Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.07 | 15.16 | 15.01 | 15.13 | 6,991,991 | +0.01(+0.04%) |
Sep 27, 2012 | 15.15 | 15.16 | 15.00 | 15.13 | 5,855,486 | +0.03(+0.18%) |
Sep 26, 2012 | 15.04 | 15.18 | 15.01 | 15.10 | 6,483,233 | +0.08(+0.51%) |
Sep 25, 2012 | 15.09 | 15.11 | 14.96 | 15.02 | 7,840,165 | -0.08(-0.51%) |
Sep 24, 2012 | 15.04 | 15.13 | 14.91 | 15.10 | 7,462,782 | +0.01(+0.07%) |
Sep 21, 2012 | 15.05 | 15.22 | 14.99 | 15.09 | 14,588,887 | +0.15(+0.99%) |
Sep 20, 2012 | 14.77 | 15.22 | 14.74 | 14.94 | 31,249,114 | +0.87(+6.20%) |
Sep 19, 2012 | 14.12 | 14.17 | 14.05 | 14.07 | 6,955,484 | +0.01(+0.04%) |
Sep 18, 2012 | 14.06 | 14.10 | 14.00 | 14.06 | 4,344,423 | +0.02(+0.16%) |
Sep 17, 2012 | 14.02 | 14.09 | 13.99 | 14.04 | 11,252,810 | +0.01(+0.04%) |
Sep 14, 2012 | 14.17 | 14.20 | 13.99 | 14.04 | 7,616,387 | -0.20(-1.43%) |
Sep 13, 2012 | 14.03 | 14.26 | 14.03 | 14.24 | 5,581,906 | +0.22(+1.57%) |
Sep 12, 2012 | 14.09 | 14.15 | 14.00 | 14.02 | 4,252,254 | -0.07(-0.51%) |
Sep 11, 2012 | 14.08 | 14.15 | 14.06 | 14.09 | 5,435,554 | +0.02(+0.16%) |
Sep 10, 2012 | 14.07 | 14.14 | 14.00 | 14.07 | 3,964,848 | +0.04(+0.27%) |
Sep 07, 2012 | 14.17 | 14.21 | 14.01 | 14.03 | 5,361,317 | -0.15(-1.08%) |
Sep 06, 2012 | 14.03 | 14.21 | 14.03 | 14.19 | 9,683,558 | +0.24(+1.69%) |
Sep 05, 2012 | 14.08 | 14.10 | 13.94 | 13.95 | 7,570,500 | -0.12(-0.86%) |
Sep 04, 2012 | 13.88 | 14.13 | 13.88 | 14.07 | 8,830,789 | +0.30(+2.15%) |
Aug 31, 2012 | 13.74 | 13.82 | 13.71 | 13.77 | 4,765,937 | +0.07(+0.48%) |
Aug 30, 2012 | 13.82 | 13.83 | 13.61 | 13.71 | 4,113,227 | -0.14(-0.99%) |
Aug 29, 2012 | 13.85 | 13.93 | 13.82 | 13.85 | 5,490,357 | +0.12(+0.84%) |
Aug 27, 2012 | 13.66 | 13.80 | 13.63 | 13.73 | 5,100,926 | +0.10(+0.72%) |
Aug 24, 2012 | 13.53 | 13.65 | 13.50 | 13.63 | 5,235,735 | +0.09(+0.65%) |
Aug 23, 2012 | 13.61 | 13.65 | 13.52 | 13.54 | 6,491,678 | -0.09(-0.64%) |
Aug 22, 2012 | 13.64 | 13.65 | 13.55 | 13.63 | 6,184,847 | -0.01(-0.04%) |
Aug 21, 2012 | 13.61 | 13.68 | 13.53 | 13.64 | 6,194,203 | +0.05(+0.36%) |
Aug 20, 2012 | 13.57 | 13.59 | 13.49 | 13.59 | 3,161,252 | +0.02(+0.16%) |
Aug 17, 2012 | 13.57 | 13.59 | 13.50 | 13.57 | 5,272,921 | +0.04(+0.28%) |
Aug 16, 2012 | 13.53 | 13.58 | 13.48 | 13.53 | 6,038,058 | +0.01(+0.04%) |
Aug 15, 2012 | 13.48 | 13.56 | 13.45 | 13.52 | 3,702,061 | +0.05(+0.37%) |
Aug 14, 2012 | 13.60 | 13.63 | 13.44 | 13.47 | 4,725,608 | -0.10(-0.77%) |
Aug 13, 2012 | 13.57 | 13.61 | 13.52 | 13.58 | 4,412,244 | -0.04(-0.32%) |
Aug 10, 2012 | 13.54 | 13.65 | 13.49 | 13.62 | 3,795,872 | +0.04(+0.28%) |
Aug 09, 2012 | 13.58 | 13.58 | 13.47 | 13.58 | 4,225,680 | +0.04(+0.32%) |
Aug 08, 2012 | 13.56 | 13.59 | 13.48 | 13.54 | 6,199,991 | -0.01(-0.08%) |
Aug 07, 2012 | 13.49 | 13.60 | 13.47 | 13.55 | 4,593,137 | +0.09(+0.65%) |
Aug 06, 2012 | 13.52 | 13.57 | 13.45 | 13.46 | 5,086,716 | -0.02(-0.12%) |
Aug 03, 2012 | 13.43 | 13.53 | 13.42 | 13.48 | 5,445,094 | +0.14(+1.07%) |
Aug 02, 2012 | 13.36 | 13.37 | 13.20 | 13.33 | 7,056,096 | -0.04(-0.33%) |
Aug 01, 2012 | 13.57 | 13.59 | 13.36 | 13.38 | 5,524,869 | -0.16(-1.21%) |
Jul 31, 2012 | 13.59 | 13.60 | 13.47 | 13.54 | 7,426,071 | -0.04(-0.28%) |
Jul 30, 2012 | 13.31 | 13.61 | 13.27 | 13.58 | 11,630,480 | +0.25(+1.89%) |
Jul 27, 2012 | 13.26 | 13.36 | 13.21 | 13.33 | 6,245,020 | +0.12(+0.87%) |
Jul 26, 2012 | 13.18 | 13.29 | 13.14 | 13.21 | 6,634,329 | +0.13(+1.01%) |
Jul 25, 2012 | 13.04 | 13.14 | 13.02 | 13.08 | 8,921,057 | +0.15(+1.19%) |
Jul 24, 2012 | 13.02 | 13.05 | 12.84 | 12.93 | 9,880,249 | -0.11(-0.83%) |
Jul 23, 2012 | 13.11 | 13.16 | 12.99 | 13.04 | 17,806,156 | -0.07(-0.50%) |
Jul 20, 2012 | 13.32 | 13.34 | 13.06 | 13.10 | 21,349,432 | -0.24(-1.83%) |
Jul 19, 2012 | 13.45 | 13.47 | 13.29 | 13.35 | 20,261,854 | -0.10(-0.77%) |
Jul 18, 2012 | 13.39 | 13.50 | 13.34 | 13.45 | 7,847,722 | +0.03(+0.24%) |
Jul 17, 2012 | 13.43 | 13.52 | 13.35 | 13.42 | 9,019,176 | -0.02(-0.12%) |
Jul 16, 2012 | 13.71 | 13.72 | 13.42 | 13.43 | 9,778,880 | -0.29(-2.14%) |
Jul 13, 2012 | 13.69 | 13.77 | 13.63 | 13.73 | 5,160,921 | +0.06(+0.44%) |
Jul 12, 2012 | 13.77 | 13.79 | 13.67 | 13.67 | 5,922,569 | -0.12(-0.91%) |
Jul 11, 2012 | 13.85 | 13.85 | 13.78 | 13.79 | 7,015,306 | -0.03(-0.20%) |
Jul 10, 2012 | 13.88 | 13.94 | 13.77 | 13.82 | 8,112,780 | -0.01(-0.08%) |
Jul 09, 2012 | 13.96 | 13.98 | 13.75 | 13.83 | 11,327,452 | -0.14(-0.97%) |
Jul 06, 2012 | 13.95 | 13.99 | 13.90 | 13.97 | 5,895,262 | -0.03(-0.19%) |
Jul 05, 2012 | 14.02 | 14.04 | 13.91 | 13.99 | 5,217,610 | -0.05(-0.35%) |
Jul 03, 2012 | 14.00 | 14.07 | 13.95 | 14.04 | 2,699,544 | +0.03(+0.19%) |
Jul 02, 2012 | 14.04 | 14.07 | 13.93 | 14.02 | 6,065,914 | -0.07(-0.46%) |
Jun 29, 2012 | 14.00 | 14.08 | 13.97 | 14.08 | 9,275,638 | +0.22(+1.57%) |
Jun 28, 2012 | 13.69 | 13.86 | 13.67 | 13.86 | 6,919,103 | +0.12(+0.87%) |
Jun 27, 2012 | 13.73 | 13.82 | 13.72 | 13.74 | 5,877,710 | +0.04(+0.32%) |
Jun 26, 2012 | 13.77 | 13.79 | 13.63 | 13.70 | 6,628,323 | +0.01(+0.08%) |
Jun 25, 2012 | 13.70 | 13.75 | 13.62 | 13.69 | 5,148,671 | -0.08(-0.55%) |
Jun 22, 2012 | 13.82 | 13.90 | 13.75 | 13.77 | 11,482,277 | +0.05(+0.36%) |
Jun 21, 2012 | 13.54 | 13.96 | 13.51 | 13.72 | 21,196,800 | +0.36(+2.68%) |
Jun 20, 2012 | 13.58 | 13.60 | 13.29 | 13.36 | 9,241,229 | -0.24(-1.76%) |
Jun 19, 2012 | 13.58 | 13.67 | 13.51 | 13.60 | 4,277,302 | +0.05(+0.36%) |
Jun 18, 2012 | 13.45 | 13.57 | 13.45 | 13.55 | 4,496,068 | -0.01(-0.08%) |
Jun 15, 2012 | 13.49 | 13.56 | 13.46 | 13.56 | 6,485,584 | +0.07(+0.48%) |
Jun 14, 2012 | 13.49 | 13.55 | 13.43 | 13.49 | 4,834,866 | +0.02(+0.12%) |
Jun 13, 2012 | 13.58 | 13.61 | 13.44 | 13.48 | 4,533,449 | -0.10(-0.72%) |
Jun 12, 2012 | 13.54 | 13.59 | 13.50 | 13.58 | 3,672,866 | +0.07(+0.52%) |
Jun 11, 2012 | 13.72 | 13.73 | 13.50 | 13.50 | 4,073,960 | -0.15(-1.07%) |
Jun 08, 2012 | 13.50 | 13.67 | 13.47 | 13.65 | 3,970,870 | +0.14(+1.05%) |
Jun 07, 2012 | 13.58 | 13.63 | 13.50 | 13.51 | 4,564,384 | -0.04(-0.32%) |
Jun 06, 2012 | 13.37 | 13.55 | 13.35 | 13.55 | 5,467,705 | +0.20(+1.46%) |
Jun 05, 2012 | 13.22 | 13.38 | 13.14 | 13.36 | 7,480,830 | +0.13(+0.99%) |
Jun 04, 2012 | 13.29 | 13.37 | 13.20 | 13.23 | 11,884,793 | -0.12(-0.94%) |
Jun 01, 2012 | 13.55 | 13.58 | 13.31 | 13.35 | 11,363,838 | -0.30(-2.23%) |
May 31, 2012 | 13.66 | 13.71 | 13.58 | 13.66 | 4,881,103 | +0.01(+0.08%) |
May 30, 2012 | 13.65 | 13.75 | 13.62 | 13.65 | 9,853,129 | -0.07(-0.51%) |
May 29, 2012 | 13.74 | 13.80 | 13.70 | 13.72 | 9,208,876 | +0.01(+0.04%) |
May 25, 2012 | 13.74 | 13.75 | 13.68 | 13.71 | 6,170,539 | -0.01(-0.04%) |
May 24, 2012 | 13.76 | 13.81 | 13.63 | 13.72 | 10,112,000 | -0.05(-0.36%) |
May 23, 2012 | 13.70 | 13.78 | 13.60 | 13.77 | 5,026,215 | +0.05(+0.40%) |
May 22, 2012 | 13.69 | 13.76 | 13.65 | 13.71 | 4,383,933 | +0.05(+0.40%) |
May 21, 2012 | 13.70 | 13.71 | 13.57 | 13.66 | 9,197,943 | +0.02(+0.16%) |
May 18, 2012 | 13.79 | 13.86 | 13.60 | 13.63 | 9,812,119 | -0.15(-1.06%) |
May 17, 2012 | 14.00 | 14.00 | 13.78 | 13.78 | 5,333,275 | -0.17(-1.24%) |
May 16, 2012 | 13.90 | 14.00 | 13.88 | 13.96 | 5,328,039 | +0.07(+0.51%) |
May 15, 2012 | 13.91 | 13.97 | 13.85 | 13.88 | 7,287,158 | -0.02(-0.16%) |
May 14, 2012 | 13.93 | 13.98 | 13.81 | 13.91 | 7,416,150 | -0.07(-0.51%) |
May 11, 2012 | 13.91 | 14.07 | 13.86 | 13.98 | 5,767,963 | +0.04(+0.31%) |
May 10, 2012 | 13.94 | 13.99 | 13.86 | 13.93 | 8,300,036 | +0.07(+0.47%) |
May 09, 2012 | 13.85 | 13.94 | 13.80 | 13.87 | 8,924,157 | -0.03(-0.23%) |
May 08, 2012 | 13.92 | 13.94 | 13.83 | 13.90 | 7,985,022 | -0.05(-0.39%) |
May 07, 2012 | 13.93 | 14.09 | 13.91 | 13.96 | 5,961,295 | -0.03(-0.19%) |
May 04, 2012 | 13.97 | 14.12 | 13.96 | 13.98 | 6,510,256 | -0.01(-0.08%) |
May 03, 2012 | 14.03 | 14.04 | 13.93 | 13.99 | 5,534,420 | -0.01(-0.08%) |
May 02, 2012 | 14.03 | 14.04 | 13.93 | 14.00 | 4,409,829 | -0.04(-0.27%) |
May 01, 2012 | 14.02 | 14.13 | 13.95 | 14.04 | 5,307,099 | +0.02(+0.15%) |
Apr 30, 2012 | 14.04 | 14.06 | 13.99 | 14.02 | 4,679,143 | -0.05(-0.39%) |
Apr 27, 2012 | 14.06 | 14.11 | 14.05 | 14.07 | 3,482,590 | +0.01(+0.08%) |
Apr 26, 2012 | 13.93 | 14.10 | 13.85 | 14.06 | 7,076,153 | +0.15(+1.05%) |
Apr 25, 2012 | 13.97 | 14.00 | 13.89 | 13.92 | 5,647,769 | +0.00(+0.00%) |
Apr 24, 2012 | 13.91 | 14.00 | 13.88 | 13.92 | 4,533,914 | +0.05(+0.39%) |
Apr 23, 2012 | 14.01 | 14.01 | 13.85 | 13.86 | 5,933,530 | -0.26(-1.83%) |
Apr 20, 2012 | 14.04 | 14.16 | 14.04 | 14.12 | 6,389,942 | +0.10(+0.69%) |
Apr 19, 2012 | 14.04 | 14.08 | 13.97 | 14.02 | 8,305,162 | +0.02(+0.11%) |
Apr 18, 2012 | 14.01 | 14.04 | 13.94 | 14.01 | 5,918,685 | -0.04(-0.31%) |
Apr 17, 2012 | 13.98 | 14.10 | 13.89 | 14.05 | 5,667,112 | +0.13(+0.97%) |
Apr 16, 2012 | 13.87 | 13.95 | 13.83 | 13.92 | 20,043,194 | +0.05(+0.39%) |
Apr 13, 2012 | 13.95 | 14.05 | 13.86 | 13.86 | 21,305,954 | -0.09(-0.66%) |
Apr 12, 2012 | 13.88 | 13.95 | 13.79 | 13.95 | 21,450,558 | +0.08(+0.54%) |
Apr 11, 2012 | 13.98 | 14.02 | 13.83 | 13.88 | 7,505,107 | -0.03(-0.19%) |
Apr 10, 2012 | 13.97 | 14.01 | 13.90 | 13.91 | 8,600,584 | -0.11(-0.77%) |
Apr 09, 2012 | 14.08 | 14.17 | 14.00 | 14.01 | 7,983,570 | -0.21(-1.47%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.19 | 14.22 | 9,067,981 | -0.08(-0.53%) |
Apr 04, 2012 | 14.36 | 14.42 | 14.30 | 14.30 | 9,115,886 | -0.09(-0.64%) |
Apr 03, 2012 | 14.39 | 14.46 | 14.32 | 14.39 | 12,932,835 | +0.11(+0.75%) |
Apr 02, 2012 | 14.14 | 14.34 | 14.04 | 14.28 | 10,823,451 | +0.16(+1.10%) |
Mar 30, 2012 | 14.19 | 14.25 | 14.12 | 14.13 | 5,588,475 | -0.01(-0.04%) |
Mar 29, 2012 | 14.09 | 14.20 | 14.02 | 14.13 | 7,201,048 | -0.01(-0.04%) |
Mar 28, 2012 | 14.11 | 14.15 | 14.08 | 14.14 | 7,473,098 | +0.04(+0.31%) |
Mar 27, 2012 | 14.03 | 14.15 | 14.03 | 14.09 | 5,299,051 | +0.06(+0.46%) |
Mar 26, 2012 | 14.07 | 14.16 | 14.02 | 14.03 | 7,882,183 | +0.02(+0.11%) |
Mar 23, 2012 | 14.08 | 14.08 | 13.96 | 14.01 | 6,139,930 | -0.09(-0.61%) |
Mar 22, 2012 | 14.14 | 14.18 | 14.00 | 14.10 | 6,618,874 | -0.08(-0.57%) |
Mar 21, 2012 | 14.14 | 14.21 | 14.13 | 14.18 | 5,042,166 | +0.03(+0.19%) |
Mar 20, 2012 | 14.15 | 14.20 | 14.13 | 14.15 | 3,412,302 | -0.03(-0.19%) |
Mar 19, 2012 | 14.20 | 14.27 | 14.18 | 14.18 | 3,769,564 | -0.04(-0.27%) |
Mar 16, 2012 | 14.33 | 14.39 | 14.16 | 14.22 | 5,723,811 | -0.08(-0.56%) |
Mar 15, 2012 | 14.18 | 14.30 | 14.14 | 14.30 | 3,747,860 | +0.15(+1.06%) |
Mar 14, 2012 | 14.19 | 14.23 | 14.13 | 14.15 | 2,435,904 | -0.04(-0.27%) |
Mar 13, 2012 | 14.15 | 14.21 | 14.11 | 14.19 | 3,933,200 | +0.06(+0.42%) |
Mar 12, 2012 | 14.08 | 14.19 | 14.01 | 14.13 | 3,008,440 | +0.05(+0.34%) |
Mar 09, 2012 | 14.09 | 14.11 | 14.02 | 14.08 | 6,675,033 | -0.03(-0.19%) |
Mar 08, 2012 | 14.11 | 14.13 | 14.06 | 14.11 | 3,521,779 | +0.06(+0.46%) |
Mar 07, 2012 | 14.00 | 14.09 | 13.97 | 14.04 | 4,565,052 | +0.04(+0.31%) |
Mar 06, 2012 | 14.08 | 14.19 | 13.96 | 14.00 | 7,076,702 | -0.18(-1.29%) |
Mar 05, 2012 | 14.05 | 14.21 | 14.05 | 14.18 | 3,926,915 | +0.12(+0.84%) |
Mar 02, 2012 | 14.08 | 14.14 | 14.00 | 14.06 | 4,555,927 | -0.02(-0.15%) |
Mar 01, 2012 | 14.12 | 14.12 | 14.00 | 14.08 | 6,565,225 | -0.04(-0.27%) |
Feb 29, 2012 | 14.20 | 14.26 | 14.12 | 14.12 | 9,698,640 | -0.09(-0.61%) |
Feb 28, 2012 | 14.32 | 14.36 | 14.16 | 14.21 | 5,194,608 | -0.11(-0.75%) |
Feb 27, 2012 | 14.34 | 14.43 | 14.27 | 14.32 | 5,801,293 | -0.12(-0.86%) |
Feb 24, 2012 | 14.41 | 14.51 | 14.35 | 14.44 | 12,224,466 | +0.01(+0.07%) |
Feb 23, 2012 | 14.07 | 14.47 | 14.04 | 14.43 | 10,131,229 | +0.38(+2.72%) |
Feb 22, 2012 | 14.17 | 14.20 | 14.05 | 14.05 | 8,741,700 | -0.15(-1.06%) |
Feb 21, 2012 | 14.26 | 14.36 | 14.19 | 14.20 | 7,813,835 | -0.05(-0.34%) |
Feb 17, 2012 | 14.44 | 14.48 | 14.22 | 14.25 | 8,663,559 | -0.13(-0.94%) |
Feb 16, 2012 | 14.44 | 14.44 | 14.25 | 14.38 | 6,027,747 | -0.13(-0.89%) |
Feb 15, 2012 | 14.46 | 14.55 | 14.42 | 14.51 | 7,294,152 | +0.11(+0.78%) |
Feb 14, 2012 | 14.34 | 14.40 | 14.32 | 14.40 | 4,349,347 | +0.01(+0.07%) |
Feb 13, 2012 | 14.40 | 14.45 | 14.34 | 14.39 | 5,546,486 | +0.05(+0.34%) |
Feb 10, 2012 | 14.29 | 14.35 | 14.25 | 14.34 | 5,344,968 | -0.03(-0.19%) |
Feb 09, 2012 | 14.29 | 14.40 | 14.26 | 14.36 | 5,174,114 | +0.08(+0.53%) |
Feb 08, 2012 | 14.34 | 14.38 | 14.25 | 14.29 | 5,547,237 | -0.03(-0.19%) |
Feb 07, 2012 | 14.39 | 14.41 | 14.29 | 14.32 | 6,226,443 | -0.09(-0.64%) |
Feb 06, 2012 | 14.35 | 14.50 | 14.33 | 14.41 | 7,150,976 | -0.01(-0.07%) |
Feb 03, 2012 | 14.54 | 14.57 | 14.39 | 14.42 | 6,232,596 | -0.06(-0.41%) |
Feb 02, 2012 | 14.42 | 14.50 | 14.39 | 14.48 | 4,498,325 | +0.08(+0.52%) |
Feb 01, 2012 | 14.39 | 14.51 | 14.36 | 14.40 | 5,538,270 | +0.05(+0.37%) |
Jan 31, 2012 | 14.33 | 14.39 | 14.25 | 14.35 | 6,310,179 | +0.03(+0.19%) |
Jan 30, 2012 | 14.31 | 14.36 | 14.23 | 14.32 | 5,532,974 | -0.05(-0.34%) |
Jan 27, 2012 | 14.42 | 14.44 | 14.30 | 14.37 | 5,442,944 | -0.05(-0.34%) |
Jan 26, 2012 | 14.51 | 14.58 | 14.36 | 14.42 | 4,915,903 | -0.07(-0.48%) |
Jan 25, 2012 | 14.41 | 14.53 | 14.36 | 14.49 | 6,260,238 | +0.09(+0.59%) |
Jan 24, 2012 | 14.36 | 14.42 | 14.28 | 14.40 | 5,496,792 | +0.01(+0.04%) |
Jan 23, 2012 | 14.45 | 14.47 | 14.33 | 14.40 | 5,956,556 | -0.03(-0.22%) |
Jan 20, 2012 | 14.44 | 14.46 | 14.36 | 14.43 | 8,213,532 | -0.06(-0.44%) |
Jan 19, 2012 | 14.50 | 14.53 | 14.39 | 14.49 | 5,508,125 | +0.03(+0.22%) |
Jan 18, 2012 | 14.35 | 14.48 | 14.30 | 14.46 | 7,365,684 | +0.12(+0.82%) |
Jan 17, 2012 | 14.40 | 14.45 | 14.32 | 14.34 | 26,355,126 | +0.03(+0.19%) |
Jan 13, 2012 | 14.33 | 14.37 | 14.26 | 14.32 | 21,853,764 | -0.07(-0.52%) |
Jan 12, 2012 | 14.39 | 14.41 | 14.32 | 14.39 | 5,328,575 | +0.06(+0.41%) |
Jan 11, 2012 | 14.31 | 14.41 | 14.28 | 14.33 | 6,955,416 | -0.05(-0.33%) |
Jan 10, 2012 | 14.18 | 14.39 | 14.18 | 14.38 | 11,185,642 | +0.24(+1.70%) |
Jan 09, 2012 | 14.12 | 14.21 | 14.08 | 14.14 | 12,582,797 | +0.05(+0.38%) |
Jan 06, 2012 | 14.22 | 14.22 | 14.03 | 14.09 | 5,324,873 | -0.04(-0.26%) |
Jan 05, 2012 | 14.11 | 14.20 | 14.07 | 14.12 | 6,387,023 | -0.01(-0.07%) |
Jan 04, 2012 | 14.00 | 14.14 | 13.98 | 14.13 | 6,106,901 | +0.06(+0.42%) |
Dec 30, 2011 | 14.15 | 14.19 | 14.07 | 14.08 | 3,533,086 | -0.12(-0.83%) |
Dec 29, 2011 | 14.11 | 14.21 | 14.09 | 14.19 | 3,831,423 | +0.14(+0.99%) |
Dec 28, 2011 | 14.16 | 14.20 | 14.05 | 14.05 | 3,009,921 | -0.13(-0.94%) |
Dec 27, 2011 | 14.13 | 14.23 | 14.11 | 14.19 | 2,934,149 | +0.01(+0.04%) |
Dec 23, 2011 | 14.06 | 14.20 | 14.05 | 14.18 | 4,055,439 | +0.07(+0.53%) |
Dec 21, 2011 | 14.03 | 14.15 | 13.99 | 14.11 | 6,986,710 | +0.14(+1.03%) |
Dec 20, 2011 | 13.84 | 14.07 | 13.59 | 13.96 | 14,849,030 | +0.54(+4.05%) |
Dec 19, 2011 | 13.57 | 13.68 | 13.38 | 13.42 | 7,519,362 | -0.15(-1.10%) |
Dec 16, 2011 | 13.68 | 13.74 | 13.56 | 13.57 | 9,055,646 | -0.05(-0.39%) |
Dec 15, 2011 | 13.59 | 13.68 | 13.57 | 13.62 | 10,492,518 | +0.15(+1.15%) |
Dec 14, 2011 | 13.49 | 13.59 | 13.42 | 13.47 | 6,648,193 | -0.05(-0.35%) |
Dec 13, 2011 | 13.61 | 13.71 | 13.47 | 13.52 | 5,092,831 | -0.05(-0.39%) |
Dec 12, 2011 | 13.67 | 13.69 | 13.53 | 13.57 | 6,428,831 | -0.13(-0.97%) |
Dec 09, 2011 | 13.57 | 13.74 | 13.56 | 13.70 | 4,696,712 | +0.18(+1.30%) |
Dec 08, 2011 | 13.50 | 13.69 | 13.50 | 13.53 | 4,830,853 | -0.06(-0.47%) |
Dec 07, 2011 | 13.60 | 13.66 | 13.49 | 13.59 | 6,113,422 | -0.02(-0.12%) |
Dec 06, 2011 | 13.70 | 13.73 | 13.61 | 13.61 | 5,236,560 | -0.07(-0.55%) |
Dec 05, 2011 | 13.58 | 13.73 | 13.58 | 13.68 | 7,525,299 | +0.20(+1.46%) |
Dec 02, 2011 | 13.57 | 13.61 | 13.46 | 13.48 | 4,405,339 | +0.05(+0.36%) |
Dec 01, 2011 | 13.48 | 13.55 | 13.40 | 13.44 | 5,105,384 | -0.03(-0.24%) |
Nov 30, 2011 | 13.31 | 13.47 | 13.16 | 13.47 | 9,908,649 | +0.39(+2.98%) |
Nov 29, 2011 | 13.04 | 13.12 | 12.96 | 13.08 | 6,942,184 | +0.12(+0.90%) |
Nov 28, 2011 | 12.95 | 13.04 | 12.90 | 12.96 | 7,068,943 | +0.19(+1.50%) |
Nov 25, 2011 | 12.72 | 12.83 | 12.72 | 12.77 | 2,201,246 | +0.05(+0.38%) |
Nov 23, 2011 | 12.83 | 12.84 | 12.70 | 12.72 | 5,329,297 | -0.17(-1.32%) |
Nov 22, 2011 | 12.90 | 12.99 | 12.82 | 12.89 | 5,695,200 | -0.01(-0.04%) |
Nov 21, 2011 | 12.82 | 12.94 | 12.78 | 12.90 | 8,835,919 | -0.05(-0.37%) |
Nov 18, 2011 | 13.02 | 13.04 | 12.88 | 12.95 | 5,065,893 | -0.02(-0.12%) |
Nov 17, 2011 | 13.16 | 13.19 | 12.90 | 12.96 | 8,017,967 | -0.23(-1.78%) |
Nov 16, 2011 | 13.20 | 13.38 | 13.15 | 13.20 | 6,593,001 | -0.10(-0.76%) |
Nov 15, 2011 | 13.28 | 13.32 | 13.20 | 13.30 | 4,924,337 | +0.01(+0.08%) |
Nov 14, 2011 | 13.24 | 13.32 | 13.19 | 13.29 | 15,427,830 | +0.08(+0.61%) |
Nov 11, 2011 | 13.46 | 13.46 | 13.12 | 13.21 | 9,928,763 | -0.30(-2.21%) |
Nov 10, 2011 | 13.48 | 13.59 | 13.39 | 13.51 | 4,136,406 | +0.10(+0.72%) |
Nov 09, 2011 | 13.75 | 13.75 | 13.36 | 13.41 | 6,707,382 | -0.43(-3.08%) |
Nov 08, 2011 | 13.78 | 13.85 | 13.64 | 13.84 | 5,846,650 | +0.09(+0.66%) |
Nov 07, 2011 | 13.52 | 13.77 | 13.50 | 13.75 | 5,514,667 | +0.21(+1.54%) |
Nov 04, 2011 | 13.45 | 13.59 | 13.43 | 13.54 | 5,644,264 | +0.06(+0.47%) |
Nov 03, 2011 | 13.52 | 13.58 | 13.44 | 13.47 | 10,477,047 | +0.01(+0.08%) |
Nov 02, 2011 | 13.52 | 13.56 | 13.40 | 13.46 | 5,068,930 | +0.05(+0.40%) |
Nov 01, 2011 | 13.23 | 13.51 | 13.14 | 13.41 | 10,049,560 | -0.10(-0.71%) |
Oct 31, 2011 | 13.45 | 13.62 | 13.41 | 13.51 | 8,251,406 | +0.03(+0.24%) |
Oct 28, 2011 | 13.52 | 13.59 | 13.44 | 13.47 | 5,165,786 | -0.03(-0.20%) |
Oct 27, 2011 | 13.47 | 13.60 | 13.35 | 13.50 | 7,858,025 | +0.21(+1.56%) |
Oct 26, 2011 | 13.30 | 13.36 | 13.18 | 13.29 | 6,059,571 | +0.09(+0.68%) |
Oct 25, 2011 | 13.38 | 13.40 | 13.19 | 13.20 | 8,598,555 | -0.18(-1.38%) |
Oct 24, 2011 | 13.51 | 13.63 | 13.37 | 13.39 | 20,546,738 | -0.09(-0.67%) |
Oct 21, 2011 | 13.56 | 13.65 | 13.43 | 13.48 | 19,944,342 | +0.05(+0.35%) |
Oct 20, 2011 | 13.45 | 13.49 | 13.31 | 13.43 | 19,713,024 | +0.01(+0.08%) |
Oct 19, 2011 | 13.58 | 13.66 | 13.40 | 13.42 | 6,332,593 | -0.17(-1.24%) |
Oct 18, 2011 | 13.39 | 13.68 | 13.31 | 13.59 | 5,129,788 | +0.19(+1.42%) |
Oct 17, 2011 | 13.47 | 13.57 | 13.37 | 13.40 | 3,541,977 | -0.14(-1.01%) |
Oct 14, 2011 | 13.57 | 13.59 | 13.43 | 13.54 | 3,860,550 | +0.07(+0.51%) |
Oct 13, 2011 | 13.51 | 13.60 | 13.42 | 13.47 | 4,800,367 | -0.05(-0.39%) |
Oct 12, 2011 | 13.39 | 13.57 | 13.38 | 13.52 | 8,053,402 | +0.14(+1.03%) |
Oct 11, 2011 | 13.38 | 13.47 | 13.32 | 13.38 | 5,282,247 | +0.01(+0.08%) |
Oct 10, 2011 | 13.31 | 13.37 | 13.26 | 13.37 | 4,848,172 | +0.15(+1.16%) |
Oct 07, 2011 | 13.20 | 13.32 | 13.16 | 13.22 | 8,177,600 | +0.03(+0.24%) |
Oct 06, 2011 | 13.03 | 13.19 | 13.02 | 13.19 | 7,548,164 | +0.29(+2.21%) |
Oct 05, 2011 | 12.98 | 12.99 | 12.79 | 12.90 | 10,890,872 | -0.08(-0.61%) |
Oct 04, 2011 | 12.52 | 12.99 | 12.48 | 12.98 | 14,795,663 | +0.30(+2.33%) |