Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.78 | 17.16 | 16.67 | 16.97 | 6,747,391 | +0.04(+0.25%) |
Sep 27, 2012 | 16.85 | 17.05 | 16.68 | 16.93 | 4,420,037 | +0.25(+1.51%) |
Sep 26, 2012 | 17.00 | 17.07 | 16.59 | 16.67 | 3,716,981 | -0.34(-2.02%) |
Sep 25, 2012 | 17.47 | 17.52 | 16.99 | 17.02 | 4,568,548 | -0.37(-2.14%) |
Sep 24, 2012 | 17.28 | 17.51 | 17.10 | 17.39 | 3,360,375 | -0.01(-0.04%) |
Sep 21, 2012 | 17.72 | 17.81 | 17.36 | 17.40 | 5,460,688 | -0.14(-0.80%) |
Sep 20, 2012 | 17.49 | 17.66 | 17.15 | 17.54 | 6,221,989 | -0.18(-0.99%) |
Sep 19, 2012 | 17.75 | 17.80 | 17.55 | 17.71 | 6,266,779 | -0.04(-0.24%) |
Sep 18, 2012 | 17.74 | 17.80 | 17.43 | 17.75 | 4,941,901 | -0.10(-0.55%) |
Sep 17, 2012 | 18.03 | 18.13 | 17.76 | 17.85 | 3,749,301 | -0.25(-1.36%) |
Sep 14, 2012 | 17.76 | 18.31 | 17.76 | 18.10 | 5,602,763 | +0.31(+1.73%) |
Sep 13, 2012 | 17.28 | 17.87 | 16.98 | 17.79 | 7,566,579 | +0.48(+2.80%) |
Sep 12, 2012 | 17.15 | 17.40 | 17.14 | 17.30 | 3,836,491 | +0.17(+0.98%) |
Sep 11, 2012 | 17.05 | 17.27 | 17.00 | 17.14 | 3,385,954 | +0.08(+0.45%) |
Sep 10, 2012 | 17.05 | 17.18 | 17.02 | 17.06 | 4,100,899 | -0.04(-0.25%) |
Sep 07, 2012 | 17.00 | 17.36 | 17.00 | 17.10 | 4,674,698 | +0.15(+0.91%) |
Sep 06, 2012 | 16.39 | 17.05 | 16.36 | 16.95 | 5,842,860 | +0.69(+4.27%) |
Sep 05, 2012 | 16.41 | 16.48 | 16.19 | 16.25 | 4,578,014 | -0.10(-0.60%) |
Sep 04, 2012 | 16.30 | 16.44 | 16.18 | 16.35 | 3,951,944 | +0.06(+0.39%) |
Aug 31, 2012 | 16.48 | 16.58 | 16.24 | 16.29 | 3,872,775 | -0.03(-0.17%) |
Aug 30, 2012 | 16.25 | 16.39 | 16.15 | 16.32 | 2,856,228 | -0.03(-0.17%) |
Aug 29, 2012 | 16.41 | 16.44 | 16.11 | 16.34 | 4,563,357 | -0.11(-0.64%) |
Aug 27, 2012 | 16.81 | 16.82 | 16.44 | 16.45 | 3,455,733 | -0.23(-1.39%) |
Aug 24, 2012 | 16.47 | 16.74 | 16.39 | 16.68 | 3,623,527 | +0.18(+1.06%) |
Aug 23, 2012 | 16.60 | 16.72 | 16.47 | 16.51 | 3,650,632 | -0.21(-1.26%) |
Aug 22, 2012 | 16.80 | 16.97 | 16.52 | 16.72 | 3,470,650 | -0.13(-0.79%) |
Aug 21, 2012 | 16.85 | 17.23 | 16.78 | 16.85 | 4,166,758 | +0.11(+0.63%) |
Aug 20, 2012 | 16.66 | 16.81 | 16.62 | 16.74 | 3,166,985 | -0.01(-0.08%) |
Aug 17, 2012 | 16.84 | 16.90 | 16.52 | 16.76 | 3,364,026 | -0.08(-0.46%) |
Aug 16, 2012 | 16.55 | 16.97 | 16.52 | 16.84 | 6,019,385 | +0.28(+1.70%) |
Aug 15, 2012 | 16.48 | 16.68 | 16.38 | 16.55 | 4,907,969 | +0.01(+0.04%) |
Aug 14, 2012 | 16.25 | 16.60 | 16.17 | 16.55 | 7,715,560 | +0.45(+2.79%) |
Aug 13, 2012 | 16.07 | 16.22 | 15.90 | 16.10 | 3,976,889 | +0.01(+0.04%) |
Aug 10, 2012 | 16.22 | 16.29 | 15.95 | 16.09 | 3,798,132 | -0.20(-1.25%) |
Aug 09, 2012 | 15.93 | 16.46 | 15.85 | 16.29 | 5,086,579 | +0.37(+2.33%) |
Aug 08, 2012 | 15.78 | 16.03 | 15.75 | 15.92 | 3,599,150 | +0.06(+0.40%) |
Aug 07, 2012 | 15.87 | 16.32 | 15.71 | 15.86 | 5,410,033 | +0.22(+1.39%) |
Aug 06, 2012 | 15.47 | 15.81 | 15.43 | 15.64 | 4,338,782 | +0.19(+1.23%) |
Aug 03, 2012 | 15.30 | 15.73 | 15.30 | 15.45 | 7,983,258 | +0.48(+3.23%) |
Aug 02, 2012 | 14.38 | 15.17 | 13.92 | 14.97 | 12,191,302 | +1.05(+7.56%) |
Aug 01, 2012 | 14.25 | 14.25 | 13.80 | 13.92 | 4,667,580 | -0.15(-1.05%) |
Jul 31, 2012 | 14.13 | 14.27 | 14.04 | 14.06 | 5,809,552 | -0.11(-0.74%) |
Jul 30, 2012 | 14.19 | 14.41 | 14.09 | 14.17 | 3,986,149 | -0.08(-0.59%) |
Jul 27, 2012 | 13.93 | 14.38 | 13.76 | 14.25 | 5,243,686 | +0.50(+3.62%) |
Jul 26, 2012 | 13.87 | 14.04 | 13.69 | 13.76 | 4,235,830 | +0.22(+1.66%) |
Jul 25, 2012 | 13.69 | 13.80 | 13.47 | 13.53 | 3,539,590 | -0.05(-0.36%) |
Jul 24, 2012 | 13.87 | 13.89 | 13.45 | 13.58 | 4,345,488 | -0.30(-2.17%) |
Jul 23, 2012 | 13.68 | 13.95 | 13.46 | 13.88 | 3,837,159 | -0.20(-1.44%) |
Jul 20, 2012 | 14.46 | 14.47 | 14.07 | 14.09 | 3,662,600 | -0.58(-3.92%) |
Jul 19, 2012 | 14.67 | 14.77 | 14.49 | 14.66 | 5,527,382 | +0.00(+0.00%) |
Jul 18, 2012 | 14.50 | 14.77 | 14.44 | 14.66 | 4,734,985 | +0.12(+0.82%) |
Jul 17, 2012 | 14.46 | 14.57 | 14.14 | 14.54 | 5,663,016 | +0.16(+1.12%) |
Jul 16, 2012 | 14.53 | 14.60 | 14.16 | 14.38 | 3,235,794 | -0.27(-1.82%) |
Jul 13, 2012 | 14.25 | 14.69 | 14.25 | 14.65 | 3,189,100 | +0.41(+2.86%) |
Jul 12, 2012 | 14.30 | 14.34 | 14.12 | 14.24 | 4,118,672 | -0.27(-1.89%) |
Jul 11, 2012 | 14.27 | 14.63 | 14.23 | 14.51 | 4,250,891 | +0.27(+1.87%) |
Jul 10, 2012 | 14.58 | 14.72 | 14.17 | 14.25 | 3,575,288 | -0.22(-1.55%) |
Jul 09, 2012 | 14.46 | 14.56 | 14.31 | 14.47 | 3,868,250 | -0.10(-0.67%) |
Jul 06, 2012 | 14.59 | 14.67 | 14.34 | 14.57 | 5,121,482 | -0.29(-1.94%) |
Jul 05, 2012 | 15.05 | 15.13 | 14.70 | 14.86 | 3,470,733 | -0.33(-2.16%) |
Jul 03, 2012 | 14.88 | 15.28 | 14.86 | 15.19 | 2,105,941 | +0.22(+1.45%) |
Jul 02, 2012 | 15.19 | 15.30 | 14.73 | 14.97 | 4,618,645 | -0.31(-2.06%) |
Jun 29, 2012 | 15.09 | 15.37 | 15.02 | 15.28 | 5,562,257 | +0.66(+4.49%) |
Jun 28, 2012 | 14.49 | 14.64 | 14.27 | 14.63 | 4,821,245 | -0.08(-0.57%) |
Jun 27, 2012 | 14.47 | 14.79 | 14.28 | 14.71 | 2,997,851 | +0.31(+2.18%) |
Jun 26, 2012 | 14.06 | 14.47 | 14.04 | 14.40 | 4,436,782 | +0.38(+2.74%) |
Jun 25, 2012 | 14.28 | 14.28 | 13.91 | 14.01 | 3,944,377 | -0.53(-3.65%) |
Jun 22, 2012 | 14.58 | 14.76 | 14.44 | 14.54 | 4,123,497 | +0.12(+0.82%) |
Jun 21, 2012 | 15.03 | 15.09 | 14.39 | 14.42 | 4,088,415 | -0.53(-3.55%) |
Jun 20, 2012 | 15.18 | 15.26 | 14.79 | 14.95 | 6,053,953 | -0.22(-1.47%) |
Jun 19, 2012 | 14.84 | 15.26 | 14.74 | 15.18 | 4,121,174 | +0.56(+3.82%) |
Jun 18, 2012 | 14.65 | 14.79 | 14.26 | 14.62 | 5,459,835 | -0.22(-1.46%) |
Jun 15, 2012 | 14.90 | 14.98 | 14.73 | 14.84 | 11,639,379 | +0.01(+0.09%) |
Jun 14, 2012 | 14.53 | 14.92 | 14.42 | 14.82 | 5,098,168 | +0.33(+2.27%) |
Jun 13, 2012 | 14.57 | 14.84 | 14.42 | 14.49 | 4,478,823 | -0.17(-1.14%) |
Jun 12, 2012 | 14.30 | 14.67 | 14.23 | 14.66 | 5,985,787 | +0.46(+3.25%) |
Jun 11, 2012 | 14.92 | 15.01 | 14.19 | 14.20 | 5,113,000 | -0.46(-3.15%) |
Jun 08, 2012 | 14.42 | 14.66 | 14.16 | 14.66 | 3,577,066 | +0.14(+0.96%) |
Jun 07, 2012 | 15.02 | 15.03 | 14.46 | 14.52 | 5,963,438 | -0.08(-0.53%) |
Jun 06, 2012 | 14.00 | 14.66 | 13.96 | 14.60 | 5,962,618 | +0.81(+5.88%) |
Jun 05, 2012 | 13.42 | 13.84 | 13.40 | 13.79 | 4,481,984 | +0.27(+2.02%) |
Jun 04, 2012 | 13.64 | 13.78 | 13.31 | 13.52 | 5,678,787 | -0.04(-0.31%) |
Jun 01, 2012 | 14.02 | 14.02 | 13.54 | 13.56 | 8,197,457 | -0.89(-6.14%) |
May 31, 2012 | 14.55 | 14.68 | 14.21 | 14.44 | 7,178,675 | -0.09(-0.62%) |
May 30, 2012 | 14.93 | 14.95 | 14.44 | 14.54 | 5,480,225 | -0.65(-4.28%) |
May 29, 2012 | 15.05 | 15.27 | 14.99 | 15.19 | 4,368,072 | +0.32(+2.16%) |
May 25, 2012 | 14.92 | 15.05 | 14.77 | 14.86 | 2,965,290 | -0.03(-0.19%) |
May 24, 2012 | 14.95 | 14.95 | 14.59 | 14.89 | 4,023,392 | +0.06(+0.38%) |
May 23, 2012 | 14.86 | 14.91 | 14.45 | 14.84 | 6,252,990 | -0.23(-1.53%) |
May 22, 2012 | 14.95 | 15.29 | 14.78 | 15.07 | 7,907,799 | +0.25(+1.70%) |
May 21, 2012 | 14.45 | 14.91 | 14.38 | 14.81 | 4,449,170 | +0.45(+3.11%) |
May 18, 2012 | 14.65 | 14.70 | 14.23 | 14.37 | 7,541,771 | -0.21(-1.44%) |
May 17, 2012 | 14.98 | 15.11 | 14.57 | 14.58 | 6,564,673 | -0.43(-2.89%) |
May 16, 2012 | 15.62 | 15.74 | 15.01 | 15.01 | 8,648,956 | -0.50(-3.24%) |
May 15, 2012 | 15.84 | 15.88 | 15.45 | 15.51 | 5,087,411 | -0.37(-2.33%) |
May 14, 2012 | 16.16 | 16.25 | 15.87 | 15.88 | 8,297,253 | -0.59(-3.60%) |
May 11, 2012 | 16.18 | 16.83 | 15.91 | 16.48 | 5,989,673 | +0.06(+0.38%) |
May 10, 2012 | 16.29 | 16.58 | 16.25 | 16.42 | 5,403,600 | +0.42(+2.62%) |
May 09, 2012 | 16.06 | 16.21 | 15.84 | 16.00 | 7,769,762 | -0.33(-2.01%) |
May 08, 2012 | 16.16 | 16.47 | 16.07 | 16.32 | 6,116,772 | +0.00(+0.00%) |
May 07, 2012 | 16.06 | 16.41 | 15.98 | 16.32 | 6,360,210 | +0.17(+1.08%) |
May 04, 2012 | 16.50 | 16.56 | 15.95 | 16.15 | 7,169,453 | -0.44(-2.65%) |
May 03, 2012 | 17.18 | 17.39 | 16.49 | 16.59 | 6,384,714 | -0.59(-3.42%) |
May 02, 2012 | 17.26 | 17.36 | 16.87 | 17.18 | 3,578,791 | -0.24(-1.36%) |
May 01, 2012 | 17.25 | 17.74 | 17.18 | 17.41 | 3,492,551 | +0.10(+0.61%) |
Apr 30, 2012 | 17.17 | 17.34 | 17.10 | 17.31 | 3,221,190 | +0.07(+0.41%) |
Apr 27, 2012 | 17.27 | 17.30 | 16.96 | 17.24 | 3,825,540 | +0.02(+0.12%) |
Apr 26, 2012 | 17.11 | 17.30 | 16.96 | 17.22 | 3,583,675 | +0.01(+0.04%) |
Apr 25, 2012 | 17.00 | 17.23 | 16.69 | 17.21 | 5,655,072 | +0.48(+2.84%) |
Apr 24, 2012 | 16.68 | 16.97 | 16.65 | 16.74 | 5,695,291 | +0.06(+0.38%) |
Apr 23, 2012 | 16.20 | 16.73 | 16.05 | 16.67 | 6,673,862 | +0.14(+0.84%) |
Apr 20, 2012 | 16.87 | 17.03 | 16.47 | 16.53 | 4,744,968 | -0.17(-1.00%) |
Apr 19, 2012 | 16.95 | 17.02 | 16.56 | 16.70 | 5,691,244 | -0.20(-1.20%) |
Apr 18, 2012 | 17.06 | 17.16 | 16.89 | 16.90 | 4,097,364 | -0.34(-1.95%) |
Apr 17, 2012 | 17.14 | 17.32 | 17.04 | 17.24 | 3,328,863 | +0.34(+2.03%) |
Apr 16, 2012 | 17.14 | 17.16 | 16.72 | 16.90 | 3,284,839 | +0.02(+0.12%) |
Apr 13, 2012 | 17.11 | 17.15 | 16.76 | 16.88 | 4,956,254 | -0.38(-2.23%) |
Apr 12, 2012 | 16.71 | 17.30 | 16.60 | 17.26 | 3,436,638 | +0.64(+3.82%) |
Apr 11, 2012 | 16.83 | 16.83 | 16.57 | 16.62 | 5,350,634 | +0.15(+0.93%) |
Apr 10, 2012 | 17.04 | 17.18 | 16.45 | 16.47 | 7,413,781 | -0.64(-3.72%) |
Apr 09, 2012 | 17.40 | 17.47 | 17.04 | 17.11 | 5,383,741 | -0.75(-4.19%) |
Apr 05, 2012 | 17.82 | 18.13 | 17.74 | 17.85 | 5,121,154 | -0.06(-0.31%) |
Apr 04, 2012 | 17.97 | 18.12 | 17.78 | 17.91 | 5,712,460 | -0.36(-1.99%) |
Apr 03, 2012 | 18.43 | 18.46 | 17.83 | 18.27 | 7,076,683 | -0.23(-1.24%) |
Apr 02, 2012 | 18.36 | 18.69 | 18.20 | 18.50 | 3,541,293 | +0.14(+0.76%) |
Mar 30, 2012 | 18.12 | 18.47 | 17.93 | 18.36 | 6,198,450 | +0.43(+2.37%) |
Mar 29, 2012 | 18.27 | 18.35 | 17.67 | 17.94 | 6,683,268 | -0.60(-3.23%) |
Mar 28, 2012 | 18.76 | 18.80 | 18.18 | 18.54 | 7,076,181 | -0.30(-1.59%) |
Mar 27, 2012 | 18.90 | 18.96 | 18.77 | 18.84 | 7,622,061 | -0.01(-0.07%) |
Mar 26, 2012 | 18.69 | 18.85 | 18.57 | 18.85 | 6,451,859 | +0.43(+2.31%) |
Mar 23, 2012 | 18.18 | 18.46 | 18.16 | 18.43 | 5,679,323 | +0.29(+1.57%) |
Mar 22, 2012 | 18.34 | 18.36 | 18.02 | 18.14 | 6,454,956 | -0.44(-2.36%) |
Mar 21, 2012 | 18.78 | 19.04 | 18.55 | 18.58 | 5,241,011 | -0.13(-0.71%) |
Mar 20, 2012 | 18.66 | 18.88 | 18.36 | 18.71 | 5,977,219 | -0.15(-0.78%) |
Mar 19, 2012 | 18.62 | 19.04 | 18.57 | 18.86 | 7,883,294 | +0.21(+1.12%) |
Mar 16, 2012 | 19.01 | 19.19 | 18.64 | 18.65 | 9,420,935 | -0.36(-1.91%) |
Mar 15, 2012 | 18.25 | 19.12 | 18.20 | 19.01 | 14,469,751 | +0.82(+4.48%) |
Mar 14, 2012 | 17.80 | 18.32 | 17.66 | 18.20 | 9,766,305 | +0.36(+2.03%) |
Mar 13, 2012 | 17.30 | 17.85 | 17.21 | 17.84 | 5,000,127 | +0.75(+4.40%) |
Mar 12, 2012 | 17.21 | 17.38 | 16.87 | 17.08 | 4,733,105 | -0.13(-0.73%) |
Mar 09, 2012 | 16.94 | 17.42 | 16.94 | 17.21 | 3,610,037 | +0.34(+2.02%) |
Mar 08, 2012 | 17.08 | 17.12 | 16.72 | 16.87 | 5,234,612 | -0.03(-0.17%) |
Mar 07, 2012 | 16.81 | 17.02 | 16.73 | 16.89 | 3,503,205 | +0.21(+1.27%) |
Mar 06, 2012 | 16.77 | 16.89 | 16.51 | 16.68 | 5,938,594 | -0.53(-3.06%) |
Mar 05, 2012 | 17.27 | 17.32 | 17.03 | 17.21 | 5,985,651 | -0.19(-1.08%) |
Mar 02, 2012 | 17.88 | 17.97 | 17.28 | 17.40 | 6,190,165 | -0.49(-2.76%) |
Mar 01, 2012 | 17.35 | 18.00 | 17.34 | 17.89 | 7,957,860 | +0.59(+3.38%) |
Feb 29, 2012 | 17.56 | 17.78 | 17.27 | 17.31 | 6,248,913 | -0.19(-1.08%) |
Feb 28, 2012 | 17.50 | 17.68 | 17.25 | 17.49 | 4,966,930 | -0.01(-0.04%) |
Feb 27, 2012 | 17.26 | 17.58 | 17.17 | 17.50 | 4,775,256 | +0.03(+0.16%) |
Feb 24, 2012 | 17.61 | 17.62 | 17.38 | 17.47 | 4,621,401 | -0.07(-0.40%) |
Feb 23, 2012 | 17.46 | 17.66 | 17.42 | 17.54 | 4,719,766 | +0.13(+0.76%) |
Feb 22, 2012 | 17.88 | 18.04 | 17.33 | 17.41 | 7,298,246 | -0.56(-3.10%) |
Feb 21, 2012 | 17.65 | 18.15 | 17.65 | 17.97 | 6,895,383 | +0.16(+0.90%) |
Feb 17, 2012 | 17.93 | 17.94 | 17.56 | 17.81 | 6,256,048 | +0.00(+0.00%) |
Feb 16, 2012 | 16.95 | 17.83 | 16.93 | 17.81 | 8,829,236 | +0.86(+5.10%) |
Feb 15, 2012 | 16.88 | 17.13 | 16.76 | 16.94 | 8,751,007 | +0.22(+1.33%) |
Feb 14, 2012 | 17.15 | 17.17 | 16.47 | 16.72 | 7,580,997 | -0.54(-3.11%) |
Feb 13, 2012 | 17.07 | 17.31 | 16.88 | 17.26 | 6,813,103 | +0.42(+2.50%) |
Feb 10, 2012 | 16.62 | 16.86 | 16.51 | 16.84 | 5,960,867 | -0.15(-0.88%) |
Feb 09, 2012 | 17.09 | 17.14 | 16.76 | 16.99 | 7,468,868 | -0.01(-0.04%) |
Feb 08, 2012 | 16.27 | 17.16 | 16.16 | 16.99 | 13,475,230 | +0.40(+2.39%) |
Feb 07, 2012 | 16.43 | 16.68 | 16.11 | 16.60 | 7,955,764 | +0.12(+0.72%) |
Feb 06, 2012 | 16.44 | 16.51 | 16.25 | 16.48 | 5,452,118 | -0.13(-0.80%) |
Feb 03, 2012 | 16.15 | 16.76 | 16.07 | 16.61 | 10,210,420 | +0.82(+5.16%) |
Feb 02, 2012 | 15.49 | 15.80 | 15.34 | 15.79 | 5,844,313 | +0.38(+2.49%) |
Feb 01, 2012 | 15.16 | 15.65 | 15.09 | 15.41 | 6,496,966 | +0.40(+2.69%) |
Jan 31, 2012 | 15.06 | 15.27 | 14.82 | 15.01 | 7,915,459 | +0.09(+0.61%) |
Jan 30, 2012 | 14.41 | 15.05 | 14.23 | 14.92 | 9,372,848 | +0.30(+2.05%) |
Jan 27, 2012 | 14.36 | 14.78 | 14.28 | 14.62 | 8,397,146 | +0.20(+1.40%) |
Jan 26, 2012 | 15.37 | 15.44 | 14.07 | 14.41 | 21,545,922 | -0.87(-5.70%) |
Jan 25, 2012 | 15.80 | 15.89 | 15.04 | 15.29 | 13,722,895 | -0.64(-4.02%) |
Jan 24, 2012 | 15.65 | 15.99 | 15.56 | 15.93 | 4,402,764 | +0.11(+0.71%) |
Jan 23, 2012 | 15.71 | 16.08 | 15.66 | 15.81 | 6,743,843 | +0.14(+0.89%) |
Jan 20, 2012 | 15.50 | 15.81 | 15.47 | 15.68 | 7,454,916 | +0.15(+0.99%) |
Jan 19, 2012 | 15.62 | 15.72 | 15.29 | 15.52 | 6,762,890 | +0.10(+0.63%) |
Jan 18, 2012 | 14.82 | 15.49 | 14.66 | 15.42 | 7,714,116 | +0.58(+3.90%) |
Jan 17, 2012 | 14.98 | 15.12 | 14.70 | 14.85 | 7,191,920 | +0.17(+1.14%) |
Jan 13, 2012 | 14.75 | 14.76 | 14.28 | 14.68 | 6,017,166 | -0.35(-2.32%) |
Jan 12, 2012 | 15.20 | 15.31 | 14.93 | 15.03 | 6,695,550 | -0.08(-0.51%) |
Jan 11, 2012 | 14.65 | 15.13 | 14.53 | 15.10 | 4,392,327 | +0.34(+2.31%) |
Jan 10, 2012 | 14.43 | 14.80 | 14.29 | 14.76 | 8,205,189 | +0.68(+4.85%) |
Jan 09, 2012 | 14.09 | 14.27 | 13.98 | 14.08 | 4,433,633 | +0.10(+0.75%) |
Jan 06, 2012 | 14.06 | 14.25 | 13.92 | 13.98 | 5,210,757 | -0.04(-0.30%) |
Jan 05, 2012 | 13.73 | 14.17 | 13.45 | 14.02 | 5,392,217 | +0.19(+1.36%) |
Jan 04, 2012 | 13.86 | 13.91 | 13.62 | 13.83 | 4,298,140 | +0.35(+2.63%) |
Dec 30, 2011 | 13.51 | 13.59 | 13.43 | 13.48 | 2,066,424 | -0.03(-0.26%) |
Dec 29, 2011 | 13.30 | 13.64 | 13.25 | 13.51 | 2,526,238 | +0.28(+2.15%) |
Dec 28, 2011 | 13.42 | 13.47 | 13.14 | 13.23 | 3,081,449 | -0.22(-1.65%) |
Dec 27, 2011 | 13.65 | 13.77 | 13.45 | 13.45 | 2,372,422 | -0.24(-1.72%) |
Dec 23, 2011 | 13.32 | 13.68 | 13.21 | 13.68 | 4,289,532 | +0.71(+5.45%) |
Dec 21, 2011 | 12.84 | 13.04 | 12.75 | 12.98 | 5,686,073 | +0.07(+0.54%) |
Dec 20, 2011 | 12.71 | 12.98 | 12.65 | 12.91 | 7,166,661 | +0.53(+4.26%) |
Dec 19, 2011 | 12.91 | 13.07 | 12.34 | 12.38 | 5,439,791 | -0.46(-3.62%) |
Dec 16, 2011 | 13.09 | 13.20 | 12.75 | 12.84 | 7,931,024 | -0.13(-1.02%) |
Dec 15, 2011 | 13.12 | 13.27 | 12.95 | 12.98 | 7,052,155 | +0.17(+1.30%) |
Dec 14, 2011 | 12.77 | 13.05 | 12.63 | 12.81 | 7,440,137 | -0.10(-0.75%) |
Dec 13, 2011 | 13.57 | 13.71 | 12.73 | 12.91 | 10,898,912 | -0.39(-2.92%) |
Dec 12, 2011 | 13.66 | 13.66 | 13.14 | 13.30 | 6,317,851 | -0.61(-4.39%) |
Dec 09, 2011 | 13.77 | 14.11 | 13.77 | 13.91 | 7,462,116 | +0.28(+2.04%) |
Dec 08, 2011 | 14.22 | 14.22 | 13.58 | 13.63 | 8,643,554 | -0.74(-5.17%) |
Dec 07, 2011 | 14.24 | 14.45 | 13.86 | 14.37 | 9,483,699 | -0.06(-0.38%) |
Dec 06, 2011 | 14.11 | 14.56 | 14.03 | 14.43 | 7,373,518 | +0.26(+1.81%) |
Dec 05, 2011 | 14.32 | 14.60 | 14.02 | 14.17 | 10,335,821 | +0.25(+1.79%) |
Dec 02, 2011 | 14.29 | 14.57 | 13.86 | 13.92 | 10,875,279 | -0.10(-0.74%) |
Dec 01, 2011 | 13.91 | 14.16 | 13.68 | 14.02 | 7,576,768 | +0.02(+0.15%) |
Nov 30, 2011 | 13.43 | 14.02 | 13.38 | 14.00 | 10,027,222 | +1.17(+9.14%) |
Nov 29, 2011 | 12.92 | 13.12 | 12.73 | 12.83 | 6,675,961 | -0.02(-0.16%) |
Nov 28, 2011 | 12.82 | 13.05 | 12.66 | 12.85 | 7,532,079 | +0.65(+5.35%) |
Nov 25, 2011 | 12.24 | 12.63 | 12.19 | 12.20 | 2,644,534 | -0.03(-0.28%) |
Nov 23, 2011 | 12.54 | 12.65 | 12.23 | 12.23 | 10,910,907 | -0.60(-4.65%) |
Nov 22, 2011 | 12.96 | 13.23 | 12.80 | 12.83 | 9,425,134 | -0.26(-1.96%) |
Nov 21, 2011 | 13.27 | 13.27 | 12.73 | 13.09 | 11,175,006 | -0.41(-3.03%) |
Nov 18, 2011 | 13.51 | 13.67 | 13.32 | 13.50 | 8,955,527 | +0.10(+0.72%) |
Nov 17, 2011 | 13.89 | 14.09 | 13.29 | 13.40 | 14,688,403 | -0.51(-3.69%) |
Nov 16, 2011 | 13.56 | 14.21 | 13.48 | 13.91 | 12,426,865 | +0.08(+0.60%) |
Nov 15, 2011 | 13.71 | 14.00 | 13.50 | 13.83 | 6,774,593 | +0.08(+0.61%) |
Nov 14, 2011 | 13.84 | 14.00 | 13.60 | 13.75 | 5,753,075 | -0.28(-2.03%) |
Nov 11, 2011 | 13.88 | 14.53 | 13.85 | 14.03 | 8,779,943 | +0.47(+3.48%) |
Nov 10, 2011 | 13.32 | 13.78 | 13.13 | 13.56 | 10,185,837 | +0.56(+4.27%) |
Nov 09, 2011 | 13.15 | 13.36 | 12.93 | 13.00 | 11,026,919 | -0.82(-5.92%) |
Nov 08, 2011 | 13.61 | 13.89 | 13.21 | 13.82 | 9,193,482 | +0.35(+2.63%) |
Nov 07, 2011 | 13.34 | 13.49 | 12.96 | 13.47 | 6,862,186 | +0.09(+0.67%) |
Nov 04, 2011 | 13.38 | 13.46 | 13.00 | 13.38 | 8,992,446 | -0.17(-1.23%) |
Nov 03, 2011 | 14.00 | 14.30 | 13.17 | 13.55 | 16,060,000 | +0.44(+3.34%) |
Nov 02, 2011 | 12.87 | 13.30 | 12.71 | 13.11 | 9,324,490 | +0.63(+5.06%) |
Nov 01, 2011 | 12.37 | 12.88 | 12.17 | 12.48 | 12,585,776 | -0.74(-5.62%) |
Oct 31, 2011 | 14.49 | 14.49 | 13.17 | 13.22 | 16,771,253 | -1.63(-10.98%) |
Oct 28, 2011 | 14.83 | 15.18 | 14.49 | 14.85 | 10,790,817 | +0.04(+0.28%) |
Oct 27, 2011 | 14.29 | 15.02 | 14.21 | 14.81 | 16,072,717 | +1.29(+9.55%) |
Oct 26, 2011 | 13.33 | 13.66 | 12.78 | 13.52 | 9,823,414 | +0.68(+5.30%) |
Oct 25, 2011 | 13.71 | 13.72 | 12.78 | 12.84 | 12,088,084 | -1.09(-7.82%) |
Oct 24, 2011 | 13.25 | 13.96 | 13.23 | 13.93 | 11,596,490 | +0.72(+5.47%) |
Oct 21, 2011 | 12.96 | 13.36 | 12.88 | 13.21 | 10,339,160 | +0.46(+3.59%) |
Oct 20, 2011 | 12.37 | 12.83 | 12.11 | 12.75 | 8,916,928 | +0.40(+3.20%) |
Oct 19, 2011 | 12.71 | 13.02 | 12.23 | 12.35 | 11,944,317 | -0.37(-2.94%) |
Oct 18, 2011 | 11.99 | 12.83 | 11.80 | 12.73 | 14,091,025 | +0.77(+6.44%) |
Oct 17, 2011 | 12.46 | 12.46 | 11.91 | 11.96 | 10,536,155 | -0.53(-4.22%) |
Oct 14, 2011 | 11.98 | 12.57 | 11.96 | 12.48 | 14,503,913 | +0.90(+7.72%) |
Oct 13, 2011 | 11.87 | 11.88 | 11.17 | 11.59 | 11,604,935 | -0.46(-3.80%) |
Oct 12, 2011 | 11.50 | 12.35 | 11.50 | 12.05 | 14,702,759 | +0.71(+6.24%) |
Oct 11, 2011 | 10.98 | 11.47 | 10.85 | 11.34 | 11,242,219 | +0.21(+1.87%) |
Oct 10, 2011 | 10.76 | 11.14 | 10.76 | 11.13 | 9,240,908 | +0.65(+6.23%) |
Oct 07, 2011 | 11.10 | 11.30 | 10.44 | 10.48 | 12,943,638 | -0.52(-4.73%) |
Oct 06, 2011 | 11.03 | 11.13 | 10.71 | 11.00 | 11,560,298 | +0.40(+3.73%) |
Oct 05, 2011 | 10.24 | 10.71 | 10.04 | 10.60 | 13,127,240 | +0.45(+4.43%) |
Oct 04, 2011 | 9.718 | 10.20 | 9.510 | 10.15 | 17,921,788 | +0.25(+2.51%) |