) |
Jul 23, 2012 | 14.99 | 15.33 | 14.69 | 15.27 | 13,375,239 | +0.07(+0.43%) |
Jul 20, 2012 | 15.01 | 15.25 | 14.95 | 15.21 | 11,042,489 | +0.07(+0.47%) |
Jul 19, 2012 | 15.39 | 15.48 | 15.02 | 15.14 | 12,693,157 | -0.24(-1.55%) |
Jul 18, 2012 | 15.10 | 15.63 | 15.04 | 15.38 | 15,654,746 | +0.22(+1.45%) |
Jul 17, 2012 | 15.10 | 15.30 | 14.91 | 15.16 | 14,888,067 | +0.13(+0.83%) |
Jul 16, 2012 | 14.77 | 15.04 | 14.66 | 15.03 | 12,518,731 | +0.23(+1.53%) |
Jul 13, 2012 | 14.50 | 14.88 | 14.49 | 14.80 | 11,244,481 | +0.33(+2.30%) |
Jul 12, 2012 | 14.24 | 14.63 | 14.07 | 14.47 | 17,635,112 | +0.17(+1.17%) |
Jul 11, 2012 | 14.14 | 14.39 | 14.12 | 14.30 | 12,932,579 | +0.23(+1.61%) |
Jul 10, 2012 | 14.24 | 14.45 | 13.98 | 14.08 | 16,460,292 | -0.10(-0.71%) |
Jul 09, 2012 | 14.63 | 14.66 | 14.03 | 14.18 | 15,992,675 | -0.45(-3.05%) |
Jul 06, 2012 | 14.29 | 14.67 | 14.24 | 14.63 | 11,812,493 | +0.09(+0.61%) |
Jul 05, 2012 | 14.83 | 14.92 | 14.51 | 14.54 | 9,994,800 | -0.36(-2.40%) |
Jul 03, 2012 | 14.53 | 14.95 | 14.49 | 14.89 | 9,897,509 | +0.49(+3.39%) |
Jul 02, 2012 | 14.58 | 14.58 | 14.22 | 14.41 | 11,388,182 | +0.02(+0.17%) |
Jun 29, 2012 | 14.63 | 14.66 | 14.23 | 14.38 | 13,487,285 | +0.13(+0.92%) |
Jun 28, 2012 | 13.92 | 14.28 | 13.83 | 14.25 | 14,691,129 | +0.18(+1.31%) |
Jun 27, 2012 | 13.97 | 14.27 | 13.91 | 14.07 | 16,044,616 | +0.16(+1.16%) |
Jun 26, 2012 | 13.68 | 14.01 | 13.67 | 13.91 | 12,695,959 | +0.23(+1.65%) |
Jun 25, 2012 | 13.77 | 13.77 | 13.55 | 13.68 | 13,486,297 | -0.32(-2.26%) |
Jun 22, 2012 | 13.82 | 14.08 | 13.74 | 13.99 | 16,452,756 | +0.30(+2.22%) |
Jun 21, 2012 | 14.08 | 14.14 | 13.52 | 13.69 | 19,849,426 | -0.33(-2.34%) |
Jun 20, 2012 | 13.79 | 14.08 | 13.73 | 14.02 | 21,613,772 | +0.30(+2.21%) |
Jun 19, 2012 | 13.38 | 13.99 | 13.12 | 13.71 | 22,527,468 | +0.74(+5.69%) |
Jun 18, 2012 | 13.13 | 13.13 | 12.90 | 12.98 | 10,744,848 | -0.27(-2.02%) |
Jun 15, 2012 | 12.99 | 13.26 | 12.87 | 13.24 | 12,402,879 | +0.21(+1.60%) |
Jun 14, 2012 | 12.93 | 13.30 | 12.83 | 13.04 | 14,482,178 | +0.09(+0.69%) |
Jun 13, 2012 | 13.19 | 13.35 | 12.84 | 12.95 | 15,745,876 | -0.32(-2.42%) |
Jun 12, 2012 | 13.13 | 13.71 | 13.07 | 13.27 | 28,070,456 | +0.26(+1.97%) |
Jun 11, 2012 | 12.84 | 13.37 | 12.62 | 13.01 | 22,680,756 | +0.35(+2.73%) |
Jun 08, 2012 | 12.70 | 12.78 | 12.57 | 12.67 | 10,994,476 | -0.11(-0.84%) |
Jun 07, 2012 | 13.15 | 13.20 | 12.67 | 12.77 | 10,586,012 | -0.16(-1.24%) |
Jun 06, 2012 | 12.70 | 13.08 | 12.66 | 12.93 | 11,546,216 | +0.43(+3.43%) |
Jun 05, 2012 | 12.11 | 12.55 | 12.09 | 12.51 | 10,815,880 | +0.38(+3.09%) |
Jun 04, 2012 | 12.34 | 12.36 | 11.91 | 12.13 | 12,110,339 | -0.18(-1.50%) |
Jun 01, 2012 | 12.29 | 12.53 | 12.13 | 12.32 | 12,472,957 | -0.25(-1.99%) |
May 31, 2012 | 12.96 | 13.00 | 12.50 | 12.57 | 15,749,196 | -0.42(-3.26%) |
May 30, 2012 | 13.13 | 13.13 | 12.87 | 12.99 | 15,052,479 | -0.33(-2.50%) |
May 29, 2012 | 13.44 | 13.54 | 13.18 | 13.32 | 9,721,439 | +0.02(+0.13%) |
May 25, 2012 | 13.14 | 13.50 | 13.14 | 13.30 | 7,577,986 | +0.13(+0.99%) |
May 24, 2012 | 13.30 | 13.36 | 12.97 | 13.17 | 14,189,241 | -0.05(-0.40%) |
May 23, 2012 | 12.96 | 13.27 | 12.92 | 13.23 | 13,566,019 | +0.09(+0.68%) |
May 22, 2012 | 13.11 | 13.30 | 12.95 | 13.14 | 13,716,205 | +0.11(+0.82%) |
May 21, 2012 | 12.70 | 13.10 | 12.67 | 13.03 | 10,747,028 | +0.35(+2.77%) |
May 18, 2012 | 12.90 | 13.00 | 12.58 | 12.68 | 13,151,610 | -0.09(-0.69%) |
May 17, 2012 | 12.89 | 13.09 | 12.74 | 12.77 | 14,471,738 | -0.14(-1.10%) |
May 16, 2012 | 12.81 | 13.27 | 12.73 | 12.91 | 14,340,866 | +0.18(+1.44%) |
May 15, 2012 | 13.04 | 13.36 | 12.70 | 12.73 | 15,941,546 | -0.31(-2.40%) |
May 14, 2012 | 13.06 | 13.20 | 13.02 | 13.04 | 11,273,669 | -0.29(-2.17%) |
May 11, 2012 | 13.21 | 13.68 | 13.18 | 13.33 | 9,320,894 | -0.01(-0.09%) |
May 10, 2012 | 13.54 | 13.65 | 13.31 | 13.34 | 10,521,213 | +0.05(+0.36%) |
May 09, 2012 | 13.12 | 13.48 | 12.95 | 13.29 | 17,440,086 | -0.05(-0.35%) |
May 08, 2012 | 13.41 | 13.46 | 12.99 | 13.34 | 15,828,319 | -0.19(-1.40%) |
May 07, 2012 | 13.44 | 13.68 | 13.32 | 13.53 | 10,230,265 | -0.04(-0.31%) |
May 04, 2012 | 13.83 | 13.87 | 13.38 | 13.57 | 11,145,264 | -0.35(-2.51%) |
May 03, 2012 | 14.29 | 14.32 | 13.78 | 13.92 | 15,262,510 | -0.40(-2.77%) |
May 02, 2012 | 14.57 | 14.58 | 14.22 | 14.32 | 13,567,852 | -0.37(-2.54%) |
May 01, 2012 | 14.75 | 15.08 | 14.53 | 14.69 | 15,063,001 | +0.08(+0.57%) |
Apr 30, 2012 | 14.97 | 15.11 | 14.47 | 14.61 | 13,203,909 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,284,587 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.14 | 14.53 | 9,019,297 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.29 | 12,720,315 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.28 | 13.93 | 14.15 | 12,708,748 | +0.18(+1.31%) |
Apr 23, 2012 | 13.83 | 14.01 | 13.63 | 13.97 | 10,450,095 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,849,047 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,659,021 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.23 | 13.91 | 14.12 | 12,482,099 | -0.12(-0.83%) |
Apr 17, 2012 | 14.19 | 14.42 | 14.00 | 14.24 | 19,958,808 | +0.43(+3.08%) |
Apr 16, 2012 | 14.23 | 14.26 | 13.79 | 13.81 | 19,004,846 | -0.46(-3.23%) |
Apr 13, 2012 | 14.59 | 14.64 | 14.26 | 14.28 | 14,354,789 | -0.47(-3.17%) |
Apr 12, 2012 | 14.11 | 14.86 | 14.10 | 14.74 | 15,537,686 | +0.67(+4.79%) |
Apr 11, 2012 | 14.19 | 14.37 | 14.04 | 14.07 | 14,674,546 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.96 | 24,772,256 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.81 | 14.42 | 14.61 | 9,635,723 | -0.14(-0.92%) |
Apr 05, 2012 | 14.85 | 15.03 | 14.57 | 14.75 | 18,231,508 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,334,254 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.81 | 15.02 | 26,789,532 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.01 | 15.57 | 14,037,560 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.24 | 28,418,754 | -0.52(-3.30%) |
Mar 29, 2012 | 16.00 | 16.00 | 15.42 | 15.76 | 19,689,346 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.16 | 18,873,300 | -0.12(-0.73%) |
Mar 27, 2012 | 15.98 | 16.47 | 15.91 | 16.27 | 20,832,624 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.13 | 15.77 | 16.00 | 12,429,265 | +0.21(+1.35%) |
Mar 23, 2012 | 15.68 | 15.92 | 15.53 | 15.78 | 13,305,691 | +0.15(+0.95%) |
Mar 22, 2012 | 15.87 | 15.91 | 15.52 | 15.64 | 16,460,161 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.37 | 16.03 | 16.05 | 12,194,897 | -0.19(-1.17%) |
Mar 20, 2012 | 16.33 | 16.33 | 16.12 | 16.24 | 14,538,873 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.66 | 16.45 | 16.53 | 11,845,816 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.55 | 16.55 | 19,142,536 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.68 | 16.36 | 16.57 | 16,998,482 | +0.02(+0.14%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.47 | 16.55 | 13,886,162 | -0.30(-1.76%) |
Mar 13, 2012 | 16.76 | 16.85 | 16.52 | 16.84 | 18,645,250 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.86 | 16.46 | 16.69 | 16,990,318 | -0.20(-1.19%) |
Mar 09, 2012 | 16.50 | 16.96 | 16.42 | 16.89 | 27,418,398 | +0.41(+2.48%) |
Mar 08, 2012 | 16.08 | 16.61 | 16.08 | 16.48 | 27,782,666 | +0.51(+3.22%) |
Mar 07, 2012 | 14.92 | 16.08 | 14.91 | 15.97 | 35,739,092 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.82 | 14.88 | 12,226,240 | -0.31(-2.02%) |
Mar 05, 2012 | 15.36 | 15.40 | 15.08 | 15.19 | 12,624,018 | -0.20(-1.27%) |
Mar 02, 2012 | 15.09 | 15.85 | 15.09 | 15.39 | 19,986,842 | +0.19(+1.24%) |
Mar 01, 2012 | 14.56 | 15.36 | 14.56 | 15.20 | 24,956,844 | +0.72(+4.94%) |
Feb 29, 2012 | 14.68 | 14.84 | 14.46 | 14.48 | 14,845,682 | -0.18(-1.21%) |
Feb 28, 2012 | 14.50 | 14.69 | 14.16 | 14.66 | 22,603,522 | +0.15(+1.06%) |
Feb 27, 2012 | 14.34 | 14.59 | 14.28 | 14.51 | 15,356,278 | +0.08(+0.57%) |
Feb 24, 2012 | 15.26 | 15.29 | 14.36 | 14.42 | 23,096,466 | -0.83(-5.47%) |
Feb 23, 2012 | 15.11 | 15.28 | 14.91 | 15.26 | 12,904,585 | +0.17(+1.14%) |
Feb 22, 2012 | 15.19 | 15.20 | 14.94 | 15.09 | 10,905,655 | -0.01(-0.08%) |
Feb 21, 2012 | 14.85 | 15.25 | 14.85 | 15.10 | 13,508,565 | +0.32(+2.16%) |
Feb 17, 2012 | 15.01 | 15.13 | 14.69 | 14.78 | 13,499,650 | -0.21(-1.42%) |
Feb 16, 2012 | 14.81 | 15.17 | 14.58 | 14.99 | 18,141,512 | +0.28(+1.93%) |
Feb 15, 2012 | 14.58 | 14.82 | 14.52 | 14.71 | 17,475,620 | +0.15(+1.02%) |
Feb 14, 2012 | 14.39 | 14.70 | 14.37 | 14.56 | 11,832,345 | +0.10(+0.70%) |
Feb 13, 2012 | 14.77 | 14.81 | 14.39 | 14.46 | 12,504,541 | -0.12(-0.85%) |
Feb 10, 2012 | 14.68 | 14.86 | 14.50 | 14.58 | 11,839,085 | -0.28(-1.90%) |
Feb 09, 2012 | 14.85 | 14.92 | 14.59 | 14.86 | 16,352,196 | +0.15(+1.00%) |
Feb 08, 2012 | 14.86 | 15.09 | 14.62 | 14.72 | 19,355,712 | -0.15(-0.99%) |
Feb 07, 2012 | 14.54 | 14.92 | 14.43 | 14.86 | 17,572,232 | +0.25(+1.73%) |
Feb 06, 2012 | 14.28 | 14.66 | 14.23 | 14.61 | 12,620,192 | +0.14(+0.93%) |
Feb 03, 2012 | 14.30 | 14.51 | 14.11 | 14.48 | 14,824,118 | +0.32(+2.28%) |
Feb 02, 2012 | 14.22 | 14.23 | 14.05 | 14.15 | 14,505,169 | +0.06(+0.42%) |
Feb 01, 2012 | 14.41 | 14.51 | 14.06 | 14.09 | 21,793,788 | -0.01(-0.04%) |
Jan 31, 2012 | 14.38 | 14.59 | 13.82 | 14.10 | 21,207,450 | -0.17(-1.19%) |
Jan 30, 2012 | 13.99 | 14.37 | 13.93 | 14.27 | 13,197,276 | +0.09(+0.66%) |
Jan 27, 2012 | 13.99 | 14.39 | 13.92 | 14.18 | 19,429,356 | +0.14(+0.96%) |
Jan 26, 2012 | 14.54 | 14.57 | 13.92 | 14.04 | 16,502,497 | -0.45(-3.08%) |
Jan 25, 2012 | 14.09 | 14.61 | 13.85 | 14.49 | 23,326,194 | +0.27(+1.90%) |
Jan 24, 2012 | 13.72 | 14.31 | 13.68 | 14.22 | 20,049,326 | +0.39(+2.85%) |
Jan 23, 2012 | 13.82 | 13.97 | 13.66 | 13.82 | 13,887,816 | +0.01(+0.04%) |
Jan 20, 2012 | 13.55 | 13.82 | 13.41 | 13.82 | 15,502,508 | +0.30(+2.22%) |
Jan 19, 2012 | 13.66 | 13.70 | 13.40 | 13.52 | 16,981,010 | -0.03(-0.22%) |
Jan 18, 2012 | 13.14 | 13.64 | 13.12 | 13.55 | 26,847,700 | +0.60(+4.63%) |
Jan 17, 2012 | 12.45 | 12.97 | 12.43 | 12.95 | 25,158,134 | +0.59(+4.80%) |
Jan 13, 2012 | 12.18 | 12.48 | 12.10 | 12.35 | 14,607,645 | +0.05(+0.38%) |
Jan 12, 2012 | 11.97 | 12.41 | 11.93 | 12.31 | 23,027,076 | +0.29(+2.40%) |
Jan 11, 2012 | 11.73 | 12.06 | 11.59 | 12.02 | 19,682,008 | +0.22(+1.84%) |
Jan 10, 2012 | 11.72 | 11.89 | 11.67 | 11.80 | 16,073,363 | +0.28(+2.40%) |
Jan 09, 2012 | 12.03 | 12.05 | 11.50 | 11.53 | 18,809,724 | -0.45(-3.73%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.66 | 11.97 | 18,429,076 | +0.33(+2.83%) |
Jan 05, 2012 | 12.00 | 11.71 | 11.24 | 11.64 | 34,635,724 | -0.36(-2.99%) |
Jan 04, 2012 | 12.30 | 12.37 | 11.93 | 12.00 | 26,931,586 | -0.37(-2.99%) |
Dec 30, 2011 | 12.14 | 12.45 | 12.13 | 12.37 | 9,145,458 | +0.18(+1.45%) |
Dec 29, 2011 | 12.20 | 12.24 | 12.06 | 12.20 | 10,939,022 | -0.01(-0.10%) |
Dec 28, 2011 | 12.50 | 12.55 | 12.12 | 12.21 | 10,858,214 | -0.29(-2.30%) |
Dec 27, 2011 | 12.39 | 12.59 | 12.33 | 12.50 | 8,418,768 | +0.13(+1.05%) |
Dec 23, 2011 | 12.43 | 12.47 | 12.24 | 12.37 | 5,748,204 | +0.01(+0.05%) |
Dec 21, 2011 | 12.18 | 12.40 | 12.02 | 12.36 | 13,428,769 | +0.12(+1.01%) |
Dec 20, 2011 | 11.95 | 12.28 | 11.91 | 12.24 | 10,823,942 | +0.55(+4.68%) |
Dec 19, 2011 | 12.11 | 12.11 | 11.65 | 11.69 | 9,914,584 | -0.37(-3.07%) |
Dec 16, 2011 | 12.08 | 12.28 | 11.94 | 12.06 | 16,733,945 | +0.11(+0.88%) |
Dec 15, 2011 | 12.17 | 12.22 | 11.91 | 11.96 | 11,681,285 | -0.01(-0.10%) |
Dec 14, 2011 | 11.91 | 12.06 | 11.76 | 11.97 | 16,112,203 | -0.06(-0.49%) |
Dec 13, 2011 | 12.25 | 12.37 | 11.91 | 12.03 | 13,367,367 | -0.14(-1.16%) |
Dec 12, 2011 | 12.26 | 12.33 | 11.95 | 12.17 | 14,925,403 | -0.26(-2.13%) |
Dec 09, 2011 | 12.43 | 12.50 | 12.25 | 12.43 | 15,743,838 | +0.16(+1.29%) |
Dec 08, 2011 | 12.75 | 12.76 | 12.17 | 12.27 | 20,267,426 | -0.69(-5.35%) |
Dec 07, 2011 | 13.12 | 13.13 | 12.83 | 12.97 | 14,956,116 | -0.18(-1.39%) |
Dec 06, 2011 | 13.31 | 13.37 | 13.08 | 13.15 | 14,094,981 | -0.25(-1.89%) |
Dec 05, 2011 | 13.41 | 13.61 | 13.20 | 13.40 | 16,924,108 | +0.14(+1.06%) |
Dec 02, 2011 | 13.18 | 13.65 | 13.17 | 13.26 | 21,830,408 | +0.26(+1.99%) |
Dec 01, 2011 | 13.07 | 13.25 | 12.88 | 13.00 | 11,801,223 | -0.09(-0.67%) |
Nov 30, 2011 | 13.17 | 13.41 | 12.92 | 13.09 | 19,893,502 | +0.52(+4.11%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.37 | 12.57 | 19,861,582 | +0.12(+0.94%) |
Nov 28, 2011 | 12.59 | 12.61 | 12.33 | 12.45 | 13,829,415 | +0.56(+4.75%) |
Nov 25, 2011 | 11.93 | 12.14 | 11.86 | 11.89 | 4,886,020 | -0.10(-0.83%) |
Nov 23, 2011 | 12.10 | 12.28 | 11.97 | 11.99 | 15,177,115 | -0.28(-2.30%) |
Nov 22, 2011 | 12.41 | 12.63 | 12.23 | 12.27 | 19,555,708 | -0.12(-0.95%) |
Nov 21, 2011 | 12.67 | 12.75 | 12.15 | 12.39 | 26,199,160 | -0.43(-3.35%) |
Nov 18, 2011 | 12.91 | 13.17 | 12.75 | 12.82 | 23,907,438 | -0.04(-0.27%) |
Nov 17, 2011 | 13.09 | 13.49 | 12.71 | 12.85 | 28,990,394 | -0.41(-3.06%) |
Nov 16, 2011 | 14.08 | 14.21 | 13.22 | 13.26 | 37,715,532 | -1.36(-9.33%) |
Nov 15, 2011 | 14.22 | 14.74 | 14.18 | 14.62 | 17,482,014 | +0.26(+1.84%) |
Nov 14, 2011 | 14.49 | 14.58 | 14.11 | 14.36 | 18,220,870 | -0.11(-0.77%) |
Nov 11, 2011 | 15.22 | 15.29 | 14.33 | 14.47 | 28,529,964 | -0.49(-3.28%) |
Nov 10, 2011 | 15.00 | 15.28 | 14.41 | 14.96 | 19,366,312 | +0.06(+0.39%) |
Nov 09, 2011 | 14.98 | 15.40 | 14.86 | 14.90 | 21,776,622 | -0.48(-3.11%) |
Nov 08, 2011 | 15.37 | 15.45 | 15.14 | 15.38 | 16,020,470 | +0.09(+0.57%) |
Nov 07, 2011 | 14.88 | 15.31 | 14.83 | 15.29 | 16,515,059 | +0.22(+1.47%) |
Nov 04, 2011 | 14.76 | 15.07 | 14.49 | 15.07 | 17,017,000 | +0.21(+1.41%) |
Nov 03, 2011 | 14.90 | 14.96 | 14.49 | 14.86 | 16,324,346 | +0.17(+1.15%) |
Nov 02, 2011 | 14.57 | 14.73 | 14.34 | 14.69 | 17,281,378 | +0.54(+3.80%) |