Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.56 | 10.59 | 10.24 | 10.44 | 2,018,867 | -0.17(-1.60%) |
Sep 27, 2012 | 10.59 | 10.81 | 10.49 | 10.61 | 2,127,411 | +0.11(+1.05%) |
Sep 26, 2012 | 10.48 | 10.57 | 10.12 | 10.50 | 1,219,791 | +0.04(+0.38%) |
Sep 25, 2012 | 10.91 | 10.91 | 10.45 | 10.46 | 1,994,609 | -0.29(-2.70%) |
Sep 24, 2012 | 10.70 | 11.14 | 10.66 | 10.75 | 1,271,770 | +0.02(+0.19%) |
Sep 21, 2012 | 11.13 | 11.18 | 10.69 | 10.73 | 1,936,977 | -0.27(-2.45%) |
Sep 20, 2012 | 11.05 | 11.15 | 10.94 | 11.00 | 1,343,369 | -0.15(-1.35%) |
Sep 19, 2012 | 11.24 | 11.31 | 11.01 | 11.15 | 1,432,426 | +0.01(+0.09%) |
Sep 18, 2012 | 11.18 | 11.36 | 11.00 | 11.14 | 1,633,585 | -0.01(-0.09%) |
Sep 17, 2012 | 10.97 | 11.22 | 10.85 | 11.15 | 2,782,001 | +0.22(+2.01%) |
Sep 14, 2012 | 10.81 | 11.08 | 10.72 | 10.93 | 1,661,082 | +0.24(+2.25%) |
Sep 13, 2012 | 10.61 | 10.81 | 10.40 | 10.69 | 1,695,807 | +0.12(+1.14%) |
Sep 12, 2012 | 10.88 | 11.00 | 10.51 | 10.57 | 1,948,076 | -0.25(-2.31%) |
Sep 11, 2012 | 10.64 | 10.88 | 10.61 | 10.82 | 3,067,583 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.66 | 10.35 | 10.65 | 2,237,366 | +0.11(+1.04%) |
Sep 07, 2012 | 10.39 | 10.58 | 10.26 | 10.54 | 1,863,919 | +0.20(+1.93%) |
Sep 06, 2012 | 10.03 | 10.44 | 10.03 | 10.34 | 3,166,201 | +0.40(+4.02%) |
Sep 05, 2012 | 9.970 | 10.14 | 9.890 | 9.940 | 1,633,930 | -0.07(-0.70%) |
Sep 04, 2012 | 10.22 | 10.32 | 9.860 | 10.01 | 1,406,656 | -0.24(-2.34%) |
Aug 31, 2012 | 10.14 | 10.39 | 10.03 | 10.25 | 1,367,356 | +0.22(+2.19%) |
Aug 30, 2012 | 10.17 | 10.18 | 9.960 | 10.03 | 1,272,968 | -0.26(-2.53%) |
Aug 29, 2012 | 10.34 | 10.48 | 10.22 | 10.29 | 953,957 | +0.30(+3.00%) |
Aug 27, 2012 | 10.22 | 10.39 | 9.950 | 9.990 | 2,015,802 | -0.15(-1.48%) |
Aug 24, 2012 | 10.23 | 10.30 | 10.10 | 10.14 | 1,330,317 | -0.14(-1.36%) |
Aug 23, 2012 | 10.11 | 10.32 | 9.890 | 10.28 | 2,246,743 | +0.14(+1.38%) |
Aug 22, 2012 | 10.19 | 10.23 | 10.00 | 10.14 | 1,234,313 | -0.05(-0.49%) |
Aug 21, 2012 | 10.33 | 10.36 | 10.05 | 10.19 | 1,793,513 | -0.12(-1.16%) |
Aug 20, 2012 | 10.07 | 10.35 | 9.930 | 10.31 | 2,830,677 | +0.24(+2.38%) |
Aug 17, 2012 | 9.900 | 10.12 | 9.750 | 10.07 | 2,934,971 | +0.20(+2.03%) |
Aug 16, 2012 | 9.350 | 10.04 | 9.315 | 9.870 | 3,598,361 | +0.49(+5.22%) |
Aug 15, 2012 | 8.890 | 9.380 | 8.740 | 9.380 | 1,858,059 | +0.57(+6.47%) |
Aug 14, 2012 | 9.230 | 9.230 | 8.765 | 8.810 | 1,737,265 | -0.27(-2.97%) |
Aug 13, 2012 | 9.390 | 9.430 | 8.980 | 9.080 | 1,807,909 | -0.30(-3.20%) |
Aug 10, 2012 | 8.840 | 9.400 | 8.800 | 9.380 | 1,628,954 | +0.56(+6.35%) |
Aug 09, 2012 | 9.010 | 9.010 | 8.720 | 8.820 | 1,885,339 | -0.17(-1.89%) |
Aug 08, 2012 | 9.240 | 9.420 | 8.970 | 8.990 | 2,471,342 | -0.45(-4.77%) |
Aug 07, 2012 | 8.640 | 9.570 | 8.630 | 9.440 | 5,158,626 | +0.83(+9.64%) |
Aug 06, 2012 | 8.080 | 8.680 | 8.050 | 8.610 | 3,357,816 | +0.53(+6.56%) |
Aug 03, 2012 | 7.860 | 8.200 | 7.710 | 8.080 | 2,805,476 | +0.26(+3.32%) |
Aug 02, 2012 | 7.810 | 7.980 | 7.370 | 7.820 | 4,775,138 | -0.05(-0.64%) |
Aug 01, 2012 | 8.620 | 9.080 | 7.870 | 7.870 | 7,850,411 | -0.91(-10.36%) |
Jul 31, 2012 | 9.080 | 9.210 | 8.650 | 8.780 | 2,858,749 | -0.35(-3.83%) |
Jul 30, 2012 | 9.080 | 9.250 | 9.020 | 9.130 | 1,693,727 | +0.03(+0.33%) |
Jul 27, 2012 | 8.770 | 9.130 | 8.730 | 9.100 | 1,081,212 | +0.37(+4.24%) |
Jul 26, 2012 | 9.030 | 9.090 | 8.690 | 8.730 | 1,357,315 | -0.20(-2.24%) |
Jul 25, 2012 | 8.960 | 9.130 | 8.800 | 8.930 | 1,146,782 | -0.02(-0.22%) |
Jul 24, 2012 | 9.090 | 9.130 | 8.930 | 8.950 | 1,365,647 | -0.13(-1.43%) |
Jul 23, 2012 | 9.220 | 9.300 | 8.985 | 9.080 | 1,394,053 | -0.34(-3.61%) |
Jul 20, 2012 | 9.730 | 9.730 | 9.400 | 9.420 | 1,890,481 | -0.42(-4.27%) |
Jul 19, 2012 | 9.240 | 9.840 | 9.240 | 9.840 | 3,204,567 | +0.64(+6.96%) |
Jul 18, 2012 | 9.030 | 9.290 | 9.030 | 9.200 | 1,051,232 | +0.19(+2.11%) |
Jul 17, 2012 | 9.090 | 9.150 | 8.930 | 9.010 | 1,244,692 | -0.01(-0.11%) |
Jul 16, 2012 | 8.930 | 9.080 | 8.880 | 9.020 | 924,083 | +0.13(+1.46%) |
Jul 13, 2012 | 9.110 | 9.190 | 8.830 | 8.890 | 2,296,996 | -0.21(-2.31%) |
Jul 12, 2012 | 9.130 | 9.160 | 8.910 | 9.100 | 1,497,905 | -0.06(-0.66%) |
Jul 11, 2012 | 9.170 | 9.287 | 9.000 | 9.160 | 9,791,422 | +0.04(+0.44%) |
Jul 10, 2012 | 9.340 | 9.380 | 9.040 | 9.120 | 1,221,199 | -0.14(-1.51%) |
Jul 09, 2012 | 9.400 | 9.430 | 9.130 | 9.260 | 1,366,445 | -0.16(-1.70%) |
Jul 06, 2012 | 9.460 | 9.460 | 9.130 | 9.420 | 1,779,582 | -0.08(-0.84%) |
Jul 05, 2012 | 9.920 | 9.930 | 9.500 | 9.500 | 1,904,711 | -0.28(-2.86%) |
Jul 03, 2012 | 9.430 | 9.780 | 9.380 | 9.780 | 1,342,915 | +0.38(+4.04%) |
Jul 02, 2012 | 9.480 | 9.580 | 9.270 | 9.400 | 1,063,311 | -0.06(-0.63%) |
Jun 29, 2012 | 9.410 | 9.515 | 9.260 | 9.460 | 2,113,188 | +0.22(+2.38%) |
Jun 28, 2012 | 9.350 | 9.500 | 9.125 | 9.240 | 1,514,387 | -0.16(-1.70%) |
Jun 27, 2012 | 9.460 | 9.580 | 9.250 | 9.400 | 2,776,052 | -0.01(-0.11%) |
Jun 26, 2012 | 9.610 | 9.650 | 9.390 | 9.410 | 1,625,910 | -0.21(-2.13%) |
Jun 25, 2012 | 9.730 | 9.820 | 9.520 | 9.615 | 1,152,380 | -0.25(-2.58%) |
Jun 22, 2012 | 9.870 | 10.00 | 9.820 | 9.870 | 2,315,900 | +0.02(+0.20%) |
Jun 21, 2012 | 10.26 | 10.30 | 9.820 | 9.850 | 1,242,677 | -0.38(-3.71%) |
Jun 20, 2012 | 10.31 | 10.35 | 10.05 | 10.23 | 1,480,978 | -0.06(-0.58%) |
Jun 19, 2012 | 10.06 | 10.32 | 10.06 | 10.29 | 2,233,692 | +0.26(+2.59%) |
Jun 18, 2012 | 9.920 | 10.08 | 9.760 | 10.03 | 1,576,418 | +0.03(+0.30%) |
Jun 15, 2012 | 10.03 | 10.09 | 9.610 | 10.00 | 3,549,734 | -0.04(-0.40%) |
Jun 14, 2012 | 10.27 | 10.27 | 9.910 | 10.04 | 2,966,021 | -0.22(-2.14%) |
Jun 13, 2012 | 10.61 | 10.74 | 10.19 | 10.26 | 2,250,604 | -0.49(-4.56%) |
Jun 12, 2012 | 10.59 | 10.79 | 10.54 | 10.75 | 1,454,354 | +0.19(+1.80%) |
Jun 11, 2012 | 10.99 | 10.99 | 10.54 | 10.56 | 1,313,761 | -0.31(-2.85%) |
Jun 08, 2012 | 11.14 | 11.14 | 10.63 | 10.87 | 2,956,744 | -0.27(-2.42%) |
Jun 07, 2012 | 11.79 | 11.81 | 11.12 | 11.14 | 1,684,246 | -0.49(-4.21%) |
Jun 06, 2012 | 11.27 | 11.63 | 11.24 | 11.63 | 2,058,988 | +0.49(+4.40%) |
Jun 05, 2012 | 10.89 | 11.19 | 10.80 | 11.14 | 2,249,050 | +0.24(+2.20%) |
Jun 04, 2012 | 11.06 | 11.25 | 10.72 | 10.90 | 2,942,080 | -0.16(-1.45%) |
Jun 01, 2012 | 11.35 | 11.40 | 10.90 | 11.06 | 2,695,475 | -0.46(-3.99%) |
May 31, 2012 | 11.71 | 11.75 | 11.50 | 11.52 | 2,719,407 | -0.21(-1.79%) |
May 30, 2012 | 11.75 | 11.86 | 11.57 | 11.73 | 2,075,683 | -0.17(-1.43%) |
May 29, 2012 | 11.66 | 11.91 | 11.58 | 11.90 | 2,372,150 | +0.34(+2.94%) |
May 25, 2012 | 11.50 | 11.61 | 11.35 | 11.56 | 1,755,322 | +0.05(+0.43%) |
May 24, 2012 | 11.74 | 11.80 | 11.48 | 11.51 | 2,662,738 | -0.27(-2.29%) |
May 23, 2012 | 11.83 | 12.27 | 11.32 | 11.78 | 8,699,523 | +0.62(+5.56%) |
May 22, 2012 | 11.32 | 11.51 | 11.02 | 11.16 | 2,981,057 | -0.11(-0.98%) |
May 21, 2012 | 11.25 | 11.31 | 11.00 | 11.27 | 2,908,663 | +0.08(+0.71%) |
May 18, 2012 | 11.60 | 11.77 | 11.15 | 11.19 | 2,237,402 | -0.43(-3.66%) |
May 17, 2012 | 11.95 | 12.01 | 11.61 | 11.62 | 1,902,044 | -0.32(-2.72%) |
May 16, 2012 | 12.39 | 12.44 | 11.90 | 11.94 | 2,432,003 | -0.39(-3.16%) |
May 15, 2012 | 12.60 | 12.70 | 12.29 | 12.33 | 1,495,468 | -0.27(-2.10%) |
May 14, 2012 | 12.55 | 12.90 | 12.53 | 12.60 | 1,473,384 | -0.01(-0.12%) |
May 11, 2012 | 12.65 | 12.89 | 12.60 | 12.61 | 853,768 | -0.15(-1.18%) |
May 10, 2012 | 12.71 | 12.95 | 12.56 | 12.76 | 1,608,545 | +0.13(+1.03%) |
May 09, 2012 | 13.22 | 13.24 | 12.51 | 12.63 | 4,319,866 | -0.78(-5.82%) |
May 08, 2012 | 13.40 | 13.57 | 13.27 | 13.41 | 1,120,050 | -0.03(-0.22%) |
May 07, 2012 | 13.31 | 13.53 | 13.22 | 13.44 | 1,496,428 | +0.03(+0.22%) |
May 04, 2012 | 13.54 | 13.61 | 13.40 | 13.41 | 1,046,094 | -0.24(-1.76%) |
May 03, 2012 | 13.60 | 13.75 | 13.47 | 13.65 | 1,453,300 | +0.07(+0.52%) |
May 02, 2012 | 13.81 | 13.86 | 13.53 | 13.58 | 1,995,035 | -0.28(-2.02%) |
May 01, 2012 | 14.07 | 14.38 | 13.85 | 13.86 | 1,295,204 | -0.25(-1.74%) |
Apr 30, 2012 | 14.30 | 14.35 | 14.10 | 14.11 | 646,411 | -0.20(-1.36%) |
Apr 27, 2012 | 14.28 | 14.34 | 14.12 | 14.30 | 640,408 | +0.05(+0.35%) |
Apr 26, 2012 | 14.16 | 14.28 | 14.02 | 14.25 | 1,031,471 | +0.10(+0.71%) |
Apr 25, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,028,663 | +0.42(+3.06%) |
Apr 24, 2012 | 13.89 | 14.05 | 13.69 | 13.73 | 1,312,148 | -0.21(-1.51%) |
Apr 23, 2012 | 13.92 | 14.00 | 13.74 | 13.94 | 1,211,144 | -0.10(-0.71%) |
Apr 20, 2012 | 14.33 | 14.33 | 14.03 | 14.04 | 1,106,744 | -0.11(-0.78%) |
Apr 19, 2012 | 14.48 | 14.67 | 14.15 | 14.15 | 1,291,797 | -0.23(-1.60%) |
Apr 18, 2012 | 14.56 | 14.60 | 14.34 | 14.38 | 1,171,143 | -0.25(-1.71%) |
Apr 17, 2012 | 14.27 | 14.70 | 14.14 | 14.63 | 3,110,715 | +0.49(+3.43%) |
Apr 16, 2012 | 14.66 | 14.76 | 14.11 | 14.14 | 3,209,020 | -0.52(-3.51%) |
Apr 13, 2012 | 14.68 | 14.79 | 14.49 | 14.66 | 1,804,709 | -0.09(-0.61%) |
Apr 12, 2012 | 14.71 | 14.87 | 14.70 | 14.75 | 2,787,938 | +0.01(+0.07%) |
Apr 11, 2012 | 14.86 | 15.00 | 14.69 | 14.74 | 1,056,615 | +0.00(+0.00%) |
Apr 10, 2012 | 15.19 | 15.46 | 14.73 | 14.74 | 999,376 | -0.42(-2.77%) |
Apr 09, 2012 | 15.06 | 15.36 | 15.05 | 15.16 | 1,120,076 | -0.11(-0.72%) |
Apr 05, 2012 | 15.35 | 15.54 | 15.25 | 15.27 | 1,052,560 | -0.18(-1.17%) |
Apr 04, 2012 | 15.35 | 15.52 | 15.25 | 15.45 | 827,993 | -0.08(-0.52%) |
Apr 03, 2012 | 15.47 | 15.67 | 15.41 | 15.53 | 817,270 | +0.09(+0.58%) |
Apr 02, 2012 | 15.34 | 15.46 | 15.10 | 15.44 | 1,308,386 | +0.05(+0.36%) |
Mar 30, 2012 | 15.62 | 15.62 | 15.33 | 15.38 | 910,165 | -0.11(-0.68%) |
Mar 29, 2012 | 15.61 | 15.67 | 15.27 | 15.49 | 1,139,728 | -0.19(-1.21%) |
Mar 28, 2012 | 15.99 | 16.03 | 15.55 | 15.68 | 1,085,626 | -0.22(-1.38%) |
Mar 27, 2012 | 16.05 | 16.15 | 15.85 | 15.90 | 826,038 | -0.13(-0.81%) |
Mar 26, 2012 | 15.87 | 16.12 | 15.86 | 16.03 | 703,022 | +0.22(+1.39%) |
Mar 23, 2012 | 15.77 | 15.81 | 15.53 | 15.81 | 1,159,928 | +0.00(+0.00%) |
Mar 22, 2012 | 15.88 | 16.15 | 15.71 | 15.81 | 1,290,708 | -0.16(-1.00%) |
Mar 21, 2012 | 16.02 | 16.13 | 15.89 | 15.97 | 1,321,586 | -0.01(-0.09%) |
Mar 20, 2012 | 16.04 | 16.06 | 15.86 | 15.98 | 1,011,428 | -0.14(-0.90%) |
Mar 19, 2012 | 15.94 | 16.23 | 15.85 | 16.13 | 923,921 | +0.10(+0.62%) |
Mar 16, 2012 | 15.90 | 16.13 | 15.90 | 16.03 | 1,860,709 | +0.10(+0.63%) |
Mar 15, 2012 | 15.66 | 15.97 | 15.59 | 15.93 | 922,919 | +0.25(+1.59%) |
Mar 14, 2012 | 15.70 | 15.88 | 15.35 | 15.68 | 1,706,282 | -0.23(-1.45%) |
Mar 13, 2012 | 15.96 | 16.00 | 15.49 | 15.91 | 1,228,744 | -0.01(-0.06%) |
Mar 12, 2012 | 15.77 | 15.99 | 15.72 | 15.92 | 794,471 | +0.09(+0.57%) |
Mar 09, 2012 | 15.60 | 15.90 | 15.60 | 15.83 | 1,126,459 | +0.22(+1.41%) |
Mar 08, 2012 | 15.43 | 15.65 | 15.26 | 15.61 | 804,259 | +0.20(+1.30%) |
Mar 07, 2012 | 15.43 | 15.58 | 15.36 | 15.41 | 1,175,331 | +0.00(+0.00%) |
Mar 06, 2012 | 15.40 | 15.57 | 15.26 | 15.41 | 1,392,660 | -0.07(-0.45%) |
Mar 05, 2012 | 15.51 | 15.66 | 15.41 | 15.48 | 1,179,681 | -0.10(-0.64%) |
Mar 02, 2012 | 15.52 | 15.60 | 15.39 | 15.58 | 1,477,067 | +0.06(+0.39%) |
Mar 01, 2012 | 15.46 | 15.69 | 15.35 | 15.52 | 1,194,675 | +0.07(+0.45%) |
Feb 29, 2012 | 15.56 | 15.65 | 15.43 | 15.45 | 1,727,812 | -0.13(-0.83%) |
Feb 28, 2012 | 15.53 | 15.73 | 15.45 | 15.58 | 1,145,552 | -0.01(-0.06%) |
Feb 27, 2012 | 15.40 | 15.77 | 15.24 | 15.59 | 1,212,333 | +0.02(+0.13%) |
Feb 24, 2012 | 15.56 | 15.76 | 15.54 | 15.57 | 1,474,012 | +0.01(+0.06%) |
Feb 23, 2012 | 15.40 | 15.61 | 15.26 | 15.56 | 698,771 | +0.15(+0.97%) |
Feb 22, 2012 | 15.13 | 15.55 | 15.05 | 15.41 | 1,019,747 | +0.21(+1.38%) |
Feb 21, 2012 | 15.31 | 15.50 | 15.13 | 15.20 | 786,604 | -0.14(-0.91%) |
Feb 17, 2012 | 15.55 | 15.62 | 15.30 | 15.34 | 1,772,915 | -0.27(-1.73%) |
Feb 16, 2012 | 15.59 | 15.75 | 15.54 | 15.61 | 2,041,793 | +0.04(+0.26%) |
Feb 15, 2012 | 15.95 | 15.98 | 15.55 | 15.57 | 1,540,245 | -0.33(-2.08%) |
Feb 14, 2012 | 15.96 | 16.02 | 15.72 | 15.90 | 1,467,025 | -0.15(-0.93%) |
Feb 13, 2012 | 15.97 | 16.11 | 15.87 | 16.05 | 1,702,859 | +0.25(+1.58%) |
Feb 10, 2012 | 16.29 | 16.29 | 15.69 | 15.80 | 2,151,146 | -0.39(-2.41%) |
Feb 09, 2012 | 16.17 | 16.35 | 16.07 | 16.19 | 2,408,640 | +0.08(+0.50%) |
Feb 08, 2012 | 15.99 | 16.21 | 15.80 | 16.11 | 2,313,447 | +0.09(+0.56%) |
Feb 07, 2012 | 16.18 | 16.37 | 16.00 | 16.02 | 1,973,184 | -0.25(-1.54%) |
Feb 06, 2012 | 16.19 | 16.35 | 16.01 | 16.27 | 1,469,549 | +0.07(+0.43%) |
Feb 03, 2012 | 16.50 | 16.99 | 16.16 | 16.20 | 4,515,018 | +0.48(+3.05%) |
Feb 02, 2012 | 15.85 | 15.89 | 15.42 | 15.72 | 3,012,387 | -0.04(-0.25%) |
Feb 01, 2012 | 15.60 | 15.81 | 15.48 | 15.76 | 2,729,537 | +0.16(+1.03%) |
Jan 31, 2012 | 15.65 | 15.69 | 15.48 | 15.60 | 1,440,297 | +0.05(+0.32%) |
Jan 30, 2012 | 15.41 | 15.64 | 15.31 | 15.55 | 921,829 | -0.08(-0.51%) |
Jan 27, 2012 | 15.10 | 15.69 | 15.09 | 15.63 | 1,644,556 | +0.43(+2.83%) |
Jan 26, 2012 | 15.47 | 15.51 | 15.16 | 15.20 | 1,144,239 | -0.20(-1.30%) |
Jan 25, 2012 | 15.40 | 15.50 | 15.24 | 15.40 | 1,065,491 | +0.00(+0.00%) |
Jan 24, 2012 | 15.09 | 15.48 | 15.08 | 15.40 | 1,895,661 | +0.24(+1.58%) |
Jan 23, 2012 | 15.15 | 15.20 | 14.89 | 15.16 | 1,192,578 | +0.08(+0.53%) |
Jan 20, 2012 | 15.17 | 15.66 | 15.02 | 15.08 | 2,247,528 | -0.02(-0.13%) |
Jan 19, 2012 | 15.21 | 15.32 | 15.00 | 15.10 | 1,981,015 | -0.11(-0.72%) |
Jan 18, 2012 | 14.75 | 15.30 | 14.71 | 15.21 | 2,391,120 | +0.39(+2.63%) |
Jan 17, 2012 | 14.51 | 14.98 | 14.50 | 14.82 | 3,896,872 | +0.32(+2.21%) |
Jan 13, 2012 | 14.37 | 14.51 | 14.25 | 14.50 | 1,714,262 | -0.08(-0.55%) |
Jan 12, 2012 | 14.26 | 14.58 | 14.11 | 14.58 | 1,821,615 | +0.08(+0.55%) |
Jan 11, 2012 | 14.41 | 14.59 | 14.32 | 14.50 | 1,301,701 | +0.01(+0.07%) |
Jan 10, 2012 | 15.01 | 15.07 | 14.30 | 14.49 | 2,659,047 | -0.42(-2.82%) |
Jan 09, 2012 | 14.79 | 14.95 | 14.60 | 14.91 | 2,406,698 | +0.15(+1.02%) |
Jan 06, 2012 | 14.64 | 14.98 | 14.52 | 14.76 | 2,926,726 | +0.10(+0.68%) |
Jan 05, 2012 | 14.24 | 14.86 | 14.14 | 14.66 | 3,656,878 | +0.66(+4.71%) |
Jan 04, 2012 | 13.98 | 14.10 | 13.87 | 14.00 | 1,882,779 | +0.45(+3.32%) |
Dec 30, 2011 | 13.39 | 13.64 | 13.35 | 13.55 | 1,474,338 | +0.15(+1.12%) |
Dec 29, 2011 | 13.37 | 13.55 | 13.24 | 13.40 | 893,025 | +0.05(+0.37%) |
Dec 28, 2011 | 13.79 | 13.79 | 13.29 | 13.35 | 1,734,494 | -0.41(-2.98%) |
Dec 27, 2011 | 13.80 | 13.82 | 13.64 | 13.76 | 910,225 | -0.04(-0.29%) |
Dec 23, 2011 | 13.61 | 13.84 | 13.51 | 13.80 | 1,237,714 | +0.25(+1.85%) |
Dec 21, 2011 | 13.78 | 13.78 | 13.33 | 13.55 | 2,022,870 | -0.21(-1.53%) |
Dec 20, 2011 | 13.73 | 13.94 | 13.61 | 13.76 | 1,569,050 | +0.28(+2.08%) |
Dec 19, 2011 | 13.75 | 13.75 | 13.38 | 13.48 | 1,274,089 | -0.21(-1.53%) |
Dec 16, 2011 | 13.82 | 14.01 | 13.56 | 13.69 | 2,166,837 | -0.07(-0.51%) |
Dec 15, 2011 | 13.71 | 13.91 | 13.46 | 13.76 | 1,552,714 | +0.21(+1.55%) |
Dec 14, 2011 | 13.66 | 13.80 | 13.42 | 13.55 | 2,028,395 | -0.27(-1.95%) |
Dec 13, 2011 | 14.31 | 14.37 | 13.67 | 13.82 | 3,219,441 | -0.33(-2.33%) |
Dec 12, 2011 | 13.97 | 14.18 | 13.85 | 14.15 | 1,793,010 | +0.05(+0.35%) |
Dec 09, 2011 | 13.77 | 14.21 | 13.76 | 14.10 | 1,739,726 | +0.33(+2.40%) |
Dec 08, 2011 | 14.07 | 14.17 | 13.74 | 13.77 | 1,400,175 | -0.41(-2.89%) |
Dec 07, 2011 | 14.18 | 14.22 | 13.92 | 14.18 | 1,094,199 | -0.07(-0.49%) |
Dec 06, 2011 | 14.20 | 14.53 | 13.99 | 14.25 | 1,883,179 | +0.12(+0.85%) |
Dec 05, 2011 | 14.18 | 14.27 | 13.90 | 14.13 | 2,809,472 | +0.47(+3.44%) |
Dec 02, 2011 | 13.99 | 14.05 | 13.59 | 13.66 | 2,012,269 | -0.16(-1.16%) |
Dec 01, 2011 | 13.94 | 14.04 | 13.76 | 13.82 | 1,262,582 | -0.13(-0.93%) |
Nov 30, 2011 | 14.13 | 14.15 | 13.73 | 13.95 | 2,537,756 | +0.28(+2.05%) |
Nov 29, 2011 | 13.93 | 13.95 | 13.55 | 13.67 | 1,287,167 | -0.27(-1.94%) |
Nov 28, 2011 | 13.75 | 14.01 | 13.67 | 13.94 | 3,057,248 | +0.67(+5.05%) |
Nov 25, 2011 | 13.20 | 13.53 | 13.19 | 13.27 | 823,096 | +0.00(+0.00%) |
Nov 23, 2011 | 13.34 | 13.42 | 13.25 | 13.27 | 1,415,346 | -0.20(-1.48%) |
Nov 22, 2011 | 13.28 | 13.66 | 13.26 | 13.47 | 2,546,147 | +0.14(+1.05%) |
Nov 21, 2011 | 13.34 | 13.43 | 13.09 | 13.33 | 1,894,082 | -0.25(-1.84%) |
Nov 18, 2011 | 13.58 | 13.75 | 13.47 | 13.58 | 2,540,247 | -0.01(-0.07%) |
Nov 17, 2011 | 13.68 | 13.68 | 13.08 | 13.59 | 5,870,612 | -0.11(-0.80%) |
Nov 16, 2011 | 14.07 | 14.16 | 13.67 | 13.70 | 3,387,888 | -0.47(-3.32%) |
Nov 15, 2011 | 14.00 | 14.41 | 13.96 | 14.17 | 5,699,331 | -0.31(-2.14%) |
Nov 14, 2011 | 14.71 | 15.00 | 14.46 | 14.48 | 3,034,241 | -0.24(-1.63%) |
Nov 11, 2011 | 14.53 | 14.86 | 14.36 | 14.72 | 8,020,575 | +0.31(+2.15%) |
Nov 10, 2011 | 15.11 | 15.11 | 13.91 | 14.41 | 13,745,877 | -1.04(-6.73%) |
Nov 09, 2011 | 15.00 | 16.24 | 14.84 | 15.45 | 2,783,792 | -0.21(-1.34%) |
Nov 08, 2011 | 15.71 | 15.90 | 15.27 | 15.66 | 1,473,175 | +0.09(+0.58%) |
Nov 07, 2011 | 15.90 | 15.90 | 15.38 | 15.57 | 1,056,433 | -0.33(-2.08%) |
Nov 04, 2011 | 15.74 | 16.09 | 15.74 | 15.90 | 1,488,114 | +0.00(+0.00%) |
Nov 03, 2011 | 15.50 | 15.95 | 15.28 | 15.90 | 1,609,810 | +0.26(+1.66%) |
Nov 02, 2011 | 15.40 | 15.78 | 15.37 | 15.64 | 937,344 | +0.35(+2.29%) |
Nov 01, 2011 | 15.28 | 15.57 | 15.02 | 15.29 | 1,492,979 | -0.49(-3.11%) |
Oct 31, 2011 | 15.87 | 15.99 | 15.57 | 15.78 | 983,383 | -0.43(-2.65%) |
Oct 28, 2011 | 15.70 | 16.27 | 15.60 | 16.21 | 1,327,770 | +0.41(+2.59%) |
Oct 27, 2011 | 15.66 | 15.93 | 15.49 | 15.80 | 3,477,162 | +0.53(+3.47%) |
Oct 26, 2011 | 15.49 | 15.51 | 15.06 | 15.27 | 2,065,939 | +0.05(+0.33%) |
Oct 25, 2011 | 14.90 | 15.71 | 14.80 | 15.22 | 3,509,193 | +0.83(+5.77%) |
Oct 24, 2011 | 14.13 | 14.47 | 14.02 | 14.39 | 815,401 | +0.30(+2.13%) |
Oct 21, 2011 | 14.21 | 14.21 | 13.80 | 14.09 | 578,064 | +0.15(+1.08%) |
Oct 20, 2011 | 13.85 | 14.00 | 13.49 | 13.94 | 991,434 | +0.05(+0.36%) |
Oct 19, 2011 | 14.22 | 14.40 | 13.83 | 13.89 | 811,579 | -0.38(-2.66%) |
Oct 18, 2011 | 13.88 | 14.36 | 13.60 | 14.27 | 919,554 | +0.35(+2.51%) |
Oct 17, 2011 | 13.89 | 14.10 | 13.84 | 13.92 | 976,471 | -0.12(-0.85%) |
Oct 14, 2011 | 14.44 | 14.44 | 14.01 | 14.04 | 1,061,612 | -0.25(-1.75%) |
Oct 13, 2011 | 14.24 | 14.41 | 14.16 | 14.29 | 839,851 | +0.01(+0.07%) |
Oct 12, 2011 | 14.45 | 14.61 | 14.23 | 14.28 | 1,124,343 | -0.08(-0.56%) |
Oct 11, 2011 | 14.24 | 14.45 | 14.13 | 14.36 | 2,036,817 | -0.06(-0.42%) |
Oct 10, 2011 | 13.82 | 14.55 | 13.75 | 14.42 | 1,720,540 | +0.86(+6.34%) |
Oct 07, 2011 | 14.14 | 14.14 | 13.43 | 13.56 | 2,112,195 | -0.53(-3.76%) |
Oct 06, 2011 | 13.84 | 14.10 | 13.24 | 14.09 | 2,483,338 | +0.87(+6.58%) |
Oct 05, 2011 | 12.44 | 13.28 | 12.29 | 13.22 | 1,713,374 | +0.79(+6.36%) |
Oct 04, 2011 | 12.16 | 12.44 | 11.78 | 12.43 | 2,193,290 | +0.18(+1.47%) |