Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.60 | 16.63 | 16.19 | 16.39 | 8,149,518 | -0.36(-2.13%) |
Sep 27, 2012 | 16.79 | 16.84 | 16.59 | 16.75 | 5,002,095 | +0.24(+1.45%) |
Sep 26, 2012 | 16.61 | 16.78 | 16.44 | 16.51 | 7,754,317 | -0.26(-1.56%) |
Sep 25, 2012 | 17.31 | 17.43 | 16.77 | 16.77 | 5,804,818 | -0.35(-2.05%) |
Sep 24, 2012 | 17.58 | 17.58 | 17.11 | 17.12 | 4,675,614 | -0.48(-2.72%) |
Sep 21, 2012 | 17.65 | 17.87 | 17.59 | 17.60 | 4,775,616 | +0.13(+0.76%) |
Sep 20, 2012 | 17.23 | 17.58 | 17.18 | 17.47 | 5,853,036 | -0.02(-0.12%) |
Sep 19, 2012 | 17.87 | 17.91 | 17.46 | 17.49 | 6,111,387 | -0.43(-2.38%) |
Sep 18, 2012 | 17.90 | 18.20 | 17.78 | 17.92 | 4,239,768 | -0.18(-1.00%) |
Sep 17, 2012 | 18.28 | 18.57 | 18.04 | 18.10 | 5,704,439 | -0.35(-1.90%) |
Sep 14, 2012 | 18.32 | 18.70 | 18.30 | 18.45 | 6,575,761 | +0.43(+2.36%) |
Sep 13, 2012 | 17.54 | 18.11 | 17.31 | 18.02 | 5,118,459 | +0.60(+3.45%) |
Sep 12, 2012 | 17.74 | 17.78 | 17.30 | 17.42 | 6,302,049 | -0.06(-0.33%) |
Sep 11, 2012 | 17.27 | 17.54 | 17.27 | 17.48 | 5,124,669 | +0.36(+2.10%) |
Sep 10, 2012 | 16.97 | 17.37 | 16.92 | 17.12 | 6,091,303 | +0.08(+0.50%) |
Sep 07, 2012 | 16.31 | 17.09 | 16.31 | 17.03 | 6,931,876 | +0.84(+5.16%) |
Sep 06, 2012 | 15.92 | 16.54 | 15.87 | 16.20 | 5,902,003 | +0.51(+3.24%) |
Sep 05, 2012 | 15.66 | 15.73 | 15.32 | 15.69 | 6,884,196 | -0.01(-0.07%) |
Sep 04, 2012 | 16.15 | 16.16 | 15.67 | 15.70 | 5,600,306 | -0.38(-2.37%) |
Aug 31, 2012 | 16.24 | 16.32 | 16.02 | 16.08 | 4,383,371 | +0.16(+1.00%) |
Aug 30, 2012 | 16.12 | 16.27 | 15.86 | 15.92 | 3,646,381 | -0.32(-1.99%) |
Aug 29, 2012 | 16.42 | 16.42 | 16.08 | 16.25 | 4,518,758 | -0.13(-0.78%) |
Aug 27, 2012 | 16.63 | 16.74 | 16.31 | 16.37 | 3,732,339 | -0.21(-1.24%) |
Aug 24, 2012 | 16.31 | 16.79 | 16.29 | 16.58 | 3,814,673 | +0.16(+0.97%) |
Aug 23, 2012 | 16.78 | 16.87 | 16.33 | 16.42 | 4,779,906 | -0.35(-2.11%) |
Aug 22, 2012 | 16.93 | 16.98 | 16.53 | 16.77 | 5,108,729 | -0.24(-1.43%) |
Aug 21, 2012 | 17.13 | 17.55 | 16.96 | 17.02 | 6,407,254 | +0.01(+0.03%) |
Aug 20, 2012 | 16.90 | 17.05 | 16.78 | 17.01 | 4,055,825 | +0.14(+0.81%) |
Aug 17, 2012 | 16.91 | 17.00 | 16.81 | 16.88 | 4,345,303 | -0.02(-0.09%) |
Aug 16, 2012 | 16.59 | 16.94 | 16.47 | 16.89 | 5,060,962 | +0.41(+2.47%) |
Aug 15, 2012 | 16.35 | 16.57 | 16.29 | 16.48 | 4,208,169 | +0.11(+0.65%) |
Aug 14, 2012 | 16.24 | 16.46 | 16.20 | 16.38 | 5,245,948 | +0.32(+2.01%) |
Aug 13, 2012 | 16.53 | 16.63 | 15.91 | 16.06 | 5,546,115 | -0.46(-2.79%) |
Aug 10, 2012 | 16.47 | 16.54 | 16.27 | 16.52 | 6,221,559 | -0.22(-1.30%) |
Aug 09, 2012 | 15.97 | 16.85 | 15.95 | 16.73 | 11,451,665 | +0.96(+6.11%) |
Aug 08, 2012 | 15.77 | 16.06 | 15.71 | 15.77 | 7,754,904 | -0.12(-0.77%) |
Aug 07, 2012 | 15.28 | 15.93 | 15.22 | 15.89 | 9,238,729 | +0.73(+4.81%) |
Aug 06, 2012 | 14.80 | 15.28 | 14.77 | 15.16 | 5,120,240 | +0.41(+2.76%) |
Aug 03, 2012 | 14.46 | 14.89 | 14.45 | 14.75 | 4,402,647 | +0.68(+4.81%) |
Aug 02, 2012 | 14.31 | 14.39 | 14.03 | 14.08 | 4,514,111 | -0.46(-3.17%) |
Aug 01, 2012 | 14.59 | 14.76 | 14.31 | 14.54 | 5,478,072 | +0.12(+0.84%) |
Jul 31, 2012 | 14.83 | 14.88 | 14.40 | 14.42 | 4,461,956 | -0.42(-2.85%) |
Jul 30, 2012 | 14.81 | 14.95 | 14.71 | 14.84 | 5,189,627 | +0.02(+0.14%) |
Jul 27, 2012 | 14.71 | 14.85 | 14.54 | 14.82 | 8,668,300 | +0.24(+1.67%) |
Jul 26, 2012 | 14.59 | 14.70 | 14.40 | 14.57 | 8,289,794 | +0.25(+1.77%) |
Jul 25, 2012 | 14.51 | 14.58 | 14.21 | 14.32 | 4,586,784 | -0.01(-0.04%) |
Jul 24, 2012 | 14.90 | 15.05 | 14.14 | 14.33 | 8,937,473 | -0.62(-4.18%) |
Jul 23, 2012 | 14.57 | 14.98 | 14.25 | 14.95 | 6,938,046 | -0.08(-0.56%) |
Jul 20, 2012 | 14.95 | 15.07 | 14.84 | 15.03 | 7,826,480 | -0.16(-1.08%) |
Jul 19, 2012 | 14.97 | 15.26 | 14.84 | 15.20 | 11,197,282 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.91 | 14.19 | 14.69 | 14,902,374 | +0.40(+2.81%) |
Jul 17, 2012 | 13.92 | 14.33 | 13.77 | 14.29 | 10,576,040 | +0.45(+3.25%) |
Jul 16, 2012 | 13.76 | 13.93 | 13.63 | 13.84 | 6,946,122 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.78 | 5,451,745 | +0.23(+1.68%) |
Jul 12, 2012 | 13.44 | 13.69 | 13.33 | 13.55 | 9,420,917 | -0.14(-1.01%) |
Jul 11, 2012 | 13.44 | 13.81 | 13.39 | 13.69 | 10,594,881 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.84 | 13.23 | 13.37 | 6,597,925 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.81 | 13.55 | 13.64 | 6,340,842 | -0.16(-1.15%) |
Jul 06, 2012 | 14.06 | 14.09 | 13.73 | 13.80 | 6,046,581 | -0.58(-4.01%) |
Jul 05, 2012 | 14.75 | 14.88 | 14.37 | 14.38 | 5,354,642 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.92 | 14.49 | 14.87 | 6,043,558 | +0.68(+4.81%) |
Jul 02, 2012 | 14.23 | 14.23 | 13.96 | 14.18 | 3,732,445 | -0.02(-0.15%) |
Jun 29, 2012 | 14.34 | 14.44 | 14.04 | 14.20 | 7,055,156 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.67 | 13.29 | 13.61 | 7,933,128 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.71 | 5,938,483 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.89 | 13.58 | 13.71 | 5,057,433 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.78 | 13.47 | 13.71 | 4,347,350 | -0.22(-1.59%) |
Jun 22, 2012 | 13.89 | 13.96 | 13.67 | 13.93 | 5,536,892 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.67 | 13.63 | 13.65 | 8,770,438 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.08 | 14.51 | 14.69 | 6,342,292 | -0.27(-1.80%) |
Jun 19, 2012 | 14.76 | 15.09 | 14.72 | 14.96 | 5,952,144 | +0.34(+2.35%) |
Jun 18, 2012 | 14.16 | 14.90 | 14.09 | 14.62 | 9,164,024 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.35 | 14.11 | 14.33 | 3,992,737 | +0.23(+1.61%) |
Jun 14, 2012 | 14.02 | 14.15 | 13.94 | 14.10 | 4,717,844 | +0.14(+1.02%) |
Jun 13, 2012 | 14.09 | 14.33 | 13.89 | 13.96 | 5,901,199 | -0.18(-1.25%) |
Jun 12, 2012 | 14.23 | 14.31 | 14.06 | 14.13 | 6,220,640 | +0.07(+0.48%) |
Jun 11, 2012 | 14.63 | 14.65 | 14.05 | 14.06 | 5,596,395 | -0.31(-2.19%) |
Jun 08, 2012 | 14.35 | 14.48 | 14.20 | 14.38 | 7,132,224 | -0.30(-2.07%) |
Jun 07, 2012 | 15.40 | 15.57 | 14.67 | 14.68 | 9,471,973 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.29 | 14.83 | 15.03 | 8,465,294 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.88 | 14.41 | 14.69 | 5,611,831 | +0.23(+1.56%) |
Jun 04, 2012 | 14.45 | 14.53 | 14.08 | 14.47 | 5,329,302 | +0.07(+0.51%) |
Jun 01, 2012 | 14.66 | 14.68 | 14.10 | 14.39 | 8,832,829 | -0.61(-4.06%) |
May 31, 2012 | 15.24 | 15.34 | 14.73 | 15.00 | 9,326,138 | -0.21(-1.38%) |
May 30, 2012 | 16.05 | 16.05 | 15.17 | 15.21 | 9,628,024 | -1.24(-7.53%) |
May 29, 2012 | 16.30 | 16.68 | 16.28 | 16.45 | 4,334,387 | +0.31(+1.92%) |
May 25, 2012 | 16.08 | 16.24 | 16.00 | 16.14 | 5,970,850 | +0.05(+0.29%) |
May 24, 2012 | 16.23 | 16.27 | 15.80 | 16.09 | 5,859,845 | -0.04(-0.23%) |
May 23, 2012 | 15.55 | 16.15 | 15.41 | 16.13 | 7,158,970 | +0.19(+1.19%) |
May 22, 2012 | 15.85 | 16.18 | 15.77 | 15.94 | 8,500,638 | +0.05(+0.33%) |
May 21, 2012 | 15.45 | 15.92 | 15.45 | 15.89 | 2,965,154 | +0.48(+3.10%) |
May 18, 2012 | 15.54 | 15.74 | 15.33 | 15.41 | 6,905,081 | +0.09(+0.62%) |
May 17, 2012 | 15.36 | 15.57 | 15.24 | 15.32 | 8,004,111 | +0.13(+0.83%) |
May 16, 2012 | 15.37 | 15.71 | 15.07 | 15.19 | 8,615,288 | -0.16(-1.06%) |
May 15, 2012 | 15.82 | 15.83 | 15.30 | 15.35 | 5,080,825 | -0.49(-3.11%) |
May 14, 2012 | 15.86 | 16.06 | 15.75 | 15.85 | 4,932,067 | -0.41(-2.55%) |
May 11, 2012 | 16.22 | 16.68 | 16.15 | 16.26 | 5,199,213 | -0.05(-0.32%) |
May 10, 2012 | 16.31 | 16.55 | 16.22 | 16.31 | 5,809,164 | +0.22(+1.37%) |
May 09, 2012 | 15.71 | 16.25 | 15.64 | 16.09 | 6,601,965 | -0.05(-0.29%) |
May 08, 2012 | 16.54 | 16.56 | 15.92 | 16.14 | 8,475,875 | -0.57(-3.39%) |
May 07, 2012 | 16.61 | 16.75 | 16.42 | 16.71 | 6,274,856 | +0.01(+0.06%) |
May 04, 2012 | 16.75 | 16.98 | 16.51 | 16.70 | 14,352,458 | -0.79(-4.50%) |
May 03, 2012 | 17.75 | 18.03 | 17.42 | 17.49 | 7,056,246 | -0.58(-3.23%) |
May 02, 2012 | 18.27 | 18.27 | 17.95 | 18.07 | 4,986,609 | -0.39(-2.10%) |
May 01, 2012 | 18.32 | 18.58 | 18.24 | 18.46 | 4,434,755 | +0.22(+1.18%) |
Apr 30, 2012 | 17.68 | 18.26 | 17.66 | 18.24 | 7,325,335 | +0.40(+2.27%) |
Apr 27, 2012 | 17.47 | 17.90 | 17.45 | 17.84 | 5,344,611 | +0.46(+2.66%) |
Apr 26, 2012 | 17.21 | 17.44 | 17.05 | 17.38 | 7,155,223 | +0.13(+0.73%) |
Apr 25, 2012 | 16.93 | 17.30 | 16.75 | 17.25 | 8,939,573 | +0.62(+3.72%) |
Apr 24, 2012 | 16.73 | 16.80 | 16.57 | 16.63 | 10,557,807 | -0.05(-0.28%) |
Apr 23, 2012 | 16.65 | 16.90 | 16.51 | 16.68 | 6,172,997 | -0.25(-1.46%) |
Apr 20, 2012 | 17.19 | 17.27 | 16.88 | 16.92 | 4,411,757 | -0.05(-0.28%) |
Apr 19, 2012 | 17.05 | 17.35 | 16.88 | 16.97 | 5,489,716 | -0.08(-0.46%) |
Apr 18, 2012 | 17.19 | 17.33 | 16.91 | 17.05 | 4,291,263 | -0.23(-1.34%) |
Apr 17, 2012 | 16.99 | 17.42 | 16.98 | 17.28 | 5,239,883 | +0.54(+3.23%) |
Apr 16, 2012 | 16.87 | 17.01 | 16.66 | 16.74 | 5,841,182 | -0.05(-0.31%) |
Apr 13, 2012 | 17.31 | 17.33 | 16.76 | 16.79 | 8,419,374 | -0.61(-3.50%) |
Apr 12, 2012 | 16.66 | 17.47 | 16.61 | 17.40 | 7,913,703 | +0.86(+5.20%) |
Apr 11, 2012 | 16.43 | 16.72 | 16.40 | 16.54 | 6,857,580 | +0.18(+1.12%) |
Apr 10, 2012 | 16.60 | 16.70 | 16.08 | 16.36 | 6,978,163 | -0.33(-1.98%) |
Apr 09, 2012 | 16.41 | 16.86 | 16.40 | 16.69 | 5,809,958 | -0.13(-0.75%) |
Apr 05, 2012 | 17.23 | 17.30 | 16.63 | 16.81 | 7,785,583 | -0.40(-2.35%) |
Apr 04, 2012 | 17.18 | 17.49 | 17.14 | 17.22 | 7,333,069 | -0.34(-1.94%) |
Apr 03, 2012 | 17.85 | 17.89 | 17.43 | 17.56 | 5,671,353 | -0.30(-1.68%) |
Apr 02, 2012 | 17.56 | 17.94 | 17.43 | 17.86 | 6,252,381 | +0.44(+2.53%) |
Mar 30, 2012 | 17.36 | 17.45 | 17.10 | 17.42 | 6,957,370 | +0.32(+1.87%) |
Mar 29, 2012 | 17.18 | 17.25 | 16.84 | 17.10 | 9,437,747 | -0.17(-0.97%) |
Mar 28, 2012 | 17.46 | 17.54 | 17.21 | 17.27 | 6,764,689 | -0.30(-1.73%) |
Mar 27, 2012 | 17.71 | 17.71 | 17.44 | 17.57 | 6,354,909 | -0.06(-0.36%) |
Mar 26, 2012 | 17.89 | 17.94 | 17.61 | 17.63 | 7,845,408 | -0.04(-0.24%) |
Mar 23, 2012 | 17.74 | 17.77 | 17.53 | 17.67 | 7,017,195 | +0.00(+0.00%) |
Mar 22, 2012 | 18.06 | 18.12 | 17.66 | 17.67 | 10,515,683 | -0.85(-4.56%) |
Mar 21, 2012 | 18.42 | 18.56 | 18.28 | 18.52 | 4,482,780 | +0.07(+0.37%) |
Mar 20, 2012 | 18.60 | 18.61 | 18.38 | 18.45 | 6,283,530 | -0.40(-2.12%) |
Mar 19, 2012 | 18.57 | 18.92 | 18.41 | 18.85 | 4,519,450 | +0.26(+1.41%) |
Mar 16, 2012 | 18.24 | 18.66 | 18.20 | 18.59 | 6,671,597 | +0.45(+2.46%) |
Mar 15, 2012 | 18.04 | 18.19 | 17.91 | 18.14 | 6,448,239 | +0.18(+1.03%) |
Mar 14, 2012 | 18.57 | 18.72 | 17.93 | 17.96 | 7,329,669 | -0.38(-2.05%) |
Mar 13, 2012 | 18.05 | 18.38 | 17.90 | 18.33 | 6,607,575 | +0.26(+1.44%) |
Mar 12, 2012 | 18.48 | 18.64 | 17.95 | 18.07 | 7,415,706 | -0.59(-3.16%) |
Mar 09, 2012 | 18.69 | 18.81 | 18.58 | 18.66 | 4,950,712 | +0.08(+0.45%) |
Mar 08, 2012 | 18.65 | 18.85 | 18.29 | 18.58 | 7,463,140 | +0.23(+1.25%) |
Mar 07, 2012 | 18.37 | 18.54 | 18.06 | 18.35 | 8,087,052 | -0.05(-0.25%) |
Mar 06, 2012 | 18.30 | 18.43 | 17.99 | 18.40 | 10,703,161 | -0.32(-1.70%) |
Mar 05, 2012 | 19.16 | 19.17 | 18.59 | 18.71 | 7,719,344 | -0.47(-2.47%) |
Mar 02, 2012 | 19.67 | 19.68 | 19.17 | 19.19 | 5,130,272 | -0.62(-3.11%) |
Mar 01, 2012 | 19.51 | 19.83 | 19.28 | 19.80 | 4,733,526 | +0.44(+2.29%) |
Feb 29, 2012 | 19.63 | 19.95 | 19.32 | 19.36 | 6,644,981 | -0.29(-1.49%) |
Feb 28, 2012 | 19.72 | 19.81 | 19.50 | 19.65 | 4,473,496 | +0.01(+0.05%) |
Feb 27, 2012 | 19.73 | 19.78 | 19.45 | 19.64 | 4,789,626 | -0.19(-0.97%) |
Feb 24, 2012 | 20.07 | 20.13 | 19.79 | 19.84 | 5,657,287 | -0.24(-1.19%) |
Feb 23, 2012 | 19.97 | 20.15 | 19.78 | 20.08 | 3,951,813 | +0.18(+0.89%) |
Feb 22, 2012 | 19.71 | 19.98 | 19.69 | 19.90 | 5,858,231 | +0.04(+0.21%) |
Feb 21, 2012 | 19.79 | 19.86 | 19.63 | 19.86 | 4,570,187 | +0.26(+1.33%) |
Feb 17, 2012 | 19.59 | 19.67 | 19.31 | 19.60 | 4,275,414 | +0.18(+0.94%) |
Feb 16, 2012 | 18.99 | 19.44 | 18.96 | 19.41 | 4,549,109 | +0.38(+2.00%) |
Feb 15, 2012 | 19.17 | 19.20 | 18.88 | 19.03 | 8,007,770 | +0.04(+0.19%) |
Feb 14, 2012 | 19.29 | 19.35 | 18.80 | 19.00 | 19,268,584 | -0.95(-4.79%) |
Feb 13, 2012 | 19.86 | 19.99 | 19.77 | 19.95 | 5,540,338 | +0.30(+1.54%) |
Feb 10, 2012 | 19.73 | 19.85 | 19.43 | 19.65 | 5,011,057 | -0.40(-1.98%) |
Feb 09, 2012 | 19.99 | 20.11 | 19.76 | 20.04 | 7,117,115 | +0.17(+0.87%) |
Feb 08, 2012 | 20.31 | 20.33 | 19.72 | 19.87 | 8,217,811 | -0.34(-1.68%) |
Feb 07, 2012 | 21.06 | 21.08 | 20.02 | 20.21 | 19,224,298 | -0.92(-4.35%) |
Feb 06, 2012 | 21.16 | 21.30 | 20.94 | 21.13 | 6,957,259 | -0.29(-1.36%) |
Feb 03, 2012 | 21.24 | 21.59 | 21.12 | 21.42 | 6,528,202 | +0.33(+1.56%) |
Feb 02, 2012 | 20.89 | 21.12 | 20.80 | 21.09 | 7,648,801 | +0.16(+0.75%) |
Feb 01, 2012 | 20.81 | 21.03 | 20.69 | 20.94 | 4,647,801 | +0.27(+1.31%) |
Jan 31, 2012 | 21.09 | 21.09 | 20.28 | 20.67 | 6,519,341 | -0.08(-0.40%) |
Jan 30, 2012 | 20.62 | 20.84 | 20.43 | 20.75 | 4,655,326 | -0.22(-1.07%) |
Jan 27, 2012 | 20.82 | 21.17 | 20.79 | 20.97 | 5,128,666 | +0.07(+0.32%) |
Jan 26, 2012 | 21.13 | 21.23 | 20.76 | 20.91 | 7,399,107 | -0.03(-0.15%) |
Jan 25, 2012 | 20.43 | 20.95 | 20.15 | 20.94 | 6,784,362 | +0.30(+1.44%) |
Jan 24, 2012 | 20.58 | 20.91 | 20.44 | 20.64 | 5,187,911 | -0.17(-0.83%) |
Jan 23, 2012 | 20.26 | 20.89 | 20.20 | 20.81 | 5,937,359 | +0.72(+3.58%) |
Jan 20, 2012 | 20.15 | 20.18 | 19.99 | 20.09 | 4,781,351 | -0.16(-0.80%) |
Jan 19, 2012 | 20.10 | 20.39 | 20.01 | 20.25 | 6,254,090 | +0.26(+1.30%) |
Jan 18, 2012 | 19.31 | 20.02 | 19.31 | 19.99 | 7,305,103 | +0.58(+3.01%) |
Jan 17, 2012 | 19.71 | 19.72 | 19.24 | 19.41 | 5,251,619 | +0.08(+0.43%) |
Jan 13, 2012 | 19.41 | 19.47 | 18.87 | 19.32 | 6,780,913 | -0.34(-1.72%) |
Jan 12, 2012 | 19.77 | 19.99 | 19.53 | 19.66 | 6,139,015 | +0.03(+0.16%) |
Jan 11, 2012 | 20.08 | 20.29 | 19.48 | 19.63 | 6,328,962 | -0.65(-3.21%) |
Jan 10, 2012 | 20.49 | 20.52 | 20.22 | 20.28 | 5,412,182 | +0.20(+1.01%) |
Jan 09, 2012 | 19.74 | 20.11 | 19.69 | 20.08 | 4,020,086 | +0.21(+1.08%) |
Jan 06, 2012 | 19.95 | 20.01 | 19.64 | 19.87 | 4,714,004 | -0.27(-1.35%) |
Jan 05, 2012 | 20.12 | 20.31 | 19.96 | 20.14 | 4,542,329 | -0.37(-1.78%) |
Jan 04, 2012 | 20.34 | 20.54 | 20.20 | 20.50 | 5,484,127 | +1.01(+5.16%) |
Dec 30, 2011 | 19.26 | 19.53 | 19.10 | 19.50 | 3,371,529 | +0.40(+2.08%) |
Dec 29, 2011 | 18.76 | 19.14 | 18.70 | 19.10 | 3,247,638 | +0.36(+1.92%) |
Dec 28, 2011 | 19.31 | 19.37 | 18.71 | 18.74 | 2,772,833 | -0.57(-2.94%) |
Dec 27, 2011 | 19.30 | 19.46 | 19.23 | 19.31 | 1,509,264 | +0.02(+0.08%) |
Dec 23, 2011 | 19.40 | 19.45 | 19.19 | 19.29 | 2,442,924 | +0.61(+3.27%) |
Dec 21, 2011 | 18.36 | 18.71 | 18.30 | 18.68 | 5,372,923 | +0.29(+1.56%) |
Dec 20, 2011 | 18.20 | 18.66 | 18.17 | 18.40 | 5,287,610 | +0.75(+4.23%) |
Dec 19, 2011 | 18.23 | 18.30 | 17.59 | 17.65 | 5,330,894 | -0.55(-3.04%) |
Dec 16, 2011 | 17.74 | 18.24 | 17.72 | 18.20 | 6,576,750 | +0.51(+2.89%) |
Dec 15, 2011 | 17.97 | 18.03 | 17.48 | 17.69 | 5,966,361 | +0.11(+0.62%) |
Dec 14, 2011 | 18.00 | 18.27 | 17.52 | 17.58 | 9,354,646 | -0.88(-4.75%) |
Dec 13, 2011 | 18.95 | 19.27 | 18.17 | 18.46 | 6,914,297 | -0.37(-1.96%) |
Dec 12, 2011 | 18.70 | 18.85 | 18.40 | 18.83 | 4,418,016 | -0.38(-1.97%) |
Dec 09, 2011 | 18.72 | 19.32 | 18.71 | 19.21 | 4,871,165 | +0.42(+2.24%) |
Dec 08, 2011 | 19.32 | 19.63 | 18.70 | 18.79 | 6,914,592 | -0.86(-4.36%) |
Dec 07, 2011 | 19.53 | 19.73 | 19.11 | 19.64 | 4,976,020 | +0.04(+0.21%) |
Dec 06, 2011 | 19.45 | 19.86 | 19.18 | 19.60 | 5,245,033 | +0.04(+0.21%) |
Dec 05, 2011 | 19.67 | 19.90 | 19.37 | 19.56 | 4,141,945 | +0.32(+1.67%) |
Dec 02, 2011 | 19.64 | 19.69 | 19.19 | 19.24 | 3,540,409 | -0.14(-0.70%) |
Dec 01, 2011 | 19.35 | 19.71 | 19.23 | 19.37 | 5,192,776 | -0.01(-0.05%) |
Nov 30, 2011 | 19.14 | 19.41 | 18.99 | 19.38 | 8,066,388 | +1.08(+5.90%) |
Nov 29, 2011 | 17.78 | 18.37 | 17.70 | 18.30 | 6,289,859 | +0.63(+3.58%) |
Nov 28, 2011 | 17.99 | 18.11 | 17.54 | 17.67 | 8,042,909 | +0.73(+4.29%) |
Nov 25, 2011 | 17.11 | 17.33 | 16.93 | 16.94 | 4,273,766 | -0.35(-2.01%) |
Nov 23, 2011 | 17.80 | 17.81 | 17.14 | 17.29 | 7,234,547 | -0.79(-4.36%) |
Nov 22, 2011 | 18.26 | 18.41 | 17.95 | 18.08 | 5,414,115 | -0.17(-0.91%) |
Nov 21, 2011 | 18.25 | 18.32 | 17.84 | 18.25 | 7,755,733 | -0.47(-2.50%) |
Nov 18, 2011 | 19.04 | 19.21 | 18.56 | 18.71 | 5,498,160 | -0.08(-0.44%) |
Nov 17, 2011 | 19.53 | 19.77 | 18.63 | 18.80 | 7,975,472 | -0.83(-4.21%) |
Nov 16, 2011 | 19.06 | 20.10 | 18.97 | 19.62 | 10,597,805 | +0.58(+3.03%) |
Nov 15, 2011 | 18.84 | 19.15 | 18.72 | 19.05 | 6,671,067 | -0.03(-0.16%) |
Nov 14, 2011 | 19.17 | 19.31 | 18.89 | 19.08 | 5,411,642 | -0.25(-1.32%) |
Nov 11, 2011 | 19.24 | 19.58 | 19.13 | 19.33 | 4,189,278 | +0.37(+1.94%) |
Nov 10, 2011 | 19.18 | 19.34 | 18.64 | 18.96 | 9,100,586 | +0.16(+0.83%) |
Nov 09, 2011 | 19.00 | 19.52 | 18.78 | 18.81 | 8,845,717 | -1.03(-5.21%) |
Nov 08, 2011 | 19.63 | 19.91 | 19.40 | 19.84 | 8,673,061 | +0.37(+1.92%) |
Nov 07, 2011 | 19.13 | 19.62 | 19.10 | 19.47 | 9,409,910 | +0.23(+1.19%) |
Nov 04, 2011 | 19.23 | 19.47 | 18.89 | 19.24 | 7,854,626 | -0.40(-2.06%) |
Nov 03, 2011 | 18.38 | 19.74 | 18.34 | 19.64 | 15,495,716 | +1.76(+9.84%) |
Nov 02, 2011 | 17.75 | 18.04 | 17.62 | 17.88 | 7,518,117 | +0.54(+3.11%) |
Nov 01, 2011 | 17.04 | 17.61 | 16.98 | 17.34 | 10,832,209 | -1.01(-5.49%) |
Oct 31, 2011 | 18.79 | 18.90 | 18.33 | 18.35 | 5,942,360 | -0.76(-3.99%) |
Oct 28, 2011 | 18.74 | 19.11 | 18.64 | 19.11 | 6,187,498 | +0.23(+1.21%) |
Oct 27, 2011 | 18.79 | 19.07 | 18.53 | 18.89 | 8,935,481 | +1.10(+6.19%) |
Oct 26, 2011 | 17.49 | 17.92 | 17.11 | 17.78 | 8,997,216 | +0.47(+2.70%) |
Oct 25, 2011 | 17.88 | 17.92 | 17.26 | 17.32 | 5,997,930 | -0.52(-2.94%) |
Oct 24, 2011 | 17.49 | 17.86 | 17.45 | 17.84 | 7,820,392 | +0.50(+2.90%) |
Oct 21, 2011 | 17.06 | 17.36 | 16.89 | 17.34 | 7,006,559 | +0.73(+4.41%) |
Oct 20, 2011 | 16.45 | 16.78 | 16.05 | 16.61 | 7,247,357 | +0.04(+0.22%) |
Oct 19, 2011 | 16.86 | 17.05 | 16.46 | 16.57 | 6,647,446 | -0.27(-1.60%) |
Oct 18, 2011 | 16.20 | 16.96 | 15.98 | 16.84 | 7,140,982 | +0.61(+3.74%) |
Oct 17, 2011 | 16.90 | 16.93 | 16.18 | 16.23 | 6,136,928 | -0.70(-4.14%) |
Oct 14, 2011 | 16.66 | 16.96 | 16.59 | 16.93 | 5,761,152 | +0.81(+5.02%) |
Oct 13, 2011 | 16.18 | 16.25 | 15.80 | 16.12 | 7,005,109 | -0.17(-1.05%) |
Oct 12, 2011 | 16.13 | 16.56 | 15.99 | 16.29 | 9,924,924 | +0.60(+3.80%) |
Oct 11, 2011 | 15.79 | 15.83 | 15.56 | 15.70 | 8,073,344 | -0.23(-1.43%) |
Oct 10, 2011 | 15.46 | 15.96 | 15.37 | 15.93 | 8,099,369 | +0.80(+5.32%) |
Oct 07, 2011 | 15.88 | 15.98 | 15.07 | 15.12 | 11,088,908 | -0.59(-3.77%) |
Oct 06, 2011 | 15.68 | 15.88 | 15.52 | 15.71 | 14,465,899 | +0.38(+2.47%) |
Oct 05, 2011 | 14.34 | 15.44 | 14.18 | 15.33 | 19,234,078 | +1.10(+7.69%) |
Oct 04, 2011 | 13.78 | 14.29 | 13.34 | 14.24 | 20,922,662 | -0.08(-0.58%) |