Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.94 | 14.06 | 13.66 | 13.80 | 1,771,792 | -0.23(-1.66%) |
Sep 27, 2012 | 13.86 | 14.07 | 13.67 | 14.04 | 2,370,371 | +0.25(+1.81%) |
Sep 26, 2012 | 13.57 | 13.93 | 13.51 | 13.79 | 1,697,620 | +0.22(+1.60%) |
Sep 25, 2012 | 14.11 | 14.17 | 13.56 | 13.57 | 3,585,513 | -0.46(-3.29%) |
Sep 24, 2012 | 14.30 | 14.33 | 14.00 | 14.03 | 3,061,016 | -0.33(-2.31%) |
Sep 21, 2012 | 14.90 | 14.97 | 14.35 | 14.36 | 4,032,907 | -0.39(-2.61%) |
Sep 20, 2012 | 14.90 | 14.94 | 14.70 | 14.75 | 2,205,883 | -0.25(-1.67%) |
Sep 19, 2012 | 14.87 | 15.10 | 14.78 | 15.00 | 1,693,749 | +0.09(+0.58%) |
Sep 18, 2012 | 15.01 | 15.04 | 14.76 | 14.91 | 2,590,439 | -0.27(-1.79%) |
Sep 17, 2012 | 15.03 | 15.21 | 14.85 | 15.18 | 2,675,822 | +0.08(+0.54%) |
Sep 14, 2012 | 14.87 | 15.30 | 14.82 | 15.10 | 2,214,301 | +0.34(+2.28%) |
Sep 13, 2012 | 14.64 | 14.89 | 14.44 | 14.76 | 1,580,131 | +0.11(+0.74%) |
Sep 12, 2012 | 14.60 | 14.79 | 14.60 | 14.66 | 1,175,007 | +0.03(+0.22%) |
Sep 11, 2012 | 14.55 | 14.70 | 14.48 | 14.62 | 1,654,050 | +0.05(+0.33%) |
Sep 10, 2012 | 14.61 | 14.75 | 14.52 | 14.57 | 1,856,022 | -0.10(-0.70%) |
Sep 07, 2012 | 14.37 | 14.86 | 14.31 | 14.68 | 2,540,092 | +0.30(+2.12%) |
Sep 06, 2012 | 14.16 | 14.63 | 14.12 | 14.37 | 3,203,163 | +0.36(+2.56%) |
Sep 05, 2012 | 14.21 | 14.24 | 13.98 | 14.01 | 2,277,104 | -0.24(-1.68%) |
Sep 04, 2012 | 14.11 | 14.31 | 13.92 | 14.25 | 2,238,830 | +0.10(+0.73%) |
Aug 31, 2012 | 14.29 | 14.36 | 14.07 | 14.15 | 2,408,280 | -0.07(-0.50%) |
Aug 30, 2012 | 14.06 | 14.27 | 14.02 | 14.22 | 2,461,847 | +0.10(+0.73%) |
Aug 29, 2012 | 14.18 | 14.28 | 13.95 | 14.12 | 2,740,225 | -0.09(-0.64%) |
Aug 27, 2012 | 14.36 | 14.44 | 14.07 | 14.21 | 4,325,664 | -0.06(-0.42%) |
Aug 24, 2012 | 13.91 | 14.34 | 13.61 | 14.27 | 7,348,372 | +0.29(+2.04%) |
Aug 23, 2012 | 14.60 | 15.06 | 13.85 | 13.98 | 24,951,702 | -4.09(-22.63%) |
Aug 22, 2012 | 17.83 | 18.38 | 17.79 | 18.07 | 7,420,464 | +0.24(+1.33%) |
Aug 21, 2012 | 17.76 | 18.34 | 17.75 | 17.84 | 3,759,156 | +0.13(+0.73%) |
Aug 20, 2012 | 17.49 | 17.72 | 17.38 | 17.71 | 2,980,410 | +0.19(+1.11%) |
Aug 17, 2012 | 17.77 | 17.98 | 17.49 | 17.51 | 2,660,481 | -0.18(-1.01%) |
Aug 16, 2012 | 17.45 | 17.72 | 17.27 | 17.69 | 1,709,173 | +0.30(+1.70%) |
Aug 15, 2012 | 16.97 | 17.42 | 16.97 | 17.39 | 1,181,129 | +0.37(+2.18%) |
Aug 14, 2012 | 17.11 | 17.18 | 16.87 | 17.02 | 1,471,997 | +0.01(+0.03%) |
Aug 13, 2012 | 16.78 | 17.04 | 16.64 | 17.02 | 2,021,755 | +0.26(+1.58%) |
Aug 10, 2012 | 16.79 | 16.82 | 16.54 | 16.75 | 987,040 | -0.07(-0.42%) |
Aug 09, 2012 | 16.64 | 16.85 | 16.60 | 16.82 | 1,220,086 | +0.12(+0.71%) |
Aug 08, 2012 | 16.46 | 16.85 | 16.35 | 16.70 | 1,849,972 | +0.04(+0.23%) |
Aug 07, 2012 | 16.14 | 17.14 | 16.13 | 16.67 | 4,347,354 | +0.87(+5.49%) |
Aug 06, 2012 | 15.64 | 15.92 | 15.57 | 15.80 | 1,141,947 | +0.23(+1.49%) |
Aug 03, 2012 | 15.51 | 15.70 | 15.28 | 15.57 | 1,747,876 | +0.32(+2.12%) |
Aug 02, 2012 | 15.30 | 15.63 | 14.91 | 15.24 | 2,779,895 | -0.93(-5.73%) |
Aug 01, 2012 | 16.30 | 16.31 | 16.10 | 16.17 | 1,110,065 | -0.05(-0.30%) |
Jul 31, 2012 | 16.25 | 16.41 | 16.08 | 16.22 | 1,272,390 | -0.18(-1.08%) |
Jul 30, 2012 | 16.59 | 16.66 | 16.16 | 16.40 | 1,832,645 | -0.19(-1.17%) |
Jul 27, 2012 | 15.91 | 16.77 | 15.84 | 16.59 | 3,091,082 | +0.78(+4.91%) |
Jul 26, 2012 | 15.46 | 15.91 | 15.43 | 15.82 | 2,266,472 | +0.67(+4.41%) |
Jul 25, 2012 | 15.20 | 15.37 | 14.94 | 15.15 | 1,650,680 | -0.04(-0.25%) |
Jul 24, 2012 | 15.26 | 15.37 | 15.05 | 15.19 | 2,316,763 | +0.02(+0.11%) |
Jul 23, 2012 | 14.89 | 15.28 | 14.73 | 15.17 | 1,639,093 | -0.06(-0.39%) |
Jul 20, 2012 | 15.37 | 15.37 | 15.03 | 15.23 | 1,323,791 | -0.30(-1.91%) |
Jul 19, 2012 | 14.99 | 15.59 | 14.95 | 15.52 | 2,699,945 | +0.64(+4.31%) |
Jul 18, 2012 | 14.49 | 15.03 | 14.43 | 14.88 | 1,886,252 | +0.30(+2.03%) |
Jul 17, 2012 | 14.62 | 14.67 | 14.29 | 14.59 | 1,974,048 | +0.08(+0.56%) |
Jul 16, 2012 | 14.55 | 14.76 | 14.34 | 14.51 | 1,944,822 | -0.12(-0.85%) |
Jul 13, 2012 | 14.16 | 14.70 | 14.12 | 14.63 | 3,101,708 | +0.52(+3.67%) |
Jul 12, 2012 | 14.37 | 14.42 | 13.90 | 14.11 | 5,140,600 | -0.39(-2.67%) |
Jul 11, 2012 | 15.51 | 15.51 | 14.29 | 14.50 | 6,498,205 | -1.03(-6.63%) |
Jul 10, 2012 | 15.83 | 15.95 | 15.40 | 15.53 | 2,543,735 | -0.18(-1.17%) |
Jul 09, 2012 | 15.57 | 15.74 | 15.16 | 15.71 | 4,410,922 | -0.05(-0.31%) |
Jul 06, 2012 | 16.33 | 16.57 | 15.67 | 15.76 | 3,281,063 | -0.81(-4.88%) |
Jul 05, 2012 | 16.24 | 16.60 | 16.16 | 16.57 | 1,910,579 | +0.35(+2.16%) |
Jul 03, 2012 | 16.15 | 16.38 | 16.09 | 16.22 | 1,323,543 | +0.10(+0.60%) |
Jul 02, 2012 | 16.33 | 16.33 | 15.95 | 16.12 | 2,635,744 | -0.24(-1.48%) |
Jun 29, 2012 | 16.07 | 16.49 | 15.76 | 16.37 | 2,688,821 | +0.77(+4.91%) |
Jun 28, 2012 | 15.50 | 15.74 | 15.30 | 15.60 | 2,713,395 | -0.10(-0.62%) |
Jun 27, 2012 | 15.54 | 15.83 | 15.35 | 15.70 | 2,919,956 | +0.45(+2.93%) |
Jun 26, 2012 | 15.16 | 15.46 | 15.01 | 15.25 | 1,596,580 | +0.09(+0.60%) |
Jun 25, 2012 | 15.16 | 15.37 | 15.02 | 15.16 | 2,653,021 | -0.20(-1.33%) |
Jun 22, 2012 | 15.34 | 15.58 | 15.28 | 15.36 | 3,885,785 | +0.13(+0.85%) |
Jun 21, 2012 | 15.61 | 15.68 | 15.17 | 15.23 | 3,041,750 | -0.37(-2.35%) |
Jun 20, 2012 | 15.57 | 15.71 | 15.44 | 15.60 | 2,268,219 | +0.00(+0.00%) |
Jun 19, 2012 | 15.39 | 15.81 | 15.39 | 15.60 | 3,113,193 | +0.29(+1.86%) |
Jun 18, 2012 | 15.49 | 15.49 | 14.96 | 15.31 | 4,788,076 | -0.33(-2.10%) |
Jun 15, 2012 | 15.10 | 15.69 | 15.02 | 15.64 | 5,357,885 | +0.71(+4.73%) |
Jun 14, 2012 | 14.67 | 15.02 | 14.50 | 14.94 | 3,080,887 | +0.25(+1.72%) |
Jun 13, 2012 | 14.66 | 14.90 | 14.51 | 14.68 | 4,276,034 | -0.03(-0.22%) |
Jun 12, 2012 | 14.55 | 14.79 | 14.38 | 14.72 | 2,278,260 | +0.24(+1.68%) |
Jun 11, 2012 | 14.97 | 15.02 | 14.46 | 14.47 | 4,163,555 | -0.35(-2.36%) |
Jun 08, 2012 | 14.44 | 14.87 | 14.36 | 14.82 | 3,332,422 | +0.33(+2.27%) |
Jun 07, 2012 | 14.72 | 14.88 | 14.28 | 14.50 | 3,850,890 | -0.03(-0.19%) |
Jun 06, 2012 | 14.26 | 14.55 | 14.25 | 14.52 | 3,608,577 | +0.41(+2.90%) |
Jun 05, 2012 | 13.59 | 14.16 | 13.59 | 14.11 | 4,511,265 | +0.48(+3.56%) |
Jun 04, 2012 | 13.60 | 13.72 | 13.32 | 13.63 | 3,035,824 | -0.06(-0.43%) |
Jun 01, 2012 | 13.95 | 14.06 | 13.53 | 13.69 | 3,175,661 | -0.56(-3.90%) |
May 31, 2012 | 14.12 | 14.28 | 14.04 | 14.24 | 2,896,647 | -0.01(-0.04%) |
May 30, 2012 | 14.45 | 14.47 | 14.17 | 14.25 | 3,525,278 | -0.37(-2.56%) |
May 29, 2012 | 14.60 | 14.63 | 14.36 | 14.62 | 3,245,834 | +0.13(+0.89%) |
May 25, 2012 | 14.30 | 14.67 | 14.21 | 14.49 | 3,558,018 | +0.22(+1.54%) |
May 24, 2012 | 14.02 | 14.29 | 13.92 | 14.28 | 5,434,728 | +0.36(+2.57%) |
May 23, 2012 | 14.14 | 14.59 | 13.53 | 13.92 | 10,482,543 | +0.85(+6.51%) |
May 22, 2012 | 13.22 | 13.47 | 12.95 | 13.07 | 6,261,774 | -0.02(-0.12%) |
May 21, 2012 | 13.05 | 13.25 | 12.97 | 13.08 | 5,542,596 | -0.02(-0.16%) |
May 18, 2012 | 13.25 | 13.45 | 13.03 | 13.10 | 3,888,040 | -0.07(-0.57%) |
May 17, 2012 | 13.79 | 13.85 | 13.18 | 13.18 | 3,803,037 | -0.58(-4.20%) |
May 16, 2012 | 13.89 | 14.05 | 13.66 | 13.76 | 3,241,244 | -0.13(-0.96%) |
May 15, 2012 | 13.90 | 14.14 | 13.84 | 13.89 | 3,006,831 | -0.03(-0.23%) |
May 14, 2012 | 13.90 | 14.14 | 13.86 | 13.92 | 1,879,339 | -0.15(-1.06%) |
May 11, 2012 | 14.09 | 14.36 | 14.03 | 14.07 | 1,786,291 | -0.14(-0.98%) |
May 10, 2012 | 14.44 | 14.59 | 14.16 | 14.21 | 2,039,195 | -0.10(-0.71%) |
May 09, 2012 | 14.02 | 14.43 | 13.98 | 14.31 | 2,618,976 | +0.14(+1.02%) |
May 08, 2012 | 14.71 | 14.71 | 13.89 | 14.17 | 6,184,009 | -0.83(-5.53%) |
May 07, 2012 | 14.90 | 15.10 | 14.84 | 15.00 | 3,135,643 | -0.01(-0.04%) |
May 04, 2012 | 15.65 | 15.66 | 14.83 | 15.00 | 4,264,319 | -0.78(-4.95%) |
May 03, 2012 | 16.01 | 16.05 | 15.57 | 15.78 | 2,566,708 | -0.19(-1.20%) |
May 02, 2012 | 15.52 | 16.00 | 15.45 | 15.98 | 1,910,600 | +0.40(+2.54%) |
May 01, 2012 | 15.68 | 15.76 | 15.42 | 15.58 | 3,478,387 | -0.07(-0.48%) |
Apr 30, 2012 | 15.61 | 15.80 | 15.32 | 15.65 | 2,195,548 | +0.04(+0.24%) |
Apr 27, 2012 | 15.83 | 15.86 | 15.49 | 15.62 | 1,955,574 | -0.13(-0.81%) |
Apr 26, 2012 | 15.56 | 15.86 | 15.47 | 15.75 | 1,580,335 | +0.15(+0.96%) |
Apr 25, 2012 | 15.37 | 15.63 | 15.25 | 15.60 | 2,136,881 | +0.40(+2.60%) |
Apr 24, 2012 | 15.53 | 15.54 | 15.10 | 15.20 | 3,458,726 | -0.37(-2.37%) |
Apr 23, 2012 | 15.70 | 15.75 | 15.47 | 15.57 | 3,037,764 | -0.36(-2.25%) |
Apr 20, 2012 | 15.86 | 16.10 | 15.83 | 15.93 | 2,126,452 | +0.15(+0.95%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.69 | 15.78 | 2,245,217 | -0.20(-1.24%) |
Apr 18, 2012 | 15.95 | 16.18 | 15.86 | 15.98 | 1,723,627 | -0.02(-0.10%) |
Apr 17, 2012 | 15.84 | 16.14 | 15.83 | 15.99 | 2,050,630 | +0.30(+1.91%) |
Apr 16, 2012 | 15.86 | 15.88 | 15.61 | 15.69 | 2,074,887 | -0.09(-0.54%) |
Apr 13, 2012 | 15.84 | 15.96 | 15.64 | 15.78 | 1,461,557 | -0.10(-0.61%) |
Apr 12, 2012 | 15.79 | 15.95 | 15.76 | 15.87 | 2,721,636 | +0.11(+0.71%) |
Apr 11, 2012 | 15.91 | 16.05 | 15.72 | 15.76 | 2,185,572 | +0.02(+0.14%) |
Apr 10, 2012 | 16.32 | 16.39 | 15.71 | 15.74 | 2,689,756 | -0.58(-3.57%) |
Apr 09, 2012 | 16.09 | 16.35 | 16.04 | 16.32 | 2,838,592 | -0.04(-0.26%) |
Apr 05, 2012 | 16.48 | 16.68 | 16.34 | 16.37 | 2,156,411 | -0.18(-1.07%) |
Apr 04, 2012 | 16.80 | 16.83 | 16.44 | 16.54 | 2,703,630 | -0.40(-2.37%) |
Apr 03, 2012 | 16.82 | 17.05 | 16.80 | 16.94 | 2,591,701 | +0.07(+0.44%) |
Apr 02, 2012 | 16.71 | 16.96 | 16.53 | 16.87 | 2,577,006 | +0.16(+0.96%) |
Mar 30, 2012 | 16.94 | 17.00 | 16.68 | 16.71 | 2,315,051 | -0.13(-0.76%) |
Mar 29, 2012 | 16.58 | 16.88 | 16.42 | 16.84 | 2,519,803 | +0.07(+0.41%) |
Mar 28, 2012 | 17.04 | 17.06 | 16.57 | 16.77 | 2,224,392 | -0.24(-1.41%) |
Mar 27, 2012 | 17.23 | 17.32 | 17.00 | 17.01 | 2,489,061 | -0.18(-1.03%) |
Mar 26, 2012 | 17.23 | 17.28 | 17.05 | 17.18 | 4,042,796 | +0.16(+0.94%) |
Mar 23, 2012 | 17.28 | 17.29 | 16.71 | 17.02 | 4,351,954 | -0.22(-1.29%) |
Mar 22, 2012 | 17.16 | 17.40 | 17.04 | 17.25 | 2,519,749 | -0.05(-0.28%) |
Mar 21, 2012 | 17.18 | 17.38 | 17.12 | 17.29 | 3,186,967 | +0.09(+0.52%) |
Mar 20, 2012 | 17.21 | 17.31 | 17.12 | 17.20 | 3,648,071 | -0.13(-0.74%) |
Mar 19, 2012 | 17.37 | 17.60 | 17.06 | 17.33 | 4,056,513 | +0.05(+0.28%) |
Mar 16, 2012 | 17.51 | 17.54 | 17.20 | 17.28 | 5,209,139 | -0.23(-1.33%) |
Mar 15, 2012 | 17.26 | 17.85 | 17.10 | 17.52 | 16,698,123 | -1.98(-10.16%) |
Mar 14, 2012 | 19.55 | 19.74 | 19.29 | 19.50 | 3,804,537 | -0.01(-0.05%) |
Mar 13, 2012 | 19.41 | 19.53 | 18.88 | 19.51 | 2,909,407 | +0.11(+0.55%) |
Mar 12, 2012 | 19.18 | 19.65 | 19.13 | 19.40 | 3,721,414 | +0.31(+1.61%) |
Mar 09, 2012 | 18.92 | 19.28 | 18.82 | 19.10 | 1,996,846 | +0.27(+1.44%) |
Mar 08, 2012 | 18.36 | 18.86 | 18.31 | 18.82 | 2,246,985 | +0.57(+3.14%) |
Mar 07, 2012 | 18.12 | 18.31 | 17.93 | 18.25 | 1,204,368 | +0.19(+1.03%) |
Mar 06, 2012 | 18.27 | 18.32 | 17.97 | 18.07 | 1,212,361 | -0.43(-2.33%) |
Mar 05, 2012 | 18.55 | 18.60 | 18.36 | 18.50 | 916,869 | -0.14(-0.77%) |
Mar 02, 2012 | 18.94 | 18.99 | 18.50 | 18.64 | 1,878,305 | -0.35(-1.85%) |
Mar 01, 2012 | 18.53 | 19.12 | 18.47 | 18.99 | 2,302,789 | +0.58(+3.15%) |
Feb 29, 2012 | 18.66 | 18.75 | 18.28 | 18.41 | 1,643,905 | -0.18(-0.94%) |
Feb 28, 2012 | 18.26 | 18.62 | 18.26 | 18.59 | 1,116,826 | +0.33(+1.80%) |
Feb 27, 2012 | 18.05 | 18.46 | 17.99 | 18.26 | 1,459,647 | +0.15(+0.85%) |
Feb 24, 2012 | 18.21 | 18.36 | 17.88 | 18.10 | 2,702,001 | -0.16(-0.90%) |
Feb 23, 2012 | 18.24 | 18.36 | 18.07 | 18.27 | 2,182,420 | +0.01(+0.06%) |
Feb 22, 2012 | 18.35 | 18.48 | 18.15 | 18.26 | 1,423,364 | -0.05(-0.26%) |
Feb 21, 2012 | 18.84 | 18.84 | 18.26 | 18.30 | 1,748,344 | -0.54(-2.85%) |
Feb 17, 2012 | 18.82 | 19.10 | 18.68 | 18.84 | 1,334,770 | +0.10(+0.51%) |
Feb 16, 2012 | 18.51 | 18.90 | 18.51 | 18.75 | 2,209,481 | +0.21(+1.12%) |
Feb 15, 2012 | 18.29 | 18.75 | 17.97 | 18.54 | 3,263,722 | +0.39(+2.14%) |
Feb 14, 2012 | 17.99 | 18.19 | 17.80 | 18.15 | 1,818,817 | +0.09(+0.50%) |
Feb 13, 2012 | 18.25 | 18.30 | 17.90 | 18.06 | 1,690,156 | -0.04(-0.21%) |
Feb 10, 2012 | 18.12 | 18.29 | 17.83 | 18.10 | 3,057,982 | -0.31(-1.67%) |
Feb 09, 2012 | 17.95 | 18.63 | 17.83 | 18.41 | 4,237,297 | +0.51(+2.85%) |
Feb 08, 2012 | 17.45 | 18.41 | 17.35 | 17.89 | 5,583,598 | +0.62(+3.60%) |
Feb 07, 2012 | 17.23 | 17.80 | 17.19 | 17.27 | 5,047,027 | +0.28(+1.66%) |
Feb 06, 2012 | 16.84 | 17.01 | 16.74 | 16.99 | 1,410,238 | +0.09(+0.50%) |
Feb 03, 2012 | 16.68 | 16.96 | 16.63 | 16.91 | 2,781,768 | +0.46(+2.81%) |
Feb 02, 2012 | 16.97 | 16.97 | 16.34 | 16.44 | 3,183,430 | -0.46(-2.70%) |
Feb 01, 2012 | 16.06 | 17.25 | 16.05 | 16.90 | 5,921,391 | +0.96(+6.03%) |
Jan 31, 2012 | 15.74 | 15.97 | 15.59 | 15.94 | 2,484,179 | +0.33(+2.14%) |
Jan 30, 2012 | 15.37 | 15.62 | 15.36 | 15.61 | 2,096,930 | +0.06(+0.38%) |
Jan 27, 2012 | 15.38 | 15.61 | 15.24 | 15.55 | 2,524,748 | +0.09(+0.55%) |
Jan 26, 2012 | 15.81 | 15.82 | 15.36 | 15.46 | 2,007,602 | -0.21(-1.32%) |
Jan 25, 2012 | 15.68 | 15.76 | 15.53 | 15.67 | 2,791,045 | -0.01(-0.03%) |
Jan 24, 2012 | 15.56 | 15.71 | 15.50 | 15.67 | 1,449,514 | +0.06(+0.37%) |
Jan 23, 2012 | 15.66 | 15.87 | 15.40 | 15.62 | 1,913,774 | +0.02(+0.10%) |
Jan 20, 2012 | 15.76 | 15.88 | 15.56 | 15.60 | 2,293,992 | -0.16(-1.04%) |
Jan 19, 2012 | 15.25 | 15.82 | 15.25 | 15.76 | 2,781,090 | +0.56(+3.67%) |
Jan 18, 2012 | 15.14 | 15.22 | 14.94 | 15.21 | 4,358,242 | -0.26(-1.68%) |
Jan 17, 2012 | 15.91 | 15.97 | 15.46 | 15.47 | 2,171,779 | -0.20(-1.26%) |
Jan 13, 2012 | 15.78 | 15.83 | 15.45 | 15.66 | 2,807,543 | -0.22(-1.40%) |
Jan 12, 2012 | 15.42 | 15.91 | 15.34 | 15.89 | 2,837,945 | +0.46(+3.00%) |
Jan 11, 2012 | 16.19 | 16.19 | 15.29 | 15.42 | 6,395,298 | -0.90(-5.50%) |
Jan 10, 2012 | 16.21 | 16.47 | 16.13 | 16.32 | 2,750,478 | +0.38(+2.40%) |
Jan 09, 2012 | 15.90 | 16.00 | 15.64 | 15.94 | 2,602,254 | +0.05(+0.33%) |
Jan 06, 2012 | 16.13 | 16.17 | 15.86 | 15.89 | 1,712,031 | -0.28(-1.74%) |
Jan 05, 2012 | 16.07 | 16.39 | 15.81 | 16.17 | 1,738,825 | -0.11(-0.69%) |
Jan 04, 2012 | 16.06 | 16.40 | 16.02 | 16.28 | 2,141,967 | +0.44(+2.75%) |
Dec 30, 2011 | 15.88 | 15.98 | 15.82 | 15.84 | 1,059,259 | -0.03(-0.20%) |
Dec 29, 2011 | 15.73 | 16.06 | 15.64 | 15.88 | 1,485,187 | +0.16(+1.01%) |
Dec 28, 2011 | 16.32 | 16.59 | 15.67 | 15.72 | 1,923,753 | -0.61(-3.71%) |
Dec 27, 2011 | 15.97 | 16.39 | 15.97 | 16.32 | 1,704,202 | +0.29(+1.79%) |
Dec 23, 2011 | 15.70 | 16.12 | 15.67 | 16.04 | 1,928,724 | +0.49(+3.18%) |
Dec 21, 2011 | 15.51 | 15.58 | 15.20 | 15.54 | 2,211,212 | +0.11(+0.69%) |
Dec 20, 2011 | 15.65 | 15.88 | 15.17 | 15.44 | 2,967,933 | +0.11(+0.69%) |
Dec 19, 2011 | 15.41 | 15.57 | 15.27 | 15.33 | 3,731,450 | +0.01(+0.03%) |
Dec 16, 2011 | 15.28 | 15.73 | 15.25 | 15.32 | 5,152,422 | +0.21(+1.41%) |
Dec 15, 2011 | 14.91 | 15.25 | 14.82 | 15.11 | 3,868,918 | +0.39(+2.67%) |
Dec 14, 2011 | 14.64 | 15.04 | 14.61 | 14.72 | 3,177,223 | -0.06(-0.40%) |
Dec 13, 2011 | 15.22 | 15.38 | 14.67 | 14.78 | 3,422,503 | -0.31(-2.04%) |
Dec 12, 2011 | 15.05 | 15.09 | 14.70 | 15.08 | 3,078,653 | -0.18(-1.15%) |
Dec 09, 2011 | 15.09 | 15.33 | 14.97 | 15.26 | 1,674,594 | +0.28(+1.90%) |
Dec 08, 2011 | 15.16 | 15.32 | 14.81 | 14.97 | 2,443,575 | -0.38(-2.47%) |
Dec 07, 2011 | 15.20 | 15.50 | 15.05 | 15.35 | 1,728,469 | +0.00(+0.00%) |
Dec 06, 2011 | 15.49 | 15.51 | 15.21 | 15.35 | 2,306,696 | -0.16(-1.05%) |
Dec 05, 2011 | 15.16 | 15.60 | 15.09 | 15.52 | 4,936,573 | +0.62(+4.14%) |
Dec 02, 2011 | 15.44 | 15.48 | 14.86 | 14.90 | 4,511,646 | -0.72(-4.63%) |
Dec 01, 2011 | 15.41 | 15.92 | 15.11 | 15.62 | 8,830,305 | +0.79(+5.30%) |
Nov 30, 2011 | 15.05 | 15.22 | 14.61 | 14.84 | 4,827,090 | +0.60(+4.19%) |
Nov 29, 2011 | 14.49 | 14.75 | 14.13 | 14.24 | 4,297,718 | -0.46(-3.16%) |
Nov 28, 2011 | 14.49 | 15.13 | 14.49 | 14.71 | 3,909,677 | +0.83(+5.97%) |
Nov 25, 2011 | 13.99 | 14.07 | 13.85 | 13.88 | 642,723 | -0.16(-1.13%) |
Nov 23, 2011 | 14.21 | 14.29 | 13.93 | 14.04 | 1,970,756 | -0.32(-2.21%) |
Nov 22, 2011 | 14.53 | 14.67 | 14.26 | 14.35 | 2,756,544 | -0.27(-1.84%) |
Nov 21, 2011 | 14.84 | 14.92 | 14.51 | 14.62 | 3,286,531 | -0.18(-1.21%) |
Nov 18, 2011 | 14.94 | 15.00 | 14.60 | 14.80 | 3,175,647 | +0.05(+0.36%) |
Nov 17, 2011 | 15.58 | 15.76 | 14.67 | 14.75 | 5,010,886 | -1.10(-6.93%) |
Nov 16, 2011 | 16.06 | 16.30 | 15.78 | 15.85 | 1,800,192 | -0.53(-3.25%) |
Nov 15, 2011 | 16.34 | 16.72 | 16.16 | 16.38 | 1,846,951 | -0.09(-0.54%) |
Nov 14, 2011 | 16.11 | 16.62 | 16.08 | 16.47 | 2,456,955 | +0.31(+1.93%) |
Nov 11, 2011 | 16.16 | 16.57 | 15.97 | 16.16 | 3,072,192 | +0.25(+1.56%) |
Nov 10, 2011 | 15.86 | 16.07 | 15.62 | 15.91 | 2,218,962 | +0.30(+1.93%) |
Nov 09, 2011 | 16.09 | 16.09 | 15.53 | 15.61 | 3,591,110 | -1.01(-6.07%) |
Nov 08, 2011 | 16.80 | 16.99 | 16.29 | 16.62 | 2,649,352 | -0.01(-0.03%) |
Nov 07, 2011 | 16.55 | 17.02 | 16.45 | 16.62 | 3,463,190 | +0.09(+0.57%) |
Nov 04, 2011 | 16.40 | 16.65 | 16.20 | 16.53 | 2,813,458 | -0.13(-0.79%) |
Nov 03, 2011 | 16.88 | 16.97 | 15.96 | 16.66 | 5,273,319 | -0.53(-3.10%) |
Nov 02, 2011 | 17.04 | 17.44 | 16.84 | 17.19 | 2,525,614 | +0.55(+3.33%) |
Nov 01, 2011 | 16.57 | 16.92 | 16.34 | 16.64 | 3,612,372 | -0.77(-4.43%) |
Oct 31, 2011 | 17.95 | 18.07 | 17.39 | 17.41 | 2,339,752 | -0.84(-4.63%) |
Oct 28, 2011 | 18.07 | 18.34 | 17.87 | 18.25 | 1,758,697 | +0.12(+0.64%) |
Oct 27, 2011 | 17.60 | 18.37 | 17.29 | 18.14 | 2,326,869 | +1.16(+6.84%) |
Oct 26, 2011 | 17.30 | 17.33 | 16.62 | 16.97 | 1,753,508 | +0.06(+0.37%) |
Oct 25, 2011 | 17.55 | 17.57 | 16.88 | 16.91 | 1,918,574 | -0.81(-4.56%) |
Oct 24, 2011 | 16.44 | 17.89 | 16.43 | 17.72 | 3,388,396 | +1.41(+8.67%) |
Oct 21, 2011 | 16.03 | 16.36 | 15.90 | 16.30 | 1,510,341 | +0.57(+3.62%) |
Oct 20, 2011 | 15.58 | 15.78 | 15.13 | 15.73 | 2,722,159 | +0.15(+0.98%) |
Oct 19, 2011 | 16.08 | 16.16 | 15.51 | 15.58 | 2,350,902 | -0.51(-3.18%) |
Oct 18, 2011 | 16.30 | 16.43 | 15.43 | 16.09 | 2,934,440 | -0.16(-0.97%) |
Oct 17, 2011 | 16.81 | 16.98 | 16.18 | 16.25 | 1,895,828 | -0.67(-3.96%) |
Oct 14, 2011 | 16.73 | 16.95 | 16.59 | 16.92 | 1,680,749 | +0.41(+2.49%) |
Oct 13, 2011 | 16.19 | 16.73 | 16.17 | 16.51 | 3,383,380 | +0.15(+0.94%) |
Oct 12, 2011 | 16.22 | 16.74 | 16.17 | 16.36 | 3,080,662 | +0.34(+2.14%) |
Oct 11, 2011 | 16.01 | 16.14 | 15.75 | 16.01 | 1,725,639 | -0.15(-0.95%) |
Oct 10, 2011 | 15.80 | 16.19 | 15.80 | 16.17 | 2,328,954 | +0.71(+4.57%) |
Oct 07, 2011 | 15.59 | 16.19 | 15.35 | 15.46 | 1,774,990 | -0.05(-0.31%) |
Oct 06, 2011 | 15.60 | 15.75 | 15.37 | 15.51 | 2,317,626 | +0.65(+4.37%) |
Oct 05, 2011 | 14.81 | 15.01 | 14.53 | 14.86 | 2,176,737 | +0.15(+1.04%) |
Oct 04, 2011 | 13.80 | 14.74 | 13.71 | 14.71 | 3,976,606 | +0.72(+5.17%) |