Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.01 | 14.16 | 13.95 | 14.05 | 843,476 | +0.03(+0.20%) |
Jul 30, 2012 | 13.94 | 14.09 | 13.94 | 14.02 | 520,926 | +0.04(+0.30%) |
Jul 27, 2012 | 13.86 | 14.00 | 13.79 | 13.98 | 1,101,495 | +0.26(+1.87%) |
Jul 26, 2012 | 13.81 | 13.94 | 13.63 | 13.72 | 1,269,170 | +0.07(+0.51%) |
Jul 25, 2012 | 13.57 | 13.71 | 13.42 | 13.65 | 933,757 | +0.08(+0.56%) |
Jul 24, 2012 | 14.57 | 14.57 | 13.53 | 13.57 | 2,819,123 | -1.00(-6.86%) |
Jul 23, 2012 | 14.73 | 14.77 | 14.49 | 14.57 | 1,601,434 | -0.44(-2.96%) |
Jul 20, 2012 | 14.89 | 15.15 | 14.89 | 15.02 | 821,611 | -0.01(-0.05%) |
Jul 19, 2012 | 14.98 | 15.14 | 14.75 | 15.03 | 1,103,458 | +0.14(+0.93%) |
Jul 18, 2012 | 14.61 | 14.91 | 14.57 | 14.89 | 1,039,807 | +0.33(+2.24%) |
Jul 17, 2012 | 14.55 | 14.66 | 14.32 | 14.56 | 580,545 | +0.06(+0.43%) |
Jul 16, 2012 | 14.43 | 14.56 | 14.30 | 14.50 | 491,372 | +0.08(+0.53%) |
Jul 13, 2012 | 14.25 | 14.48 | 14.25 | 14.42 | 634,894 | +0.25(+1.76%) |
Jul 12, 2012 | 14.11 | 14.26 | 14.02 | 14.17 | 606,733 | -0.10(-0.68%) |
Jul 11, 2012 | 14.27 | 14.35 | 14.17 | 14.27 | 781,079 | -0.03(-0.19%) |
Jul 10, 2012 | 14.42 | 14.61 | 14.21 | 14.30 | 785,455 | +0.00(+0.00%) |
Jul 09, 2012 | 14.30 | 14.40 | 14.20 | 14.30 | 700,912 | -0.07(-0.48%) |
Jul 06, 2012 | 14.31 | 14.49 | 14.27 | 14.37 | 684,323 | -0.07(-0.48%) |
Jul 05, 2012 | 14.35 | 14.48 | 14.16 | 14.44 | 972,633 | +0.04(+0.29%) |
Jul 03, 2012 | 14.24 | 14.39 | 14.05 | 14.39 | 1,252,568 | -0.19(-1.29%) |
Jul 02, 2012 | 14.50 | 14.66 | 14.37 | 14.58 | 563,896 | +0.08(+0.57%) |
Jun 29, 2012 | 14.44 | 14.60 | 14.44 | 14.50 | 827,983 | +0.28(+2.00%) |
Jun 28, 2012 | 14.03 | 14.21 | 13.96 | 14.21 | 456,105 | +0.03(+0.24%) |
Jun 27, 2012 | 13.97 | 14.23 | 13.94 | 14.18 | 655,584 | +0.26(+1.84%) |
Jun 26, 2012 | 13.85 | 14.03 | 13.75 | 13.92 | 551,190 | +0.15(+1.11%) |
Jun 25, 2012 | 13.82 | 13.88 | 13.61 | 13.77 | 465,750 | -0.23(-1.64%) |
Jun 22, 2012 | 13.98 | 14.03 | 13.64 | 14.00 | 1,275,965 | +0.07(+0.50%) |
Jun 21, 2012 | 14.36 | 14.40 | 13.89 | 13.93 | 808,784 | -0.43(-3.00%) |
Jun 20, 2012 | 14.33 | 14.50 | 14.26 | 14.36 | 750,347 | +0.01(+0.05%) |
Jun 19, 2012 | 14.14 | 14.41 | 14.11 | 14.35 | 782,115 | +0.28(+2.02%) |
Jun 18, 2012 | 13.80 | 14.14 | 13.80 | 14.07 | 670,765 | +0.14(+1.00%) |
Jun 15, 2012 | 13.94 | 14.00 | 13.80 | 13.93 | 1,034,216 | +0.03(+0.25%) |
Jun 14, 2012 | 13.81 | 13.98 | 13.70 | 13.89 | 563,188 | +0.08(+0.60%) |
Jun 13, 2012 | 13.95 | 14.07 | 13.76 | 13.81 | 595,664 | -0.21(-1.49%) |
Jun 12, 2012 | 13.97 | 14.07 | 13.80 | 14.02 | 818,261 | +0.09(+0.65%) |
Jun 11, 2012 | 14.34 | 14.39 | 13.93 | 13.93 | 997,100 | -0.24(-1.67%) |
Jun 08, 2012 | 13.93 | 14.22 | 13.87 | 14.16 | 801,374 | +0.15(+1.09%) |
Jun 07, 2012 | 13.93 | 14.32 | 13.86 | 14.01 | 1,086,756 | +0.28(+2.02%) |
Jun 06, 2012 | 13.44 | 13.73 | 13.42 | 13.73 | 900,138 | +0.42(+3.13%) |
Jun 05, 2012 | 13.20 | 13.44 | 13.19 | 13.32 | 852,911 | +0.05(+0.37%) |
Jun 04, 2012 | 13.20 | 13.46 | 13.16 | 13.27 | 1,548,880 | +0.08(+0.63%) |
Jun 01, 2012 | 13.11 | 13.27 | 13.05 | 13.19 | 1,304,739 | -0.12(-0.89%) |
May 31, 2012 | 13.28 | 13.40 | 13.15 | 13.30 | 654,005 | +0.05(+0.37%) |
May 30, 2012 | 13.44 | 13.49 | 13.22 | 13.26 | 628,498 | -0.35(-2.55%) |
May 29, 2012 | 13.51 | 13.72 | 13.42 | 13.60 | 709,003 | +0.21(+1.55%) |
May 25, 2012 | 13.38 | 13.48 | 13.35 | 13.39 | 683,215 | -0.01(-0.05%) |
May 24, 2012 | 13.26 | 13.42 | 13.17 | 13.40 | 756,308 | +0.15(+1.10%) |
May 23, 2012 | 12.98 | 13.28 | 12.89 | 13.26 | 563,936 | +0.17(+1.33%) |
May 22, 2012 | 13.27 | 13.33 | 13.02 | 13.08 | 547,652 | -0.14(-1.05%) |
May 21, 2012 | 12.87 | 13.23 | 12.77 | 13.22 | 1,196,620 | +0.37(+2.92%) |
May 18, 2012 | 13.14 | 13.24 | 12.82 | 12.85 | 953,066 | -0.27(-2.06%) |
May 17, 2012 | 13.49 | 13.51 | 13.11 | 13.12 | 1,030,182 | -0.36(-2.68%) |
May 16, 2012 | 13.73 | 13.80 | 13.47 | 13.48 | 695,324 | -0.17(-1.27%) |
May 15, 2012 | 13.85 | 13.89 | 13.60 | 13.65 | 755,717 | -0.12(-0.91%) |
May 14, 2012 | 13.85 | 13.94 | 13.74 | 13.78 | 622,058 | -0.22(-1.54%) |
May 11, 2012 | 13.91 | 14.09 | 13.91 | 13.99 | 896,030 | -0.01(-0.05%) |
May 10, 2012 | 14.05 | 14.13 | 13.94 | 14.00 | 1,018,863 | +0.04(+0.30%) |
May 09, 2012 | 13.76 | 14.05 | 13.73 | 13.96 | 851,712 | +0.03(+0.25%) |
May 08, 2012 | 13.78 | 13.96 | 13.60 | 13.92 | 1,078,841 | +0.11(+0.80%) |
May 07, 2012 | 13.66 | 13.84 | 13.64 | 13.81 | 948,999 | +0.12(+0.90%) |
May 04, 2012 | 14.01 | 14.04 | 13.69 | 13.69 | 1,127,555 | -0.38(-2.73%) |
May 03, 2012 | 14.22 | 14.26 | 14.04 | 14.07 | 1,207,746 | -0.13(-0.92%) |
May 02, 2012 | 14.15 | 14.31 | 14.07 | 14.20 | 1,231,682 | +0.04(+0.29%) |
May 01, 2012 | 14.37 | 14.50 | 14.16 | 14.16 | 1,655,116 | -0.24(-1.67%) |
Apr 30, 2012 | 14.57 | 14.57 | 14.35 | 14.40 | 1,527,827 | -0.44(-2.96%) |
Apr 27, 2012 | 15.25 | 15.25 | 14.81 | 14.84 | 1,459,881 | -0.28(-1.86%) |
Apr 26, 2012 | 14.92 | 15.12 | 14.90 | 15.12 | 868,373 | +0.13(+0.87%) |
Apr 25, 2012 | 14.96 | 15.07 | 14.86 | 14.99 | 913,849 | +0.23(+1.54%) |
Apr 24, 2012 | 14.61 | 14.83 | 14.55 | 14.77 | 837,236 | +0.23(+1.56%) |
Apr 23, 2012 | 14.45 | 14.57 | 14.43 | 14.54 | 687,364 | -0.19(-1.26%) |
Apr 20, 2012 | 14.69 | 14.83 | 14.67 | 14.72 | 790,547 | +0.18(+1.23%) |
Apr 19, 2012 | 14.64 | 14.74 | 14.45 | 14.55 | 660,039 | -0.08(-0.56%) |
Apr 18, 2012 | 14.72 | 14.73 | 14.56 | 14.63 | 778,328 | -0.14(-0.98%) |
Apr 17, 2012 | 14.66 | 14.94 | 14.58 | 14.77 | 669,048 | +0.31(+2.14%) |
Apr 16, 2012 | 14.37 | 14.60 | 14.24 | 14.46 | 468,869 | +0.12(+0.86%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.29 | 14.34 | 895,948 | -0.27(-1.88%) |
Apr 12, 2012 | 14.38 | 14.75 | 14.38 | 14.61 | 589,004 | +0.19(+1.29%) |
Apr 11, 2012 | 14.37 | 14.49 | 14.29 | 14.43 | 527,703 | +0.21(+1.45%) |
Apr 10, 2012 | 14.55 | 14.65 | 14.14 | 14.22 | 960,399 | -0.30(-2.08%) |
Apr 09, 2012 | 14.56 | 14.64 | 14.43 | 14.53 | 661,567 | -0.23(-1.54%) |
Apr 05, 2012 | 14.94 | 15.08 | 14.70 | 14.75 | 719,780 | -0.21(-1.38%) |
Apr 04, 2012 | 14.94 | 14.98 | 14.77 | 14.96 | 1,143,704 | -0.16(-1.09%) |
Apr 03, 2012 | 15.20 | 15.28 | 14.98 | 15.12 | 889,057 | -0.08(-0.50%) |
Apr 02, 2012 | 14.95 | 15.25 | 14.91 | 15.20 | 914,739 | +0.25(+1.70%) |
Mar 30, 2012 | 15.16 | 15.16 | 14.90 | 14.94 | 758,051 | -0.05(-0.37%) |
Mar 29, 2012 | 14.90 | 15.03 | 14.73 | 15.00 | 500,947 | -0.01(-0.05%) |
Mar 28, 2012 | 15.07 | 15.12 | 14.76 | 15.01 | 595,612 | -0.12(-0.77%) |
Mar 27, 2012 | 15.14 | 15.22 | 15.09 | 15.12 | 672,472 | +0.04(+0.27%) |
Mar 26, 2012 | 14.89 | 15.14 | 14.88 | 15.08 | 1,104,301 | +0.39(+2.67%) |
Mar 23, 2012 | 14.35 | 14.77 | 14.32 | 14.69 | 1,255,148 | +0.33(+2.30%) |
Mar 22, 2012 | 14.44 | 14.46 | 14.28 | 14.36 | 1,337,731 | -0.19(-1.32%) |
Mar 21, 2012 | 14.84 | 14.84 | 14.55 | 14.55 | 1,068,408 | -0.24(-1.63%) |
Mar 20, 2012 | 14.75 | 14.89 | 14.68 | 14.79 | 432,806 | -0.03(-0.18%) |
Mar 19, 2012 | 14.84 | 15.04 | 14.79 | 14.82 | 632,637 | -0.07(-0.46%) |
Mar 16, 2012 | 15.03 | 15.08 | 14.75 | 14.89 | 908,600 | -0.10(-0.64%) |
Mar 15, 2012 | 14.88 | 14.99 | 14.73 | 14.99 | 571,182 | +0.15(+1.02%) |
Mar 14, 2012 | 15.05 | 15.12 | 14.76 | 14.83 | 734,082 | -0.26(-1.73%) |
Mar 13, 2012 | 14.96 | 15.10 | 14.81 | 15.10 | 898,445 | +0.27(+1.85%) |
Mar 12, 2012 | 14.96 | 15.02 | 14.79 | 14.82 | 473,241 | -0.10(-0.69%) |
Mar 09, 2012 | 14.83 | 15.23 | 14.81 | 14.92 | 1,017,754 | +0.06(+0.42%) |
Mar 08, 2012 | 14.68 | 14.87 | 14.51 | 14.86 | 879,118 | +0.32(+2.17%) |
Mar 07, 2012 | 14.35 | 14.57 | 14.23 | 14.55 | 738,635 | +0.26(+1.83%) |
Mar 06, 2012 | 14.42 | 14.51 | 14.22 | 14.28 | 1,105,752 | -0.30(-2.03%) |
Mar 05, 2012 | 14.64 | 14.68 | 14.39 | 14.58 | 731,468 | -0.12(-0.79%) |
Mar 02, 2012 | 14.78 | 15.00 | 14.64 | 14.70 | 988,645 | -0.04(-0.28%) |
Mar 01, 2012 | 14.57 | 14.84 | 14.53 | 14.74 | 918,265 | +0.29(+2.00%) |
Feb 29, 2012 | 14.83 | 14.95 | 14.44 | 14.45 | 1,165,888 | -0.37(-2.50%) |
Feb 28, 2012 | 14.83 | 14.98 | 14.72 | 14.82 | 614,180 | +0.05(+0.37%) |
Feb 27, 2012 | 14.64 | 14.94 | 14.56 | 14.77 | 704,466 | +0.07(+0.47%) |
Feb 24, 2012 | 14.78 | 14.86 | 14.64 | 14.70 | 410,145 | -0.10(-0.65%) |
Feb 23, 2012 | 14.64 | 14.80 | 14.53 | 14.79 | 548,514 | +0.16(+1.08%) |
Feb 22, 2012 | 14.70 | 14.75 | 14.57 | 14.64 | 542,579 | -0.08(-0.56%) |
Feb 21, 2012 | 14.72 | 14.83 | 14.61 | 14.72 | 1,081,183 | +0.05(+0.33%) |
Feb 17, 2012 | 14.66 | 14.73 | 14.55 | 14.67 | 1,311,324 | +0.09(+0.61%) |
Feb 16, 2012 | 14.70 | 14.76 | 14.44 | 14.58 | 1,585,534 | -0.03(-0.23%) |
Feb 15, 2012 | 14.99 | 15.03 | 14.57 | 14.61 | 830,218 | -0.27(-1.85%) |
Feb 14, 2012 | 14.99 | 15.05 | 14.72 | 14.89 | 661,701 | -0.13(-0.87%) |
Feb 13, 2012 | 15.23 | 15.32 | 14.96 | 15.02 | 832,061 | +0.01(+0.09%) |
Feb 10, 2012 | 15.12 | 15.21 | 14.91 | 15.01 | 856,350 | -0.32(-2.06%) |
Feb 09, 2012 | 15.38 | 15.46 | 15.18 | 15.32 | 681,816 | -0.02(-0.13%) |
Feb 08, 2012 | 15.61 | 15.69 | 15.28 | 15.34 | 770,062 | -0.16(-1.06%) |
Feb 07, 2012 | 15.43 | 15.65 | 15.37 | 15.51 | 644,245 | +0.07(+0.44%) |
Feb 06, 2012 | 15.58 | 15.69 | 15.42 | 15.44 | 626,642 | -0.21(-1.35%) |
Feb 03, 2012 | 15.57 | 15.74 | 15.49 | 15.65 | 1,020,544 | +0.37(+2.45%) |
Feb 02, 2012 | 15.37 | 15.49 | 15.24 | 15.28 | 787,080 | -0.05(-0.31%) |
Feb 01, 2012 | 15.32 | 15.44 | 15.17 | 15.32 | 1,239,233 | +0.20(+1.35%) |
Jan 31, 2012 | 15.39 | 15.98 | 15.00 | 15.12 | 2,303,371 | +0.03(+0.23%) |
Jan 30, 2012 | 15.36 | 15.45 | 14.96 | 15.09 | 1,311,130 | -0.37(-2.42%) |
Jan 27, 2012 | 14.98 | 15.54 | 14.98 | 15.46 | 1,446,116 | +0.51(+3.42%) |
Jan 26, 2012 | 15.18 | 15.26 | 14.92 | 14.95 | 1,085,833 | -0.10(-0.68%) |
Jan 25, 2012 | 15.04 | 15.23 | 14.92 | 15.05 | 1,167,592 | +0.00(+0.00%) |
Jan 24, 2012 | 14.99 | 15.14 | 14.93 | 15.05 | 812,363 | -0.01(-0.09%) |
Jan 23, 2012 | 15.17 | 15.28 | 14.97 | 15.07 | 739,793 | -0.05(-0.36%) |
Jan 20, 2012 | 14.95 | 15.15 | 14.85 | 15.12 | 1,006,568 | +0.21(+1.42%) |
Jan 19, 2012 | 14.91 | 14.96 | 14.68 | 14.91 | 778,401 | +0.10(+0.69%) |
Jan 18, 2012 | 14.81 | 14.96 | 14.65 | 14.81 | 771,088 | +0.02(+0.14%) |
Jan 17, 2012 | 14.70 | 14.82 | 14.62 | 14.79 | 952,091 | +0.19(+1.31%) |
Jan 13, 2012 | 15.32 | 15.41 | 14.40 | 14.60 | 2,755,885 | +0.26(+1.81%) |
Jan 12, 2012 | 14.13 | 14.36 | 14.02 | 14.34 | 945,579 | +0.20(+1.45%) |
Jan 11, 2012 | 14.09 | 14.28 | 14.04 | 14.13 | 740,276 | +0.03(+0.19%) |
Jan 10, 2012 | 14.28 | 14.34 | 14.06 | 14.10 | 931,604 | +0.01(+0.10%) |
Jan 09, 2012 | 14.13 | 14.29 | 14.04 | 14.09 | 951,040 | +0.03(+0.19%) |
Jan 06, 2012 | 13.92 | 14.21 | 13.74 | 14.06 | 1,072,501 | +0.19(+1.37%) |
Jan 05, 2012 | 13.68 | 13.93 | 13.45 | 13.87 | 1,139,628 | +0.14(+0.99%) |
Jan 04, 2012 | 13.64 | 13.77 | 13.55 | 13.74 | 1,380,409 | +0.35(+2.65%) |
Dec 30, 2011 | 13.47 | 13.51 | 13.38 | 13.38 | 570,072 | -0.09(-0.66%) |
Dec 29, 2011 | 13.36 | 13.52 | 13.35 | 13.47 | 466,262 | +0.12(+0.92%) |
Dec 28, 2011 | 13.74 | 13.74 | 13.34 | 13.35 | 637,625 | -0.36(-2.63%) |
Dec 27, 2011 | 13.69 | 13.85 | 13.62 | 13.71 | 429,592 | +0.00(+0.00%) |
Dec 23, 2011 | 13.76 | 13.82 | 13.67 | 13.71 | 502,486 | +0.20(+1.46%) |
Dec 21, 2011 | 13.40 | 13.57 | 13.25 | 13.51 | 647,186 | +0.11(+0.81%) |
Dec 20, 2011 | 13.28 | 13.45 | 13.23 | 13.40 | 1,133,324 | +0.44(+3.36%) |
Dec 19, 2011 | 13.29 | 13.40 | 12.91 | 12.97 | 847,937 | -0.18(-1.35%) |
Dec 16, 2011 | 13.27 | 13.38 | 12.97 | 13.14 | 1,833,683 | +0.03(+0.21%) |
Dec 15, 2011 | 13.03 | 13.16 | 12.87 | 13.12 | 1,349,235 | +0.25(+1.90%) |
Dec 14, 2011 | 12.97 | 13.14 | 12.86 | 12.87 | 1,823,657 | -0.22(-1.72%) |
Dec 13, 2011 | 13.22 | 13.57 | 13.00 | 13.10 | 2,251,040 | -0.18(-1.38%) |
Dec 12, 2011 | 13.08 | 13.28 | 12.77 | 13.28 | 12,646,628 | +0.06(+0.46%) |
Dec 09, 2011 | 12.66 | 13.30 | 12.60 | 13.22 | 4,495,254 | +0.74(+5.89%) |
Dec 08, 2011 | 12.84 | 12.89 | 12.44 | 12.48 | 1,290,645 | -0.41(-3.17%) |
Dec 07, 2011 | 13.02 | 13.03 | 12.77 | 12.89 | 1,851,677 | -0.23(-1.76%) |
Dec 06, 2011 | 13.14 | 13.27 | 12.93 | 13.12 | 963,269 | -0.01(-0.10%) |
Dec 05, 2011 | 13.31 | 13.47 | 13.06 | 13.14 | 1,240,156 | +0.07(+0.57%) |
Dec 02, 2011 | 13.23 | 13.33 | 13.00 | 13.06 | 915,200 | +0.04(+0.31%) |
Dec 01, 2011 | 12.94 | 13.16 | 12.84 | 13.02 | 1,284,402 | +0.08(+0.63%) |
Nov 30, 2011 | 12.84 | 12.97 | 12.71 | 12.94 | 2,424,072 | +0.67(+5.50%) |
Nov 29, 2011 | 12.37 | 12.40 | 12.20 | 12.27 | 1,198,382 | -0.13(-1.04%) |
Nov 28, 2011 | 12.68 | 12.92 | 12.26 | 12.40 | 1,219,426 | +0.25(+2.02%) |
Nov 25, 2011 | 12.12 | 12.40 | 12.12 | 12.15 | 547,724 | -0.03(-0.28%) |
Nov 23, 2011 | 12.25 | 12.35 | 12.14 | 12.18 | 1,179,635 | -0.13(-1.05%) |
Nov 22, 2011 | 12.74 | 12.85 | 12.29 | 12.31 | 1,367,157 | -0.45(-3.52%) |
Nov 21, 2011 | 12.70 | 12.88 | 12.59 | 12.76 | 888,171 | -0.20(-1.58%) |
Nov 18, 2011 | 13.02 | 13.11 | 12.87 | 12.97 | 578,513 | +0.01(+0.05%) |
Nov 17, 2011 | 13.14 | 13.31 | 12.87 | 12.96 | 1,161,835 | -0.18(-1.35%) |
Nov 16, 2011 | 13.23 | 13.53 | 13.12 | 13.14 | 813,138 | -0.19(-1.43%) |
Nov 15, 2011 | 12.98 | 13.38 | 12.92 | 13.33 | 1,167,295 | +0.31(+2.41%) |
Nov 14, 2011 | 13.09 | 13.28 | 12.93 | 13.02 | 1,011,442 | -0.14(-1.09%) |
Nov 11, 2011 | 13.04 | 13.24 | 12.99 | 13.16 | 943,424 | +0.32(+2.49%) |
Nov 10, 2011 | 12.95 | 12.96 | 12.67 | 12.84 | 1,072,644 | +0.12(+0.96%) |
Nov 09, 2011 | 12.95 | 13.08 | 12.70 | 12.72 | 1,651,364 | -0.63(-4.70%) |
Nov 08, 2011 | 13.38 | 13.46 | 13.03 | 13.34 | 1,315,366 | +0.05(+0.41%) |
Nov 07, 2011 | 13.25 | 13.36 | 12.94 | 13.29 | 1,291,791 | +0.03(+0.25%) |
Nov 04, 2011 | 12.89 | 13.26 | 12.78 | 13.25 | 986,688 | +0.27(+2.08%) |
Nov 03, 2011 | 12.85 | 13.06 | 12.42 | 12.98 | 1,343,092 | +0.36(+2.83%) |
Nov 02, 2011 | 12.63 | 12.74 | 12.26 | 12.63 | 1,921,975 | +0.28(+2.24%) |
Nov 01, 2011 | 12.17 | 12.71 | 12.13 | 12.35 | 2,368,114 | -0.36(-2.86%) |
Oct 31, 2011 | 12.86 | 13.02 | 12.71 | 12.71 | 2,730,083 | -0.50(-3.78%) |
Oct 28, 2011 | 13.28 | 13.61 | 13.00 | 13.21 | 4,871,691 | -1.21(-8.37%) |
Oct 27, 2011 | 14.39 | 14.66 | 14.08 | 14.42 | 2,271,634 | +0.55(+3.94%) |
Oct 26, 2011 | 13.82 | 14.06 | 13.31 | 13.87 | 1,221,381 | +0.36(+2.64%) |
Oct 25, 2011 | 13.99 | 14.03 | 13.49 | 13.52 | 839,851 | -0.53(-3.79%) |
Oct 24, 2011 | 13.67 | 14.14 | 13.59 | 14.05 | 1,018,473 | +0.45(+3.27%) |
Oct 21, 2011 | 13.43 | 13.66 | 13.30 | 13.60 | 1,001,305 | +0.42(+3.22%) |
Oct 20, 2011 | 13.15 | 13.21 | 12.81 | 13.18 | 947,383 | -0.04(-0.31%) |
Oct 19, 2011 | 13.48 | 13.58 | 13.11 | 13.22 | 703,627 | -0.28(-2.10%) |
Oct 18, 2011 | 13.17 | 13.56 | 12.90 | 13.50 | 1,264,357 | +0.38(+2.93%) |
Oct 17, 2011 | 13.59 | 13.63 | 13.03 | 13.12 | 1,018,874 | -0.58(-4.23%) |
Oct 14, 2011 | 13.46 | 13.75 | 13.35 | 13.70 | 683,648 | +0.43(+3.25%) |
Oct 13, 2011 | 13.27 | 13.37 | 13.01 | 13.27 | 496,060 | -0.11(-0.81%) |
Oct 12, 2011 | 13.26 | 13.54 | 13.21 | 13.38 | 1,018,402 | +0.30(+2.32%) |
Oct 11, 2011 | 12.84 | 13.20 | 12.76 | 13.07 | 654,436 | +0.09(+0.67%) |
Oct 10, 2011 | 12.82 | 13.04 | 12.73 | 12.98 | 897,103 | +0.45(+3.60%) |
Oct 07, 2011 | 12.94 | 13.02 | 12.43 | 12.53 | 899,596 | -0.30(-2.36%) |
Oct 06, 2011 | 12.60 | 12.85 | 12.55 | 12.84 | 1,114,555 | +0.36(+2.86%) |
Oct 05, 2011 | 12.18 | 12.59 | 11.95 | 12.48 | 1,210,161 | +0.35(+2.89%) |
Oct 04, 2011 | 11.10 | 12.17 | 10.86 | 12.13 | 2,045,942 | +0.86(+7.66%) |
Oct 03, 2011 | 12.20 | 12.38 | 11.24 | 11.27 | 2,254,687 | -0.88(-7.22%) |
Sep 30, 2011 | 12.34 | 12.47 | 12.12 | 12.14 | 1,773,043 | -0.42(-3.38%) |
Sep 29, 2011 | 12.30 | 12.57 | 12.02 | 12.57 | 1,689,583 | +0.24(+1.97%) |
Sep 28, 2011 | 13.05 | 13.12 | 12.32 | 12.32 | 813,069 | -0.70(-5.38%) |
Sep 27, 2011 | 13.19 | 13.47 | 12.90 | 13.02 | 1,204,476 | +0.05(+0.42%) |
Sep 26, 2011 | 12.40 | 13.01 | 12.18 | 12.97 | 1,292,361 | +0.73(+6.01%) |
Sep 23, 2011 | 12.29 | 12.65 | 12.11 | 12.24 | 1,174,352 | +0.02(+0.17%) |
Sep 22, 2011 | 12.17 | 12.36 | 11.94 | 12.22 | 1,952,689 | -0.29(-2.32%) |
Sep 21, 2011 | 13.11 | 13.19 | 12.49 | 12.51 | 1,149,344 | -0.60(-4.58%) |
Sep 20, 2011 | 13.21 | 13.48 | 13.03 | 13.11 | 1,058,890 | +0.01(+0.05%) |
Sep 19, 2011 | 12.94 | 13.23 | 12.81 | 13.10 | 648,197 | -0.18(-1.37%) |
Sep 16, 2011 | 13.40 | 13.41 | 13.15 | 13.28 | 998,063 | -0.04(-0.30%) |
Sep 15, 2011 | 13.37 | 13.46 | 13.19 | 13.32 | 663,307 | +0.13(+0.97%) |
Sep 14, 2011 | 13.04 | 13.44 | 12.69 | 13.19 | 1,231,278 | +0.30(+2.30%) |
Sep 13, 2011 | 12.47 | 12.96 | 12.41 | 12.90 | 1,041,315 | +0.57(+4.65%) |
Sep 12, 2011 | 12.13 | 12.34 | 12.00 | 12.32 | 1,040,276 | +0.01(+0.05%) |
Sep 09, 2011 | 12.52 | 12.69 | 12.25 | 12.32 | 1,078,136 | -0.38(-2.97%) |
Sep 08, 2011 | 12.86 | 13.02 | 12.61 | 12.69 | 781,235 | -0.25(-1.93%) |
Sep 07, 2011 | 12.76 | 12.95 | 12.72 | 12.94 | 947,890 | +0.40(+3.23%) |
Sep 06, 2011 | 12.26 | 12.63 | 12.20 | 12.54 | 936,728 | -0.05(-0.43%) |
Sep 02, 2011 | 12.81 | 12.94 | 12.56 | 12.59 | 1,269,556 | -0.53(-4.01%) |
Sep 01, 2011 | 13.54 | 13.67 | 13.09 | 13.12 | 857,641 | -0.32(-2.41%) |
Aug 31, 2011 | 13.49 | 13.68 | 13.28 | 13.44 | 1,248,679 | +0.02(+0.15%) |
Aug 30, 2011 | 13.31 | 13.58 | 13.16 | 13.42 | 874,778 | +0.07(+0.50%) |
Aug 29, 2011 | 12.92 | 13.39 | 12.78 | 13.36 | 1,113,168 | +0.61(+4.81%) |
Aug 26, 2011 | 12.24 | 12.74 | 12.01 | 12.74 | 894,334 | +0.38(+3.11%) |
Aug 25, 2011 | 12.73 | 12.96 | 12.30 | 12.36 | 1,021,373 | -0.23(-1.82%) |
Aug 24, 2011 | 12.39 | 12.61 | 12.24 | 12.59 | 1,178,136 | +0.20(+1.58%) |
Aug 23, 2011 | 12.15 | 12.39 | 11.96 | 12.39 | 1,350,024 | +0.34(+2.85%) |
Aug 22, 2011 | 12.57 | 12.65 | 11.90 | 12.05 | 1,932,312 | -0.11(-0.89%) |
Aug 19, 2011 | 12.18 | 12.66 | 12.14 | 12.15 | 1,650,795 | -0.26(-2.12%) |
Aug 18, 2011 | 12.69 | 12.80 | 12.30 | 12.42 | 1,655,313 | -0.74(-5.64%) |
Aug 17, 2011 | 13.46 | 13.55 | 13.08 | 13.16 | 726,475 | -0.19(-1.41%) |
Aug 16, 2011 | 13.35 | 13.54 | 13.18 | 13.35 | 676,534 | -0.18(-1.35%) |
Aug 15, 2011 | 13.30 | 13.61 | 13.23 | 13.53 | 1,391,509 | +0.34(+2.61%) |
Aug 12, 2011 | 13.10 | 13.28 | 12.88 | 13.19 | 960,433 | +0.19(+1.45%) |
Aug 11, 2011 | 12.39 | 13.22 | 12.22 | 13.00 | 1,871,024 | +0.77(+6.29%) |
Aug 10, 2011 | 12.49 | 12.87 | 12.19 | 12.23 | 2,249,482 | -0.59(-4.58%) |
Aug 09, 2011 | 12.64 | 12.84 | 11.97 | 12.82 | 3,741,803 | +0.89(+7.46%) |
Aug 08, 2011 | 12.64 | 12.91 | 11.89 | 11.93 | 3,265,976 | -1.07(-8.20%) |
Aug 05, 2011 | 13.12 | 13.30 | 12.54 | 12.99 | 2,244,613 | +0.07(+0.57%) |
Aug 04, 2011 | 13.24 | 13.30 | 12.92 | 12.92 | 2,590,400 | -0.57(-4.25%) |
Aug 03, 2011 | 13.46 | 13.52 | 13.01 | 13.49 | 1,348,985 | +0.09(+0.65%) |
Aug 02, 2011 | 13.85 | 14.01 | 13.40 | 13.40 | 1,178,535 | -0.43(-3.09%) |