Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.57 | 13.66 | 13.45 | 13.58 | 4,805,381 | +0.17(+1.25%) |
Aug 30, 2012 | 13.56 | 13.56 | 13.38 | 13.41 | 4,155,507 | -0.25(-1.86%) |
Aug 29, 2012 | 13.72 | 13.74 | 13.65 | 13.67 | 1,847,046 | +0.01(+0.08%) |
Aug 27, 2012 | 13.69 | 13.73 | 13.64 | 13.66 | 2,384,856 | -0.09(-0.67%) |
Aug 24, 2012 | 13.67 | 13.78 | 13.63 | 13.75 | 2,336,129 | -0.02(-0.13%) |
Aug 23, 2012 | 13.85 | 13.86 | 13.73 | 13.77 | 4,045,282 | -0.17(-1.25%) |
Aug 22, 2012 | 13.80 | 13.96 | 13.78 | 13.94 | 2,536,872 | +0.02(+0.17%) |
Aug 21, 2012 | 13.97 | 14.03 | 13.88 | 13.92 | 8,457,807 | +0.12(+0.88%) |
Aug 20, 2012 | 13.77 | 13.80 | 13.73 | 13.80 | 1,459,336 | +0.10(+0.72%) |
Aug 17, 2012 | 13.72 | 13.74 | 13.67 | 13.70 | 2,779,401 | -0.04(-0.29%) |
Aug 16, 2012 | 13.64 | 13.77 | 13.60 | 13.74 | 3,909,774 | +0.19(+1.41%) |
Aug 15, 2012 | 13.52 | 13.57 | 13.51 | 13.55 | 5,481,448 | -0.03(-0.26%) |
Aug 14, 2012 | 13.59 | 13.62 | 13.54 | 13.58 | 4,580,271 | -0.02(-0.17%) |
Aug 13, 2012 | 13.63 | 13.67 | 13.55 | 13.60 | 3,762,127 | -0.14(-1.05%) |
Aug 10, 2012 | 13.61 | 13.75 | 13.59 | 13.75 | 2,290,560 | -0.01(-0.04%) |
Aug 09, 2012 | 13.73 | 13.80 | 13.71 | 13.76 | 2,384,940 | -0.01(-0.04%) |
Aug 08, 2012 | 13.71 | 13.81 | 13.70 | 13.76 | 1,835,001 | +0.09(+0.68%) |
Aug 07, 2012 | 13.71 | 13.76 | 13.67 | 13.67 | 4,376,451 | +0.06(+0.42%) |
Aug 06, 2012 | 13.59 | 13.68 | 13.58 | 13.61 | 2,654,642 | +0.00(+0.00%) |
Aug 03, 2012 | 13.54 | 13.66 | 13.52 | 13.61 | 3,165,501 | +0.26(+1.95%) |
Aug 02, 2012 | 13.33 | 13.47 | 13.24 | 13.35 | 5,274,483 | -0.03(-0.22%) |
Aug 01, 2012 | 13.51 | 13.52 | 13.37 | 13.38 | 4,359,219 | -0.03(-0.26%) |
Jul 31, 2012 | 13.47 | 13.50 | 13.39 | 13.41 | 6,394,156 | -0.01(-0.04%) |
Jul 30, 2012 | 13.41 | 13.48 | 13.39 | 13.42 | 2,002,826 | +0.01(+0.09%) |
Jul 27, 2012 | 13.23 | 13.44 | 13.21 | 13.41 | 4,950,858 | +0.35(+2.70%) |
Jul 26, 2012 | 13.06 | 13.12 | 13.01 | 13.05 | 2,981,325 | +0.24(+1.90%) |
Jul 25, 2012 | 12.82 | 12.88 | 12.70 | 12.81 | 6,365,734 | +0.16(+1.23%) |
Jul 24, 2012 | 12.79 | 12.80 | 12.55 | 12.66 | 2,446,320 | -0.08(-0.59%) |
Jul 23, 2012 | 12.64 | 12.75 | 12.59 | 12.73 | 3,934,462 | -0.24(-1.87%) |
Jul 20, 2012 | 13.07 | 13.08 | 12.96 | 12.97 | 5,131,085 | -0.16(-1.19%) |
Jul 19, 2012 | 13.12 | 13.18 | 13.06 | 13.13 | 3,402,021 | +0.22(+1.70%) |
Jul 18, 2012 | 12.77 | 12.96 | 12.77 | 12.91 | 3,016,754 | +0.08(+0.63%) |
Jul 17, 2012 | 12.77 | 12.85 | 12.62 | 12.83 | 2,292,967 | +0.19(+1.46%) |
Jul 16, 2012 | 12.63 | 12.67 | 12.56 | 12.64 | 1,646,623 | +0.02(+0.18%) |
Jul 13, 2012 | 12.45 | 12.64 | 12.45 | 12.62 | 1,348,586 | +0.22(+1.77%) |
Jul 12, 2012 | 12.36 | 12.45 | 12.29 | 12.40 | 2,533,555 | -0.19(-1.47%) |
Jul 11, 2012 | 12.58 | 12.64 | 12.48 | 12.59 | 2,043,874 | +0.12(+0.97%) |
Jul 10, 2012 | 12.66 | 12.67 | 12.42 | 12.46 | 4,015,013 | -0.17(-1.37%) |
Jul 09, 2012 | 12.60 | 12.64 | 12.54 | 12.64 | 1,575,760 | -0.03(-0.23%) |
Jul 06, 2012 | 12.66 | 12.70 | 12.57 | 12.67 | 1,737,042 | -0.14(-1.13%) |
Jul 05, 2012 | 12.81 | 12.86 | 12.75 | 12.81 | 2,008,919 | -0.02(-0.18%) |
Jul 03, 2012 | 12.70 | 12.84 | 12.70 | 12.84 | 2,081,206 | +0.09(+0.68%) |
Jul 02, 2012 | 12.73 | 12.75 | 12.65 | 12.75 | 1,632,932 | +0.10(+0.82%) |
Jun 29, 2012 | 12.62 | 12.66 | 12.58 | 12.64 | 2,577,658 | +0.46(+3.80%) |
Jun 28, 2012 | 12.13 | 12.22 | 12.04 | 12.18 | 2,803,480 | -0.13(-1.04%) |
Jun 27, 2012 | 12.26 | 12.33 | 12.22 | 12.31 | 1,820,064 | +0.16(+1.29%) |
Jun 26, 2012 | 12.11 | 12.22 | 12.01 | 12.15 | 2,751,262 | +0.16(+1.35%) |
Jun 25, 2012 | 12.02 | 12.02 | 11.92 | 11.99 | 2,938,674 | -0.23(-1.85%) |
Jun 22, 2012 | 12.20 | 12.25 | 12.12 | 12.22 | 2,243,124 | +0.08(+0.67%) |
Jun 21, 2012 | 12.51 | 12.52 | 12.12 | 12.13 | 3,459,088 | -0.44(-3.52%) |
Jun 20, 2012 | 12.64 | 12.73 | 12.50 | 12.58 | 6,087,590 | -0.07(-0.58%) |
Jun 19, 2012 | 12.63 | 12.71 | 12.61 | 12.65 | 6,146,484 | +0.22(+1.73%) |
Jun 18, 2012 | 12.32 | 12.48 | 12.29 | 12.44 | 2,863,958 | +0.15(+1.25%) |
Jun 15, 2012 | 12.15 | 12.29 | 12.14 | 12.28 | 2,610,862 | +0.17(+1.40%) |
Jun 14, 2012 | 12.02 | 12.15 | 11.96 | 12.11 | 2,842,376 | +0.07(+0.54%) |
Jun 13, 2012 | 12.07 | 12.17 | 12.01 | 12.05 | 2,539,931 | -0.13(-1.09%) |
Jun 12, 2012 | 12.11 | 12.19 | 12.02 | 12.18 | 3,457,802 | +0.20(+1.68%) |
Jun 11, 2012 | 12.25 | 12.26 | 11.97 | 11.98 | 2,986,668 | -0.20(-1.65%) |
Jun 08, 2012 | 11.94 | 12.19 | 11.92 | 12.18 | 2,243,613 | -0.02(-0.14%) |
Jun 07, 2012 | 12.38 | 12.40 | 12.16 | 12.20 | 4,050,143 | +0.01(+0.05%) |
Jun 06, 2012 | 11.97 | 12.19 | 11.97 | 12.19 | 8,407,508 | +0.41(+3.46%) |
Jun 05, 2012 | 11.67 | 11.79 | 11.66 | 11.78 | 4,663,339 | +0.12(+1.07%) |
Jun 04, 2012 | 11.66 | 11.70 | 11.54 | 11.66 | 3,917,264 | +0.11(+0.98%) |
Jun 01, 2012 | 11.62 | 11.69 | 11.53 | 11.55 | 5,106,607 | -0.22(-1.88%) |
May 31, 2012 | 11.79 | 11.84 | 11.62 | 11.77 | 4,442,676 | +0.06(+0.53%) |
May 30, 2012 | 11.78 | 11.79 | 11.68 | 11.70 | 4,283,799 | -0.32(-2.64%) |
May 29, 2012 | 12.00 | 12.06 | 11.89 | 12.02 | 3,772,424 | +0.36(+3.06%) |
May 25, 2012 | 11.70 | 11.77 | 11.65 | 11.66 | 3,720,521 | -0.15(-1.29%) |
May 24, 2012 | 11.87 | 11.89 | 11.70 | 11.82 | 4,507,943 | -0.06(-0.52%) |
May 23, 2012 | 11.81 | 11.89 | 11.63 | 11.88 | 5,218,065 | -0.15(-1.27%) |
May 22, 2012 | 12.14 | 12.20 | 11.94 | 12.03 | 3,466,096 | -0.08(-0.65%) |
May 21, 2012 | 11.86 | 12.13 | 11.86 | 12.11 | 7,653,933 | +0.29(+2.49%) |
May 18, 2012 | 12.00 | 12.02 | 11.79 | 11.82 | 5,402,147 | -0.19(-1.56%) |
May 17, 2012 | 12.20 | 12.21 | 12.00 | 12.00 | 5,787,136 | -0.23(-1.85%) |
May 16, 2012 | 12.38 | 12.46 | 12.23 | 12.23 | 5,836,660 | -0.28(-2.22%) |
May 15, 2012 | 12.60 | 12.66 | 12.48 | 12.51 | 5,771,658 | -0.12(-0.99%) |
May 14, 2012 | 12.65 | 12.74 | 12.61 | 12.63 | 4,532,865 | -0.12(-0.98%) |
May 11, 2012 | 12.74 | 12.89 | 12.73 | 12.76 | 3,864,143 | -0.12(-0.92%) |
May 10, 2012 | 12.99 | 13.01 | 12.85 | 12.88 | 11,637,449 | +0.16(+1.25%) |
May 09, 2012 | 12.65 | 12.81 | 12.58 | 12.72 | 6,730,473 | -0.10(-0.80%) |
May 08, 2012 | 12.84 | 12.87 | 12.69 | 12.82 | 5,759,160 | -0.27(-2.04%) |
May 07, 2012 | 13.04 | 13.13 | 13.01 | 13.09 | 2,745,005 | -0.01(-0.04%) |
May 04, 2012 | 13.21 | 13.24 | 13.08 | 13.09 | 4,945,808 | -0.33(-2.49%) |
May 03, 2012 | 13.50 | 13.50 | 13.38 | 13.43 | 2,577,758 | -0.12(-0.88%) |
May 02, 2012 | 13.46 | 13.56 | 13.41 | 13.55 | 3,288,118 | -0.03(-0.25%) |
May 01, 2012 | 13.47 | 13.64 | 13.47 | 13.58 | 3,933,914 | +0.07(+0.50%) |
Apr 30, 2012 | 13.51 | 13.52 | 13.46 | 13.51 | 3,136,078 | -0.06(-0.46%) |
Apr 27, 2012 | 13.56 | 13.62 | 13.49 | 13.57 | 2,424,394 | +0.07(+0.55%) |
Apr 26, 2012 | 13.39 | 13.54 | 13.38 | 13.50 | 3,142,332 | +0.02(+0.17%) |
Apr 25, 2012 | 13.42 | 13.48 | 13.39 | 13.48 | 2,550,420 | +0.19(+1.45%) |
Apr 24, 2012 | 13.26 | 13.34 | 13.24 | 13.29 | 2,221,642 | +0.11(+0.82%) |
Apr 23, 2012 | 13.14 | 13.21 | 13.08 | 13.18 | 2,820,766 | -0.20(-1.52%) |
Apr 20, 2012 | 13.39 | 13.45 | 13.37 | 13.38 | 2,062,313 | +0.07(+0.51%) |
Apr 19, 2012 | 13.35 | 13.40 | 13.22 | 13.31 | 6,268,488 | +0.02(+0.13%) |
Apr 18, 2012 | 13.30 | 13.38 | 13.28 | 13.30 | 2,462,708 | -0.03(-0.21%) |
Apr 17, 2012 | 13.26 | 13.38 | 13.21 | 13.33 | 3,760,285 | +0.15(+1.16%) |
Apr 16, 2012 | 13.23 | 13.25 | 13.10 | 13.17 | 3,995,488 | +0.05(+0.39%) |
Apr 13, 2012 | 13.28 | 13.29 | 13.11 | 13.12 | 2,971,884 | -0.17(-1.28%) |
Apr 12, 2012 | 13.12 | 13.30 | 13.12 | 13.29 | 3,835,176 | +0.35(+2.67%) |
Apr 11, 2012 | 12.99 | 13.03 | 12.93 | 12.95 | 3,898,243 | +0.13(+1.02%) |
Apr 10, 2012 | 13.01 | 13.03 | 12.78 | 12.81 | 4,259,931 | -0.18(-1.40%) |
Apr 09, 2012 | 12.98 | 13.07 | 12.95 | 13.00 | 1,669,993 | -0.11(-0.82%) |
Apr 05, 2012 | 13.04 | 13.15 | 13.04 | 13.10 | 3,820,767 | +0.08(+0.61%) |
Apr 04, 2012 | 13.05 | 13.09 | 12.97 | 13.03 | 6,596,624 | -0.16(-1.20%) |
Apr 03, 2012 | 13.29 | 13.30 | 13.09 | 13.18 | 5,980,890 | -0.21(-1.57%) |
Apr 02, 2012 | 13.26 | 13.46 | 13.23 | 13.39 | 3,461,460 | +0.07(+0.51%) |
Mar 30, 2012 | 13.33 | 13.35 | 13.24 | 13.33 | 4,309,549 | +0.07(+0.51%) |
Mar 29, 2012 | 13.15 | 13.28 | 13.06 | 13.26 | 7,569,394 | +0.01(+0.04%) |
Mar 28, 2012 | 13.27 | 13.30 | 13.13 | 13.25 | 4,376,375 | +0.02(+0.13%) |
Mar 27, 2012 | 13.33 | 13.35 | 13.23 | 13.23 | 2,627,014 | -0.12(-0.89%) |
Mar 26, 2012 | 13.29 | 13.37 | 13.28 | 13.35 | 3,023,316 | +0.20(+1.55%) |
Mar 23, 2012 | 13.04 | 13.17 | 12.97 | 13.15 | 4,419,659 | +0.18(+1.40%) |
Mar 22, 2012 | 12.94 | 13.00 | 12.89 | 12.97 | 4,863,777 | -0.13(-0.99%) |
Mar 21, 2012 | 13.09 | 13.12 | 13.03 | 13.10 | 4,080,824 | -0.06(-0.47%) |
Mar 20, 2012 | 13.14 | 13.18 | 13.08 | 13.16 | 2,989,178 | -0.29(-2.15%) |
Mar 19, 2012 | 13.35 | 13.51 | 13.33 | 13.45 | 3,697,926 | +0.06(+0.47%) |
Mar 16, 2012 | 13.39 | 13.42 | 13.36 | 13.39 | 20,883,294 | +0.08(+0.60%) |
Mar 15, 2012 | 13.22 | 13.32 | 13.17 | 13.31 | 3,651,032 | +0.17(+1.29%) |
Mar 14, 2012 | 13.21 | 13.23 | 13.07 | 13.14 | 3,987,545 | -0.15(-1.15%) |
Mar 13, 2012 | 13.13 | 13.31 | 13.10 | 13.29 | 4,780,090 | +0.28(+2.13%) |
Mar 12, 2012 | 13.00 | 13.03 | 12.94 | 13.01 | 3,311,135 | -0.11(-0.82%) |
Mar 09, 2012 | 13.14 | 13.22 | 13.10 | 13.12 | 3,280,283 | -0.03(-0.22%) |
Mar 08, 2012 | 13.09 | 13.19 | 13.03 | 13.15 | 4,137,441 | +0.19(+1.44%) |
Mar 07, 2012 | 12.86 | 12.99 | 12.84 | 12.96 | 4,501,161 | +0.07(+0.57%) |
Mar 06, 2012 | 12.96 | 12.97 | 12.82 | 12.89 | 5,818,017 | -0.44(-3.28%) |
Mar 05, 2012 | 13.39 | 13.40 | 13.27 | 13.33 | 2,924,470 | -0.12(-0.89%) |
Mar 02, 2012 | 13.48 | 13.49 | 13.40 | 13.44 | 4,888,586 | -0.10(-0.75%) |
Mar 01, 2012 | 13.52 | 13.60 | 13.50 | 13.55 | 7,625,326 | +0.09(+0.63%) |
Feb 29, 2012 | 13.66 | 13.71 | 13.42 | 13.46 | 13,434,226 | -0.03(-0.25%) |
Feb 28, 2012 | 13.47 | 13.52 | 13.42 | 13.50 | 4,877,339 | +0.01(+0.04%) |
Feb 27, 2012 | 13.36 | 13.56 | 13.31 | 13.49 | 4,930,951 | +0.02(+0.17%) |
Feb 24, 2012 | 13.50 | 13.57 | 13.45 | 13.47 | 6,218,472 | +0.02(+0.17%) |
Feb 23, 2012 | 13.38 | 13.46 | 13.33 | 13.44 | 5,008,585 | +0.14(+1.02%) |
Feb 22, 2012 | 13.31 | 13.37 | 13.28 | 13.31 | 5,366,364 | -0.02(-0.17%) |
Feb 21, 2012 | 13.37 | 13.41 | 13.30 | 13.33 | 6,838,441 | +0.19(+1.42%) |
Feb 17, 2012 | 13.22 | 13.23 | 13.09 | 13.14 | 5,882,816 | -0.10(-0.77%) |
Feb 16, 2012 | 13.10 | 13.27 | 13.06 | 13.25 | 5,522,984 | +0.06(+0.47%) |
Feb 15, 2012 | 13.30 | 13.33 | 13.16 | 13.18 | 4,488,453 | -0.04(-0.30%) |
Feb 14, 2012 | 13.29 | 13.32 | 13.12 | 13.22 | 8,461,946 | -0.18(-1.35%) |
Feb 13, 2012 | 13.43 | 13.46 | 13.37 | 13.40 | 5,840,730 | +0.22(+1.63%) |
Feb 10, 2012 | 13.22 | 13.24 | 13.16 | 13.19 | 4,470,889 | -0.35(-2.55%) |
Feb 09, 2012 | 13.60 | 13.61 | 13.49 | 13.54 | 3,055,549 | -0.01(-0.08%) |
Feb 08, 2012 | 13.59 | 13.64 | 13.47 | 13.55 | 3,024,630 | +0.02(+0.17%) |
Feb 07, 2012 | 13.51 | 13.58 | 13.45 | 13.52 | 6,046,254 | -0.01(-0.04%) |
Feb 06, 2012 | 13.47 | 13.54 | 13.44 | 13.53 | 7,702,195 | -0.08(-0.62%) |
Feb 03, 2012 | 13.53 | 13.63 | 13.49 | 13.61 | 10,536,525 | +0.20(+1.48%) |
Feb 02, 2012 | 13.43 | 13.49 | 13.35 | 13.42 | 4,574,605 | +0.01(+0.04%) |
Feb 01, 2012 | 13.38 | 13.50 | 13.38 | 13.41 | 5,763,329 | +0.14(+1.02%) |
Jan 31, 2012 | 13.38 | 13.39 | 13.18 | 13.27 | 4,159,805 | +0.03(+0.21%) |
Jan 30, 2012 | 13.15 | 13.28 | 13.09 | 13.25 | 3,768,613 | -0.13(-0.97%) |
Jan 27, 2012 | 13.29 | 13.40 | 13.26 | 13.38 | 4,429,082 | +0.06(+0.43%) |
Jan 26, 2012 | 13.44 | 13.49 | 13.25 | 13.32 | 5,453,187 | +0.04(+0.30%) |
Jan 25, 2012 | 13.00 | 13.32 | 12.93 | 13.28 | 7,544,606 | +0.33(+2.58%) |
Jan 24, 2012 | 12.87 | 12.99 | 12.83 | 12.95 | 7,217,209 | -0.10(-0.78%) |
Jan 23, 2012 | 13.04 | 13.13 | 12.98 | 13.05 | 5,056,022 | +0.05(+0.35%) |
Jan 20, 2012 | 12.95 | 13.01 | 12.92 | 13.00 | 4,969,878 | +0.06(+0.44%) |
Jan 19, 2012 | 12.93 | 12.97 | 12.88 | 12.95 | 4,726,681 | -0.02(-0.18%) |
Jan 18, 2012 | 12.79 | 12.97 | 12.76 | 12.97 | 3,764,135 | +0.23(+1.78%) |
Jan 17, 2012 | 12.80 | 12.85 | 12.71 | 12.74 | 4,202,048 | +0.10(+0.81%) |
Jan 13, 2012 | 12.57 | 12.65 | 12.43 | 12.64 | 7,717,278 | -0.10(-0.80%) |
Jan 12, 2012 | 12.75 | 12.76 | 12.59 | 12.74 | 4,825,578 | +0.06(+0.45%) |
Jan 11, 2012 | 12.61 | 12.71 | 12.57 | 12.68 | 2,054,319 | +0.07(+0.58%) |
Jan 10, 2012 | 12.63 | 12.67 | 12.57 | 12.61 | 2,902,748 | +0.24(+1.92%) |
Jan 09, 2012 | 12.34 | 12.37 | 12.24 | 12.37 | 2,871,495 | +0.04(+0.32%) |
Jan 06, 2012 | 12.40 | 12.40 | 12.24 | 12.33 | 6,480,536 | -0.16(-1.31%) |
Jan 05, 2012 | 12.46 | 12.53 | 12.36 | 12.50 | 3,291,710 | -0.16(-1.30%) |
Jan 04, 2012 | 12.59 | 12.68 | 12.51 | 12.66 | 4,292,068 | +0.51(+4.20%) |
Dec 30, 2011 | 12.09 | 12.21 | 12.08 | 12.15 | 2,644,449 | -0.01(-0.05%) |
Dec 29, 2011 | 12.00 | 12.17 | 11.98 | 12.16 | 3,752,977 | +0.19(+1.61%) |
Dec 28, 2011 | 12.23 | 12.23 | 11.95 | 11.97 | 4,017,433 | -0.36(-2.94%) |
Dec 27, 2011 | 12.32 | 12.39 | 12.29 | 12.33 | 3,406,179 | -0.02(-0.18%) |
Dec 23, 2011 | 12.31 | 12.37 | 12.28 | 12.35 | 2,336,304 | +0.18(+1.49%) |
Dec 21, 2011 | 12.18 | 12.19 | 12.04 | 12.17 | 5,009,948 | +0.01(+0.05%) |
Dec 20, 2011 | 12.04 | 12.17 | 12.02 | 12.16 | 5,666,454 | +0.43(+3.63%) |
Dec 19, 2011 | 11.95 | 11.97 | 11.71 | 11.74 | 6,332,542 | -0.29(-2.42%) |
Dec 16, 2011 | 12.12 | 12.19 | 11.97 | 12.03 | 13,259,382 | +0.00(+0.00%) |
Dec 15, 2011 | 12.17 | 12.17 | 12.00 | 12.03 | 20,589,220 | +0.01(+0.09%) |
Dec 14, 2011 | 12.09 | 12.14 | 11.95 | 12.02 | 6,455,340 | -0.16(-1.35%) |
Dec 13, 2011 | 12.42 | 12.54 | 12.12 | 12.18 | 5,668,801 | -0.15(-1.20%) |
Dec 12, 2011 | 12.41 | 12.44 | 12.25 | 12.33 | 4,492,327 | -0.39(-3.07%) |
Dec 09, 2011 | 12.52 | 12.74 | 12.47 | 12.72 | 3,945,560 | +0.21(+1.70%) |
Dec 08, 2011 | 12.78 | 12.79 | 12.47 | 12.51 | 6,426,079 | -0.42(-3.26%) |
Dec 07, 2011 | 12.83 | 12.98 | 12.74 | 12.93 | 4,565,233 | +0.07(+0.56%) |
Dec 06, 2011 | 12.86 | 12.96 | 12.81 | 12.86 | 5,389,763 | -0.16(-1.22%) |
Dec 05, 2011 | 13.07 | 13.12 | 12.93 | 13.02 | 6,855,522 | +0.21(+1.63%) |
Dec 02, 2011 | 13.00 | 13.02 | 12.80 | 12.81 | 6,980,600 | +0.15(+1.17%) |
Dec 01, 2011 | 12.66 | 12.79 | 12.60 | 12.66 | 8,791,099 | -0.12(-0.95%) |
Nov 30, 2011 | 12.68 | 12.79 | 12.65 | 12.78 | 13,359,403 | +0.75(+6.26%) |
Nov 29, 2011 | 12.04 | 12.14 | 11.98 | 12.03 | 7,077,726 | +0.14(+1.20%) |
Nov 28, 2011 | 11.97 | 12.01 | 11.78 | 11.89 | 5,062,874 | +0.51(+4.49%) |
Nov 25, 2011 | 11.37 | 11.56 | 11.36 | 11.37 | 3,460,064 | -0.07(-0.58%) |
Nov 23, 2011 | 11.58 | 11.61 | 11.42 | 11.44 | 4,784,296 | -0.42(-3.52%) |
Nov 22, 2011 | 11.83 | 11.95 | 11.76 | 11.86 | 3,696,829 | +0.01(+0.05%) |
Nov 21, 2011 | 11.93 | 11.95 | 11.74 | 11.85 | 5,664,869 | -0.38(-3.10%) |
Nov 18, 2011 | 12.35 | 12.36 | 12.20 | 12.23 | 4,278,723 | -0.02(-0.18%) |
Nov 17, 2011 | 12.51 | 12.56 | 12.18 | 12.25 | 7,755,831 | -0.26(-2.11%) |
Nov 16, 2011 | 12.62 | 12.78 | 12.51 | 12.52 | 6,451,295 | -0.28(-2.19%) |
Nov 15, 2011 | 12.73 | 12.86 | 12.64 | 12.80 | 3,603,019 | +0.03(+0.22%) |
Nov 14, 2011 | 12.85 | 12.87 | 12.68 | 12.77 | 3,592,164 | -0.31(-2.35%) |
Nov 11, 2011 | 12.92 | 13.14 | 12.91 | 13.08 | 4,389,802 | +0.37(+2.90%) |
Nov 10, 2011 | 12.79 | 12.80 | 12.53 | 12.71 | 6,474,745 | +0.20(+1.63%) |
Nov 09, 2011 | 12.72 | 12.73 | 12.49 | 12.51 | 4,235,123 | -0.66(-5.05%) |
Nov 08, 2011 | 13.05 | 13.21 | 12.94 | 13.17 | 4,735,335 | +0.16(+1.27%) |
Nov 07, 2011 | 12.92 | 13.03 | 12.79 | 13.01 | 5,985,373 | +0.09(+0.68%) |
Nov 04, 2011 | 12.88 | 12.96 | 12.68 | 12.92 | 12,417,953 | -0.06(-0.47%) |
Nov 03, 2011 | 12.88 | 13.03 | 12.64 | 12.98 | 7,323,294 | +0.26(+2.07%) |
Nov 02, 2011 | 12.73 | 12.80 | 12.55 | 12.72 | 7,145,538 | +0.15(+1.23%) |
Nov 01, 2011 | 12.46 | 12.75 | 12.41 | 12.56 | 11,256,347 | -0.48(-3.71%) |
Oct 31, 2011 | 13.26 | 13.28 | 13.04 | 13.04 | 7,784,071 | -0.62(-4.54%) |
Oct 28, 2011 | 13.54 | 13.69 | 13.52 | 13.67 | 9,461,137 | -0.16(-1.15%) |
Oct 27, 2011 | 13.70 | 13.91 | 13.55 | 13.83 | 9,556,602 | +0.94(+7.29%) |
Oct 26, 2011 | 12.89 | 12.92 | 12.62 | 12.89 | 7,582,371 | +0.18(+1.43%) |
Oct 25, 2011 | 12.87 | 12.91 | 12.67 | 12.70 | 13,226,190 | -0.35(-2.69%) |
Oct 24, 2011 | 12.81 | 13.11 | 12.81 | 13.06 | 7,819,879 | +0.41(+3.22%) |
Oct 21, 2011 | 12.54 | 12.68 | 12.48 | 12.65 | 16,247,324 | +0.26(+2.13%) |
Oct 20, 2011 | 12.39 | 12.42 | 12.14 | 12.39 | 7,033,784 | -0.03(-0.27%) |
Oct 19, 2011 | 12.60 | 12.69 | 12.36 | 12.42 | 5,980,523 | -0.23(-1.82%) |
Oct 18, 2011 | 12.39 | 12.77 | 12.23 | 12.65 | 9,442,020 | +0.19(+1.50%) |
Oct 17, 2011 | 12.68 | 12.70 | 12.41 | 12.46 | 12,213,728 | -0.35(-2.74%) |
Oct 14, 2011 | 12.74 | 12.84 | 12.68 | 12.81 | 5,306,628 | +0.26(+2.06%) |
Oct 13, 2011 | 12.45 | 12.59 | 12.32 | 12.56 | 5,943,638 | +0.04(+0.35%) |
Oct 12, 2011 | 12.51 | 12.70 | 12.47 | 12.51 | 8,368,274 | +0.22(+1.79%) |
Oct 11, 2011 | 12.13 | 12.30 | 12.09 | 12.29 | 8,622,296 | -0.03(-0.22%) |
Oct 10, 2011 | 12.16 | 12.35 | 12.14 | 12.32 | 8,150,044 | +0.54(+4.62%) |
Oct 07, 2011 | 12.01 | 12.03 | 11.70 | 11.78 | 13,558,605 | +0.07(+0.61%) |
Oct 06, 2011 | 11.61 | 11.73 | 11.58 | 11.70 | 8,426,554 | +0.49(+4.36%) |
Oct 05, 2011 | 11.04 | 11.25 | 10.93 | 11.22 | 11,193,243 | +0.31(+2.87%) |
Oct 04, 2011 | 10.52 | 10.91 | 10.39 | 10.90 | 15,386,808 | +0.24(+2.27%) |
Oct 03, 2011 | 10.89 | 11.04 | 10.64 | 10.66 | 11,574,984 | -0.36(-3.29%) |
Sep 30, 2011 | 11.12 | 11.28 | 11.01 | 11.02 | 7,499,649 | -0.38(-3.33%) |
Sep 29, 2011 | 11.54 | 11.64 | 11.17 | 11.40 | 8,843,638 | +0.04(+0.39%) |
Sep 28, 2011 | 11.69 | 11.78 | 11.33 | 11.36 | 8,039,488 | -0.31(-2.68%) |
Sep 27, 2011 | 11.78 | 11.90 | 11.61 | 11.67 | 9,630,370 | +0.35(+3.11%) |
Sep 26, 2011 | 11.17 | 11.34 | 10.97 | 11.32 | 14,627,890 | +0.29(+2.64%) |
Sep 23, 2011 | 10.96 | 11.15 | 10.94 | 11.03 | 13,788,606 | +0.08(+0.70%) |
Sep 22, 2011 | 11.04 | 11.10 | 10.79 | 10.95 | 15,365,409 | -0.64(-5.50%) |
Sep 21, 2011 | 12.03 | 12.07 | 11.58 | 11.59 | 8,266,499 | -0.44(-3.65%) |
Sep 20, 2011 | 12.15 | 12.27 | 12.02 | 12.03 | 8,875,413 | -0.07(-0.59%) |
Sep 19, 2011 | 12.05 | 12.17 | 11.94 | 12.10 | 5,804,241 | -0.35(-2.82%) |
Sep 16, 2011 | 12.45 | 12.50 | 12.34 | 12.45 | 5,113,714 | +0.10(+0.80%) |
Sep 15, 2011 | 12.31 | 12.37 | 12.19 | 12.35 | 7,936,999 | +0.21(+1.77%) |
Sep 14, 2011 | 12.09 | 12.26 | 11.86 | 12.14 | 10,641,311 | -0.11(-0.90%) |
Sep 13, 2011 | 12.18 | 12.28 | 12.09 | 12.25 | 13,502,255 | +0.03(+0.23%) |
Sep 12, 2011 | 12.04 | 12.23 | 11.93 | 12.22 | 10,102,701 | -0.19(-1.51%) |
Sep 09, 2011 | 12.62 | 12.64 | 12.33 | 12.41 | 18,545,046 | -0.41(-3.17%) |
Sep 08, 2011 | 12.89 | 13.03 | 12.77 | 12.81 | 10,712,364 | -0.28(-2.14%) |
Sep 07, 2011 | 12.92 | 13.11 | 12.90 | 13.09 | 6,339,525 | +0.49(+3.88%) |
Sep 06, 2011 | 12.44 | 12.63 | 12.40 | 12.61 | 13,170,852 | -0.30(-2.30%) |
Sep 02, 2011 | 12.91 | 13.02 | 12.84 | 12.90 | 6,738,310 | -0.34(-2.53%) |