Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 24.06 | 24.72 | 23.83 | 24.62 | 5,659,647 | +0.21(+0.88%) |
Oct 26, 2012 | 24.32 | 24.41 | 24.41 | 24.41 | 4,219,671 | +0.17(+0.68%) |
Oct 25, 2012 | 24.62 | 24.71 | 23.99 | 24.24 | 4,935,122 | -0.23(-0.96%) |
Oct 24, 2012 | 24.55 | 24.71 | 24.30 | 24.48 | 4,312,793 | +0.03(+0.11%) |
Oct 23, 2012 | 24.66 | 24.66 | 24.20 | 24.45 | 4,688,091 | -0.62(-2.47%) |
Oct 19, 2012 | 25.67 | 25.68 | 24.93 | 25.07 | 5,343,432 | -0.56(-2.18%) |
Oct 18, 2012 | 25.36 | 25.67 | 25.35 | 25.63 | 6,954,079 | +0.27(+1.06%) |
Oct 17, 2012 | 25.50 | 25.58 | 25.19 | 25.36 | 5,111,204 | -0.12(-0.46%) |
Oct 16, 2012 | 25.22 | 25.50 | 25.15 | 25.48 | 5,563,775 | +0.47(+1.87%) |
Oct 15, 2012 | 25.04 | 25.12 | 24.86 | 25.01 | 4,744,238 | +0.12(+0.50%) |
Oct 12, 2012 | 25.02 | 25.13 | 24.73 | 24.88 | 5,127,259 | -0.17(-0.66%) |
Oct 11, 2012 | 25.42 | 25.54 | 25.05 | 25.05 | 4,356,403 | -0.19(-0.76%) |
Oct 10, 2012 | 25.35 | 25.49 | 25.16 | 25.24 | 4,235,183 | -0.06(-0.22%) |
Oct 09, 2012 | 25.71 | 25.77 | 25.28 | 25.30 | 5,277,896 | -0.39(-1.53%) |
Oct 08, 2012 | 25.46 | 25.81 | 25.46 | 25.69 | 4,671,514 | +0.12(+0.46%) |
Oct 05, 2012 | 25.99 | 26.09 | 25.46 | 25.57 | 8,180,021 | +0.09(+0.34%) |
Oct 04, 2012 | 25.49 | 25.71 | 25.16 | 25.49 | 13,295,083 | +0.24(+0.95%) |
Oct 03, 2012 | 24.90 | 25.25 | 24.86 | 25.25 | 11,985,880 | +0.42(+1.69%) |
Oct 02, 2012 | 25.07 | 25.07 | 24.70 | 24.83 | 7,760,367 | +0.03(+0.11%) |
Oct 01, 2012 | 24.72 | 24.97 | 24.66 | 24.80 | 12,054,416 | +0.22(+0.89%) |
Sep 28, 2012 | 24.27 | 24.68 | 24.21 | 24.58 | 7,989,992 | +0.27(+1.13%) |
Sep 27, 2012 | 24.31 | 24.46 | 24.04 | 24.31 | 6,941,438 | +0.08(+0.31%) |
Sep 26, 2012 | 24.33 | 24.58 | 24.01 | 24.23 | 5,104,832 | -0.13(-0.54%) |
Sep 25, 2012 | 24.70 | 24.88 | 24.36 | 24.36 | 6,384,707 | -0.30(-1.20%) |
Sep 24, 2012 | 24.73 | 24.83 | 24.48 | 24.66 | 8,348,786 | -0.21(-0.83%) |
Sep 21, 2012 | 25.05 | 25.23 | 24.77 | 24.86 | 15,978,788 | +0.03(+0.14%) |
Sep 20, 2012 | 24.61 | 24.86 | 24.40 | 24.83 | 7,637,065 | +0.14(+0.58%) |
Sep 19, 2012 | 24.73 | 24.89 | 24.59 | 24.68 | 9,842,690 | -0.05(-0.22%) |
Sep 18, 2012 | 24.64 | 24.86 | 24.48 | 24.74 | 23,515,878 | -0.03(-0.11%) |
Sep 17, 2012 | 24.05 | 24.83 | 23.90 | 24.77 | 14,883,591 | +0.58(+2.41%) |
Sep 14, 2012 | 24.48 | 24.57 | 24.10 | 24.18 | 6,667,278 | -0.31(-1.26%) |
Sep 13, 2012 | 24.35 | 24.66 | 24.22 | 24.49 | 6,326,669 | +0.08(+0.31%) |
Sep 12, 2012 | 24.25 | 24.51 | 24.25 | 24.42 | 6,409,367 | +0.28(+1.17%) |
Sep 11, 2012 | 24.31 | 24.48 | 24.12 | 24.13 | 9,069,429 | -0.24(-0.99%) |
Sep 10, 2012 | 24.62 | 24.67 | 24.36 | 24.37 | 6,797,729 | -0.31(-1.25%) |
Sep 07, 2012 | 24.86 | 24.95 | 24.68 | 24.68 | 7,592,546 | -0.11(-0.44%) |
Sep 06, 2012 | 24.44 | 24.82 | 24.44 | 24.79 | 8,277,119 | +0.44(+1.81%) |
Sep 05, 2012 | 24.44 | 24.52 | 24.20 | 24.35 | 8,559,691 | -0.25(-1.01%) |
Sep 04, 2012 | 24.53 | 24.66 | 24.41 | 24.60 | 6,751,267 | -0.01(-0.03%) |
Aug 31, 2012 | 24.81 | 24.90 | 24.51 | 24.61 | 9,065,518 | -0.20(-0.80%) |
Aug 30, 2012 | 24.53 | 25.14 | 24.31 | 24.81 | 14,622,388 | +0.65(+2.67%) |
Aug 29, 2012 | 24.11 | 24.22 | 24.07 | 24.16 | 6,686,201 | +0.05(+0.23%) |
Aug 27, 2012 | 24.11 | 24.21 | 24.07 | 24.11 | 4,374,673 | -0.02(-0.09%) |
Aug 24, 2012 | 23.82 | 24.16 | 23.82 | 24.13 | 6,074,678 | +0.10(+0.43%) |
Aug 23, 2012 | 24.09 | 24.18 | 23.94 | 24.02 | 7,712,074 | -0.23(-0.93%) |
Aug 22, 2012 | 24.16 | 24.37 | 24.13 | 24.25 | 6,690,565 | -0.01(-0.06%) |
Aug 21, 2012 | 24.48 | 24.58 | 24.13 | 24.26 | 8,581,474 | -0.01(-0.06%) |
Aug 20, 2012 | 24.69 | 24.75 | 24.14 | 24.28 | 11,018,222 | -0.45(-1.81%) |
Aug 17, 2012 | 24.12 | 24.89 | 24.05 | 24.73 | 22,996,808 | +1.13(+4.80%) |
Aug 16, 2012 | 23.83 | 23.93 | 22.91 | 23.59 | 11,918,829 | -0.19(-0.78%) |
Aug 15, 2012 | 23.87 | 23.97 | 23.74 | 23.78 | 5,483,352 | +0.00(+0.00%) |
Aug 14, 2012 | 23.88 | 23.97 | 23.71 | 23.78 | 9,318,418 | -0.01(-0.06%) |
Aug 13, 2012 | 23.50 | 23.79 | 23.47 | 23.79 | 7,334,097 | +0.29(+1.23%) |
Aug 10, 2012 | 23.74 | 23.74 | 23.28 | 23.50 | 6,346,693 | -0.14(-0.61%) |
Aug 09, 2012 | 23.75 | 23.81 | 23.47 | 23.65 | 7,326,910 | -0.15(-0.64%) |
Aug 08, 2012 | 23.21 | 23.99 | 23.19 | 23.80 | 13,482,942 | +0.48(+2.06%) |
Aug 07, 2012 | 23.25 | 23.44 | 23.23 | 23.32 | 10,279,829 | +0.13(+0.56%) |
Aug 06, 2012 | 22.97 | 23.28 | 22.93 | 23.19 | 7,999,018 | +0.20(+0.87%) |
Aug 03, 2012 | 22.66 | 23.35 | 22.57 | 22.99 | 15,841,745 | +0.20(+0.87%) |
Aug 02, 2012 | 21.95 | 23.14 | 21.65 | 22.79 | 30,418,366 | +2.58(+12.75%) |
Aug 01, 2012 | 20.36 | 20.55 | 20.20 | 20.21 | 8,629,671 | -0.05(-0.24%) |
Jul 31, 2012 | 20.40 | 20.43 | 20.19 | 20.26 | 6,268,509 | -0.23(-1.11%) |
Jul 30, 2012 | 20.56 | 20.75 | 20.45 | 20.49 | 6,869,301 | -0.06(-0.30%) |
Jul 27, 2012 | 20.55 | 20.73 | 20.43 | 20.55 | 8,787,842 | +0.18(+0.88%) |
Jul 26, 2012 | 20.44 | 20.57 | 20.09 | 20.37 | 9,710,304 | +0.25(+1.23%) |
Jul 25, 2012 | 20.01 | 20.33 | 19.96 | 20.12 | 7,660,231 | +0.25(+1.28%) |
Jul 24, 2012 | 20.08 | 20.14 | 19.67 | 19.87 | 8,011,575 | -0.17(-0.86%) |
Jul 23, 2012 | 19.68 | 20.12 | 19.55 | 20.04 | 11,847,404 | -0.02(-0.10%) |
Jul 20, 2012 | 20.01 | 20.15 | 19.87 | 20.06 | 6,494,356 | -0.19(-0.95%) |
Jul 19, 2012 | 20.09 | 20.29 | 20.00 | 20.25 | 9,808,792 | +0.25(+1.24%) |
Jul 18, 2012 | 19.50 | 20.12 | 19.46 | 20.01 | 7,487,145 | +0.45(+2.28%) |
Jul 17, 2012 | 19.33 | 19.65 | 19.27 | 19.56 | 8,665,270 | +0.34(+1.79%) |
Jul 16, 2012 | 19.11 | 19.39 | 19.00 | 19.22 | 5,359,305 | +0.05(+0.25%) |
Jul 13, 2012 | 18.69 | 19.21 | 18.67 | 19.17 | 8,640,558 | +0.49(+2.65%) |
Jul 12, 2012 | 18.52 | 18.75 | 18.25 | 18.67 | 10,148,551 | +0.01(+0.07%) |
Jul 11, 2012 | 18.82 | 18.99 | 18.55 | 18.66 | 11,651,439 | -0.37(-1.95%) |
Jul 10, 2012 | 19.48 | 19.60 | 18.93 | 19.03 | 9,404,489 | -0.34(-1.74%) |
Jul 09, 2012 | 19.07 | 19.46 | 19.05 | 19.37 | 6,488,880 | +0.21(+1.11%) |
Jul 06, 2012 | 19.08 | 19.26 | 18.99 | 19.15 | 4,907,993 | -0.06(-0.32%) |
Jul 05, 2012 | 18.97 | 19.32 | 18.97 | 19.22 | 8,242,846 | +0.19(+1.01%) |
Jul 03, 2012 | 18.85 | 19.17 | 18.81 | 19.02 | 4,741,162 | +0.12(+0.62%) |
Jul 02, 2012 | 18.80 | 19.02 | 18.52 | 18.91 | 6,178,658 | +0.11(+0.58%) |
Jun 29, 2012 | 18.32 | 18.85 | 18.32 | 18.80 | 6,728,625 | +0.77(+4.29%) |
Jun 28, 2012 | 17.95 | 18.30 | 17.76 | 18.02 | 9,737,432 | -0.04(-0.23%) |
Jun 27, 2012 | 18.21 | 18.36 | 17.96 | 18.06 | 5,828,498 | -0.10(-0.53%) |
Jun 26, 2012 | 18.12 | 18.27 | 17.95 | 18.16 | 8,684,486 | +0.05(+0.30%) |
Jun 25, 2012 | 18.49 | 18.56 | 18.07 | 18.11 | 7,986,900 | -0.60(-3.22%) |
Jun 22, 2012 | 18.83 | 18.85 | 18.55 | 18.71 | 15,076,514 | +0.04(+0.22%) |
Jun 21, 2012 | 18.90 | 19.01 | 18.60 | 18.67 | 12,275,468 | -0.21(-1.09%) |
Jun 20, 2012 | 18.77 | 18.97 | 18.64 | 18.87 | 7,042,292 | +0.18(+0.99%) |
Jun 19, 2012 | 18.55 | 18.77 | 18.52 | 18.69 | 9,987,697 | +0.22(+1.18%) |
Jun 18, 2012 | 18.24 | 18.58 | 18.12 | 18.47 | 9,093,555 | +0.19(+1.05%) |
Jun 15, 2012 | 18.13 | 18.35 | 18.06 | 18.28 | 7,846,532 | +0.21(+1.17%) |
Jun 14, 2012 | 17.54 | 18.12 | 17.50 | 18.06 | 13,076,141 | +0.55(+3.12%) |
Jun 13, 2012 | 17.70 | 17.80 | 17.47 | 17.52 | 8,870,957 | -0.29(-1.65%) |
Jun 12, 2012 | 17.51 | 17.86 | 17.51 | 17.81 | 9,130,807 | +0.33(+1.92%) |
Jun 11, 2012 | 18.08 | 18.10 | 17.44 | 17.48 | 7,978,763 | -0.46(-2.59%) |
Jun 08, 2012 | 17.45 | 17.94 | 17.40 | 17.94 | 8,710,014 | +0.37(+2.10%) |
Jun 07, 2012 | 17.65 | 17.82 | 17.47 | 17.57 | 12,592,335 | +0.01(+0.04%) |
Jun 06, 2012 | 17.58 | 17.67 | 17.46 | 17.57 | 8,869,003 | +0.11(+0.63%) |
Jun 05, 2012 | 17.27 | 17.51 | 17.22 | 17.46 | 7,129,868 | +0.03(+0.20%) |
Jun 04, 2012 | 17.33 | 17.47 | 17.11 | 17.42 | 11,618,637 | +0.15(+0.87%) |
Jun 01, 2012 | 17.82 | 17.91 | 17.14 | 17.27 | 12,706,320 | -0.85(-4.68%) |
May 31, 2012 | 18.10 | 18.28 | 17.86 | 18.12 | 14,410,716 | -0.12(-0.64%) |
May 30, 2012 | 18.89 | 18.91 | 18.21 | 18.24 | 13,895,925 | -0.70(-3.72%) |
May 29, 2012 | 18.75 | 18.96 | 18.62 | 18.94 | 7,270,199 | +0.37(+1.99%) |
May 25, 2012 | 18.46 | 18.72 | 18.45 | 18.57 | 6,834,432 | +0.12(+0.63%) |
May 24, 2012 | 18.31 | 18.64 | 18.31 | 18.45 | 11,621,439 | +0.16(+0.86%) |
May 23, 2012 | 18.00 | 18.37 | 17.91 | 18.30 | 8,080,928 | +0.18(+1.02%) |
May 22, 2012 | 18.32 | 18.48 | 18.04 | 18.11 | 13,950,596 | -0.01(-0.08%) |
May 21, 2012 | 17.66 | 18.24 | 17.52 | 18.13 | 10,564,534 | +0.55(+3.11%) |
May 18, 2012 | 18.16 | 18.27 | 17.31 | 17.58 | 22,524,500 | -0.41(-2.28%) |
May 17, 2012 | 18.58 | 18.62 | 17.91 | 17.99 | 14,322,628 | -0.54(-2.91%) |
May 16, 2012 | 18.82 | 18.96 | 18.47 | 18.53 | 11,314,196 | -0.23(-1.20%) |
May 15, 2012 | 18.82 | 19.06 | 18.70 | 18.75 | 8,876,067 | +0.04(+0.22%) |
May 14, 2012 | 18.95 | 18.97 | 18.69 | 18.71 | 10,045,428 | -0.43(-2.25%) |
May 11, 2012 | 19.13 | 19.46 | 18.96 | 19.14 | 7,149,766 | -0.08(-0.43%) |
May 10, 2012 | 19.26 | 19.42 | 19.02 | 19.23 | 6,734,274 | +0.14(+0.75%) |
May 09, 2012 | 18.98 | 19.21 | 18.71 | 19.08 | 7,699,769 | -0.10(-0.50%) |
May 08, 2012 | 19.39 | 19.42 | 18.76 | 19.18 | 15,521,396 | -0.36(-1.82%) |
May 07, 2012 | 19.14 | 19.61 | 19.14 | 19.53 | 9,554,776 | +0.25(+1.31%) |
May 04, 2012 | 19.48 | 19.77 | 19.24 | 19.28 | 6,948,236 | -0.32(-1.64%) |
May 03, 2012 | 19.52 | 19.84 | 19.43 | 19.60 | 12,636,839 | -0.32(-1.61%) |
May 02, 2012 | 19.36 | 19.96 | 19.01 | 19.92 | 13,695,481 | +0.42(+2.14%) |
May 01, 2012 | 19.56 | 19.99 | 19.45 | 19.51 | 13,138,738 | +0.02(+0.11%) |
Apr 30, 2012 | 19.59 | 19.84 | 19.35 | 19.49 | 8,726,833 | -0.02(-0.11%) |
Apr 27, 2012 | 19.49 | 19.67 | 19.30 | 19.51 | 12,643,332 | +0.09(+0.46%) |
Apr 26, 2012 | 19.02 | 19.44 | 18.93 | 19.42 | 8,489,421 | +0.35(+1.83%) |
Apr 25, 2012 | 18.82 | 19.14 | 18.72 | 19.07 | 9,695,083 | +0.48(+2.57%) |
Apr 24, 2012 | 18.94 | 18.97 | 18.50 | 18.59 | 12,302,063 | -0.34(-1.81%) |
Apr 23, 2012 | 18.82 | 18.99 | 18.71 | 18.93 | 13,417,041 | -0.11(-0.57%) |
Apr 20, 2012 | 18.96 | 19.11 | 18.93 | 19.04 | 10,089,093 | +0.24(+1.27%) |
Apr 19, 2012 | 18.84 | 19.02 | 18.67 | 18.80 | 10,357,860 | -0.08(-0.43%) |
Apr 18, 2012 | 18.42 | 18.91 | 18.34 | 18.88 | 12,082,525 | +0.41(+2.22%) |
Apr 17, 2012 | 18.09 | 18.51 | 18.05 | 18.47 | 8,038,606 | +0.40(+2.23%) |
Apr 16, 2012 | 18.26 | 18.43 | 17.93 | 18.07 | 10,246,839 | -0.09(-0.49%) |
Apr 13, 2012 | 17.74 | 18.19 | 17.74 | 18.16 | 13,361,248 | +0.41(+2.31%) |
Apr 12, 2012 | 17.52 | 17.80 | 17.46 | 17.75 | 5,374,341 | +0.33(+1.88%) |
Apr 11, 2012 | 17.39 | 17.53 | 17.32 | 17.42 | 8,259,765 | +0.17(+0.99%) |
Apr 10, 2012 | 17.80 | 17.80 | 17.22 | 17.25 | 15,362,272 | -0.61(-3.41%) |
Apr 09, 2012 | 17.91 | 17.97 | 17.72 | 17.86 | 9,621,677 | -0.23(-1.25%) |
Apr 05, 2012 | 18.13 | 18.36 | 17.93 | 18.08 | 20,270,380 | -0.14(-0.75%) |
Apr 04, 2012 | 17.95 | 18.26 | 17.76 | 18.22 | 25,489,210 | +0.41(+2.30%) |
Apr 03, 2012 | 17.70 | 18.08 | 17.59 | 17.81 | 16,990,744 | -0.18(-1.01%) |
Apr 02, 2012 | 17.95 | 18.20 | 17.87 | 17.99 | 16,539,186 | +0.20(+1.15%) |
Mar 30, 2012 | 18.31 | 18.37 | 17.79 | 17.79 | 14,129,058 | +0.03(+0.15%) |
Mar 29, 2012 | 17.81 | 17.90 | 17.57 | 17.76 | 9,114,043 | -0.11(-0.61%) |
Mar 28, 2012 | 18.16 | 18.16 | 17.64 | 17.87 | 10,402,241 | -0.29(-1.57%) |
Mar 27, 2012 | 18.27 | 18.30 | 18.12 | 18.16 | 8,612,371 | -0.13(-0.71%) |
Mar 26, 2012 | 18.06 | 18.30 | 18.05 | 18.29 | 9,903,061 | +0.28(+1.55%) |
Mar 23, 2012 | 17.99 | 18.03 | 17.63 | 18.01 | 9,259,000 | +0.15(+0.84%) |
Mar 22, 2012 | 17.63 | 17.88 | 17.52 | 17.86 | 6,010,261 | +0.12(+0.69%) |
Mar 21, 2012 | 17.76 | 17.92 | 17.67 | 17.73 | 8,125,830 | -0.05(-0.27%) |
Mar 20, 2012 | 17.45 | 17.90 | 17.35 | 17.78 | 11,146,669 | +0.03(+0.19%) |
Mar 19, 2012 | 17.44 | 17.79 | 17.39 | 17.75 | 19,478,070 | +0.47(+2.72%) |
Mar 16, 2012 | 17.31 | 17.35 | 17.04 | 17.28 | 11,764,134 | -0.17(-0.97%) |
Mar 15, 2012 | 17.18 | 17.47 | 16.99 | 17.45 | 7,306,553 | +0.14(+0.79%) |
Mar 14, 2012 | 17.34 | 17.40 | 17.11 | 17.31 | 6,420,257 | -0.01(-0.04%) |
Mar 13, 2012 | 17.15 | 17.34 | 17.08 | 17.32 | 6,117,566 | +0.25(+1.43%) |
Mar 12, 2012 | 16.94 | 17.11 | 16.89 | 17.07 | 6,005,450 | +0.06(+0.36%) |
Mar 09, 2012 | 16.97 | 17.18 | 16.93 | 17.01 | 6,957,973 | +0.07(+0.44%) |
Mar 08, 2012 | 16.77 | 17.14 | 16.70 | 16.94 | 10,086,107 | +0.25(+1.51%) |
Mar 07, 2012 | 16.56 | 16.73 | 16.51 | 16.69 | 7,364,973 | +0.17(+1.03%) |
Mar 06, 2012 | 16.55 | 16.67 | 16.45 | 16.52 | 9,862,446 | -0.23(-1.38%) |
Mar 05, 2012 | 16.55 | 16.79 | 16.45 | 16.75 | 10,388,619 | +0.14(+0.82%) |
Mar 02, 2012 | 16.77 | 16.99 | 16.60 | 16.61 | 11,832,541 | -0.44(-2.55%) |
Mar 01, 2012 | 17.31 | 17.69 | 16.92 | 17.05 | 35,882,516 | +1.15(+7.23%) |
Feb 29, 2012 | 16.01 | 16.13 | 15.89 | 15.90 | 16,891,044 | -0.24(-1.48%) |
Feb 28, 2012 | 15.68 | 16.17 | 15.64 | 16.13 | 12,199,905 | +0.44(+2.77%) |
Feb 27, 2012 | 15.37 | 15.77 | 15.33 | 15.70 | 9,874,272 | +0.34(+2.22%) |
Feb 24, 2012 | 15.51 | 15.79 | 15.21 | 15.36 | 17,614,552 | -0.65(-4.04%) |
Feb 23, 2012 | 15.56 | 16.04 | 15.49 | 16.01 | 19,374,612 | +0.37(+2.35%) |
Feb 22, 2012 | 15.56 | 15.73 | 15.52 | 15.64 | 9,180,756 | +0.10(+0.66%) |
Feb 21, 2012 | 15.56 | 15.62 | 15.43 | 15.54 | 10,273,437 | +0.07(+0.48%) |
Feb 17, 2012 | 15.35 | 15.57 | 15.28 | 15.46 | 7,681,571 | +0.18(+1.20%) |
Feb 16, 2012 | 15.24 | 15.44 | 15.17 | 15.28 | 8,352,658 | +0.03(+0.22%) |
Feb 15, 2012 | 15.26 | 15.46 | 15.17 | 15.24 | 11,306,541 | +0.04(+0.27%) |
Feb 14, 2012 | 14.99 | 15.33 | 14.97 | 15.20 | 19,506,136 | +0.42(+2.85%) |
Feb 13, 2012 | 14.75 | 14.81 | 14.63 | 14.78 | 6,413,777 | +0.09(+0.60%) |
Feb 10, 2012 | 14.53 | 14.69 | 14.45 | 14.69 | 7,083,531 | +0.12(+0.84%) |
Feb 09, 2012 | 14.52 | 14.60 | 14.39 | 14.57 | 6,730,201 | +0.09(+0.61%) |
Feb 08, 2012 | 14.73 | 14.74 | 14.45 | 14.48 | 11,614,848 | -0.27(-1.84%) |
Feb 07, 2012 | 14.71 | 14.89 | 14.62 | 14.75 | 9,631,092 | +0.01(+0.05%) |
Feb 06, 2012 | 14.60 | 14.76 | 14.54 | 14.75 | 7,737,134 | -0.03(-0.18%) |
Feb 03, 2012 | 14.62 | 14.88 | 14.52 | 14.77 | 11,312,567 | +0.13(+0.88%) |
Feb 02, 2012 | 14.33 | 14.73 | 13.90 | 14.64 | 30,891,762 | +1.41(+10.64%) |
Feb 01, 2012 | 13.00 | 13.31 | 12.99 | 13.24 | 10,718,633 | +0.32(+2.48%) |
Jan 31, 2012 | 12.86 | 13.06 | 12.77 | 12.92 | 8,490,106 | +0.10(+0.80%) |
Jan 30, 2012 | 12.80 | 12.86 | 12.61 | 12.81 | 6,004,684 | -0.07(-0.53%) |
Jan 27, 2012 | 12.75 | 12.93 | 12.71 | 12.88 | 5,366,933 | +0.10(+0.80%) |
Jan 26, 2012 | 12.94 | 13.05 | 12.71 | 12.78 | 6,947,525 | -0.15(-1.16%) |
Jan 25, 2012 | 12.67 | 12.96 | 12.63 | 12.93 | 7,508,250 | +0.25(+1.99%) |
Jan 24, 2012 | 12.62 | 12.70 | 12.52 | 12.68 | 7,210,093 | -0.03(-0.27%) |
Jan 23, 2012 | 12.67 | 12.80 | 12.56 | 12.71 | 7,912,473 | +0.03(+0.27%) |
Jan 20, 2012 | 13.22 | 13.23 | 12.54 | 12.68 | 16,134,699 | -0.50(-3.82%) |
Jan 19, 2012 | 12.71 | 13.39 | 12.66 | 13.18 | 27,754,290 | +0.50(+3.92%) |
Jan 18, 2012 | 12.41 | 12.71 | 12.36 | 12.68 | 7,738,105 | +0.26(+2.08%) |
Jan 17, 2012 | 12.68 | 12.73 | 12.41 | 12.43 | 4,857,674 | +0.00(+0.00%) |
Jan 13, 2012 | 12.26 | 12.51 | 12.24 | 12.43 | 4,061,104 | +0.08(+0.66%) |
Jan 12, 2012 | 12.25 | 12.38 | 12.12 | 12.34 | 5,600,986 | +0.14(+1.11%) |
Jan 11, 2012 | 12.28 | 12.32 | 12.11 | 12.21 | 5,696,285 | -0.14(-1.10%) |
Jan 10, 2012 | 12.41 | 12.41 | 12.20 | 12.34 | 7,054,651 | +0.05(+0.44%) |
Jan 09, 2012 | 12.23 | 12.31 | 12.08 | 12.29 | 7,200,845 | +0.04(+0.33%) |
Jan 06, 2012 | 12.38 | 12.49 | 12.23 | 12.25 | 6,732,153 | -0.18(-1.48%) |
Jan 05, 2012 | 12.46 | 12.60 | 12.09 | 12.43 | 14,305,925 | -0.42(-3.23%) |
Jan 04, 2012 | 12.58 | 12.95 | 12.58 | 12.85 | 9,586,172 | +0.22(+1.78%) |
Dec 30, 2011 | 12.81 | 12.81 | 12.60 | 12.62 | 4,478,133 | -0.11(-0.84%) |
Dec 29, 2011 | 12.80 | 12.83 | 12.68 | 12.73 | 3,467,584 | -0.05(-0.42%) |
Dec 28, 2011 | 12.95 | 12.97 | 12.76 | 12.78 | 4,211,946 | -0.11(-0.84%) |
Dec 27, 2011 | 12.67 | 12.92 | 12.63 | 12.89 | 7,347,892 | +0.30(+2.42%) |
Dec 23, 2011 | 12.62 | 12.66 | 12.53 | 12.59 | 3,943,206 | +0.07(+0.54%) |
Dec 21, 2011 | 12.45 | 12.54 | 12.27 | 12.52 | 4,075,517 | +0.08(+0.65%) |
Dec 20, 2011 | 12.16 | 12.47 | 12.12 | 12.44 | 4,758,831 | +0.43(+3.55%) |
Dec 19, 2011 | 12.44 | 12.47 | 11.98 | 12.01 | 5,542,048 | -0.37(-2.95%) |
Dec 16, 2011 | 12.54 | 12.66 | 12.34 | 12.38 | 7,673,659 | -0.04(-0.33%) |
Dec 15, 2011 | 12.51 | 12.56 | 12.41 | 12.42 | 5,120,221 | +0.03(+0.27%) |
Dec 14, 2011 | 12.32 | 12.51 | 12.23 | 12.39 | 6,423,936 | -0.05(-0.38%) |
Dec 13, 2011 | 12.85 | 12.85 | 12.36 | 12.43 | 5,176,211 | -0.28(-2.18%) |
Dec 12, 2011 | 12.62 | 12.72 | 12.49 | 12.71 | 4,972,236 | -0.04(-0.32%) |
Dec 09, 2011 | 12.62 | 12.78 | 12.54 | 12.75 | 4,108,605 | +0.18(+1.40%) |
Dec 08, 2011 | 12.92 | 12.92 | 12.55 | 12.57 | 5,513,586 | -0.31(-2.41%) |
Dec 07, 2011 | 12.78 | 12.97 | 12.69 | 12.89 | 6,335,903 | +0.13(+1.01%) |
Dec 06, 2011 | 12.92 | 12.92 | 12.64 | 12.76 | 7,224,318 | -0.12(-0.95%) |
Dec 05, 2011 | 12.83 | 13.02 | 12.73 | 12.88 | 7,135,547 | +0.23(+1.82%) |
Dec 02, 2011 | 12.80 | 12.88 | 12.65 | 12.65 | 6,879,410 | -0.07(-0.58%) |
Dec 01, 2011 | 12.57 | 12.78 | 12.49 | 12.72 | 6,412,986 | +0.08(+0.64%) |
Nov 30, 2011 | 12.53 | 12.69 | 12.47 | 12.64 | 8,780,627 | +0.49(+4.01%) |
Nov 29, 2011 | 12.18 | 12.38 | 12.05 | 12.16 | 8,865,769 | -0.01(-0.11%) |
Nov 28, 2011 | 12.32 | 12.34 | 12.06 | 12.17 | 9,927,978 | +0.25(+2.10%) |
Nov 25, 2011 | 12.01 | 12.14 | 11.92 | 11.92 | 2,696,750 | -0.12(-1.01%) |
Nov 23, 2011 | 12.18 | 12.23 | 12.04 | 12.04 | 6,049,506 | -0.22(-1.82%) |
Nov 22, 2011 | 12.45 | 12.52 | 12.22 | 12.26 | 8,150,867 | -0.24(-1.95%) |
Nov 21, 2011 | 12.51 | 12.64 | 12.22 | 12.51 | 9,744,808 | -0.18(-1.44%) |
Nov 18, 2011 | 13.12 | 13.18 | 12.44 | 12.69 | 19,314,666 | -0.33(-2.55%) |
Nov 17, 2011 | 13.18 | 13.31 | 12.85 | 13.02 | 9,642,787 | -0.16(-1.18%) |
Nov 16, 2011 | 13.41 | 13.60 | 13.18 | 13.18 | 9,910,809 | -0.45(-3.32%) |
Nov 15, 2011 | 13.54 | 13.70 | 13.49 | 13.63 | 7,275,236 | -0.01(-0.10%) |
Nov 14, 2011 | 13.69 | 13.79 | 13.56 | 13.64 | 6,502,729 | -0.11(-0.79%) |
Nov 11, 2011 | 13.47 | 13.81 | 13.44 | 13.75 | 9,932,366 | +0.44(+3.30%) |
Nov 10, 2011 | 13.26 | 13.45 | 13.21 | 13.31 | 7,180,818 | +0.15(+1.13%) |
Nov 09, 2011 | 13.27 | 13.53 | 13.13 | 13.16 | 9,129,712 | -0.36(-2.65%) |
Nov 08, 2011 | 13.47 | 13.58 | 13.19 | 13.52 | 9,824,802 | +0.06(+0.45%) |
Nov 07, 2011 | 13.13 | 13.59 | 13.13 | 13.46 | 11,772,526 | +0.17(+1.27%) |
Nov 04, 2011 | 13.17 | 13.45 | 13.10 | 13.29 | 8,799,602 | -0.04(-0.30%) |
Nov 03, 2011 | 13.20 | 13.40 | 12.80 | 13.33 | 15,474,549 | +0.51(+4.01%) |
Nov 02, 2011 | 13.11 | 13.11 | 12.62 | 12.82 | 9,445,699 | +0.26(+2.05%) |