Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 31.79 | 31.79 | 29.67 | 29.81 | 3,590,967 | -1.63(-5.17%) |
Nov 29, 2012 | 32.75 | 32.90 | 30.97 | 31.43 | 4,076,097 | -0.81(-2.50%) |
Nov 28, 2012 | 29.91 | 32.59 | 29.77 | 32.24 | 4,910,406 | +2.08(+6.90%) |
Nov 27, 2012 | 31.07 | 31.07 | 29.68 | 30.16 | 2,972,305 | -0.87(-2.81%) |
Nov 26, 2012 | 28.13 | 31.19 | 27.80 | 31.03 | 7,210,711 | +3.21(+11.52%) |
Nov 23, 2012 | 27.71 | 28.37 | 27.01 | 27.83 | 1,306,552 | +0.22(+0.80%) |
Nov 21, 2012 | 27.67 | 27.97 | 27.20 | 27.61 | 1,137,952 | +0.10(+0.36%) |
Nov 20, 2012 | 27.73 | 28.07 | 26.89 | 27.51 | 1,874,548 | -0.01(-0.05%) |
Nov 19, 2012 | 26.02 | 27.53 | 26.02 | 27.52 | 3,532,075 | +2.16(+8.52%) |
Nov 16, 2012 | 25.85 | 25.85 | 24.35 | 25.36 | 2,880,402 | +0.17(+0.66%) |
Nov 15, 2012 | 27.33 | 27.74 | 24.60 | 25.19 | 4,066,924 | -2.52(-9.09%) |
Nov 14, 2012 | 27.88 | 28.33 | 27.49 | 27.71 | 2,284,611 | -0.07(-0.26%) |
Nov 13, 2012 | 27.68 | 28.39 | 26.68 | 27.79 | 4,111,933 | -0.33(-1.16%) |
Nov 12, 2012 | 30.79 | 30.80 | 27.67 | 28.11 | 5,190,292 | -2.55(-8.33%) |
Nov 09, 2012 | 30.59 | 31.28 | 29.17 | 30.67 | 3,207,388 | -0.01(-0.04%) |
Nov 08, 2012 | 29.35 | 31.20 | 29.23 | 30.68 | 2,908,582 | +1.79(+6.18%) |
Nov 07, 2012 | 28.27 | 28.91 | 27.42 | 28.89 | 1,977,547 | -0.07(-0.23%) |
Nov 06, 2012 | 28.74 | 29.50 | 28.57 | 28.96 | 1,472,620 | +0.45(+1.59%) |
Nov 05, 2012 | 29.15 | 29.15 | 28.03 | 28.51 | 1,915,623 | +0.15(+0.52%) |
Nov 02, 2012 | 30.67 | 30.82 | 28.10 | 28.36 | 2,494,417 | -1.87(-6.18%) |
Nov 01, 2012 | 29.15 | 30.43 | 28.90 | 30.23 | 2,014,323 | +1.23(+4.23%) |
Oct 31, 2012 | 29.11 | 29.29 | 28.33 | 29.00 | 2,358,072 | +0.55(+1.95%) |
Oct 26, 2012 | 27.17 | 28.45 | 28.45 | 28.45 | 2,846,250 | +1.21(+4.46%) |
Oct 25, 2012 | 26.18 | 28.55 | 25.83 | 27.23 | 7,236,643 | +3.29(+13.72%) |
Oct 24, 2012 | 23.97 | 24.00 | 23.04 | 23.95 | 1,714,747 | -0.21(-0.88%) |
Oct 23, 2012 | 24.49 | 24.99 | 23.82 | 24.16 | 1,191,624 | +0.01(+0.06%) |
Oct 19, 2012 | 24.92 | 25.06 | 24.12 | 24.15 | 1,494,513 | -0.95(-3.80%) |
Oct 18, 2012 | 25.97 | 25.98 | 24.61 | 25.10 | 1,503,009 | -0.87(-3.36%) |
Oct 17, 2012 | 27.06 | 27.06 | 25.21 | 25.97 | 1,529,811 | -0.64(-2.40%) |
Oct 16, 2012 | 25.50 | 26.65 | 25.20 | 26.61 | 2,196,507 | +1.42(+5.64%) |
Oct 15, 2012 | 24.68 | 25.32 | 24.17 | 25.19 | 1,525,941 | +0.83(+3.39%) |
Oct 12, 2012 | 23.90 | 24.53 | 23.69 | 24.37 | 1,529,440 | +0.88(+3.75%) |
Oct 11, 2012 | 23.59 | 23.89 | 23.33 | 23.49 | 965,377 | +0.39(+1.67%) |
Oct 10, 2012 | 22.67 | 23.27 | 22.59 | 23.10 | 870,000 | +0.45(+1.97%) |
Oct 09, 2012 | 22.74 | 23.43 | 22.34 | 22.65 | 1,338,661 | -0.19(-0.85%) |
Oct 08, 2012 | 23.80 | 23.83 | 22.63 | 22.85 | 1,570,059 | -1.08(-4.51%) |
Oct 05, 2012 | 24.67 | 24.86 | 23.87 | 23.93 | 2,818,602 | -0.49(-2.02%) |
Oct 04, 2012 | 24.91 | 24.93 | 24.27 | 24.42 | 2,359,866 | +0.36(+1.50%) |
Oct 03, 2012 | 23.09 | 24.32 | 23.03 | 24.06 | 2,876,655 | +1.25(+5.50%) |
Oct 02, 2012 | 22.86 | 22.97 | 22.38 | 22.81 | 2,933,055 | +0.23(+1.03%) |
Oct 01, 2012 | 22.52 | 22.97 | 22.21 | 22.57 | 2,431,468 | +0.67(+3.07%) |
Sep 28, 2012 | 22.30 | 22.67 | 21.87 | 21.90 | 1,676,710 | -0.53(-2.38%) |
Sep 27, 2012 | 22.01 | 22.79 | 21.87 | 22.43 | 2,397,199 | +0.75(+3.44%) |
Sep 26, 2012 | 22.79 | 22.83 | 21.57 | 21.69 | 3,687,951 | -1.07(-4.72%) |
Sep 25, 2012 | 23.86 | 24.93 | 22.73 | 22.76 | 3,851,368 | -0.95(-4.02%) |
Sep 24, 2012 | 23.24 | 23.95 | 22.71 | 23.71 | 2,704,932 | +0.33(+1.43%) |
Sep 21, 2012 | 23.67 | 23.90 | 23.01 | 23.38 | 4,939,347 | -0.08(-0.34%) |
Sep 20, 2012 | 24.31 | 24.31 | 23.19 | 23.46 | 3,752,173 | -1.01(-4.14%) |
Sep 19, 2012 | 25.28 | 25.37 | 24.17 | 24.47 | 2,627,251 | -0.79(-3.11%) |
Sep 18, 2012 | 26.09 | 26.13 | 24.83 | 25.26 | 2,069,160 | -1.01(-3.83%) |
Sep 17, 2012 | 26.42 | 26.67 | 25.93 | 26.27 | 1,323,798 | -0.06(-0.23%) |
Sep 14, 2012 | 25.93 | 27.31 | 25.87 | 26.33 | 2,157,229 | +0.59(+2.31%) |
Sep 13, 2012 | 25.48 | 26.33 | 25.09 | 25.73 | 1,796,979 | +0.22(+0.86%) |
Sep 12, 2012 | 26.16 | 26.29 | 24.75 | 25.51 | 2,209,260 | -0.59(-2.27%) |
Sep 11, 2012 | 25.95 | 27.03 | 25.90 | 26.11 | 1,760,236 | +0.11(+0.41%) |
Sep 10, 2012 | 26.99 | 26.99 | 25.57 | 26.00 | 3,022,746 | -1.13(-4.15%) |
Sep 07, 2012 | 28.54 | 28.83 | 25.55 | 27.13 | 3,872,799 | -1.35(-4.75%) |
Sep 06, 2012 | 29.01 | 29.03 | 28.33 | 28.48 | 1,948,900 | -0.19(-0.65%) |
Sep 05, 2012 | 29.32 | 29.58 | 28.61 | 28.67 | 2,627,796 | -0.44(-1.51%) |
Sep 04, 2012 | 29.23 | 29.33 | 28.95 | 29.11 | 1,703,878 | -0.03(-0.11%) |
Aug 31, 2012 | 29.12 | 29.33 | 28.38 | 29.14 | 2,044,044 | +0.86(+3.04%) |
Aug 30, 2012 | 29.49 | 29.87 | 28.02 | 28.28 | 2,081,698 | -1.25(-4.24%) |
Aug 29, 2012 | 28.90 | 29.87 | 28.73 | 29.53 | 2,035,968 | +2.07(+7.55%) |
Aug 27, 2012 | 27.25 | 27.50 | 26.97 | 27.46 | 940,156 | +0.53(+1.96%) |
Aug 24, 2012 | 27.75 | 27.81 | 26.70 | 26.93 | 1,761,430 | -1.01(-3.63%) |
Aug 23, 2012 | 28.13 | 28.39 | 27.73 | 27.95 | 941,086 | -0.18(-0.64%) |
Aug 22, 2012 | 28.76 | 28.76 | 27.87 | 28.13 | 1,076,106 | -0.11(-0.38%) |
Aug 21, 2012 | 28.20 | 29.27 | 27.47 | 28.23 | 2,324,352 | +0.65(+2.34%) |
Aug 20, 2012 | 27.51 | 27.93 | 27.25 | 27.59 | 1,504,822 | +0.37(+1.37%) |
Aug 17, 2012 | 27.18 | 27.60 | 26.99 | 27.21 | 1,505,712 | +0.08(+0.29%) |
Aug 16, 2012 | 26.71 | 27.73 | 26.67 | 27.13 | 1,920,249 | +0.47(+1.75%) |
Aug 15, 2012 | 26.49 | 26.72 | 26.34 | 26.67 | 1,158,784 | +0.15(+0.58%) |
Aug 14, 2012 | 27.00 | 27.07 | 26.27 | 26.51 | 1,620,676 | -0.15(-0.58%) |
Aug 13, 2012 | 26.74 | 27.83 | 26.35 | 26.67 | 2,694,837 | +0.00(+0.00%) |
Aug 10, 2012 | 26.56 | 26.93 | 26.20 | 26.67 | 918,205 | +0.17(+0.63%) |
Aug 09, 2012 | 26.35 | 26.59 | 26.10 | 26.50 | 1,659,904 | +0.27(+1.04%) |
Aug 08, 2012 | 25.91 | 26.95 | 25.67 | 26.23 | 2,861,409 | +0.31(+1.18%) |
Aug 07, 2012 | 25.51 | 26.13 | 25.33 | 25.92 | 1,468,033 | +0.55(+2.18%) |
Aug 06, 2012 | 25.75 | 26.07 | 25.15 | 25.37 | 1,580,491 | -0.30(-1.17%) |
Aug 03, 2012 | 25.36 | 25.83 | 25.03 | 25.67 | 1,860,898 | +0.98(+3.97%) |
Aug 02, 2012 | 24.61 | 25.31 | 24.18 | 24.69 | 958,756 | -0.13(-0.51%) |
Aug 01, 2012 | 25.58 | 24.81 | 24.81 | 24.81 | 7,722,849 | -0.52(-2.05%) |
Jul 31, 2012 | 25.51 | 25.90 | 24.61 | 25.33 | 1,974,336 | -0.32(-1.25%) |
Jul 30, 2012 | 24.97 | 26.35 | 24.90 | 25.65 | 2,304,049 | +0.61(+2.42%) |
Jul 27, 2012 | 22.88 | 25.49 | 22.85 | 25.05 | 2,978,437 | +2.26(+9.92%) |
Jul 26, 2012 | 20.27 | 23.30 | 20.25 | 22.79 | 2,333,026 | -0.07(-0.32%) |
Jul 25, 2012 | 23.30 | 23.32 | 22.50 | 22.86 | 1,123,857 | -0.17(-0.75%) |
Jul 24, 2012 | 22.93 | 23.49 | 22.73 | 23.03 | 1,038,307 | +0.15(+0.64%) |
Jul 23, 2012 | 22.77 | 23.20 | 21.80 | 22.89 | 1,066,027 | -0.39(-1.69%) |
Jul 20, 2012 | 23.12 | 23.47 | 22.67 | 23.28 | 1,047,462 | +0.01(+0.03%) |
Jul 19, 2012 | 23.32 | 23.98 | 23.06 | 23.27 | 1,459,692 | -0.58(-2.43%) |
Jul 18, 2012 | 22.72 | 24.16 | 22.72 | 23.85 | 1,981,693 | +1.05(+4.62%) |
Jul 17, 2012 | 23.15 | 23.50 | 22.09 | 22.80 | 1,328,757 | -0.03(-0.15%) |
Jul 16, 2012 | 22.24 | 23.67 | 22.13 | 22.83 | 2,291,407 | +0.82(+3.73%) |
Jul 13, 2012 | 21.71 | 22.30 | 21.71 | 22.01 | 880,038 | +0.36(+1.66%) |
Jul 12, 2012 | 21.96 | 21.96 | 20.87 | 21.65 | 1,520,541 | -0.34(-1.55%) |
Jul 11, 2012 | 22.63 | 22.71 | 21.28 | 21.99 | 1,538,308 | -0.63(-2.80%) |
Jul 10, 2012 | 23.80 | 23.92 | 21.73 | 22.63 | 2,412,934 | -1.01(-4.26%) |
Jul 09, 2012 | 24.28 | 24.55 | 23.49 | 23.63 | 1,367,874 | -0.30(-1.25%) |
Jul 06, 2012 | 24.13 | 24.28 | 23.57 | 23.93 | 967,894 | -0.18(-0.75%) |
Jul 05, 2012 | 24.21 | 24.67 | 23.90 | 24.11 | 1,727,671 | +0.40(+1.69%) |
Jul 03, 2012 | 24.03 | 24.33 | 23.51 | 23.71 | 1,351,042 | +0.18(+0.76%) |
Jul 02, 2012 | 23.33 | 23.67 | 23.00 | 23.53 | 1,774,354 | +0.77(+3.40%) |
Jun 29, 2012 | 22.92 | 23.15 | 22.34 | 22.76 | 1,135,300 | +0.59(+2.65%) |
Jun 28, 2012 | 22.84 | 23.27 | 21.67 | 22.17 | 1,292,371 | -0.63(-2.78%) |
Jun 27, 2012 | 22.17 | 23.32 | 22.17 | 22.81 | 1,770,769 | +0.80(+3.64%) |
Jun 26, 2012 | 21.28 | 22.38 | 21.28 | 22.01 | 1,846,270 | +0.84(+3.97%) |
Jun 25, 2012 | 21.22 | 21.47 | 20.53 | 21.17 | 897,382 | +0.05(+0.25%) |
Jun 22, 2012 | 20.45 | 21.16 | 20.17 | 21.11 | 1,440,177 | +0.74(+3.63%) |
Jun 21, 2012 | 21.29 | 21.33 | 20.17 | 20.37 | 1,135,702 | -0.83(-3.90%) |
Jun 20, 2012 | 21.03 | 21.23 | 20.43 | 21.20 | 1,392,274 | +0.27(+1.31%) |
Jun 19, 2012 | 20.60 | 21.29 | 20.57 | 20.93 | 1,881,976 | +0.56(+2.75%) |
Jun 18, 2012 | 20.12 | 20.57 | 19.70 | 20.37 | 2,027,535 | +0.63(+3.17%) |
Jun 15, 2012 | 19.19 | 20.13 | 19.05 | 19.74 | 2,233,560 | +0.55(+2.88%) |
Jun 14, 2012 | 18.53 | 19.27 | 18.33 | 19.19 | 6,210,556 | -0.52(-2.64%) |
Jun 13, 2012 | 20.64 | 20.80 | 19.06 | 19.71 | 2,559,345 | -1.57(-7.36%) |
Jun 12, 2012 | 21.33 | 21.66 | 21.00 | 21.27 | 1,030,000 | +0.42(+2.01%) |
Jun 11, 2012 | 21.37 | 21.67 | 20.65 | 20.85 | 989,848 | +0.06(+0.29%) |
Jun 08, 2012 | 20.75 | 21.25 | 20.07 | 20.79 | 839,731 | +0.01(+0.06%) |
Jun 07, 2012 | 22.22 | 22.22 | 20.60 | 20.78 | 1,173,741 | -1.03(-4.74%) |
Jun 06, 2012 | 20.67 | 21.81 | 20.64 | 21.81 | 1,659,439 | +1.18(+5.72%) |
Jun 05, 2012 | 19.83 | 20.67 | 19.77 | 20.63 | 1,350,072 | +0.73(+3.65%) |
Jun 04, 2012 | 19.23 | 19.99 | 19.23 | 19.91 | 751,162 | +0.64(+3.32%) |
Jun 01, 2012 | 19.53 | 19.83 | 18.69 | 19.27 | 1,326,541 | -1.00(-4.93%) |
May 31, 2012 | 20.71 | 20.83 | 19.37 | 20.27 | 1,771,621 | -0.45(-2.19%) |
May 30, 2012 | 20.98 | 21.16 | 20.59 | 20.72 | 1,774,015 | -0.48(-2.26%) |
May 29, 2012 | 21.21 | 21.32 | 20.57 | 21.20 | 1,764,243 | +0.78(+3.82%) |
May 25, 2012 | 20.29 | 20.67 | 20.11 | 20.42 | 1,072,408 | +0.15(+0.72%) |
May 24, 2012 | 19.97 | 20.76 | 19.47 | 20.27 | 2,471,800 | +0.35(+1.74%) |
May 23, 2012 | 18.72 | 20.35 | 18.37 | 19.93 | 2,009,755 | +1.00(+5.28%) |
May 22, 2012 | 18.41 | 19.17 | 18.35 | 18.93 | 1,134,498 | +0.67(+3.69%) |
May 21, 2012 | 17.25 | 18.31 | 17.12 | 18.25 | 956,034 | +1.12(+6.54%) |
May 18, 2012 | 17.26 | 17.73 | 17.04 | 17.13 | 1,072,779 | -0.11(-0.66%) |
May 17, 2012 | 17.79 | 17.89 | 17.18 | 17.25 | 1,011,559 | -0.54(-3.04%) |
May 16, 2012 | 18.37 | 18.60 | 17.73 | 17.79 | 851,926 | -0.49(-2.70%) |
May 15, 2012 | 18.41 | 18.71 | 18.13 | 18.28 | 707,923 | -0.15(-0.83%) |
May 14, 2012 | 18.24 | 18.79 | 18.05 | 18.43 | 865,582 | +0.13(+0.73%) |
May 11, 2012 | 18.14 | 18.93 | 17.89 | 18.30 | 1,142,781 | -0.14(-0.76%) |
May 10, 2012 | 18.89 | 19.28 | 18.35 | 18.44 | 703,920 | -0.31(-1.64%) |
May 09, 2012 | 19.28 | 19.28 | 18.41 | 18.75 | 931,375 | -0.76(-3.90%) |
May 08, 2012 | 19.34 | 19.63 | 18.34 | 19.51 | 1,158,885 | +0.01(+0.07%) |
May 07, 2012 | 18.68 | 19.62 | 18.67 | 19.49 | 1,167,726 | +0.44(+2.31%) |
May 04, 2012 | 19.29 | 19.29 | 18.62 | 19.05 | 1,049,400 | -0.38(-1.96%) |
May 03, 2012 | 19.92 | 19.99 | 18.93 | 19.43 | 1,908,037 | -0.59(-2.96%) |
May 02, 2012 | 20.79 | 20.93 | 19.87 | 20.03 | 1,686,178 | -0.73(-3.50%) |
May 01, 2012 | 19.66 | 21.04 | 19.66 | 20.75 | 3,156,708 | +1.09(+5.56%) |
Apr 30, 2012 | 19.45 | 19.89 | 19.33 | 19.66 | 1,532,779 | +0.15(+0.79%) |
Apr 27, 2012 | 19.65 | 19.65 | 19.17 | 19.51 | 1,216,582 | +0.14(+0.72%) |
Apr 26, 2012 | 18.67 | 19.45 | 18.17 | 19.37 | 1,781,323 | +0.54(+2.87%) |
Apr 25, 2012 | 19.27 | 19.29 | 18.44 | 18.83 | 1,390,648 | -0.15(-0.81%) |
Apr 24, 2012 | 18.34 | 19.17 | 18.19 | 18.98 | 1,795,548 | +0.65(+3.56%) |
Apr 23, 2012 | 18.37 | 18.54 | 17.70 | 18.33 | 1,033,270 | -0.31(-1.65%) |
Apr 20, 2012 | 18.56 | 19.01 | 18.31 | 18.63 | 1,469,305 | +0.45(+2.46%) |
Apr 19, 2012 | 18.44 | 18.83 | 17.91 | 18.19 | 1,313,364 | -0.18(-0.98%) |
Apr 18, 2012 | 18.34 | 18.50 | 17.70 | 18.37 | 1,482,736 | -0.03(-0.18%) |
Apr 17, 2012 | 17.93 | 18.93 | 17.87 | 18.40 | 2,444,149 | +0.88(+5.02%) |
Apr 16, 2012 | 16.68 | 18.37 | 16.67 | 17.52 | 3,563,389 | +1.24(+7.62%) |
Apr 13, 2012 | 16.27 | 16.49 | 16.02 | 16.28 | 796,227 | +0.02(+0.12%) |
Apr 12, 2012 | 15.63 | 16.38 | 15.40 | 16.26 | 1,452,180 | +0.86(+5.58%) |
Apr 11, 2012 | 15.14 | 15.80 | 15.00 | 15.40 | 1,146,940 | +0.45(+2.99%) |
Apr 10, 2012 | 15.69 | 15.87 | 14.83 | 14.95 | 1,858,290 | -0.77(-4.92%) |
Apr 09, 2012 | 15.76 | 16.00 | 15.63 | 15.73 | 1,174,743 | -0.49(-3.04%) |
Apr 05, 2012 | 16.53 | 16.60 | 15.93 | 16.22 | 7,218,594 | -0.31(-1.89%) |
Apr 04, 2012 | 16.42 | 16.62 | 16.17 | 16.53 | 1,531,405 | -0.07(-0.44%) |
Apr 03, 2012 | 16.82 | 17.15 | 16.55 | 16.61 | 4,195,495 | +0.44(+2.72%) |
Apr 02, 2012 | 16.27 | 16.60 | 15.88 | 16.17 | 1,493,619 | +0.47(+3.02%) |
Mar 30, 2012 | 15.85 | 15.88 | 15.48 | 15.69 | 493,338 | +0.01(+0.08%) |
Mar 29, 2012 | 15.39 | 15.78 | 15.21 | 15.68 | 547,206 | +0.21(+1.38%) |
Mar 28, 2012 | 15.77 | 15.77 | 15.32 | 15.47 | 616,990 | -0.24(-1.53%) |
Mar 27, 2012 | 15.97 | 15.99 | 15.62 | 15.71 | 734,586 | -0.29(-1.83%) |
Mar 26, 2012 | 16.19 | 16.24 | 15.81 | 16.00 | 869,494 | +0.06(+0.38%) |
Mar 23, 2012 | 16.57 | 16.57 | 15.41 | 15.94 | 1,141,407 | +0.53(+3.46%) |
Mar 22, 2012 | 15.40 | 15.60 | 15.07 | 15.41 | 734,382 | -0.23(-1.45%) |
Mar 21, 2012 | 15.36 | 15.89 | 15.24 | 15.63 | 761,512 | +0.38(+2.49%) |
Mar 20, 2012 | 15.25 | 15.45 | 14.93 | 15.25 | 575,731 | -0.20(-1.29%) |
Mar 19, 2012 | 15.37 | 15.69 | 15.21 | 15.45 | 785,595 | +0.07(+0.48%) |
Mar 16, 2012 | 15.54 | 15.64 | 15.36 | 15.38 | 829,378 | -0.08(-0.52%) |
Mar 15, 2012 | 15.29 | 15.63 | 15.09 | 15.46 | 825,331 | +0.25(+1.62%) |
Mar 14, 2012 | 14.64 | 15.35 | 14.64 | 15.21 | 1,039,974 | +0.64(+4.39%) |
Mar 13, 2012 | 14.56 | 14.66 | 14.45 | 14.57 | 1,450,062 | +0.09(+0.64%) |
Mar 12, 2012 | 14.67 | 14.82 | 14.27 | 14.48 | 1,073,476 | -0.12(-0.82%) |
Mar 09, 2012 | 14.89 | 14.95 | 14.54 | 14.60 | 1,252,953 | -0.13(-0.90%) |
Mar 08, 2012 | 14.77 | 15.07 | 14.61 | 14.73 | 632,230 | +0.15(+1.05%) |
Mar 07, 2012 | 14.59 | 14.97 | 14.55 | 14.58 | 1,146,060 | +0.11(+0.74%) |
Mar 06, 2012 | 14.65 | 14.72 | 13.93 | 14.47 | 1,419,691 | -0.33(-2.21%) |
Mar 05, 2012 | 15.00 | 15.19 | 14.77 | 14.80 | 741,205 | -0.23(-1.51%) |
Mar 02, 2012 | 15.33 | 15.37 | 14.67 | 15.03 | 1,036,531 | -0.19(-1.23%) |
Mar 01, 2012 | 15.17 | 15.67 | 14.99 | 15.21 | 1,139,689 | +0.28(+1.88%) |
Feb 29, 2012 | 15.81 | 16.02 | 14.91 | 14.93 | 1,879,249 | -0.85(-5.41%) |
Feb 28, 2012 | 16.45 | 16.57 | 15.72 | 15.79 | 1,186,902 | -0.56(-3.43%) |
Feb 27, 2012 | 16.33 | 16.69 | 15.95 | 16.35 | 1,669,362 | +0.25(+1.53%) |
Feb 24, 2012 | 16.66 | 16.67 | 15.70 | 16.10 | 2,920,078 | +0.56(+3.60%) |
Feb 23, 2012 | 15.33 | 17.18 | 15.27 | 15.54 | 5,090,253 | +1.59(+11.37%) |
Feb 22, 2012 | 14.03 | 14.13 | 13.67 | 13.95 | 505,113 | -0.05(-0.33%) |
Feb 21, 2012 | 14.03 | 14.30 | 13.95 | 14.00 | 571,929 | +0.06(+0.43%) |
Feb 17, 2012 | 14.35 | 14.50 | 13.89 | 13.94 | 670,969 | -0.42(-2.92%) |
Feb 16, 2012 | 13.59 | 14.36 | 13.55 | 14.36 | 614,548 | +0.77(+5.69%) |
Feb 15, 2012 | 13.96 | 14.00 | 13.53 | 13.59 | 453,930 | -0.23(-1.69%) |
Feb 14, 2012 | 13.83 | 13.91 | 13.69 | 13.82 | 655,210 | -0.05(-0.34%) |
Feb 13, 2012 | 13.75 | 13.93 | 13.70 | 13.87 | 587,436 | +0.36(+2.67%) |
Feb 10, 2012 | 13.46 | 13.69 | 13.41 | 13.51 | 390,733 | -0.21(-1.51%) |
Feb 09, 2012 | 13.97 | 13.97 | 13.50 | 13.71 | 619,636 | -0.15(-1.06%) |
Feb 08, 2012 | 13.86 | 13.99 | 13.67 | 13.86 | 591,598 | +0.08(+0.58%) |
Feb 07, 2012 | 14.25 | 14.26 | 13.40 | 13.78 | 880,797 | -0.46(-3.23%) |
Feb 06, 2012 | 14.20 | 14.46 | 13.97 | 14.24 | 674,881 | +0.15(+1.09%) |
Feb 03, 2012 | 13.73 | 14.24 | 13.67 | 14.09 | 1,153,107 | +0.68(+5.07%) |
Feb 02, 2012 | 13.23 | 13.41 | 13.17 | 13.41 | 711,547 | +0.27(+2.03%) |
Feb 01, 2012 | 12.81 | 13.25 | 12.75 | 13.14 | 817,590 | +0.39(+3.09%) |
Jan 31, 2012 | 13.00 | 13.00 | 12.68 | 12.75 | 511,833 | -0.03(-0.26%) |
Jan 30, 2012 | 12.79 | 12.99 | 12.62 | 12.78 | 683,442 | -0.11(-0.83%) |
Jan 27, 2012 | 12.78 | 12.96 | 12.67 | 12.89 | 396,711 | +0.13(+0.99%) |
Jan 26, 2012 | 12.82 | 13.13 | 12.69 | 12.76 | 735,136 | +0.08(+0.63%) |
Jan 25, 2012 | 12.61 | 12.73 | 12.48 | 12.68 | 543,612 | +0.12(+0.96%) |
Jan 24, 2012 | 12.44 | 12.64 | 12.41 | 12.56 | 661,780 | +0.07(+0.59%) |
Jan 23, 2012 | 12.35 | 12.87 | 12.33 | 12.49 | 1,040,242 | +0.22(+1.79%) |
Jan 20, 2012 | 11.58 | 12.33 | 11.37 | 12.27 | 1,213,822 | +0.67(+5.81%) |
Jan 19, 2012 | 11.67 | 11.85 | 11.42 | 11.59 | 488,182 | -0.04(-0.34%) |
Jan 18, 2012 | 11.40 | 11.68 | 11.30 | 11.63 | 458,437 | +0.25(+2.17%) |
Jan 17, 2012 | 11.51 | 11.66 | 11.33 | 11.39 | 420,880 | -0.01(-0.12%) |
Jan 13, 2012 | 11.32 | 11.63 | 11.27 | 11.40 | 422,760 | +0.03(+0.23%) |
Jan 12, 2012 | 11.39 | 11.50 | 11.20 | 11.37 | 782,160 | -0.01(-0.12%) |
Jan 11, 2012 | 10.72 | 11.45 | 10.72 | 11.39 | 907,254 | +0.69(+6.48%) |
Jan 10, 2012 | 10.75 | 10.81 | 10.64 | 10.69 | 1,038,418 | +0.15(+1.45%) |
Jan 09, 2012 | 10.67 | 10.87 | 10.51 | 10.54 | 563,053 | -0.13(-1.25%) |
Jan 06, 2012 | 10.75 | 11.00 | 10.64 | 10.67 | 495,228 | -0.05(-0.50%) |
Jan 05, 2012 | 10.28 | 10.90 | 10.28 | 10.73 | 934,087 | +0.40(+3.87%) |
Jan 04, 2012 | 10.15 | 10.35 | 9.980 | 10.33 | 402,829 | +0.73(+7.57%) |
Dec 30, 2011 | 9.660 | 9.713 | 9.580 | 9.600 | 522,094 | -0.06(-0.62%) |
Dec 29, 2011 | 9.733 | 9.827 | 9.627 | 9.660 | 455,175 | -0.04(-0.41%) |
Dec 28, 2011 | 10.15 | 10.15 | 9.673 | 9.700 | 374,104 | -0.53(-5.15%) |
Dec 27, 2011 | 9.960 | 10.27 | 9.867 | 10.23 | 381,099 | +0.26(+2.61%) |
Dec 23, 2011 | 9.993 | 10.03 | 9.867 | 9.967 | 222,715 | +0.10(+1.01%) |
Dec 21, 2011 | 9.980 | 9.980 | 9.633 | 9.867 | 392,010 | -0.19(-1.92%) |
Dec 20, 2011 | 9.960 | 10.15 | 9.893 | 10.06 | 892,977 | +0.41(+4.21%) |
Dec 19, 2011 | 9.727 | 9.927 | 9.580 | 9.653 | 451,794 | -0.03(-0.34%) |
Dec 16, 2011 | 9.767 | 9.993 | 9.593 | 9.687 | 602,425 | -0.03(-0.27%) |
Dec 15, 2011 | 9.773 | 9.907 | 9.620 | 9.713 | 450,529 | +0.11(+1.11%) |
Dec 14, 2011 | 10.05 | 10.05 | 9.600 | 9.607 | 545,032 | -0.57(-5.57%) |
Dec 13, 2011 | 10.65 | 10.79 | 10.01 | 10.17 | 545,796 | -0.33(-3.17%) |
Dec 12, 2011 | 10.59 | 10.63 | 10.43 | 10.51 | 528,205 | -0.29(-2.72%) |
Dec 09, 2011 | 10.35 | 10.89 | 10.29 | 10.80 | 778,507 | +0.50(+4.85%) |
Dec 08, 2011 | 10.21 | 10.47 | 10.13 | 10.30 | 671,349 | -0.05(-0.45%) |
Dec 07, 2011 | 10.30 | 10.42 | 9.893 | 10.35 | 497,136 | -0.02(-0.19%) |
Dec 06, 2011 | 10.40 | 10.49 | 10.14 | 10.37 | 353,538 | -0.01(-0.13%) |
Dec 05, 2011 | 10.47 | 10.55 | 10.24 | 10.38 | 675,697 | +0.11(+1.04%) |
Dec 02, 2011 | 10.47 | 10.59 | 10.25 | 10.27 | 524,035 | +0.00(+0.00%) |