Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.52 | 14.78 | 14.24 | 14.73 | 4,948,912 | +0.40(+2.79%) |
Aug 30, 2012 | 14.48 | 14.53 | 14.16 | 14.33 | 4,099,121 | -0.23(-1.57%) |
Aug 29, 2012 | 14.86 | 14.88 | 14.47 | 14.56 | 4,578,637 | -0.03(-0.20%) |
Aug 27, 2012 | 14.80 | 14.88 | 14.58 | 14.59 | 2,998,347 | -0.21(-1.41%) |
Aug 24, 2012 | 14.60 | 14.87 | 14.44 | 14.80 | 3,479,781 | +0.18(+1.24%) |
Aug 23, 2012 | 14.80 | 14.96 | 14.59 | 14.61 | 3,441,398 | -0.23(-1.54%) |
Aug 22, 2012 | 14.84 | 14.89 | 14.50 | 14.84 | 4,261,500 | -0.13(-0.89%) |
Aug 21, 2012 | 15.06 | 15.29 | 14.91 | 14.98 | 4,464,366 | -0.06(-0.38%) |
Aug 20, 2012 | 15.05 | 15.16 | 14.81 | 15.03 | 5,322,541 | +0.03(+0.19%) |
Aug 17, 2012 | 14.99 | 15.14 | 14.88 | 15.00 | 3,918,775 | +0.05(+0.32%) |
Aug 16, 2012 | 14.61 | 15.01 | 14.61 | 14.96 | 4,400,170 | +0.20(+1.35%) |
Aug 15, 2012 | 14.68 | 14.84 | 14.50 | 14.76 | 4,562,351 | +0.09(+0.65%) |
Aug 14, 2012 | 14.75 | 14.80 | 14.50 | 14.66 | 6,785,832 | +0.09(+0.59%) |
Aug 13, 2012 | 14.99 | 15.10 | 14.43 | 14.58 | 5,444,919 | -0.48(-3.16%) |
Aug 10, 2012 | 14.82 | 15.09 | 14.64 | 15.05 | 5,970,089 | +0.11(+0.76%) |
Aug 09, 2012 | 15.24 | 15.38 | 14.87 | 14.94 | 8,150,457 | -0.41(-2.66%) |
Aug 08, 2012 | 15.05 | 15.52 | 15.00 | 15.35 | 8,451,496 | +0.29(+1.89%) |
Aug 07, 2012 | 14.96 | 15.49 | 14.94 | 15.06 | 7,104,610 | +0.24(+1.60%) |
Aug 06, 2012 | 14.80 | 15.14 | 14.75 | 14.82 | 5,582,850 | +0.00(+0.00%) |
Aug 03, 2012 | 14.52 | 15.20 | 14.41 | 14.82 | 7,862,662 | +0.75(+5.34%) |
Aug 02, 2012 | 14.37 | 14.54 | 13.74 | 14.07 | 7,996,037 | -0.57(-3.90%) |
Aug 01, 2012 | 14.62 | 14.97 | 14.12 | 14.64 | 7,929,347 | +0.27(+1.85%) |
Jul 31, 2012 | 14.77 | 14.83 | 14.33 | 14.38 | 8,536,174 | -0.36(-2.45%) |
Jul 30, 2012 | 15.01 | 15.14 | 14.61 | 14.74 | 5,745,728 | -0.29(-1.90%) |
Jul 27, 2012 | 14.81 | 15.10 | 14.63 | 15.02 | 8,292,418 | +0.30(+2.07%) |
Jul 26, 2012 | 14.12 | 14.79 | 14.10 | 14.72 | 10,933,373 | +0.81(+5.81%) |
Jul 25, 2012 | 13.84 | 13.97 | 13.53 | 13.91 | 8,112,875 | +0.20(+1.46%) |
Jul 24, 2012 | 14.17 | 14.26 | 13.49 | 13.71 | 7,231,559 | -0.41(-2.90%) |
Jul 23, 2012 | 14.33 | 14.33 | 13.94 | 14.12 | 6,995,033 | -0.68(-4.56%) |
Jul 20, 2012 | 14.56 | 14.80 | 14.34 | 14.80 | 6,933,253 | +0.05(+0.32%) |
Jul 19, 2012 | 14.09 | 14.86 | 14.06 | 14.75 | 10,253,031 | +0.75(+5.37%) |
Jul 18, 2012 | 14.02 | 14.23 | 13.98 | 14.00 | 9,642,646 | -0.10(-0.67%) |
Jul 17, 2012 | 14.11 | 14.30 | 13.64 | 14.09 | 10,750,072 | +0.05(+0.34%) |
Jul 16, 2012 | 13.53 | 14.19 | 13.36 | 14.04 | 11,677,935 | +0.51(+3.79%) |
Jul 13, 2012 | 13.19 | 13.58 | 12.92 | 13.53 | 9,742,210 | +0.47(+3.57%) |
Jul 12, 2012 | 12.98 | 13.20 | 12.66 | 13.06 | 11,065,657 | -0.22(-1.65%) |
Jul 11, 2012 | 13.26 | 13.59 | 13.22 | 13.28 | 7,887,202 | +0.06(+0.43%) |
Jul 10, 2012 | 14.12 | 14.16 | 13.10 | 13.23 | 5,766,389 | -0.76(-5.44%) |
Jul 09, 2012 | 13.93 | 14.17 | 13.71 | 13.99 | 4,952,139 | +0.06(+0.41%) |
Jul 06, 2012 | 14.06 | 14.30 | 13.83 | 13.93 | 5,439,263 | -0.41(-2.85%) |
Jul 05, 2012 | 14.88 | 14.91 | 14.32 | 14.34 | 6,112,625 | -0.64(-4.25%) |
Jul 03, 2012 | 14.41 | 14.99 | 14.41 | 14.98 | 3,521,587 | +0.74(+5.21%) |
Jul 02, 2012 | 14.29 | 14.41 | 13.95 | 14.23 | 7,014,061 | -0.13(-0.93%) |
Jun 29, 2012 | 14.13 | 14.41 | 13.64 | 14.37 | 11,680,224 | +0.91(+6.78%) |
Jun 28, 2012 | 13.18 | 13.63 | 13.10 | 13.45 | 7,793,248 | +0.01(+0.07%) |
Jun 27, 2012 | 13.18 | 13.53 | 13.09 | 13.45 | 6,845,824 | +0.39(+2.99%) |
Jun 26, 2012 | 12.80 | 13.17 | 12.65 | 13.06 | 7,126,853 | +0.26(+2.01%) |
Jun 25, 2012 | 12.90 | 12.96 | 12.48 | 12.80 | 6,540,147 | -0.37(-2.82%) |
Jun 22, 2012 | 13.12 | 13.39 | 12.83 | 13.17 | 11,824,994 | +0.14(+1.09%) |
Jun 21, 2012 | 14.09 | 14.09 | 13.00 | 13.03 | 9,934,575 | -0.96(-6.87%) |
Jun 20, 2012 | 14.26 | 14.41 | 13.74 | 13.99 | 7,698,743 | -0.29(-2.00%) |
Jun 19, 2012 | 13.77 | 14.37 | 13.75 | 14.27 | 6,265,416 | +0.63(+4.60%) |
Jun 18, 2012 | 13.75 | 13.79 | 13.49 | 13.64 | 5,742,853 | -0.25(-1.78%) |
Jun 15, 2012 | 13.85 | 14.03 | 13.74 | 13.89 | 5,967,298 | +0.04(+0.28%) |
Jun 14, 2012 | 13.59 | 13.95 | 13.45 | 13.85 | 5,004,047 | +0.33(+2.46%) |
Jun 13, 2012 | 13.83 | 13.94 | 13.44 | 13.52 | 4,019,337 | -0.40(-2.87%) |
Jun 12, 2012 | 13.95 | 14.03 | 13.62 | 13.92 | 6,654,524 | +0.09(+0.62%) |
Jun 11, 2012 | 14.50 | 14.71 | 13.82 | 13.83 | 4,968,467 | -0.43(-3.00%) |
Jun 08, 2012 | 14.15 | 14.29 | 13.78 | 14.26 | 7,107,036 | -0.10(-0.66%) |
Jun 07, 2012 | 14.82 | 15.02 | 14.30 | 14.36 | 7,732,325 | -0.32(-2.20%) |
Jun 06, 2012 | 14.24 | 14.82 | 14.24 | 14.68 | 5,665,894 | +0.66(+4.68%) |
Jun 05, 2012 | 13.61 | 14.12 | 13.56 | 14.03 | 4,883,350 | +0.34(+2.50%) |
Jun 04, 2012 | 13.93 | 13.93 | 13.32 | 13.68 | 6,661,079 | -0.05(-0.35%) |
Jun 01, 2012 | 14.04 | 14.12 | 13.63 | 13.73 | 8,187,652 | -0.65(-4.50%) |
May 31, 2012 | 14.22 | 14.53 | 13.80 | 14.38 | 8,145,889 | +0.15(+1.07%) |
May 30, 2012 | 14.87 | 14.88 | 14.00 | 14.22 | 8,677,514 | -0.91(-6.03%) |
May 29, 2012 | 14.95 | 15.28 | 14.91 | 15.14 | 6,344,319 | +0.34(+2.31%) |
May 25, 2012 | 14.53 | 14.94 | 14.53 | 14.80 | 5,221,879 | +0.33(+2.30%) |
May 24, 2012 | 14.88 | 14.97 | 14.19 | 14.46 | 7,670,394 | -0.36(-2.44%) |
May 23, 2012 | 14.41 | 14.86 | 14.07 | 14.82 | 5,107,285 | +0.04(+0.26%) |
May 22, 2012 | 14.98 | 15.25 | 14.65 | 14.79 | 4,649,960 | -0.18(-1.21%) |
May 21, 2012 | 14.37 | 15.01 | 14.36 | 14.97 | 6,309,461 | +0.66(+4.58%) |
May 18, 2012 | 14.72 | 14.80 | 14.21 | 14.31 | 7,562,160 | -0.32(-2.21%) |
May 17, 2012 | 14.95 | 15.23 | 14.61 | 14.63 | 6,712,189 | -0.29(-1.91%) |
May 16, 2012 | 15.49 | 15.81 | 14.91 | 14.92 | 9,037,533 | -0.50(-3.27%) |
May 15, 2012 | 15.97 | 16.01 | 15.31 | 15.42 | 8,902,459 | -0.57(-3.57%) |
May 14, 2012 | 16.10 | 16.22 | 15.77 | 15.99 | 5,778,151 | -0.39(-2.38%) |
May 11, 2012 | 16.40 | 16.72 | 16.31 | 16.38 | 4,993,958 | -0.18(-1.09%) |
May 10, 2012 | 16.54 | 16.83 | 16.35 | 16.56 | 7,383,373 | +0.29(+1.75%) |
May 09, 2012 | 16.01 | 16.42 | 15.93 | 16.28 | 6,732,848 | -0.10(-0.58%) |
May 08, 2012 | 16.17 | 16.43 | 15.90 | 16.37 | 6,171,042 | +0.01(+0.06%) |
May 07, 2012 | 16.41 | 16.63 | 16.26 | 16.36 | 5,887,571 | -0.15(-0.92%) |
May 04, 2012 | 16.79 | 17.05 | 16.24 | 16.52 | 7,502,946 | -0.52(-3.07%) |
May 03, 2012 | 18.48 | 18.48 | 16.97 | 17.04 | 8,655,303 | -1.26(-6.91%) |
May 02, 2012 | 18.32 | 18.46 | 17.87 | 18.30 | 7,180,518 | -0.24(-1.28%) |
May 01, 2012 | 18.16 | 18.71 | 17.91 | 18.54 | 4,680,537 | +0.44(+2.42%) |
Apr 30, 2012 | 17.73 | 18.15 | 17.55 | 18.10 | 3,084,712 | +0.33(+1.87%) |
Apr 27, 2012 | 17.90 | 17.98 | 17.42 | 17.77 | 2,816,075 | -0.11(-0.64%) |
Apr 26, 2012 | 17.59 | 17.92 | 17.47 | 17.89 | 2,808,600 | +0.21(+1.18%) |
Apr 25, 2012 | 17.42 | 17.70 | 17.16 | 17.68 | 3,641,430 | +0.48(+2.82%) |
Apr 24, 2012 | 17.16 | 17.35 | 16.97 | 17.19 | 4,035,912 | +0.11(+0.67%) |
Apr 23, 2012 | 16.66 | 17.12 | 16.43 | 17.08 | 4,491,778 | +0.16(+0.96%) |
Apr 20, 2012 | 17.26 | 17.51 | 16.89 | 16.92 | 3,713,230 | -0.20(-1.17%) |
Apr 19, 2012 | 17.26 | 17.45 | 16.99 | 17.12 | 3,432,644 | -0.11(-0.66%) |
Apr 18, 2012 | 17.20 | 17.35 | 17.11 | 17.23 | 2,895,230 | -0.08(-0.44%) |
Apr 17, 2012 | 17.26 | 17.61 | 17.23 | 17.31 | 3,652,444 | +0.19(+1.11%) |
Apr 16, 2012 | 17.99 | 18.06 | 17.06 | 17.12 | 7,253,155 | +0.09(+0.50%) |
Apr 13, 2012 | 17.44 | 17.51 | 16.91 | 17.03 | 4,230,957 | -0.52(-2.98%) |
Apr 12, 2012 | 16.81 | 17.61 | 16.78 | 17.55 | 4,449,051 | +0.79(+4.71%) |
Apr 11, 2012 | 17.19 | 17.22 | 16.73 | 16.76 | 5,006,121 | -0.16(-0.96%) |
Apr 10, 2012 | 17.31 | 17.45 | 16.83 | 16.93 | 4,961,856 | -0.42(-2.41%) |
Apr 09, 2012 | 17.17 | 17.51 | 17.05 | 17.34 | 3,866,655 | -0.24(-1.35%) |
Apr 05, 2012 | 17.30 | 18.03 | 17.29 | 17.58 | 5,814,172 | +0.21(+1.20%) |
Apr 04, 2012 | 17.54 | 17.65 | 17.20 | 17.37 | 4,316,993 | -0.51(-2.87%) |
Apr 03, 2012 | 17.91 | 17.95 | 17.61 | 17.89 | 5,332,277 | -0.09(-0.48%) |
Apr 02, 2012 | 17.26 | 18.19 | 17.26 | 17.97 | 7,309,263 | +0.64(+3.68%) |
Mar 30, 2012 | 17.46 | 17.51 | 17.08 | 17.33 | 5,853,828 | +0.04(+0.22%) |
Mar 29, 2012 | 16.95 | 17.35 | 16.78 | 17.30 | 4,969,156 | +0.06(+0.33%) |
Mar 28, 2012 | 17.42 | 17.51 | 17.00 | 17.24 | 4,668,577 | -0.24(-1.36%) |
Mar 27, 2012 | 17.58 | 17.63 | 17.41 | 17.48 | 4,281,232 | -0.01(-0.05%) |
Mar 26, 2012 | 17.64 | 17.72 | 17.40 | 17.49 | 5,409,216 | +0.07(+0.38%) |
Mar 23, 2012 | 17.38 | 17.62 | 17.16 | 17.42 | 5,259,677 | +0.10(+0.60%) |
Mar 22, 2012 | 17.34 | 17.38 | 17.01 | 17.31 | 5,055,209 | -0.31(-1.78%) |
Mar 21, 2012 | 18.07 | 18.12 | 17.55 | 17.63 | 4,589,037 | -0.40(-2.22%) |
Mar 20, 2012 | 18.03 | 18.63 | 18.00 | 18.03 | 3,014,284 | -0.60(-3.22%) |
Mar 19, 2012 | 18.87 | 18.91 | 18.52 | 18.63 | 4,485,869 | -0.02(-0.10%) |
Mar 16, 2012 | 18.31 | 18.76 | 18.27 | 18.65 | 5,895,497 | +0.42(+2.30%) |
Mar 15, 2012 | 18.21 | 18.53 | 18.08 | 18.23 | 4,222,094 | +0.10(+0.52%) |
Mar 14, 2012 | 18.28 | 18.81 | 18.08 | 18.13 | 4,628,258 | -0.15(-0.83%) |
Mar 13, 2012 | 18.05 | 18.30 | 17.72 | 18.28 | 4,661,343 | +0.40(+2.23%) |
Mar 12, 2012 | 18.25 | 18.25 | 17.73 | 17.89 | 3,228,296 | -0.36(-1.98%) |
Mar 09, 2012 | 18.30 | 18.62 | 18.18 | 18.25 | 3,647,742 | +0.06(+0.31%) |
Mar 08, 2012 | 18.14 | 18.36 | 18.03 | 18.19 | 4,642,823 | +0.28(+1.54%) |
Mar 07, 2012 | 17.86 | 18.15 | 17.70 | 17.91 | 6,604,834 | +0.08(+0.43%) |
Mar 06, 2012 | 18.23 | 18.23 | 17.72 | 17.84 | 5,125,292 | -0.80(-4.29%) |
Mar 05, 2012 | 18.74 | 18.86 | 18.35 | 18.64 | 3,643,174 | -0.18(-0.96%) |
Mar 02, 2012 | 19.38 | 19.42 | 18.77 | 18.82 | 5,271,058 | -0.56(-2.89%) |
Mar 01, 2012 | 19.24 | 19.49 | 19.12 | 19.38 | 6,123,413 | +0.45(+2.36%) |
Feb 29, 2012 | 19.43 | 19.49 | 18.83 | 18.93 | 6,028,890 | -0.50(-2.59%) |
Feb 28, 2012 | 19.69 | 19.76 | 19.28 | 19.44 | 6,069,215 | -0.29(-1.45%) |
Feb 27, 2012 | 19.84 | 19.91 | 19.53 | 19.72 | 6,157,344 | -0.16(-0.81%) |
Feb 24, 2012 | 19.93 | 20.09 | 19.68 | 19.88 | 5,139,783 | +0.18(+0.92%) |
Feb 23, 2012 | 19.02 | 20.32 | 18.86 | 19.70 | 9,914,607 | +1.03(+5.50%) |
Feb 22, 2012 | 18.97 | 19.02 | 18.62 | 18.67 | 4,948,722 | -0.29(-1.55%) |
Feb 21, 2012 | 18.95 | 19.09 | 18.80 | 18.97 | 5,217,065 | +0.37(+1.99%) |
Feb 17, 2012 | 18.69 | 18.76 | 18.48 | 18.60 | 4,788,812 | +0.08(+0.41%) |
Feb 16, 2012 | 18.20 | 18.60 | 18.01 | 18.52 | 6,463,183 | +0.33(+1.83%) |
Feb 15, 2012 | 18.61 | 18.71 | 18.14 | 18.19 | 6,207,816 | -0.31(-1.70%) |
Feb 14, 2012 | 18.33 | 18.55 | 18.27 | 18.50 | 5,748,442 | +0.18(+0.99%) |
Feb 13, 2012 | 18.46 | 18.55 | 18.07 | 18.32 | 6,122,961 | +0.11(+0.63%) |
Feb 10, 2012 | 18.01 | 18.24 | 17.76 | 18.21 | 5,649,807 | -0.10(-0.52%) |
Feb 09, 2012 | 18.56 | 18.66 | 18.21 | 18.30 | 5,000,017 | -0.19(-1.03%) |
Feb 08, 2012 | 18.66 | 18.82 | 18.16 | 18.49 | 10,286,567 | -0.36(-1.92%) |
Feb 07, 2012 | 18.23 | 18.91 | 18.01 | 18.86 | 7,350,997 | +0.60(+3.28%) |
Feb 06, 2012 | 17.70 | 18.28 | 17.56 | 18.26 | 4,860,831 | +0.49(+2.78%) |
Feb 03, 2012 | 18.03 | 18.03 | 17.56 | 17.76 | 6,796,399 | +0.09(+0.48%) |
Feb 02, 2012 | 18.07 | 18.11 | 17.43 | 17.68 | 7,046,365 | -0.36(-2.00%) |
Feb 01, 2012 | 17.94 | 18.37 | 17.68 | 18.04 | 7,831,207 | +0.10(+0.58%) |
Jan 31, 2012 | 18.04 | 18.16 | 17.70 | 17.93 | 5,905,943 | +0.10(+0.59%) |
Jan 30, 2012 | 17.47 | 17.90 | 17.25 | 17.83 | 5,529,468 | +0.17(+0.97%) |
Jan 27, 2012 | 17.59 | 17.81 | 17.53 | 17.66 | 4,108,753 | -0.04(-0.22%) |
Jan 26, 2012 | 18.30 | 18.32 | 17.48 | 17.70 | 8,015,670 | -0.47(-2.57%) |
Jan 25, 2012 | 17.38 | 18.25 | 17.05 | 18.16 | 10,245,458 | +0.75(+4.31%) |
Jan 24, 2012 | 17.10 | 17.41 | 17.05 | 17.41 | 7,044,352 | +0.12(+0.72%) |
Jan 23, 2012 | 16.87 | 17.40 | 16.87 | 17.29 | 6,672,281 | +0.46(+2.71%) |
Jan 20, 2012 | 16.82 | 16.86 | 16.53 | 16.83 | 5,108,521 | +0.03(+0.17%) |
Jan 19, 2012 | 16.99 | 17.16 | 16.75 | 16.80 | 7,631,298 | -0.08(-0.45%) |
Jan 18, 2012 | 16.92 | 17.03 | 16.74 | 16.88 | 7,687,411 | -0.07(-0.39%) |
Jan 17, 2012 | 16.61 | 17.21 | 16.61 | 16.94 | 8,021,560 | +0.71(+4.39%) |
Jan 13, 2012 | 16.52 | 16.63 | 15.95 | 16.23 | 6,322,652 | -0.53(-3.18%) |
Jan 12, 2012 | 17.39 | 17.39 | 16.68 | 16.76 | 7,507,775 | -0.45(-2.60%) |
Jan 11, 2012 | 17.17 | 17.42 | 16.93 | 17.21 | 7,295,461 | +0.02(+0.11%) |
Jan 10, 2012 | 16.85 | 17.34 | 16.85 | 17.19 | 6,492,298 | +0.67(+4.03%) |
Jan 09, 2012 | 16.55 | 16.60 | 16.27 | 16.53 | 5,693,542 | +0.10(+0.64%) |
Jan 06, 2012 | 16.54 | 16.58 | 16.19 | 16.42 | 6,058,860 | -0.05(-0.29%) |
Jan 05, 2012 | 16.01 | 16.84 | 15.61 | 16.47 | 13,098,476 | +0.52(+3.28%) |
Jan 04, 2012 | 15.40 | 16.06 | 15.34 | 15.95 | 7,313,942 | +1.59(+11.06%) |
Dec 30, 2011 | 14.45 | 14.50 | 14.36 | 14.36 | 2,095,723 | -0.08(-0.53%) |
Dec 29, 2011 | 14.34 | 14.56 | 14.26 | 14.43 | 2,521,457 | +0.17(+1.20%) |
Dec 28, 2011 | 14.64 | 14.71 | 14.18 | 14.26 | 2,293,043 | -0.42(-2.85%) |
Dec 27, 2011 | 14.69 | 14.82 | 14.61 | 14.68 | 1,592,339 | -0.01(-0.06%) |
Dec 23, 2011 | 14.84 | 14.88 | 14.55 | 14.69 | 1,665,150 | +0.03(+0.19%) |
Dec 21, 2011 | 14.42 | 14.70 | 14.20 | 14.66 | 3,407,638 | +0.22(+1.51%) |
Dec 20, 2011 | 13.98 | 14.49 | 13.98 | 14.44 | 4,401,607 | +0.79(+5.78%) |
Dec 19, 2011 | 14.30 | 14.30 | 13.62 | 13.65 | 5,157,997 | -0.55(-3.88%) |
Dec 16, 2011 | 13.86 | 14.24 | 13.83 | 14.21 | 6,214,154 | +0.44(+3.18%) |
Dec 15, 2011 | 13.83 | 14.09 | 13.51 | 13.77 | 5,719,563 | +0.15(+1.12%) |
Dec 14, 2011 | 14.35 | 14.42 | 13.55 | 13.62 | 8,205,334 | -0.97(-6.65%) |
Dec 13, 2011 | 15.00 | 15.40 | 14.41 | 14.59 | 5,843,772 | -0.27(-1.79%) |
Dec 12, 2011 | 15.25 | 15.28 | 14.65 | 14.85 | 4,402,421 | -0.78(-4.99%) |
Dec 09, 2011 | 15.35 | 15.74 | 15.33 | 15.63 | 4,224,663 | +0.38(+2.49%) |
Dec 08, 2011 | 15.69 | 15.91 | 15.17 | 15.25 | 4,115,843 | -0.65(-4.07%) |
Dec 07, 2011 | 15.92 | 16.03 | 15.63 | 15.90 | 6,423,376 | -0.13(-0.83%) |
Dec 06, 2011 | 16.05 | 16.23 | 15.82 | 16.03 | 5,125,091 | -0.05(-0.30%) |
Dec 05, 2011 | 16.23 | 16.38 | 15.88 | 16.08 | 4,934,279 | +0.27(+1.68%) |
Dec 02, 2011 | 16.16 | 16.34 | 15.77 | 15.81 | 5,447,055 | -0.07(-0.42%) |
Dec 01, 2011 | 15.98 | 16.24 | 15.77 | 15.88 | 4,915,347 | -0.19(-1.18%) |
Nov 30, 2011 | 15.98 | 16.35 | 15.66 | 16.07 | 7,663,333 | +0.87(+5.76%) |
Nov 29, 2011 | 15.13 | 15.37 | 14.70 | 15.19 | 5,843,052 | +0.62(+4.24%) |
Nov 28, 2011 | 14.22 | 14.79 | 14.09 | 14.58 | 5,562,343 | +0.96(+7.05%) |
Nov 25, 2011 | 13.58 | 13.90 | 13.47 | 13.62 | 2,074,015 | -0.10(-0.76%) |
Nov 23, 2011 | 13.98 | 14.03 | 13.71 | 13.72 | 6,288,355 | -0.56(-3.93%) |
Nov 22, 2011 | 14.74 | 14.83 | 14.23 | 14.28 | 7,098,323 | -0.50(-3.41%) |
Nov 21, 2011 | 14.82 | 14.94 | 14.45 | 14.79 | 7,081,198 | -0.30(-2.02%) |
Nov 18, 2011 | 15.29 | 15.50 | 14.88 | 15.09 | 8,130,890 | -0.08(-0.50%) |
Nov 17, 2011 | 16.15 | 16.16 | 15.05 | 15.17 | 6,590,250 | -1.04(-6.40%) |
Nov 16, 2011 | 15.86 | 16.71 | 15.79 | 16.20 | 8,783,127 | +0.21(+1.31%) |
Nov 15, 2011 | 16.31 | 16.34 | 15.83 | 15.99 | 6,451,623 | -0.34(-2.10%) |
Nov 14, 2011 | 16.40 | 16.44 | 15.99 | 16.34 | 6,914,101 | -0.12(-0.75%) |
Nov 11, 2011 | 16.30 | 16.53 | 16.15 | 16.46 | 4,902,715 | +0.42(+2.61%) |
Nov 10, 2011 | 16.06 | 16.24 | 15.56 | 16.04 | 5,829,990 | +0.34(+2.18%) |
Nov 09, 2011 | 16.01 | 16.26 | 15.53 | 15.70 | 7,075,500 | -0.89(-5.39%) |
Nov 08, 2011 | 16.64 | 16.72 | 16.29 | 16.59 | 5,863,065 | +0.10(+0.63%) |
Nov 07, 2011 | 16.44 | 16.64 | 16.16 | 16.49 | 6,939,955 | -0.04(-0.23%) |
Nov 04, 2011 | 16.20 | 16.56 | 16.00 | 16.53 | 9,596,824 | +0.25(+1.52%) |
Nov 03, 2011 | 15.72 | 16.40 | 15.49 | 16.28 | 8,272,505 | +1.06(+6.93%) |
Nov 02, 2011 | 14.89 | 15.25 | 14.74 | 15.22 | 7,266,461 | +0.74(+5.12%) |
Nov 01, 2011 | 14.11 | 14.74 | 13.83 | 14.48 | 7,049,749 | -0.45(-2.99%) |
Oct 31, 2011 | 15.67 | 15.71 | 14.93 | 14.93 | 5,101,991 | -1.09(-6.83%) |
Oct 28, 2011 | 15.74 | 16.07 | 15.57 | 16.02 | 5,282,449 | +0.03(+0.18%) |
Oct 27, 2011 | 15.37 | 16.24 | 15.21 | 15.99 | 9,032,623 | +1.15(+7.75%) |
Oct 26, 2011 | 14.88 | 15.03 | 14.30 | 14.84 | 5,733,795 | +0.27(+1.83%) |
Oct 25, 2011 | 15.47 | 15.47 | 14.53 | 14.58 | 6,517,195 | -0.98(-6.30%) |
Oct 24, 2011 | 15.19 | 15.58 | 15.11 | 15.56 | 6,624,695 | +0.43(+2.83%) |
Oct 21, 2011 | 14.27 | 15.15 | 14.24 | 15.13 | 9,101,218 | +1.12(+8.01%) |
Oct 20, 2011 | 14.05 | 14.29 | 13.50 | 14.01 | 7,130,373 | -0.08(-0.54%) |
Oct 19, 2011 | 14.17 | 14.48 | 14.06 | 14.08 | 8,254,594 | -0.11(-0.80%) |
Oct 18, 2011 | 13.53 | 14.38 | 13.19 | 14.20 | 7,741,480 | +0.68(+4.99%) |
Oct 17, 2011 | 13.48 | 13.71 | 13.27 | 13.52 | 9,504,369 | -0.08(-0.56%) |
Oct 14, 2011 | 13.15 | 13.60 | 13.06 | 13.60 | 5,679,294 | +0.79(+6.16%) |
Oct 13, 2011 | 12.90 | 12.92 | 12.40 | 12.81 | 6,666,103 | -0.23(-1.75%) |
Oct 12, 2011 | 12.64 | 13.35 | 12.62 | 13.04 | 10,295,097 | +0.54(+4.34%) |
Oct 11, 2011 | 12.03 | 12.67 | 11.82 | 12.49 | 10,843,010 | +0.29(+2.34%) |
Oct 10, 2011 | 11.43 | 12.21 | 11.36 | 12.21 | 7,284,524 | +1.06(+9.56%) |
Oct 07, 2011 | 11.38 | 11.55 | 10.93 | 11.14 | 6,781,012 | -0.19(-1.68%) |
Oct 06, 2011 | 11.05 | 11.36 | 11.03 | 11.33 | 10,248,294 | +0.73(+6.91%) |
Oct 05, 2011 | 10.87 | 10.90 | 10.31 | 10.60 | 19,518,432 | -0.21(-1.94%) |
Oct 04, 2011 | 10.04 | 10.86 | 9.699 | 10.81 | 10,681,864 | +0.48(+4.70%) |
Oct 03, 2011 | 10.74 | 10.98 | 10.31 | 10.33 | 9,586,790 | -0.61(-5.56%) |
Sep 30, 2011 | 11.15 | 11.30 | 10.83 | 10.93 | 7,033,258 | -0.49(-4.25%) |
Sep 29, 2011 | 11.63 | 11.77 | 11.08 | 11.42 | 7,118,107 | +0.17(+1.52%) |
Sep 28, 2011 | 12.21 | 12.25 | 11.22 | 11.25 | 5,882,768 | -0.89(-7.36%) |
Sep 27, 2011 | 12.09 | 12.69 | 12.08 | 12.14 | 7,414,976 | +0.51(+4.41%) |
Sep 26, 2011 | 11.42 | 11.65 | 10.87 | 11.63 | 8,733,149 | +0.34(+3.03%) |
Sep 23, 2011 | 11.19 | 11.65 | 11.14 | 11.29 | 7,231,677 | +0.07(+0.59%) |
Sep 22, 2011 | 11.64 | 11.70 | 10.79 | 11.22 | 10,517,237 | -1.13(-9.16%) |
Sep 21, 2011 | 13.01 | 13.08 | 12.33 | 12.35 | 8,623,355 | -0.72(-5.53%) |
Sep 20, 2011 | 13.50 | 13.60 | 13.03 | 13.07 | 3,141,228 | -0.35(-2.62%) |
Sep 19, 2011 | 13.40 | 13.58 | 13.09 | 13.43 | 3,319,097 | -0.34(-2.49%) |
Sep 16, 2011 | 13.84 | 14.06 | 13.58 | 13.77 | 6,674,744 | -0.15(-1.09%) |
Sep 15, 2011 | 13.76 | 13.95 | 13.55 | 13.92 | 4,506,008 | +0.40(+2.95%) |
Sep 14, 2011 | 13.23 | 13.70 | 13.04 | 13.52 | 7,676,577 | +0.25(+1.86%) |
Sep 13, 2011 | 13.50 | 13.65 | 13.08 | 13.27 | 8,549,917 | -0.25(-1.83%) |
Sep 12, 2011 | 13.16 | 13.54 | 13.08 | 13.52 | 4,922,921 | +0.12(+0.92%) |
Sep 09, 2011 | 13.83 | 13.85 | 13.29 | 13.40 | 6,759,351 | -0.67(-4.73%) |
Sep 08, 2011 | 14.44 | 14.72 | 13.95 | 14.06 | 4,206,353 | -0.54(-3.71%) |
Sep 07, 2011 | 13.85 | 14.79 | 13.78 | 14.61 | 5,777,392 | +0.97(+7.11%) |
Sep 06, 2011 | 13.54 | 13.67 | 13.27 | 13.64 | 6,020,200 | -0.56(-3.95%) |
Sep 02, 2011 | 14.56 | 14.60 | 13.94 | 14.20 | 4,225,164 | -0.74(-4.97%) |