Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.25 | 16.39 | 16.14 | 16.36 | 2,677,993 | +0.12(+0.73%) |
Sep 27, 2012 | 16.41 | 16.43 | 16.18 | 16.24 | 3,255,767 | -0.14(-0.85%) |
Sep 26, 2012 | 16.27 | 16.49 | 16.25 | 16.38 | 3,555,663 | +0.15(+0.94%) |
Sep 25, 2012 | 16.32 | 16.44 | 16.23 | 16.23 | 6,044,559 | -0.05(-0.30%) |
Sep 24, 2012 | 16.07 | 16.29 | 16.06 | 16.28 | 2,268,381 | +0.20(+1.25%) |
Sep 21, 2012 | 16.04 | 16.10 | 16.00 | 16.07 | 3,269,071 | +0.08(+0.52%) |
Sep 20, 2012 | 15.98 | 16.11 | 15.98 | 15.99 | 2,256,322 | -0.02(-0.13%) |
Sep 19, 2012 | 16.03 | 16.09 | 15.96 | 16.01 | 2,420,836 | -0.03(-0.17%) |
Sep 18, 2012 | 15.96 | 16.05 | 15.91 | 16.04 | 2,472,311 | +0.10(+0.65%) |
Sep 17, 2012 | 16.10 | 16.15 | 15.89 | 15.94 | 7,210,423 | -0.17(-1.08%) |
Sep 14, 2012 | 16.29 | 16.31 | 16.06 | 16.11 | 4,034,894 | -0.20(-1.24%) |
Sep 13, 2012 | 16.11 | 16.32 | 16.10 | 16.31 | 2,383,232 | +0.19(+1.16%) |
Sep 12, 2012 | 16.08 | 16.17 | 16.07 | 16.12 | 2,057,255 | -0.05(-0.30%) |
Sep 11, 2012 | 16.24 | 16.27 | 16.14 | 16.17 | 2,534,802 | -0.07(-0.43%) |
Sep 10, 2012 | 16.25 | 16.34 | 16.21 | 16.24 | 2,910,976 | +0.03(+0.17%) |
Sep 07, 2012 | 16.25 | 16.28 | 16.19 | 16.21 | 3,079,340 | -0.04(-0.26%) |
Sep 06, 2012 | 16.14 | 16.25 | 16.13 | 16.25 | 2,644,476 | +0.17(+1.08%) |
Sep 05, 2012 | 16.18 | 16.20 | 16.07 | 16.08 | 3,376,654 | -0.07(-0.43%) |
Sep 04, 2012 | 16.03 | 16.19 | 15.96 | 16.15 | 2,718,139 | +0.12(+0.78%) |
Aug 31, 2012 | 15.98 | 16.07 | 15.89 | 16.03 | 4,305,521 | +0.09(+0.57%) |
Aug 30, 2012 | 15.98 | 16.00 | 15.90 | 15.94 | 2,552,480 | -0.08(-0.48%) |
Aug 29, 2012 | 15.94 | 16.06 | 15.87 | 16.01 | 3,828,948 | +0.09(+0.57%) |
Aug 27, 2012 | 15.88 | 15.96 | 15.87 | 15.92 | 2,941,689 | +0.04(+0.26%) |
Aug 24, 2012 | 15.76 | 15.92 | 15.71 | 15.88 | 3,100,319 | +0.11(+0.70%) |
Aug 23, 2012 | 15.98 | 16.00 | 15.73 | 15.77 | 4,299,687 | -0.23(-1.43%) |
Aug 22, 2012 | 16.01 | 16.10 | 15.98 | 16.00 | 4,249,089 | -0.06(-0.39%) |
Aug 21, 2012 | 16.25 | 16.26 | 16.05 | 16.06 | 4,267,129 | -0.20(-1.24%) |
Aug 20, 2012 | 16.25 | 16.28 | 16.15 | 16.26 | 4,153,327 | +0.02(+0.13%) |
Aug 17, 2012 | 16.24 | 16.30 | 16.12 | 16.24 | 3,871,005 | -0.03(-0.21%) |
Aug 16, 2012 | 16.31 | 16.39 | 16.23 | 16.28 | 4,624,761 | -0.05(-0.30%) |
Aug 15, 2012 | 16.45 | 16.50 | 16.26 | 16.32 | 4,531,601 | -0.15(-0.93%) |
Aug 14, 2012 | 16.52 | 16.62 | 16.44 | 16.48 | 3,455,695 | -0.03(-0.17%) |
Aug 13, 2012 | 16.53 | 16.62 | 16.45 | 16.50 | 2,441,266 | -0.09(-0.54%) |
Aug 10, 2012 | 16.48 | 16.61 | 16.44 | 16.59 | 1,626,447 | +0.12(+0.72%) |
Aug 09, 2012 | 16.58 | 16.64 | 16.44 | 16.48 | 2,828,862 | -0.12(-0.71%) |
Aug 08, 2012 | 16.59 | 16.60 | 16.45 | 16.59 | 2,661,782 | +0.01(+0.04%) |
Aug 07, 2012 | 16.84 | 16.87 | 16.57 | 16.59 | 2,625,762 | -0.20(-1.20%) |
Aug 06, 2012 | 16.86 | 16.89 | 16.73 | 16.79 | 1,888,224 | -0.01(-0.08%) |
Aug 03, 2012 | 16.75 | 16.87 | 16.66 | 16.80 | 2,202,461 | +0.18(+1.09%) |
Aug 02, 2012 | 16.75 | 16.75 | 16.46 | 16.62 | 6,071,000 | -0.17(-0.99%) |
Aug 01, 2012 | 16.89 | 17.19 | 16.75 | 16.79 | 2,648,084 | -0.17(-1.02%) |
Jul 31, 2012 | 17.12 | 17.18 | 16.89 | 16.96 | 6,411,390 | -0.10(-0.60%) |
Jul 30, 2012 | 16.99 | 17.13 | 16.95 | 17.07 | 3,345,292 | +0.01(+0.04%) |
Jul 27, 2012 | 16.98 | 17.13 | 16.94 | 17.06 | 3,328,889 | +0.19(+1.10%) |
Jul 26, 2012 | 16.69 | 16.88 | 16.58 | 16.87 | 2,238,221 | +0.34(+2.04%) |
Jul 25, 2012 | 16.65 | 16.72 | 16.49 | 16.54 | 1,829,432 | -0.06(-0.33%) |
Jul 24, 2012 | 16.74 | 16.74 | 16.48 | 16.59 | 3,590,658 | -0.19(-1.11%) |
Jul 23, 2012 | 16.80 | 16.90 | 16.69 | 16.78 | 1,794,992 | -0.10(-0.61%) |
Jul 20, 2012 | 16.76 | 16.97 | 16.76 | 16.88 | 2,688,833 | +0.08(+0.45%) |
Jul 19, 2012 | 16.72 | 16.86 | 16.65 | 16.80 | 2,362,619 | -0.06(-0.33%) |
Jul 18, 2012 | 16.78 | 16.87 | 16.74 | 16.86 | 2,138,724 | +0.06(+0.37%) |
Jul 17, 2012 | 16.75 | 16.85 | 16.67 | 16.80 | 1,954,717 | +0.10(+0.58%) |
Jul 16, 2012 | 16.76 | 16.77 | 16.65 | 16.70 | 1,694,595 | -0.03(-0.16%) |
Jul 13, 2012 | 16.59 | 16.73 | 16.46 | 16.73 | 3,272,202 | +0.35(+2.14%) |
Jul 12, 2012 | 16.26 | 16.43 | 16.22 | 16.38 | 2,299,786 | +0.07(+0.42%) |
Jul 11, 2012 | 16.28 | 16.34 | 16.21 | 16.31 | 2,664,115 | +0.01(+0.04%) |
Jul 10, 2012 | 16.26 | 16.35 | 16.24 | 16.30 | 1,608,363 | +0.06(+0.38%) |
Jul 09, 2012 | 16.32 | 16.36 | 16.17 | 16.24 | 1,947,956 | -0.05(-0.30%) |
Jul 06, 2012 | 16.17 | 16.31 | 16.10 | 16.29 | 2,117,981 | +0.05(+0.30%) |
Jul 05, 2012 | 16.21 | 16.30 | 16.10 | 16.24 | 2,380,343 | -0.02(-0.13%) |
Jul 03, 2012 | 16.23 | 16.29 | 16.19 | 16.26 | 1,109,141 | +0.03(+0.21%) |
Jul 02, 2012 | 16.21 | 16.41 | 16.14 | 16.23 | 3,925,856 | +0.06(+0.38%) |
Jun 29, 2012 | 16.20 | 16.30 | 16.07 | 16.17 | 3,010,146 | +0.12(+0.73%) |
Jun 28, 2012 | 15.99 | 16.07 | 15.92 | 16.05 | 3,244,685 | -0.01(-0.04%) |
Jun 27, 2012 | 15.99 | 16.07 | 15.96 | 16.06 | 1,950,488 | +0.12(+0.78%) |
Jun 26, 2012 | 15.95 | 16.02 | 15.85 | 15.93 | 2,249,950 | +0.03(+0.17%) |
Jun 25, 2012 | 15.90 | 15.94 | 15.81 | 15.90 | 2,602,840 | -0.08(-0.52%) |
Jun 22, 2012 | 16.07 | 16.10 | 15.94 | 15.99 | 3,087,776 | -0.02(-0.13%) |
Jun 21, 2012 | 16.17 | 16.29 | 15.97 | 16.01 | 3,054,517 | -0.16(-0.98%) |
Jun 20, 2012 | 16.31 | 16.36 | 16.08 | 16.17 | 3,759,997 | -0.17(-1.05%) |
Jun 19, 2012 | 16.48 | 16.50 | 16.30 | 16.34 | 4,060,704 | -0.08(-0.50%) |
Jun 18, 2012 | 16.33 | 16.44 | 16.27 | 16.42 | 2,412,672 | +0.09(+0.55%) |
Jun 15, 2012 | 16.31 | 16.36 | 16.27 | 16.33 | 3,759,566 | +0.05(+0.34%) |
Jun 14, 2012 | 16.18 | 16.30 | 16.18 | 16.28 | 3,309,636 | +0.12(+0.77%) |
Jun 13, 2012 | 16.20 | 16.22 | 15.99 | 16.15 | 2,660,106 | +0.04(+0.26%) |
Jun 12, 2012 | 16.17 | 16.19 | 16.01 | 16.11 | 4,131,252 | -0.04(-0.26%) |
Jun 11, 2012 | 16.23 | 16.38 | 16.14 | 16.15 | 3,098,432 | -0.06(-0.34%) |
Jun 08, 2012 | 16.07 | 16.22 | 16.01 | 16.21 | 4,615,197 | +0.13(+0.81%) |
Jun 07, 2012 | 16.09 | 16.20 | 16.03 | 16.08 | 5,490,368 | +0.06(+0.39%) |
Jun 06, 2012 | 16.13 | 16.13 | 15.95 | 16.01 | 8,850,336 | +0.01(+0.09%) |
Jun 05, 2012 | 15.87 | 16.09 | 15.84 | 16.00 | 3,556,908 | +0.11(+0.69%) |
Jun 04, 2012 | 15.87 | 15.94 | 15.75 | 15.89 | 5,675,290 | +0.02(+0.13%) |
Jun 01, 2012 | 15.97 | 15.99 | 15.84 | 15.87 | 5,781,049 | -0.16(-0.99%) |
May 31, 2012 | 15.88 | 16.09 | 15.82 | 16.03 | 15,800,984 | +0.23(+1.44%) |
May 30, 2012 | 15.95 | 16.02 | 15.79 | 15.80 | 3,309,752 | -0.21(-1.33%) |
May 29, 2012 | 16.01 | 16.05 | 15.79 | 16.01 | 5,608,861 | +0.11(+0.69%) |
May 25, 2012 | 15.89 | 15.99 | 15.85 | 15.90 | 2,859,214 | +0.03(+0.22%) |
May 24, 2012 | 15.75 | 15.91 | 15.75 | 15.87 | 3,559,423 | +0.12(+0.79%) |
May 23, 2012 | 15.79 | 15.90 | 15.59 | 15.75 | 5,790,749 | -0.11(-0.69%) |
May 22, 2012 | 15.70 | 15.92 | 15.70 | 15.86 | 4,127,080 | +0.16(+1.01%) |
May 21, 2012 | 15.62 | 15.70 | 15.57 | 15.70 | 3,745,928 | +0.10(+0.62%) |
May 18, 2012 | 15.69 | 15.81 | 15.57 | 15.60 | 8,307,562 | -0.01(-0.09%) |
May 17, 2012 | 15.72 | 15.75 | 15.56 | 15.61 | 4,663,402 | -0.05(-0.35%) |
May 16, 2012 | 15.57 | 15.76 | 15.53 | 15.67 | 7,074,289 | +0.19(+1.20%) |
May 15, 2012 | 15.62 | 15.65 | 15.44 | 15.48 | 3,163,994 | -0.17(-1.10%) |
May 14, 2012 | 15.65 | 15.75 | 15.56 | 15.66 | 2,301,423 | -0.05(-0.35%) |
May 11, 2012 | 15.71 | 15.84 | 15.67 | 15.71 | 2,771,563 | -0.04(-0.26%) |
May 10, 2012 | 15.55 | 15.82 | 15.50 | 15.75 | 3,107,420 | +0.30(+1.91%) |
May 09, 2012 | 15.46 | 15.55 | 15.35 | 15.46 | 3,723,430 | -0.10(-0.66%) |
May 08, 2012 | 15.43 | 15.57 | 15.39 | 15.56 | 2,905,161 | +0.12(+0.80%) |
May 07, 2012 | 15.44 | 15.50 | 15.40 | 15.44 | 3,470,405 | -0.02(-0.13%) |
May 04, 2012 | 15.48 | 15.61 | 15.45 | 15.46 | 3,296,037 | -0.08(-0.53%) |
May 03, 2012 | 15.57 | 15.66 | 15.50 | 15.54 | 5,191,771 | -0.01(-0.09%) |
May 02, 2012 | 15.73 | 15.77 | 15.55 | 15.55 | 3,249,224 | -0.27(-1.70%) |
May 01, 2012 | 15.71 | 15.87 | 15.65 | 15.82 | 6,360,047 | +0.17(+1.09%) |
Apr 30, 2012 | 15.55 | 15.66 | 15.45 | 15.65 | 8,736,231 | +0.11(+0.70%) |
Apr 27, 2012 | 15.48 | 15.62 | 15.46 | 15.54 | 7,610,579 | +0.10(+0.62%) |
Apr 26, 2012 | 15.20 | 15.46 | 15.13 | 15.45 | 8,106,862 | +0.25(+1.66%) |
Apr 25, 2012 | 15.18 | 15.30 | 15.11 | 15.19 | 4,008,932 | +0.05(+0.36%) |
Apr 24, 2012 | 15.09 | 15.18 | 15.01 | 15.14 | 2,276,464 | +0.09(+0.59%) |
Apr 23, 2012 | 15.10 | 15.11 | 14.97 | 15.05 | 3,456,204 | -0.13(-0.85%) |
Apr 20, 2012 | 15.04 | 15.26 | 15.00 | 15.18 | 3,547,262 | +0.18(+1.18%) |
Apr 19, 2012 | 15.02 | 15.11 | 14.91 | 15.00 | 3,409,649 | -0.01(-0.09%) |
Apr 18, 2012 | 14.92 | 15.02 | 14.86 | 15.02 | 4,848,404 | +0.05(+0.36%) |
Apr 17, 2012 | 14.96 | 14.99 | 14.80 | 14.96 | 3,063,541 | +0.06(+0.41%) |
Apr 16, 2012 | 14.72 | 14.92 | 14.67 | 14.90 | 4,195,081 | +0.24(+1.63%) |
Apr 13, 2012 | 14.64 | 14.75 | 14.61 | 14.66 | 4,682,663 | +0.01(+0.05%) |
Apr 12, 2012 | 14.64 | 14.68 | 14.53 | 14.66 | 3,902,559 | +0.01(+0.05%) |
Apr 11, 2012 | 14.79 | 14.83 | 14.58 | 14.65 | 4,852,361 | -0.07(-0.46%) |
Apr 10, 2012 | 15.00 | 15.01 | 14.62 | 14.72 | 4,910,756 | -0.33(-2.17%) |
Apr 09, 2012 | 14.98 | 15.05 | 14.92 | 15.05 | 3,664,731 | -0.03(-0.18%) |
Apr 05, 2012 | 15.07 | 15.09 | 14.92 | 15.07 | 3,914,482 | -0.05(-0.32%) |
Apr 04, 2012 | 15.19 | 15.19 | 15.05 | 15.12 | 2,376,874 | -0.12(-0.76%) |
Apr 03, 2012 | 15.19 | 15.24 | 15.05 | 15.24 | 5,212,154 | +0.05(+0.36%) |
Apr 02, 2012 | 14.96 | 15.22 | 14.86 | 15.18 | 4,637,289 | +0.20(+1.36%) |
Mar 30, 2012 | 14.93 | 15.02 | 14.87 | 14.98 | 4,058,287 | +0.06(+0.41%) |
Mar 29, 2012 | 14.81 | 14.92 | 14.58 | 14.92 | 6,891,421 | +0.04(+0.27%) |
Mar 28, 2012 | 14.96 | 14.99 | 14.73 | 14.88 | 3,609,998 | -0.09(-0.59%) |
Mar 27, 2012 | 14.98 | 15.04 | 14.89 | 14.96 | 3,218,884 | -0.03(-0.23%) |
Mar 26, 2012 | 14.98 | 15.05 | 14.88 | 15.00 | 3,246,978 | +0.08(+0.55%) |
Mar 23, 2012 | 14.86 | 14.92 | 14.78 | 14.92 | 2,684,772 | +0.06(+0.41%) |
Mar 22, 2012 | 14.80 | 14.86 | 14.70 | 14.85 | 2,645,933 | +0.01(+0.05%) |
Mar 21, 2012 | 14.79 | 14.90 | 14.76 | 14.85 | 3,365,703 | +0.01(+0.09%) |
Mar 20, 2012 | 14.66 | 14.87 | 14.64 | 14.83 | 2,148,075 | +0.12(+0.79%) |
Mar 19, 2012 | 14.75 | 14.88 | 14.69 | 14.72 | 4,227,751 | -0.02(-0.14%) |
Mar 16, 2012 | 14.87 | 14.88 | 14.70 | 14.74 | 3,959,794 | -0.14(-0.92%) |
Mar 15, 2012 | 14.88 | 14.90 | 14.70 | 14.88 | 2,575,058 | +0.01(+0.09%) |
Mar 14, 2012 | 15.10 | 15.12 | 14.84 | 14.86 | 3,040,260 | -0.21(-1.40%) |
Mar 13, 2012 | 15.11 | 15.22 | 15.04 | 15.07 | 4,953,488 | -0.01(-0.05%) |
Mar 12, 2012 | 14.92 | 15.10 | 14.90 | 15.08 | 3,450,149 | +0.18(+1.19%) |
Mar 09, 2012 | 14.77 | 14.98 | 14.72 | 14.90 | 2,995,685 | +0.14(+0.92%) |
Mar 08, 2012 | 14.77 | 14.83 | 14.73 | 14.77 | 2,889,187 | +0.07(+0.51%) |
Mar 07, 2012 | 14.57 | 14.72 | 14.51 | 14.69 | 3,699,938 | +0.12(+0.79%) |
Mar 06, 2012 | 14.60 | 14.64 | 14.52 | 14.58 | 3,090,850 | -0.10(-0.70%) |
Mar 05, 2012 | 14.65 | 14.69 | 14.51 | 14.68 | 3,692,349 | +0.10(+0.70%) |
Mar 02, 2012 | 14.52 | 14.63 | 14.38 | 14.58 | 4,635,293 | +0.05(+0.37%) |
Mar 01, 2012 | 14.60 | 14.64 | 14.48 | 14.52 | 2,879,062 | -0.05(-0.37%) |
Feb 29, 2012 | 14.62 | 14.66 | 14.44 | 14.58 | 3,147,876 | -0.03(-0.19%) |
Feb 28, 2012 | 14.75 | 14.79 | 14.51 | 14.60 | 3,494,678 | -0.12(-0.79%) |
Feb 27, 2012 | 14.70 | 14.80 | 14.62 | 14.72 | 2,566,753 | -0.04(-0.28%) |
Feb 24, 2012 | 14.64 | 14.80 | 14.62 | 14.76 | 4,670,801 | +0.14(+0.98%) |
Feb 23, 2012 | 14.95 | 14.95 | 14.60 | 14.62 | 5,448,138 | -0.03(-0.23%) |
Feb 22, 2012 | 14.65 | 14.73 | 14.60 | 14.65 | 2,722,616 | -0.02(-0.14%) |
Feb 21, 2012 | 14.68 | 14.75 | 14.58 | 14.67 | 3,018,036 | +0.01(+0.05%) |
Feb 17, 2012 | 14.75 | 14.83 | 14.64 | 14.66 | 4,934,897 | -0.09(-0.60%) |
Feb 16, 2012 | 14.70 | 14.83 | 14.70 | 14.75 | 13,170,760 | +0.07(+0.51%) |
Feb 15, 2012 | 14.71 | 14.75 | 14.59 | 14.68 | 2,620,684 | -0.03(-0.23%) |
Feb 14, 2012 | 14.68 | 14.73 | 14.59 | 14.71 | 3,413,106 | +0.04(+0.28%) |
Feb 13, 2012 | 14.82 | 14.88 | 14.63 | 14.67 | 3,812,935 | -0.05(-0.37%) |
Feb 10, 2012 | 14.73 | 14.79 | 14.66 | 14.73 | 4,297,913 | -0.08(-0.55%) |
Feb 09, 2012 | 14.85 | 14.86 | 14.75 | 14.81 | 4,271,607 | -0.01(-0.05%) |
Feb 08, 2012 | 14.79 | 14.85 | 14.69 | 14.81 | 4,553,739 | +0.06(+0.42%) |
Feb 07, 2012 | 14.68 | 14.81 | 14.65 | 14.75 | 4,694,787 | +0.07(+0.50%) |
Feb 06, 2012 | 14.81 | 14.83 | 14.66 | 14.68 | 4,087,460 | -0.15(-1.04%) |
Feb 03, 2012 | 14.94 | 14.95 | 14.82 | 14.83 | 5,497,832 | -0.01(-0.05%) |
Feb 02, 2012 | 14.87 | 14.91 | 14.77 | 14.84 | 3,732,969 | +0.01(+0.05%) |
Feb 01, 2012 | 14.79 | 14.89 | 14.73 | 14.83 | 4,557,113 | +0.13(+0.92%) |
Jan 31, 2012 | 14.75 | 14.81 | 14.63 | 14.70 | 2,882,347 | +0.03(+0.18%) |
Jan 30, 2012 | 14.79 | 14.79 | 14.64 | 14.67 | 8,951,958 | -0.20(-1.36%) |
Jan 27, 2012 | 14.99 | 14.99 | 14.77 | 14.87 | 4,679,377 | -0.15(-0.99%) |
Jan 26, 2012 | 14.93 | 15.02 | 14.81 | 15.02 | 6,344,234 | +0.09(+0.63%) |
Jan 25, 2012 | 14.50 | 14.93 | 14.35 | 14.93 | 4,702,902 | +0.38(+2.59%) |
Jan 24, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 2,590,568 | -0.06(-0.41%) |
Jan 23, 2012 | 14.48 | 14.62 | 14.45 | 14.61 | 4,045,139 | +0.15(+1.02%) |
Jan 20, 2012 | 14.45 | 14.47 | 14.31 | 14.46 | 4,669,172 | +0.02(+0.14%) |
Jan 19, 2012 | 14.65 | 14.65 | 14.41 | 14.44 | 3,439,933 | -0.22(-1.47%) |
Jan 18, 2012 | 14.68 | 14.69 | 14.51 | 14.66 | 3,666,933 | +0.01(+0.09%) |
Jan 17, 2012 | 14.81 | 14.87 | 14.56 | 14.64 | 4,911,078 | -0.11(-0.73%) |
Jan 13, 2012 | 14.52 | 14.75 | 14.50 | 14.75 | 3,108,848 | +0.13(+0.92%) |
Jan 12, 2012 | 14.66 | 14.66 | 14.52 | 14.62 | 2,944,315 | +0.04(+0.28%) |
Jan 11, 2012 | 14.59 | 14.66 | 14.51 | 14.58 | 2,457,715 | -0.07(-0.46%) |
Jan 10, 2012 | 14.91 | 14.91 | 14.62 | 14.64 | 2,771,454 | +0.01(+0.09%) |
Jan 09, 2012 | 14.61 | 14.65 | 14.54 | 14.63 | 2,070,593 | +0.07(+0.46%) |
Jan 06, 2012 | 14.73 | 14.73 | 14.55 | 14.56 | 3,177,573 | -0.13(-0.92%) |
Jan 05, 2012 | 14.50 | 14.73 | 14.47 | 14.70 | 4,049,716 | +0.12(+0.83%) |
Jan 04, 2012 | 14.69 | 14.84 | 14.58 | 14.58 | 5,200,357 | -0.29(-1.95%) |
Dec 30, 2011 | 15.02 | 15.05 | 14.87 | 14.87 | 1,734,059 | -0.18(-1.21%) |
Dec 29, 2011 | 14.96 | 15.06 | 14.92 | 15.05 | 1,693,138 | +0.13(+0.86%) |
Dec 28, 2011 | 15.02 | 15.02 | 14.87 | 14.92 | 1,925,271 | -0.04(-0.27%) |
Dec 27, 2011 | 14.83 | 15.02 | 14.77 | 14.96 | 1,744,455 | +0.13(+0.91%) |
Dec 23, 2011 | 14.70 | 14.83 | 14.68 | 14.83 | 1,500,933 | +0.18(+1.24%) |
Dec 21, 2011 | 14.42 | 14.64 | 14.38 | 14.64 | 2,049,229 | +0.27(+1.87%) |
Dec 20, 2011 | 14.16 | 14.40 | 14.09 | 14.38 | 2,945,023 | +0.40(+2.89%) |
Dec 19, 2011 | 14.01 | 14.14 | 13.91 | 13.97 | 2,693,987 | -0.08(-0.57%) |
Dec 16, 2011 | 14.03 | 14.11 | 13.96 | 14.05 | 4,072,775 | +0.03(+0.24%) |
Dec 15, 2011 | 13.92 | 14.05 | 13.88 | 14.02 | 4,659,294 | +0.20(+1.46%) |
Dec 14, 2011 | 13.94 | 13.95 | 13.76 | 13.82 | 2,852,501 | -0.13(-0.92%) |
Dec 13, 2011 | 13.96 | 14.09 | 13.83 | 13.94 | 3,179,882 | +0.07(+0.48%) |
Dec 12, 2011 | 13.90 | 13.96 | 13.74 | 13.88 | 3,172,413 | -0.09(-0.67%) |
Dec 09, 2011 | 13.86 | 13.98 | 13.84 | 13.97 | 3,802,489 | +0.15(+1.07%) |
Dec 08, 2011 | 14.03 | 14.07 | 13.76 | 13.82 | 3,751,596 | -0.25(-1.77%) |
Dec 07, 2011 | 13.99 | 14.11 | 13.90 | 14.07 | 3,732,344 | +0.02(+0.14%) |
Dec 06, 2011 | 14.03 | 14.15 | 13.96 | 14.05 | 4,542,069 | +0.05(+0.34%) |
Dec 05, 2011 | 14.16 | 14.21 | 13.92 | 14.01 | 3,837,187 | +0.01(+0.05%) |
Dec 02, 2011 | 14.30 | 14.30 | 13.97 | 14.00 | 3,613,967 | -0.22(-1.56%) |
Dec 01, 2011 | 14.05 | 14.23 | 14.03 | 14.22 | 3,593,154 | +0.13(+0.96%) |
Nov 30, 2011 | 14.04 | 14.13 | 14.01 | 14.09 | 5,510,021 | +0.35(+2.55%) |
Nov 29, 2011 | 13.57 | 13.79 | 13.54 | 13.74 | 3,376,126 | +0.26(+1.90%) |
Nov 28, 2011 | 13.57 | 13.60 | 13.39 | 13.48 | 3,104,379 | +0.21(+1.57%) |
Nov 25, 2011 | 13.20 | 13.37 | 13.18 | 13.27 | 1,027,415 | +0.05(+0.41%) |
Nov 23, 2011 | 13.37 | 13.41 | 13.21 | 13.22 | 2,680,512 | -0.26(-1.95%) |
Nov 22, 2011 | 13.75 | 13.77 | 13.40 | 13.48 | 5,522,522 | -0.27(-1.96%) |
Nov 21, 2011 | 13.90 | 13.92 | 13.67 | 13.75 | 3,365,882 | -0.31(-2.20%) |
Nov 18, 2011 | 13.92 | 14.12 | 13.89 | 14.06 | 4,203,340 | +0.23(+1.66%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.65 | 13.83 | 5,610,598 | -0.01(-0.05%) |
Nov 16, 2011 | 13.96 | 14.03 | 13.83 | 13.84 | 3,504,276 | -0.24(-1.72%) |
Nov 15, 2011 | 14.05 | 14.16 | 13.96 | 14.08 | 5,061,338 | +0.07(+0.53%) |
Nov 14, 2011 | 14.21 | 14.25 | 13.99 | 14.01 | 2,549,014 | -0.28(-1.93%) |
Nov 11, 2011 | 14.11 | 14.28 | 14.11 | 14.28 | 3,335,187 | +0.30(+2.17%) |
Nov 10, 2011 | 13.99 | 14.04 | 13.84 | 13.98 | 3,547,231 | +0.19(+1.37%) |
Nov 09, 2011 | 13.95 | 14.03 | 13.77 | 13.79 | 4,644,477 | -0.36(-2.52%) |
Nov 08, 2011 | 13.97 | 14.16 | 13.89 | 14.15 | 3,031,456 | +0.18(+1.30%) |
Nov 07, 2011 | 13.81 | 13.98 | 13.74 | 13.96 | 2,688,022 | +0.10(+0.73%) |
Nov 04, 2011 | 13.82 | 13.89 | 13.66 | 13.86 | 3,531,532 | -0.07(-0.53%) |
Nov 03, 2011 | 13.85 | 14.01 | 13.75 | 13.94 | 4,128,564 | +0.23(+1.67%) |
Nov 02, 2011 | 13.61 | 13.86 | 13.55 | 13.71 | 4,472,567 | +0.20(+1.50%) |
Nov 01, 2011 | 13.55 | 13.77 | 13.47 | 13.51 | 7,344,128 | -0.37(-2.64%) |
Oct 31, 2011 | 13.93 | 14.03 | 13.85 | 13.87 | 3,466,403 | -0.19(-1.37%) |
Oct 28, 2011 | 13.86 | 14.10 | 13.83 | 14.07 | 6,494,806 | -0.18(-1.26%) |
Oct 27, 2011 | 14.08 | 14.38 | 14.02 | 14.25 | 5,148,190 | +0.35(+2.54%) |
Oct 26, 2011 | 13.99 | 14.09 | 13.85 | 13.89 | 3,908,030 | +0.07(+0.53%) |
Oct 25, 2011 | 14.01 | 14.07 | 13.79 | 13.82 | 3,277,052 | -0.22(-1.57%) |
Oct 24, 2011 | 14.03 | 14.06 | 13.92 | 14.04 | 9,690,238 | +0.07(+0.48%) |
Oct 21, 2011 | 13.94 | 14.01 | 13.88 | 13.97 | 9,957,125 | +0.17(+1.21%) |
Oct 20, 2011 | 13.69 | 13.84 | 13.68 | 13.81 | 8,708,048 | +0.15(+1.12%) |
Oct 19, 2011 | 13.68 | 13.86 | 13.64 | 13.65 | 4,325,436 | -0.01(-0.05%) |
Oct 18, 2011 | 13.56 | 13.74 | 13.45 | 13.66 | 4,614,759 | +0.09(+0.64%) |
Oct 17, 2011 | 13.63 | 13.68 | 13.54 | 13.57 | 4,262,245 | -0.07(-0.54%) |
Oct 14, 2011 | 13.49 | 13.69 | 13.45 | 13.65 | 3,966,941 | +0.27(+1.99%) |
Oct 13, 2011 | 13.28 | 13.39 | 13.24 | 13.38 | 3,975,280 | +0.02(+0.15%) |
Oct 12, 2011 | 13.35 | 13.44 | 13.27 | 13.36 | 5,161,421 | +0.05(+0.40%) |
Oct 11, 2011 | 13.45 | 13.45 | 13.28 | 13.31 | 3,749,094 | -0.17(-1.28%) |
Oct 10, 2011 | 13.35 | 13.50 | 13.33 | 13.48 | 3,979,704 | +0.27(+2.07%) |
Oct 07, 2011 | 13.23 | 13.32 | 13.13 | 13.21 | 4,878,407 | +0.05(+0.41%) |
Oct 06, 2011 | 13.17 | 13.25 | 13.07 | 13.15 | 6,061,742 | +0.17(+1.28%) |
Oct 05, 2011 | 12.89 | 13.02 | 12.68 | 12.99 | 4,950,025 | +0.13(+0.98%) |
Oct 04, 2011 | 12.76 | 12.87 | 12.41 | 12.86 | 8,034,888 | +0.08(+0.63%) |