Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.61 | 16.00 | 15.40 | 15.87 | 1,216,938 | +0.37(+2.36%) |
Oct 26, 2012 | 15.91 | 15.51 | 15.51 | 15.51 | 1,016,862 | -0.19(-1.24%) |
Oct 25, 2012 | 15.43 | 16.35 | 15.43 | 15.70 | 1,711,853 | +0.46(+3.04%) |
Oct 24, 2012 | 15.55 | 15.75 | 15.22 | 15.24 | 1,164,028 | -0.23(-1.50%) |
Oct 23, 2012 | 15.22 | 15.49 | 15.09 | 15.47 | 764,359 | +0.04(+0.24%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.28 | 15.43 | 593,618 | -0.22(-1.41%) |
Oct 18, 2012 | 15.67 | 15.71 | 15.47 | 15.65 | 441,849 | -0.01(-0.07%) |
Oct 17, 2012 | 15.52 | 15.67 | 15.47 | 15.66 | 1,057,108 | +0.15(+0.94%) |
Oct 16, 2012 | 15.43 | 15.56 | 15.43 | 15.52 | 701,789 | +0.15(+0.98%) |
Oct 15, 2012 | 15.18 | 15.44 | 15.08 | 15.37 | 821,062 | +0.18(+1.21%) |
Oct 12, 2012 | 15.49 | 15.69 | 14.94 | 15.18 | 1,232,725 | -0.36(-2.32%) |
Oct 11, 2012 | 15.70 | 15.73 | 15.50 | 15.54 | 889,419 | -0.02(-0.14%) |
Oct 10, 2012 | 15.86 | 15.94 | 15.55 | 15.57 | 1,155,243 | -0.28(-1.77%) |
Oct 09, 2012 | 15.94 | 16.34 | 15.53 | 15.85 | 2,127,025 | -0.54(-3.32%) |
Oct 08, 2012 | 16.32 | 16.49 | 16.19 | 16.39 | 403,725 | -0.03(-0.20%) |
Oct 05, 2012 | 16.33 | 16.56 | 16.27 | 16.42 | 920,626 | +0.15(+0.93%) |
Oct 04, 2012 | 15.86 | 16.37 | 15.79 | 16.27 | 884,458 | +0.09(+0.53%) |
Oct 03, 2012 | 16.13 | 16.21 | 15.87 | 16.19 | 671,481 | +0.12(+0.74%) |
Oct 02, 2012 | 16.07 | 16.25 | 15.95 | 16.07 | 898,944 | +0.08(+0.47%) |
Oct 01, 2012 | 15.20 | 16.30 | 15.20 | 15.99 | 1,126,495 | +0.24(+1.54%) |
Sep 28, 2012 | 15.61 | 15.79 | 15.47 | 15.75 | 822,977 | +0.05(+0.34%) |
Sep 27, 2012 | 15.59 | 15.71 | 15.49 | 15.70 | 589,783 | +0.23(+1.50%) |
Sep 26, 2012 | 15.63 | 15.64 | 15.32 | 15.46 | 1,260,085 | -0.17(-1.07%) |
Sep 25, 2012 | 16.21 | 16.39 | 15.54 | 15.63 | 1,398,225 | -0.65(-3.97%) |
Sep 24, 2012 | 16.10 | 16.49 | 16.00 | 16.28 | 1,273,924 | +0.01(+0.07%) |
Sep 21, 2012 | 16.26 | 16.43 | 16.18 | 16.27 | 903,106 | +0.10(+0.63%) |
Sep 20, 2012 | 16.29 | 16.38 | 15.98 | 16.16 | 1,258,156 | -0.38(-2.28%) |
Sep 19, 2012 | 16.58 | 16.77 | 16.39 | 16.54 | 1,062,991 | -0.08(-0.45%) |
Sep 18, 2012 | 16.57 | 16.83 | 16.49 | 16.62 | 886,119 | +0.04(+0.26%) |
Sep 17, 2012 | 16.65 | 16.70 | 16.53 | 16.57 | 713,511 | -0.12(-0.71%) |
Sep 14, 2012 | 16.70 | 16.70 | 16.49 | 16.69 | 726,806 | +0.16(+0.95%) |
Sep 13, 2012 | 16.01 | 16.57 | 15.88 | 16.54 | 611,487 | +0.50(+3.09%) |
Sep 12, 2012 | 16.27 | 16.34 | 15.97 | 16.04 | 745,561 | -0.13(-0.83%) |
Sep 11, 2012 | 15.97 | 16.27 | 15.94 | 16.18 | 498,448 | +0.11(+0.67%) |
Sep 10, 2012 | 16.02 | 16.16 | 15.93 | 16.07 | 622,823 | -0.01(-0.07%) |
Sep 07, 2012 | 16.09 | 16.22 | 15.97 | 16.08 | 915,198 | +0.10(+0.64%) |
Sep 06, 2012 | 15.52 | 16.12 | 15.49 | 15.98 | 1,010,119 | +0.54(+3.53%) |
Sep 05, 2012 | 15.43 | 15.61 | 15.41 | 15.43 | 773,388 | -0.01(-0.03%) |
Sep 04, 2012 | 15.43 | 15.62 | 15.21 | 15.44 | 1,169,974 | +0.09(+0.56%) |
Aug 31, 2012 | 15.15 | 15.38 | 15.15 | 15.35 | 744,297 | +0.19(+1.28%) |
Aug 30, 2012 | 15.19 | 15.22 | 15.14 | 15.16 | 659,839 | -0.15(-0.99%) |
Aug 29, 2012 | 15.38 | 15.47 | 15.27 | 15.31 | 1,056,566 | -0.08(-0.53%) |
Aug 27, 2012 | 15.36 | 15.45 | 15.30 | 15.39 | 810,271 | +0.03(+0.18%) |
Aug 24, 2012 | 15.26 | 15.42 | 15.25 | 15.36 | 835,870 | +0.04(+0.25%) |
Aug 23, 2012 | 15.52 | 15.52 | 15.30 | 15.32 | 635,274 | -0.19(-1.22%) |
Aug 22, 2012 | 15.56 | 15.65 | 15.35 | 15.51 | 1,065,760 | -0.11(-0.72%) |
Aug 21, 2012 | 15.67 | 15.81 | 15.57 | 15.63 | 897,379 | +0.00(+0.00%) |
Aug 20, 2012 | 15.58 | 15.70 | 15.49 | 15.63 | 1,000,728 | +0.06(+0.38%) |
Aug 17, 2012 | 15.46 | 15.60 | 15.34 | 15.57 | 645,389 | +0.13(+0.87%) |
Aug 16, 2012 | 15.45 | 15.57 | 15.33 | 15.43 | 638,492 | +0.03(+0.17%) |
Aug 15, 2012 | 15.56 | 15.56 | 15.35 | 15.40 | 650,994 | +0.02(+0.14%) |
Aug 14, 2012 | 15.36 | 15.57 | 15.29 | 15.38 | 820,453 | +0.07(+0.46%) |
Aug 13, 2012 | 15.17 | 15.32 | 15.10 | 15.31 | 439,904 | +0.11(+0.71%) |
Aug 10, 2012 | 15.24 | 15.25 | 15.10 | 15.21 | 1,316,355 | -0.04(-0.28%) |
Aug 09, 2012 | 15.07 | 15.28 | 15.01 | 15.25 | 1,193,585 | +0.18(+1.22%) |
Aug 08, 2012 | 15.06 | 15.25 | 14.80 | 15.07 | 1,758,642 | -0.12(-0.82%) |
Aug 07, 2012 | 14.60 | 15.26 | 14.55 | 15.19 | 1,558,841 | +0.68(+4.68%) |
Aug 06, 2012 | 14.61 | 14.69 | 14.49 | 14.51 | 1,242,294 | -0.04(-0.26%) |
Aug 03, 2012 | 14.55 | 14.60 | 14.48 | 14.55 | 2,176,779 | +0.16(+1.12%) |
Aug 02, 2012 | 14.26 | 14.45 | 14.15 | 14.39 | 1,407,521 | +0.00(+0.00%) |
Aug 01, 2012 | 14.34 | 14.45 | 14.21 | 14.39 | 1,602,711 | +0.03(+0.19%) |
Jul 31, 2012 | 14.30 | 14.39 | 14.19 | 14.36 | 1,149,208 | +0.00(+0.00%) |
Jul 30, 2012 | 14.26 | 14.54 | 14.10 | 14.36 | 1,909,071 | +0.11(+0.79%) |
Jul 27, 2012 | 13.81 | 14.35 | 13.47 | 14.25 | 2,308,594 | +0.53(+3.90%) |
Jul 26, 2012 | 12.82 | 13.87 | 12.58 | 13.71 | 2,349,437 | +0.66(+5.08%) |
Jul 25, 2012 | 12.96 | 13.11 | 12.85 | 13.05 | 1,125,779 | +0.18(+1.41%) |
Jul 24, 2012 | 12.99 | 13.04 | 12.78 | 12.87 | 842,391 | -0.12(-0.91%) |
Jul 23, 2012 | 12.93 | 13.08 | 12.66 | 12.99 | 664,842 | -0.24(-1.78%) |
Jul 20, 2012 | 13.30 | 13.41 | 13.21 | 13.22 | 652,824 | -0.17(-1.28%) |
Jul 19, 2012 | 13.27 | 13.49 | 13.23 | 13.39 | 603,936 | +0.11(+0.85%) |
Jul 18, 2012 | 13.30 | 13.38 | 13.21 | 13.28 | 1,208,257 | -0.02(-0.12%) |
Jul 17, 2012 | 13.39 | 13.41 | 13.18 | 13.30 | 563,611 | +0.04(+0.28%) |
Jul 16, 2012 | 13.40 | 13.49 | 13.17 | 13.26 | 1,114,721 | -0.16(-1.20%) |
Jul 13, 2012 | 13.16 | 13.42 | 13.10 | 13.42 | 1,163,277 | +0.33(+2.53%) |
Jul 12, 2012 | 13.15 | 13.18 | 13.05 | 13.09 | 1,062,461 | -0.21(-1.57%) |
Jul 11, 2012 | 13.45 | 13.51 | 13.22 | 13.30 | 1,199,783 | -0.17(-1.23%) |
Jul 10, 2012 | 13.70 | 13.77 | 13.29 | 13.46 | 1,412,177 | -0.19(-1.37%) |
Jul 09, 2012 | 13.92 | 13.97 | 13.58 | 13.65 | 879,814 | -0.34(-2.45%) |
Jul 06, 2012 | 13.90 | 14.04 | 13.78 | 13.99 | 782,243 | -0.08(-0.57%) |
Jul 05, 2012 | 14.27 | 14.33 | 13.99 | 14.07 | 960,606 | -0.24(-1.68%) |
Jul 03, 2012 | 14.37 | 14.64 | 14.27 | 14.31 | 667,779 | -0.04(-0.26%) |
Jul 02, 2012 | 14.06 | 14.36 | 13.94 | 14.35 | 2,064,104 | +0.45(+3.23%) |
Jun 29, 2012 | 13.85 | 13.90 | 13.61 | 13.90 | 1,788,877 | +0.37(+2.73%) |
Jun 28, 2012 | 13.51 | 13.73 | 13.38 | 13.53 | 2,275,747 | -0.11(-0.78%) |
Jun 27, 2012 | 13.41 | 13.77 | 13.31 | 13.64 | 1,559,669 | +0.30(+2.29%) |
Jun 26, 2012 | 13.14 | 13.42 | 13.09 | 13.33 | 2,400,550 | +0.21(+1.59%) |
Jun 25, 2012 | 13.20 | 13.23 | 12.95 | 13.12 | 1,558,450 | -0.33(-2.46%) |
Jun 22, 2012 | 13.58 | 13.84 | 13.32 | 13.46 | 1,400,721 | -0.04(-0.28%) |
Jun 21, 2012 | 13.88 | 13.96 | 13.39 | 13.49 | 1,084,893 | -0.29(-2.10%) |
Jun 20, 2012 | 13.69 | 13.92 | 13.53 | 13.78 | 1,509,055 | -0.05(-0.35%) |
Jun 19, 2012 | 13.22 | 14.06 | 13.22 | 13.83 | 3,545,825 | +0.86(+6.64%) |
Jun 18, 2012 | 12.26 | 13.17 | 12.22 | 12.97 | 3,221,314 | +0.62(+5.02%) |
Jun 15, 2012 | 12.28 | 12.35 | 12.13 | 12.35 | 712,124 | +0.08(+0.65%) |
Jun 14, 2012 | 12.24 | 12.33 | 12.18 | 12.27 | 1,123,313 | +0.05(+0.44%) |
Jun 13, 2012 | 12.22 | 12.40 | 12.09 | 12.21 | 971,741 | -0.06(-0.52%) |
Jun 12, 2012 | 12.26 | 12.30 | 12.00 | 12.28 | 1,343,336 | +0.08(+0.66%) |
Jun 11, 2012 | 12.43 | 12.62 | 12.20 | 12.20 | 1,553,417 | -0.24(-1.93%) |
Jun 08, 2012 | 12.41 | 12.47 | 12.19 | 12.44 | 800,296 | -0.03(-0.26%) |
Jun 07, 2012 | 12.92 | 12.92 | 12.43 | 12.47 | 1,087,038 | -0.27(-2.10%) |
Jun 06, 2012 | 12.26 | 12.77 | 12.22 | 12.74 | 1,433,413 | +0.55(+4.52%) |
Jun 05, 2012 | 11.89 | 12.25 | 11.88 | 12.19 | 751,899 | +0.25(+2.06%) |
Jun 04, 2012 | 12.18 | 12.22 | 11.90 | 11.94 | 1,105,865 | -0.24(-1.93%) |
Jun 01, 2012 | 12.18 | 12.51 | 12.09 | 12.18 | 2,626,312 | -0.16(-1.26%) |
May 31, 2012 | 12.31 | 12.42 | 12.13 | 12.33 | 799,483 | +0.02(+0.17%) |
May 30, 2012 | 12.36 | 12.38 | 12.09 | 12.31 | 810,144 | -0.20(-1.58%) |
May 29, 2012 | 12.51 | 12.55 | 12.35 | 12.51 | 1,156,820 | +0.16(+1.26%) |
May 25, 2012 | 12.39 | 12.51 | 12.34 | 12.35 | 583,906 | -0.03(-0.26%) |
May 24, 2012 | 12.45 | 12.45 | 12.25 | 12.39 | 1,509,513 | -0.02(-0.13%) |
May 23, 2012 | 12.33 | 12.45 | 12.08 | 12.40 | 1,663,673 | -0.06(-0.47%) |
May 22, 2012 | 12.46 | 12.59 | 12.35 | 12.46 | 2,331,707 | +0.01(+0.09%) |
May 21, 2012 | 12.28 | 12.48 | 12.08 | 12.45 | 2,443,487 | +0.20(+1.61%) |
May 18, 2012 | 12.43 | 12.55 | 12.21 | 12.25 | 1,922,480 | -0.18(-1.42%) |
May 17, 2012 | 12.41 | 12.51 | 12.28 | 12.43 | 1,104,672 | +0.03(+0.26%) |
May 16, 2012 | 12.97 | 13.19 | 12.39 | 12.40 | 2,347,616 | -0.48(-3.74%) |
May 15, 2012 | 12.98 | 13.18 | 12.82 | 12.88 | 1,336,780 | -0.14(-1.07%) |
May 14, 2012 | 13.26 | 13.34 | 13.01 | 13.02 | 929,819 | -0.35(-2.64%) |
May 11, 2012 | 13.41 | 13.49 | 13.32 | 13.37 | 1,102,440 | -0.22(-1.61%) |
May 10, 2012 | 13.66 | 13.67 | 13.42 | 13.59 | 1,197,431 | +0.05(+0.40%) |
May 09, 2012 | 13.56 | 13.70 | 13.40 | 13.54 | 1,246,811 | -0.21(-1.56%) |
May 08, 2012 | 13.80 | 13.94 | 13.51 | 13.75 | 1,587,971 | -0.18(-1.27%) |
May 07, 2012 | 13.66 | 13.93 | 13.60 | 13.93 | 1,285,375 | +0.22(+1.64%) |
May 04, 2012 | 13.74 | 13.90 | 13.54 | 13.70 | 875,824 | -0.15(-1.08%) |
May 03, 2012 | 14.27 | 14.33 | 13.83 | 13.85 | 1,267,665 | -0.45(-3.14%) |
May 02, 2012 | 14.45 | 14.45 | 14.14 | 14.30 | 1,175,150 | -0.22(-1.51%) |
May 01, 2012 | 14.54 | 14.63 | 14.45 | 14.52 | 1,802,999 | -0.09(-0.58%) |
Apr 30, 2012 | 14.69 | 14.69 | 14.29 | 14.61 | 1,895,377 | -0.05(-0.33%) |
Apr 27, 2012 | 14.75 | 15.20 | 14.17 | 14.65 | 2,787,811 | +0.44(+3.06%) |
Apr 26, 2012 | 13.98 | 14.26 | 13.87 | 14.22 | 1,789,292 | +0.17(+1.21%) |
Apr 25, 2012 | 13.82 | 14.10 | 13.62 | 14.05 | 3,113,641 | +0.50(+3.72%) |
Apr 24, 2012 | 13.62 | 13.68 | 13.50 | 13.54 | 851,880 | -0.07(-0.51%) |
Apr 23, 2012 | 13.43 | 13.71 | 13.28 | 13.61 | 1,810,816 | -0.04(-0.27%) |
Apr 20, 2012 | 13.79 | 13.85 | 13.59 | 13.65 | 1,363,122 | -0.04(-0.31%) |
Apr 19, 2012 | 13.82 | 13.87 | 13.68 | 13.69 | 892,720 | -0.04(-0.31%) |
Apr 18, 2012 | 13.86 | 13.92 | 13.67 | 13.73 | 1,305,783 | -0.21(-1.52%) |
Apr 17, 2012 | 13.92 | 14.10 | 13.72 | 13.95 | 3,691,210 | -0.06(-0.45%) |
Apr 16, 2012 | 14.33 | 14.40 | 13.93 | 14.01 | 2,100,673 | -0.22(-1.57%) |
Apr 13, 2012 | 14.57 | 14.63 | 14.23 | 14.23 | 1,184,311 | -0.37(-2.54%) |
Apr 12, 2012 | 14.07 | 14.61 | 14.07 | 14.61 | 1,449,926 | +0.55(+3.89%) |
Apr 11, 2012 | 14.24 | 14.29 | 14.01 | 14.06 | 1,250,497 | -0.01(-0.04%) |
Apr 10, 2012 | 14.23 | 14.36 | 14.02 | 14.06 | 1,549,419 | -0.24(-1.67%) |
Apr 09, 2012 | 14.53 | 14.56 | 14.21 | 14.30 | 1,844,482 | -0.36(-2.46%) |
Apr 05, 2012 | 14.89 | 14.90 | 14.58 | 14.66 | 1,178,653 | -0.28(-1.88%) |
Apr 04, 2012 | 15.31 | 15.42 | 14.92 | 14.94 | 1,450,728 | -0.57(-3.69%) |
Apr 03, 2012 | 15.36 | 15.58 | 15.36 | 15.52 | 2,269,289 | +0.11(+0.72%) |
Apr 02, 2012 | 15.10 | 15.45 | 15.06 | 15.41 | 975,928 | +0.24(+1.61%) |
Mar 30, 2012 | 15.13 | 15.29 | 15.05 | 15.16 | 1,321,319 | +0.12(+0.78%) |
Mar 29, 2012 | 15.22 | 15.37 | 14.97 | 15.05 | 1,929,971 | -0.38(-2.48%) |
Mar 28, 2012 | 15.52 | 15.67 | 15.26 | 15.43 | 1,436,138 | -0.10(-0.62%) |
Mar 27, 2012 | 15.66 | 15.84 | 15.52 | 15.52 | 1,564,100 | -0.13(-0.81%) |
Mar 26, 2012 | 15.84 | 15.93 | 15.60 | 15.65 | 1,167,136 | -0.04(-0.24%) |
Mar 23, 2012 | 15.52 | 15.74 | 15.46 | 15.69 | 1,187,602 | +0.15(+0.96%) |
Mar 22, 2012 | 15.70 | 15.81 | 15.40 | 15.54 | 1,291,742 | -0.33(-2.11%) |
Mar 21, 2012 | 15.92 | 16.01 | 15.77 | 15.87 | 2,891,641 | -0.04(-0.27%) |
Mar 20, 2012 | 15.89 | 16.17 | 15.60 | 15.92 | 1,819,383 | -0.10(-0.60%) |
Mar 19, 2012 | 15.90 | 16.38 | 15.67 | 16.01 | 1,862,612 | +0.06(+0.37%) |
Mar 16, 2012 | 16.02 | 16.14 | 15.85 | 15.95 | 1,450,634 | -0.05(-0.30%) |
Mar 15, 2012 | 16.13 | 16.17 | 15.48 | 16.00 | 4,980,687 | -0.47(-2.87%) |
Mar 14, 2012 | 16.31 | 16.50 | 16.31 | 16.47 | 2,540,775 | +0.10(+0.62%) |
Mar 13, 2012 | 16.24 | 16.50 | 16.09 | 16.37 | 2,216,933 | +0.30(+1.85%) |
Mar 12, 2012 | 16.15 | 16.23 | 15.93 | 16.08 | 1,428,577 | -0.15(-0.95%) |
Mar 09, 2012 | 16.19 | 16.34 | 16.04 | 16.23 | 1,449,180 | +0.04(+0.23%) |
Mar 08, 2012 | 16.11 | 16.36 | 15.99 | 16.19 | 1,571,380 | +0.27(+1.67%) |
Mar 07, 2012 | 15.74 | 16.02 | 15.68 | 15.93 | 2,417,037 | +0.26(+1.66%) |
Mar 06, 2012 | 15.69 | 15.78 | 15.42 | 15.67 | 2,322,134 | -0.31(-1.93%) |
Mar 05, 2012 | 16.11 | 16.11 | 15.89 | 15.97 | 2,421,833 | -0.18(-1.08%) |
Mar 02, 2012 | 16.28 | 16.28 | 16.06 | 16.15 | 2,252,047 | -0.17(-1.04%) |
Mar 01, 2012 | 16.21 | 16.44 | 16.19 | 16.32 | 1,726,568 | +0.15(+0.92%) |
Feb 29, 2012 | 16.40 | 16.41 | 16.14 | 16.17 | 1,795,245 | -0.21(-1.30%) |
Feb 28, 2012 | 16.23 | 16.43 | 16.18 | 16.38 | 1,631,786 | +0.16(+0.98%) |
Feb 27, 2012 | 15.98 | 16.31 | 15.87 | 16.22 | 2,056,067 | +0.12(+0.76%) |
Feb 24, 2012 | 16.17 | 16.37 | 16.07 | 16.10 | 1,661,145 | -0.03(-0.16%) |
Feb 23, 2012 | 15.91 | 16.14 | 15.78 | 16.13 | 1,533,972 | +0.20(+1.27%) |
Feb 22, 2012 | 15.80 | 16.00 | 15.70 | 15.93 | 3,030,884 | +0.02(+0.13%) |
Feb 21, 2012 | 15.91 | 16.11 | 15.67 | 15.91 | 2,820,448 | +0.03(+0.17%) |
Feb 17, 2012 | 15.41 | 15.92 | 15.33 | 15.88 | 2,225,996 | +0.59(+3.85%) |
Feb 16, 2012 | 14.82 | 15.46 | 14.79 | 15.29 | 10,552,059 | +0.48(+3.26%) |
Feb 15, 2012 | 14.59 | 14.84 | 14.53 | 14.81 | 1,960,685 | +0.30(+2.09%) |
Feb 14, 2012 | 14.46 | 14.59 | 14.39 | 14.50 | 1,625,170 | -0.01(-0.07%) |
Feb 13, 2012 | 14.75 | 14.78 | 14.36 | 14.51 | 1,335,024 | -0.03(-0.18%) |
Feb 10, 2012 | 14.40 | 14.57 | 14.35 | 14.54 | 1,120,286 | -0.10(-0.65%) |
Feb 09, 2012 | 14.55 | 14.69 | 14.43 | 14.64 | 1,136,954 | +0.09(+0.62%) |
Feb 08, 2012 | 14.39 | 14.57 | 14.07 | 14.55 | 2,384,720 | +0.23(+1.59%) |
Feb 07, 2012 | 14.54 | 14.73 | 14.14 | 14.32 | 3,387,953 | -0.37(-2.53%) |
Feb 06, 2012 | 14.12 | 15.12 | 13.91 | 14.69 | 4,077,872 | -0.65(-4.22%) |
Feb 03, 2012 | 15.51 | 15.53 | 15.23 | 15.34 | 2,168,852 | +0.06(+0.42%) |
Feb 02, 2012 | 15.77 | 15.84 | 15.20 | 15.27 | 1,871,167 | -0.42(-2.71%) |
Feb 01, 2012 | 15.34 | 15.74 | 15.29 | 15.70 | 1,793,864 | +0.53(+3.52%) |
Jan 31, 2012 | 15.01 | 15.34 | 14.79 | 15.17 | 1,735,045 | +0.33(+2.24%) |
Jan 30, 2012 | 14.71 | 14.85 | 14.60 | 14.83 | 1,589,198 | -0.08(-0.53%) |
Jan 27, 2012 | 14.82 | 15.06 | 14.76 | 14.91 | 1,353,776 | -0.01(-0.03%) |
Jan 26, 2012 | 14.79 | 14.95 | 14.63 | 14.92 | 1,531,894 | +0.27(+1.87%) |
Jan 25, 2012 | 14.54 | 14.73 | 14.46 | 14.64 | 1,258,858 | -0.01(-0.04%) |
Jan 24, 2012 | 14.53 | 14.71 | 14.35 | 14.65 | 999,468 | -0.05(-0.36%) |
Jan 23, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 1,214,889 | +0.01(+0.04%) |
Jan 20, 2012 | 14.44 | 14.76 | 14.38 | 14.70 | 1,034,737 | +0.29(+1.98%) |
Jan 19, 2012 | 14.34 | 14.89 | 14.25 | 14.41 | 1,893,949 | +0.25(+1.79%) |
Jan 18, 2012 | 13.94 | 14.18 | 13.91 | 14.16 | 743,450 | +0.19(+1.36%) |
Jan 17, 2012 | 13.99 | 14.08 | 13.84 | 13.97 | 1,602,225 | +0.09(+0.65%) |
Jan 13, 2012 | 14.01 | 14.20 | 13.81 | 13.88 | 1,221,470 | -0.40(-2.77%) |
Jan 12, 2012 | 14.07 | 14.51 | 14.02 | 14.27 | 1,813,147 | -0.26(-1.82%) |
Jan 11, 2012 | 14.29 | 14.83 | 14.15 | 14.54 | 1,875,829 | -0.35(-2.34%) |
Jan 10, 2012 | 15.39 | 15.74 | 14.80 | 14.89 | 1,844,847 | +0.37(+2.58%) |
Jan 09, 2012 | 14.51 | 14.68 | 14.44 | 14.51 | 1,665,535 | +0.05(+0.33%) |
Jan 06, 2012 | 14.16 | 14.55 | 14.05 | 14.46 | 936,761 | +0.29(+2.01%) |
Jan 05, 2012 | 14.08 | 14.25 | 14.00 | 14.18 | 2,395,547 | -0.01(-0.04%) |
Jan 04, 2012 | 14.20 | 14.31 | 14.11 | 14.18 | 1,109,066 | +0.40(+2.87%) |
Dec 30, 2011 | 13.55 | 13.80 | 13.50 | 13.79 | 1,039,492 | +0.16(+1.16%) |
Dec 29, 2011 | 13.52 | 13.70 | 13.43 | 13.63 | 732,140 | +0.13(+0.98%) |
Dec 28, 2011 | 13.74 | 13.77 | 13.33 | 13.50 | 1,051,747 | -0.22(-1.58%) |
Dec 27, 2011 | 13.77 | 13.92 | 13.61 | 13.71 | 1,469,001 | -0.15(-1.07%) |
Dec 23, 2011 | 13.62 | 13.86 | 13.50 | 13.86 | 1,284,560 | +0.91(+7.06%) |
Dec 21, 2011 | 12.47 | 12.96 | 12.41 | 12.95 | 1,528,735 | +0.41(+3.29%) |
Dec 20, 2011 | 12.45 | 12.60 | 12.35 | 12.54 | 1,869,176 | +0.39(+3.17%) |
Dec 19, 2011 | 12.60 | 12.67 | 12.13 | 12.15 | 1,883,609 | -0.19(-1.54%) |
Dec 16, 2011 | 12.25 | 12.43 | 12.19 | 12.34 | 1,978,397 | +0.24(+1.96%) |
Dec 15, 2011 | 11.73 | 12.10 | 11.64 | 12.10 | 1,756,827 | +0.63(+5.53%) |
Dec 14, 2011 | 11.87 | 11.95 | 11.43 | 11.47 | 1,555,058 | -0.57(-4.74%) |
Dec 13, 2011 | 12.25 | 12.40 | 11.94 | 12.04 | 1,324,139 | -0.08(-0.70%) |
Dec 12, 2011 | 12.45 | 12.54 | 11.93 | 12.12 | 1,785,840 | -0.58(-4.53%) |
Dec 09, 2011 | 12.79 | 12.98 | 12.66 | 12.70 | 931,197 | -0.01(-0.04%) |
Dec 08, 2011 | 13.17 | 13.19 | 12.64 | 12.70 | 1,009,284 | -0.66(-4.94%) |
Dec 07, 2011 | 13.11 | 13.41 | 12.94 | 13.36 | 1,557,787 | +0.21(+1.61%) |
Dec 06, 2011 | 13.29 | 13.32 | 13.00 | 13.15 | 1,463,490 | -0.16(-1.23%) |
Dec 05, 2011 | 13.67 | 13.78 | 13.15 | 13.32 | 1,682,990 | -0.03(-0.20%) |
Dec 02, 2011 | 13.62 | 13.74 | 13.29 | 13.34 | 783,481 | -0.04(-0.32%) |
Dec 01, 2011 | 13.55 | 13.72 | 13.31 | 13.39 | 860,807 | -0.25(-1.82%) |
Nov 30, 2011 | 13.25 | 13.67 | 13.02 | 13.63 | 1,432,246 | +0.88(+6.91%) |
Nov 29, 2011 | 12.54 | 12.76 | 12.41 | 12.75 | 1,158,085 | +0.17(+1.39%) |
Nov 28, 2011 | 12.38 | 12.67 | 12.32 | 12.58 | 1,010,873 | +0.67(+5.58%) |
Nov 25, 2011 | 11.92 | 12.22 | 11.74 | 11.91 | 539,132 | -0.12(-1.01%) |
Nov 23, 2011 | 12.19 | 12.19 | 11.95 | 12.03 | 1,280,759 | -0.30(-2.44%) |
Nov 22, 2011 | 12.53 | 12.67 | 12.30 | 12.34 | 683,316 | -0.24(-1.89%) |
Nov 21, 2011 | 12.60 | 12.67 | 12.37 | 12.57 | 1,106,521 | -0.32(-2.50%) |
Nov 18, 2011 | 12.71 | 12.91 | 12.51 | 12.89 | 975,616 | +0.25(+2.00%) |
Nov 17, 2011 | 12.87 | 13.02 | 12.60 | 12.64 | 837,123 | -0.21(-1.64%) |
Nov 16, 2011 | 13.00 | 13.20 | 12.83 | 12.85 | 1,829,926 | -0.35(-2.64%) |
Nov 15, 2011 | 13.20 | 13.34 | 12.94 | 13.20 | 2,337,548 | -0.08(-0.64%) |
Nov 14, 2011 | 13.44 | 13.50 | 13.15 | 13.29 | 2,040,086 | -0.22(-1.64%) |
Nov 11, 2011 | 13.67 | 13.80 | 13.43 | 13.51 | 1,959,563 | +0.06(+0.47%) |
Nov 10, 2011 | 13.55 | 13.72 | 13.36 | 13.44 | 2,010,925 | +0.15(+1.15%) |
Nov 09, 2011 | 13.92 | 13.96 | 13.22 | 13.29 | 2,761,184 | -1.10(-7.67%) |
Nov 08, 2011 | 14.27 | 14.55 | 14.21 | 14.39 | 1,902,151 | +0.01(+0.07%) |
Nov 07, 2011 | 14.60 | 14.88 | 14.26 | 14.38 | 1,800,926 | -0.28(-1.91%) |
Nov 04, 2011 | 14.63 | 14.79 | 14.20 | 14.66 | 1,164,361 | -0.17(-1.17%) |
Nov 03, 2011 | 14.45 | 15.09 | 13.89 | 14.84 | 1,807,753 | +0.60(+4.19%) |
Nov 02, 2011 | 13.86 | 14.26 | 13.70 | 14.24 | 2,177,147 | +0.69(+5.11%) |