Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.46 | 11.57 | 11.41 | 11.52 | 6,864,343 | +0.08(+0.66%) |
Oct 26, 2012 | 11.43 | 11.44 | 11.44 | 11.44 | 6,397,200 | +0.03(+0.26%) |
Oct 25, 2012 | 11.34 | 11.52 | 11.28 | 11.41 | 10,354,613 | +0.19(+1.69%) |
Oct 24, 2012 | 11.32 | 11.39 | 11.20 | 11.22 | 8,822,752 | -0.09(-0.78%) |
Oct 23, 2012 | 11.30 | 11.34 | 11.18 | 11.31 | 8,468,125 | +0.08(+0.69%) |
Oct 19, 2012 | 11.50 | 11.53 | 11.16 | 11.23 | 9,491,915 | -0.31(-2.73%) |
Oct 18, 2012 | 11.61 | 11.63 | 11.46 | 11.54 | 7,638,330 | -0.04(-0.39%) |
Oct 17, 2012 | 11.24 | 11.62 | 11.21 | 11.59 | 7,176,151 | +0.29(+2.57%) |
Oct 16, 2012 | 11.13 | 11.39 | 11.13 | 11.30 | 7,415,847 | +0.10(+0.89%) |
Oct 15, 2012 | 11.16 | 11.41 | 11.10 | 11.20 | 12,440,153 | +0.10(+0.90%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.06 | 11.10 | 12,768,160 | -0.34(-2.97%) |
Oct 11, 2012 | 11.58 | 11.60 | 11.44 | 11.44 | 8,501,077 | -0.02(-0.17%) |
Oct 10, 2012 | 11.75 | 11.75 | 11.42 | 11.46 | 7,790,254 | -0.22(-1.88%) |
Oct 09, 2012 | 11.70 | 11.79 | 11.60 | 11.68 | 9,980,136 | -0.02(-0.17%) |
Oct 08, 2012 | 11.63 | 11.79 | 11.56 | 11.70 | 8,222,981 | +0.07(+0.60%) |
Oct 05, 2012 | 11.64 | 11.90 | 11.57 | 11.63 | 8,308,150 | +0.10(+0.87%) |
Oct 04, 2012 | 11.38 | 11.55 | 11.37 | 11.53 | 12,027,001 | +0.19(+1.68%) |
Oct 03, 2012 | 11.50 | 11.58 | 11.29 | 11.34 | 11,883,571 | -0.11(-0.96%) |
Oct 02, 2012 | 11.65 | 11.71 | 11.36 | 11.45 | 12,150,727 | -0.16(-1.38%) |
Oct 01, 2012 | 11.64 | 11.90 | 11.54 | 11.61 | 13,968,599 | +0.09(+0.78%) |
Sep 28, 2012 | 11.70 | 11.73 | 11.47 | 11.52 | 12,333,459 | -0.16(-1.37%) |
Sep 27, 2012 | 11.46 | 11.86 | 11.46 | 11.68 | 13,282,193 | +0.28(+2.41%) |
Sep 26, 2012 | 11.61 | 11.72 | 11.09 | 11.40 | 21,312,010 | -0.40(-3.35%) |
Sep 25, 2012 | 12.28 | 12.39 | 11.41 | 11.80 | 39,791,356 | -0.55(-4.45%) |
Sep 24, 2012 | 12.30 | 12.42 | 12.15 | 12.35 | 14,845,426 | -0.01(-0.08%) |
Sep 21, 2012 | 12.44 | 12.44 | 12.19 | 12.36 | 17,033,800 | +0.02(+0.16%) |
Sep 20, 2012 | 12.14 | 12.36 | 11.98 | 12.34 | 17,836,492 | +0.19(+1.56%) |
Sep 19, 2012 | 11.98 | 12.17 | 11.90 | 12.15 | 14,651,551 | +0.21(+1.76%) |
Sep 18, 2012 | 11.98 | 11.99 | 11.89 | 11.94 | 11,314,728 | -0.02(-0.17%) |
Sep 17, 2012 | 12.25 | 12.37 | 11.93 | 11.96 | 36,772,280 | -0.25(-2.05%) |
Sep 14, 2012 | 12.51 | 12.70 | 12.16 | 12.21 | 46,912,184 | +0.25(+2.09%) |
Sep 13, 2012 | 11.55 | 12.13 | 11.42 | 11.96 | 39,489,612 | +0.42(+3.64%) |
Sep 12, 2012 | 11.44 | 11.60 | 11.40 | 11.54 | 11,555,691 | +0.17(+1.50%) |
Sep 11, 2012 | 11.22 | 11.51 | 11.21 | 11.37 | 16,470,297 | +0.12(+1.07%) |
Sep 10, 2012 | 11.68 | 11.69 | 11.23 | 11.25 | 17,318,448 | -0.39(-3.35%) |
Sep 07, 2012 | 11.53 | 11.70 | 11.43 | 11.64 | 13,473,303 | +0.17(+1.48%) |
Sep 06, 2012 | 11.20 | 11.57 | 11.10 | 11.47 | 18,738,296 | +0.37(+3.33%) |
Sep 05, 2012 | 10.89 | 11.13 | 10.79 | 11.10 | 13,487,056 | +0.24(+2.21%) |
Sep 04, 2012 | 10.93 | 10.96 | 10.68 | 10.86 | 8,483,858 | -0.06(-0.55%) |
Aug 31, 2012 | 10.93 | 10.98 | 10.81 | 10.92 | 11,010,056 | +0.12(+1.11%) |
Aug 30, 2012 | 10.83 | 10.86 | 10.73 | 10.80 | 8,712,509 | -0.08(-0.74%) |
Aug 29, 2012 | 10.64 | 10.92 | 10.63 | 10.88 | 11,832,877 | +0.18(+1.68%) |
Aug 27, 2012 | 10.94 | 10.97 | 10.69 | 10.70 | 12,055,586 | -0.15(-1.38%) |
Aug 24, 2012 | 10.86 | 11.00 | 10.78 | 10.85 | 14,997,302 | -0.13(-1.18%) |
Aug 23, 2012 | 11.13 | 11.17 | 10.92 | 10.98 | 12,380,866 | -0.14(-1.26%) |
Aug 22, 2012 | 11.24 | 11.31 | 11.07 | 11.12 | 11,240,977 | -0.09(-0.80%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.15 | 11.21 | 15,121,707 | -0.02(-0.22%) |
Aug 20, 2012 | 11.38 | 11.40 | 11.23 | 11.23 | 15,241,827 | -0.11(-0.93%) |
Aug 17, 2012 | 11.44 | 11.46 | 11.30 | 11.34 | 19,308,748 | -0.04(-0.35%) |
Aug 16, 2012 | 11.33 | 11.49 | 11.32 | 11.38 | 19,146,820 | -0.11(-0.96%) |
Aug 15, 2012 | 11.27 | 11.63 | 10.99 | 11.49 | 93,870,520 | -1.96(-14.60%) |
Aug 14, 2012 | 13.36 | 13.62 | 13.30 | 13.46 | 12,106,974 | +0.10(+0.71%) |
Aug 13, 2012 | 13.28 | 13.42 | 13.21 | 13.36 | 7,077,890 | -0.05(-0.37%) |
Aug 10, 2012 | 13.25 | 13.41 | 13.21 | 13.41 | 4,775,727 | +0.10(+0.75%) |
Aug 09, 2012 | 13.35 | 13.46 | 13.25 | 13.31 | 4,788,817 | -0.02(-0.15%) |
Aug 08, 2012 | 13.20 | 13.49 | 13.17 | 13.33 | 6,759,167 | +0.03(+0.23%) |
Aug 07, 2012 | 13.16 | 13.34 | 13.14 | 13.30 | 7,745,035 | +0.22(+1.68%) |
Aug 06, 2012 | 12.97 | 13.18 | 12.93 | 13.08 | 9,849,606 | +0.15(+1.16%) |
Aug 03, 2012 | 12.69 | 12.99 | 12.65 | 12.93 | 9,950,668 | +0.41(+3.27%) |
Aug 02, 2012 | 12.60 | 12.63 | 12.40 | 12.52 | 13,308,864 | -0.15(-1.18%) |
Aug 01, 2012 | 12.78 | 12.84 | 12.65 | 12.67 | 11,752,227 | -0.07(-0.55%) |
Jul 31, 2012 | 12.70 | 12.84 | 12.62 | 12.74 | 11,831,124 | +0.00(+0.00%) |
Jul 30, 2012 | 12.47 | 12.82 | 12.45 | 12.74 | 12,301,026 | +0.27(+2.17%) |
Jul 27, 2012 | 12.50 | 12.61 | 12.32 | 12.47 | 22,833,468 | +0.05(+0.40%) |
Jul 26, 2012 | 12.35 | 12.55 | 12.33 | 12.42 | 11,349,229 | +0.27(+2.22%) |
Jul 25, 2012 | 12.31 | 12.34 | 12.10 | 12.15 | 10,218,813 | -0.15(-1.26%) |
Jul 24, 2012 | 12.48 | 12.52 | 12.25 | 12.30 | 14,768,784 | -0.17(-1.32%) |
Jul 23, 2012 | 12.29 | 12.56 | 12.16 | 12.47 | 13,965,745 | +0.01(+0.04%) |
Jul 20, 2012 | 12.74 | 12.76 | 12.43 | 12.46 | 11,267,210 | -0.29(-2.31%) |
Jul 19, 2012 | 12.81 | 12.94 | 12.70 | 12.76 | 8,082,870 | -0.03(-0.23%) |
Jul 18, 2012 | 12.40 | 12.95 | 12.38 | 12.79 | 6,724,329 | +0.16(+1.27%) |
Jul 17, 2012 | 12.66 | 12.68 | 12.41 | 12.63 | 5,424,861 | +0.11(+0.84%) |
Jul 16, 2012 | 12.45 | 12.57 | 12.24 | 12.53 | 9,137,636 | +0.12(+0.93%) |
Jul 13, 2012 | 12.44 | 12.57 | 12.34 | 12.41 | 8,975,353 | -0.03(-0.24%) |
Jul 12, 2012 | 12.60 | 12.60 | 12.38 | 12.44 | 8,938,623 | -0.29(-2.28%) |
Jul 11, 2012 | 12.85 | 12.87 | 12.62 | 12.73 | 11,135,970 | -0.24(-1.85%) |
Jul 10, 2012 | 13.05 | 13.15 | 12.88 | 12.97 | 7,365,329 | -0.07(-0.54%) |
Jul 09, 2012 | 13.13 | 13.20 | 12.98 | 13.04 | 5,961,109 | -0.18(-1.36%) |
Jul 06, 2012 | 13.07 | 13.24 | 12.91 | 13.22 | 7,856,089 | +0.05(+0.38%) |
Jul 05, 2012 | 13.11 | 13.30 | 13.07 | 13.17 | 8,835,144 | +0.00(+0.00%) |
Jul 03, 2012 | 13.00 | 13.26 | 12.98 | 13.17 | 4,545,278 | +0.15(+1.15%) |
Jul 02, 2012 | 13.10 | 13.13 | 12.90 | 13.02 | 7,764,314 | -0.03(-0.23%) |
Jun 29, 2012 | 12.84 | 13.06 | 12.80 | 13.05 | 13,320,241 | +0.46(+3.65%) |
Jun 28, 2012 | 12.60 | 12.66 | 12.45 | 12.59 | 8,761,255 | -0.07(-0.55%) |
Jun 27, 2012 | 12.61 | 12.72 | 12.57 | 12.66 | 6,653,435 | +0.06(+0.48%) |
Jun 26, 2012 | 12.26 | 12.67 | 12.26 | 12.60 | 10,989,490 | +0.36(+2.94%) |
Jun 25, 2012 | 12.64 | 12.71 | 12.22 | 12.24 | 11,878,915 | -0.50(-3.96%) |
Jun 22, 2012 | 12.71 | 12.85 | 12.61 | 12.74 | 12,599,784 | +0.11(+0.87%) |
Jun 21, 2012 | 13.04 | 13.10 | 12.61 | 12.63 | 13,671,832 | -0.39(-3.03%) |
Jun 20, 2012 | 12.92 | 13.11 | 12.89 | 13.03 | 11,461,584 | +0.04(+0.31%) |
Jun 19, 2012 | 12.80 | 13.00 | 12.75 | 12.99 | 9,164,181 | +0.25(+1.96%) |
Jun 18, 2012 | 12.63 | 12.76 | 12.52 | 12.74 | 7,337,123 | +0.07(+0.55%) |
Jun 15, 2012 | 12.66 | 12.68 | 12.55 | 12.67 | 7,485,862 | +0.04(+0.32%) |
Jun 14, 2012 | 12.55 | 12.69 | 12.53 | 12.63 | 8,546,577 | +0.09(+0.72%) |
Jun 13, 2012 | 12.66 | 12.78 | 12.49 | 12.54 | 9,554,475 | -0.22(-1.72%) |
Jun 12, 2012 | 12.79 | 12.89 | 12.47 | 12.76 | 8,468,091 | +0.19(+1.51%) |
Jun 11, 2012 | 12.94 | 13.01 | 12.54 | 12.57 | 6,010,809 | -0.29(-2.26%) |
Jun 08, 2012 | 12.74 | 12.89 | 12.70 | 12.86 | 6,116,940 | +0.08(+0.63%) |
Jun 07, 2012 | 13.04 | 13.06 | 12.76 | 12.78 | 22,095,392 | -0.13(-1.05%) |
Jun 06, 2012 | 12.74 | 13.02 | 12.74 | 12.91 | 17,201,544 | +0.18(+1.41%) |
Jun 05, 2012 | 12.76 | 12.91 | 12.66 | 12.73 | 9,667,034 | -0.03(-0.20%) |
Jun 04, 2012 | 12.82 | 12.90 | 12.53 | 12.76 | 9,883,725 | +0.00(+0.00%) |
Jun 01, 2012 | 12.91 | 13.01 | 12.71 | 12.76 | 13,424,366 | -0.38(-2.89%) |
May 31, 2012 | 13.40 | 13.40 | 13.13 | 13.14 | 17,806,516 | -0.23(-1.72%) |
May 30, 2012 | 13.52 | 13.55 | 13.27 | 13.37 | 8,628,965 | -0.23(-1.69%) |
May 29, 2012 | 13.58 | 13.70 | 13.48 | 13.60 | 12,940,645 | +0.19(+1.42%) |
May 25, 2012 | 13.48 | 13.58 | 13.37 | 13.41 | 8,986,887 | -0.08(-0.59%) |
May 24, 2012 | 13.67 | 13.69 | 13.42 | 13.49 | 11,525,500 | -0.16(-1.17%) |
May 23, 2012 | 13.57 | 13.70 | 13.46 | 13.65 | 12,533,816 | +0.04(+0.29%) |
May 22, 2012 | 13.44 | 13.65 | 13.33 | 13.61 | 14,872,476 | +0.26(+1.95%) |
May 21, 2012 | 13.09 | 13.38 | 12.94 | 13.35 | 10,369,284 | +0.28(+2.14%) |
May 18, 2012 | 13.29 | 13.35 | 13.02 | 13.07 | 12,011,949 | -0.15(-1.13%) |
May 17, 2012 | 13.87 | 13.91 | 13.14 | 13.22 | 20,964,504 | -0.69(-4.96%) |
May 16, 2012 | 14.21 | 14.25 | 13.50 | 13.91 | 37,943,664 | -0.84(-5.69%) |
May 15, 2012 | 15.08 | 15.24 | 14.66 | 14.75 | 17,952,108 | -0.34(-2.25%) |
May 14, 2012 | 14.84 | 15.17 | 14.77 | 15.09 | 12,561,740 | +0.17(+1.14%) |
May 11, 2012 | 14.90 | 15.18 | 14.86 | 14.92 | 8,027,971 | -0.04(-0.27%) |
May 10, 2012 | 14.90 | 15.00 | 14.88 | 14.96 | 9,027,500 | +0.03(+0.20%) |
May 09, 2012 | 14.86 | 14.99 | 14.74 | 14.93 | 8,502,611 | -0.07(-0.47%) |
May 08, 2012 | 14.76 | 15.08 | 14.69 | 15.00 | 16,354,168 | +0.16(+1.08%) |
May 07, 2012 | 14.83 | 14.94 | 14.72 | 14.84 | 5,605,411 | -0.02(-0.13%) |
May 04, 2012 | 15.03 | 15.07 | 14.81 | 14.86 | 8,896,622 | -0.26(-1.72%) |
May 03, 2012 | 15.27 | 15.38 | 15.09 | 15.12 | 7,399,155 | -0.14(-0.88%) |
May 02, 2012 | 15.12 | 15.37 | 15.06 | 15.26 | 6,813,217 | +0.11(+0.69%) |
May 01, 2012 | 15.42 | 15.42 | 15.10 | 15.15 | 12,871,390 | -0.25(-1.62%) |
Apr 30, 2012 | 15.71 | 15.73 | 15.34 | 15.40 | 8,759,476 | -0.36(-2.28%) |
Apr 27, 2012 | 15.65 | 15.88 | 15.54 | 15.76 | 7,032,628 | +0.21(+1.35%) |
Apr 26, 2012 | 15.29 | 15.64 | 15.29 | 15.55 | 4,966,327 | +0.16(+1.04%) |
Apr 25, 2012 | 15.37 | 15.48 | 15.25 | 15.39 | 5,163,262 | +0.14(+0.92%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.14 | 15.25 | 9,586,223 | -0.04(-0.26%) |
Apr 23, 2012 | 15.57 | 15.62 | 15.28 | 15.29 | 10,809,021 | -0.37(-2.33%) |
Apr 20, 2012 | 15.77 | 15.77 | 15.56 | 15.65 | 5,726,691 | -0.01(-0.03%) |
Apr 19, 2012 | 15.94 | 15.98 | 15.55 | 15.66 | 8,381,505 | -0.30(-1.91%) |
Apr 18, 2012 | 15.99 | 16.09 | 15.88 | 15.96 | 6,627,011 | -0.02(-0.09%) |
Apr 17, 2012 | 15.73 | 16.02 | 15.60 | 15.98 | 7,563,606 | +0.32(+2.01%) |
Apr 16, 2012 | 15.61 | 15.77 | 15.53 | 15.66 | 5,096,692 | +0.13(+0.87%) |
Apr 13, 2012 | 15.55 | 15.66 | 15.44 | 15.53 | 9,263,153 | -0.13(-0.83%) |
Apr 12, 2012 | 15.65 | 15.80 | 15.64 | 15.66 | 11,185,776 | +0.04(+0.22%) |
Apr 11, 2012 | 15.70 | 15.73 | 15.57 | 15.62 | 8,596,959 | +0.14(+0.94%) |
Apr 10, 2012 | 15.86 | 15.92 | 15.38 | 15.48 | 14,361,901 | -0.44(-2.76%) |
Apr 09, 2012 | 15.81 | 15.93 | 15.77 | 15.92 | 7,475,118 | -0.14(-0.87%) |
Apr 05, 2012 | 16.00 | 16.15 | 15.89 | 16.06 | 10,490,506 | -0.01(-0.06%) |
Apr 04, 2012 | 16.41 | 16.47 | 15.96 | 16.07 | 14,019,576 | -0.43(-2.61%) |
Apr 03, 2012 | 16.40 | 16.57 | 16.38 | 16.50 | 10,181,777 | +0.00(+0.00%) |
Apr 02, 2012 | 16.24 | 16.59 | 16.22 | 16.50 | 11,701,178 | +0.31(+1.91%) |
Mar 30, 2012 | 16.58 | 16.64 | 16.16 | 16.19 | 16,827,380 | -0.33(-2.00%) |
Mar 29, 2012 | 16.45 | 16.54 | 16.34 | 16.52 | 7,620,344 | -0.01(-0.06%) |
Mar 28, 2012 | 16.61 | 16.66 | 16.39 | 16.53 | 8,738,026 | -0.09(-0.54%) |
Mar 27, 2012 | 16.86 | 16.90 | 16.59 | 16.62 | 7,955,098 | -0.22(-1.31%) |
Mar 26, 2012 | 16.72 | 16.88 | 16.72 | 16.84 | 6,708,772 | +0.26(+1.57%) |
Mar 23, 2012 | 16.84 | 16.84 | 16.49 | 16.58 | 9,701,441 | -0.16(-0.93%) |
Mar 22, 2012 | 16.51 | 16.83 | 16.48 | 16.73 | 7,726,911 | +0.09(+0.57%) |
Mar 21, 2012 | 16.68 | 16.75 | 16.49 | 16.64 | 7,016,905 | -0.13(-0.78%) |
Mar 20, 2012 | 16.41 | 16.93 | 16.27 | 16.77 | 8,823,127 | +0.31(+1.88%) |
Mar 19, 2012 | 16.36 | 16.48 | 16.23 | 16.46 | 6,590,079 | +0.04(+0.24%) |
Mar 16, 2012 | 16.45 | 16.55 | 16.30 | 16.42 | 13,048,886 | -0.07(-0.42%) |
Mar 15, 2012 | 15.99 | 16.51 | 15.83 | 16.49 | 16,181,429 | +0.54(+3.39%) |
Mar 14, 2012 | 15.61 | 16.02 | 15.61 | 15.95 | 11,507,860 | +0.41(+2.64%) |
Mar 13, 2012 | 15.41 | 15.58 | 15.40 | 15.54 | 10,812,374 | +0.14(+0.91%) |
Mar 12, 2012 | 15.40 | 15.46 | 15.19 | 15.40 | 6,418,384 | +0.00(+0.00%) |
Mar 09, 2012 | 15.37 | 15.57 | 15.31 | 15.40 | 6,444,251 | +0.03(+0.16%) |
Mar 08, 2012 | 15.44 | 15.60 | 15.27 | 15.38 | 8,912,436 | -0.04(-0.23%) |
Mar 07, 2012 | 15.38 | 15.51 | 15.25 | 15.41 | 8,375,265 | +0.04(+0.29%) |
Mar 06, 2012 | 14.93 | 15.37 | 14.88 | 15.37 | 15,352,894 | +0.31(+2.09%) |
Mar 05, 2012 | 15.38 | 15.60 | 14.94 | 15.05 | 9,862,883 | -0.30(-1.99%) |
Mar 02, 2012 | 15.49 | 15.56 | 15.14 | 15.36 | 15,813,050 | -0.03(-0.18%) |
Mar 01, 2012 | 14.84 | 15.39 | 14.75 | 15.38 | 19,618,486 | +0.72(+4.92%) |
Feb 29, 2012 | 15.70 | 15.70 | 14.37 | 14.66 | 43,536,668 | -1.34(-8.38%) |
Feb 28, 2012 | 15.34 | 16.08 | 15.29 | 16.00 | 15,160,526 | +0.76(+4.99%) |
Feb 27, 2012 | 15.19 | 15.32 | 15.13 | 15.24 | 4,915,890 | -0.04(-0.26%) |
Feb 24, 2012 | 15.42 | 15.42 | 15.23 | 15.28 | 5,326,105 | -0.08(-0.52%) |
Feb 23, 2012 | 15.28 | 15.48 | 15.26 | 15.36 | 5,618,961 | +0.10(+0.66%) |
Feb 22, 2012 | 15.18 | 15.30 | 15.01 | 15.26 | 5,818,746 | +0.09(+0.59%) |
Feb 21, 2012 | 15.18 | 15.24 | 15.11 | 15.17 | 5,590,288 | +0.02(+0.13%) |
Feb 17, 2012 | 15.15 | 15.32 | 15.10 | 15.15 | 5,849,448 | +0.01(+0.07%) |
Feb 16, 2012 | 15.13 | 15.23 | 15.01 | 15.14 | 4,887,589 | +0.10(+0.66%) |
Feb 15, 2012 | 14.91 | 15.22 | 14.90 | 15.04 | 9,355,870 | +0.14(+0.94%) |
Feb 14, 2012 | 14.89 | 14.94 | 14.69 | 14.90 | 6,434,360 | +0.01(+0.07%) |
Feb 13, 2012 | 14.88 | 14.94 | 14.74 | 14.89 | 4,854,192 | +0.13(+0.88%) |
Feb 10, 2012 | 14.60 | 14.77 | 14.46 | 14.76 | 9,785,051 | +0.05(+0.34%) |
Feb 09, 2012 | 14.99 | 15.00 | 14.52 | 14.71 | 11,111,645 | -0.18(-1.21%) |
Feb 08, 2012 | 14.96 | 15.00 | 14.86 | 14.89 | 7,684,942 | -0.07(-0.47%) |
Feb 07, 2012 | 14.86 | 15.01 | 14.78 | 14.96 | 5,979,411 | +0.08(+0.54%) |
Feb 06, 2012 | 14.78 | 14.93 | 14.70 | 14.88 | 4,743,061 | +0.11(+0.74%) |
Feb 03, 2012 | 14.68 | 14.94 | 14.61 | 14.77 | 8,651,182 | +0.28(+1.93%) |
Feb 02, 2012 | 14.67 | 14.69 | 14.35 | 14.49 | 14,877,718 | -0.20(-1.36%) |
Feb 01, 2012 | 14.84 | 14.99 | 14.67 | 14.69 | 11,902,398 | +0.06(+0.41%) |
Jan 31, 2012 | 15.25 | 15.28 | 14.63 | 14.63 | 14,394,720 | -0.60(-3.94%) |
Jan 30, 2012 | 15.46 | 15.64 | 15.05 | 15.23 | 13,259,928 | -0.78(-4.87%) |
Jan 27, 2012 | 15.93 | 16.12 | 15.85 | 16.01 | 5,049,292 | +0.06(+0.38%) |
Jan 26, 2012 | 16.31 | 16.34 | 15.85 | 15.95 | 8,522,288 | -0.24(-1.48%) |
Jan 25, 2012 | 16.03 | 16.26 | 15.85 | 16.19 | 8,616,805 | +0.14(+0.87%) |
Jan 24, 2012 | 15.80 | 16.10 | 15.68 | 16.05 | 7,781,139 | +0.24(+1.52%) |
Jan 23, 2012 | 15.89 | 16.16 | 15.75 | 15.81 | 6,457,340 | -0.19(-1.19%) |
Jan 20, 2012 | 15.92 | 16.06 | 15.79 | 16.00 | 8,118,923 | +0.05(+0.31%) |
Jan 19, 2012 | 15.44 | 15.97 | 15.44 | 15.95 | 9,155,422 | +0.50(+3.24%) |
Jan 18, 2012 | 15.07 | 15.48 | 15.05 | 15.45 | 8,434,571 | +0.45(+3.00%) |
Jan 17, 2012 | 15.01 | 15.14 | 14.94 | 15.00 | 6,551,340 | +0.11(+0.74%) |
Jan 13, 2012 | 15.00 | 15.07 | 14.80 | 14.89 | 6,611,711 | -0.18(-1.19%) |
Jan 12, 2012 | 15.10 | 15.21 | 14.93 | 15.07 | 8,050,297 | +0.05(+0.33%) |
Jan 11, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 6,253,446 | +0.00(+0.00%) |
Jan 10, 2012 | 15.01 | 15.15 | 14.92 | 15.02 | 6,656,444 | +0.19(+1.28%) |
Jan 09, 2012 | 14.64 | 14.90 | 14.57 | 14.83 | 6,098,870 | +0.32(+2.21%) |
Jan 06, 2012 | 14.41 | 14.79 | 14.40 | 14.51 | 7,993,761 | +0.09(+0.62%) |
Jan 05, 2012 | 14.45 | 14.49 | 14.30 | 14.42 | 7,537,253 | -0.03(-0.21%) |
Jan 04, 2012 | 14.23 | 14.47 | 14.18 | 14.45 | 10,063,309 | +0.56(+4.03%) |
Dec 30, 2011 | 13.93 | 14.06 | 13.84 | 13.89 | 3,076,386 | -0.04(-0.29%) |
Dec 29, 2011 | 13.89 | 14.00 | 13.88 | 13.93 | 4,472,580 | +0.00(+0.04%) |
Dec 28, 2011 | 14.17 | 14.19 | 13.90 | 13.93 | 3,573,723 | -0.23(-1.66%) |
Dec 27, 2011 | 14.19 | 14.24 | 14.06 | 14.16 | 2,626,630 | -0.02(-0.11%) |
Dec 23, 2011 | 14.18 | 14.20 | 14.04 | 14.18 | 3,857,823 | +0.12(+0.82%) |
Dec 21, 2011 | 14.10 | 14.20 | 13.99 | 14.06 | 6,812,813 | -0.18(-1.26%) |
Dec 20, 2011 | 14.00 | 14.39 | 14.00 | 14.24 | 6,752,781 | +0.45(+3.23%) |
Dec 19, 2011 | 14.13 | 14.23 | 13.75 | 13.79 | 8,351,753 | -0.29(-2.02%) |
Dec 16, 2011 | 14.12 | 14.32 | 13.99 | 14.08 | 14,041,819 | +0.06(+0.43%) |
Dec 15, 2011 | 14.34 | 14.41 | 13.99 | 14.02 | 11,047,862 | -0.18(-1.27%) |
Dec 14, 2011 | 14.27 | 14.38 | 14.18 | 14.20 | 7,156,865 | -0.13(-0.91%) |
Dec 13, 2011 | 14.80 | 14.83 | 14.25 | 14.33 | 7,982,591 | -0.37(-2.52%) |
Dec 12, 2011 | 14.66 | 14.73 | 14.45 | 14.70 | 5,796,430 | +0.03(+0.20%) |
Dec 09, 2011 | 14.53 | 14.85 | 14.53 | 14.67 | 6,432,408 | +0.13(+0.89%) |
Dec 08, 2011 | 14.79 | 14.91 | 14.51 | 14.54 | 6,066,108 | -0.34(-2.28%) |
Dec 07, 2011 | 14.83 | 14.95 | 14.65 | 14.88 | 9,401,650 | +0.00(+0.00%) |
Dec 06, 2011 | 15.19 | 15.20 | 14.79 | 14.88 | 10,826,606 | -0.25(-1.65%) |
Dec 05, 2011 | 15.10 | 15.19 | 14.49 | 15.13 | 12,201,952 | +0.80(+5.58%) |
Dec 02, 2011 | 14.40 | 14.54 | 14.31 | 14.33 | 8,106,025 | +0.01(+0.07%) |
Dec 01, 2011 | 14.40 | 14.68 | 14.29 | 14.32 | 9,245,517 | -0.09(-0.62%) |
Nov 30, 2011 | 14.57 | 14.69 | 14.32 | 14.41 | 12,944,963 | +0.17(+1.19%) |
Nov 29, 2011 | 14.09 | 14.41 | 14.06 | 14.24 | 9,800,652 | +0.16(+1.14%) |
Nov 28, 2011 | 14.03 | 14.10 | 13.87 | 14.08 | 10,867,006 | +0.40(+2.92%) |
Nov 25, 2011 | 13.74 | 13.93 | 13.68 | 13.68 | 3,753,543 | -0.17(-1.23%) |
Nov 23, 2011 | 14.00 | 14.01 | 13.85 | 13.85 | 9,502,878 | -0.27(-1.91%) |
Nov 22, 2011 | 13.87 | 14.12 | 13.85 | 14.12 | 10,854,943 | +0.12(+0.86%) |
Nov 21, 2011 | 13.92 | 14.10 | 13.77 | 14.00 | 9,690,592 | -0.10(-0.71%) |
Nov 18, 2011 | 14.05 | 14.19 | 13.99 | 14.10 | 9,714,392 | +0.02(+0.14%) |
Nov 17, 2011 | 14.40 | 14.49 | 13.96 | 14.08 | 11,144,462 | -0.32(-2.22%) |
Nov 16, 2011 | 14.59 | 14.96 | 14.37 | 14.40 | 10,187,837 | -0.41(-2.77%) |
Nov 15, 2011 | 14.55 | 14.93 | 14.27 | 14.81 | 19,495,380 | -0.56(-3.64%) |
Nov 14, 2011 | 15.30 | 15.55 | 15.11 | 15.37 | 9,987,319 | -0.06(-0.39%) |
Nov 11, 2011 | 14.66 | 15.52 | 14.66 | 15.43 | 9,561,284 | +0.89(+6.12%) |
Nov 10, 2011 | 14.93 | 14.94 | 14.49 | 14.54 | 9,267,392 | -0.13(-0.89%) |
Nov 09, 2011 | 14.95 | 15.09 | 14.63 | 14.67 | 9,198,243 | -0.62(-4.05%) |
Nov 08, 2011 | 15.00 | 15.31 | 14.69 | 15.29 | 7,482,913 | +0.40(+2.69%) |
Nov 07, 2011 | 14.86 | 14.98 | 14.56 | 14.89 | 5,935,553 | +0.02(+0.13%) |
Nov 04, 2011 | 14.69 | 14.95 | 14.51 | 14.87 | 5,484,827 | +0.05(+0.34%) |
Nov 03, 2011 | 14.44 | 14.85 | 14.28 | 14.82 | 6,287,870 | +0.44(+3.06%) |
Nov 02, 2011 | 14.33 | 14.54 | 14.18 | 14.38 | 6,904,976 | +0.11(+0.77%) |