Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,696,620 | +0.11(+0.88%) |
Nov 29, 2012 | 12.74 | 12.85 | 12.70 | 12.85 | 8,133,892 | +0.13(+1.04%) |
Nov 28, 2012 | 12.70 | 12.72 | 12.54 | 12.72 | 9,014,572 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.88 | 12.76 | 12.79 | 8,837,673 | -0.03(-0.21%) |
Nov 26, 2012 | 12.66 | 12.83 | 12.64 | 12.82 | 7,825,843 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.68 | 3,783,169 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.69 | 9,162,880 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.64 | 12.77 | 6,891,473 | +0.00(+0.00%) |
Nov 19, 2012 | 12.78 | 12.81 | 12.68 | 12.77 | 10,124,358 | +0.07(+0.54%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.71 | 8,705,734 | +0.16(+1.29%) |
Nov 15, 2012 | 12.58 | 12.70 | 12.46 | 12.54 | 7,904,580 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.51 | 12.58 | 8,038,072 | -0.08(-0.61%) |
Nov 13, 2012 | 12.58 | 12.73 | 12.52 | 12.66 | 8,253,703 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.73 | 12.59 | 12.60 | 5,456,374 | -0.11(-0.88%) |
Nov 09, 2012 | 12.71 | 12.81 | 12.67 | 12.71 | 5,997,933 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.92 | 12.76 | 12.76 | 7,090,698 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,643,373 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.15 | 13.02 | 13.05 | 12,465,723 | -0.09(-0.66%) |
Nov 05, 2012 | 13.13 | 13.15 | 13.02 | 13.13 | 8,372,761 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.12 | 13.15 | 7,287,947 | -0.03(-0.20%) |
Nov 01, 2012 | 13.26 | 13.26 | 13.13 | 13.18 | 16,506,617 | -0.04(-0.27%) |
Oct 31, 2012 | 13.13 | 13.24 | 13.09 | 13.22 | 8,952,735 | +0.10(+0.78%) |
Oct 26, 2012 | 13.12 | 13.12 | 13.12 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.16 | 13.20 | 13.04 | 13.16 | 6,815,074 | +0.04(+0.30%) |
Oct 24, 2012 | 13.20 | 13.29 | 13.00 | 13.12 | 18,580,552 | -0.23(-1.74%) |
Oct 23, 2012 | 13.43 | 13.44 | 13.26 | 13.35 | 8,971,907 | -0.18(-1.34%) |
Oct 19, 2012 | 13.59 | 13.62 | 13.52 | 13.53 | 9,596,358 | -0.06(-0.46%) |
Oct 18, 2012 | 13.54 | 13.60 | 13.48 | 13.59 | 6,106,162 | +0.05(+0.38%) |
Oct 17, 2012 | 13.33 | 13.56 | 13.31 | 13.54 | 9,565,498 | +0.24(+1.83%) |
Oct 16, 2012 | 13.22 | 13.32 | 13.18 | 13.30 | 14,219,838 | +0.16(+1.19%) |
Oct 15, 2012 | 13.11 | 13.16 | 13.02 | 13.14 | 9,855,959 | +0.05(+0.42%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.05 | 13.09 | 11,368,368 | -0.09(-0.69%) |
Oct 11, 2012 | 13.25 | 13.25 | 13.16 | 13.18 | 8,476,453 | -0.01(-0.06%) |
Oct 10, 2012 | 13.26 | 13.31 | 13.15 | 13.19 | 8,493,140 | -0.08(-0.60%) |
Oct 09, 2012 | 13.30 | 13.36 | 13.23 | 13.26 | 7,080,945 | -0.07(-0.52%) |
Oct 08, 2012 | 13.38 | 13.39 | 13.29 | 13.33 | 4,747,043 | -0.03(-0.21%) |
Oct 05, 2012 | 13.43 | 13.44 | 13.33 | 13.36 | 7,345,025 | -0.05(-0.35%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.35 | 13.41 | 6,271,935 | +0.07(+0.51%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.30 | 13.34 | 6,668,632 | +0.03(+0.21%) |
Oct 02, 2012 | 13.30 | 13.34 | 13.22 | 13.31 | 8,056,438 | +0.08(+0.60%) |
Oct 01, 2012 | 13.34 | 13.37 | 13.21 | 13.23 | 9,150,227 | -0.03(-0.26%) |
Sep 28, 2012 | 13.23 | 13.30 | 13.15 | 13.27 | 16,634,241 | +0.04(+0.27%) |
Sep 27, 2012 | 13.22 | 13.24 | 13.10 | 13.23 | 12,474,406 | +0.04(+0.27%) |
Sep 26, 2012 | 13.16 | 13.29 | 13.14 | 13.20 | 13,461,889 | +0.07(+0.52%) |
Sep 25, 2012 | 13.14 | 13.20 | 13.09 | 13.13 | 9,781,198 | +0.02(+0.14%) |
Sep 24, 2012 | 12.95 | 13.12 | 12.92 | 13.11 | 8,927,111 | +0.16(+1.25%) |
Sep 21, 2012 | 12.87 | 12.97 | 12.81 | 12.95 | 17,971,536 | +0.11(+0.85%) |
Sep 20, 2012 | 12.72 | 12.84 | 12.69 | 12.84 | 6,943,843 | +0.10(+0.80%) |
Sep 19, 2012 | 12.70 | 12.81 | 12.68 | 12.74 | 7,599,515 | +0.02(+0.15%) |
Sep 18, 2012 | 12.72 | 12.76 | 12.69 | 12.72 | 10,050,027 | -0.03(-0.21%) |
Sep 17, 2012 | 12.82 | 12.86 | 12.70 | 12.74 | 9,686,618 | -0.05(-0.35%) |
Sep 14, 2012 | 12.94 | 12.95 | 12.75 | 12.79 | 10,809,306 | -0.17(-1.32%) |
Sep 13, 2012 | 12.64 | 12.97 | 12.64 | 12.96 | 14,684,299 | +0.30(+2.37%) |
Sep 12, 2012 | 12.79 | 12.81 | 12.64 | 12.66 | 9,287,265 | -0.12(-0.93%) |
Sep 11, 2012 | 12.83 | 12.84 | 12.77 | 12.78 | 8,577,495 | -0.04(-0.29%) |
Sep 10, 2012 | 12.81 | 12.91 | 12.79 | 12.82 | 12,590,199 | +0.05(+0.43%) |
Sep 07, 2012 | 12.74 | 12.82 | 12.71 | 12.76 | 13,113,603 | +0.05(+0.36%) |
Sep 06, 2012 | 12.45 | 12.72 | 12.44 | 12.72 | 27,025,784 | +0.05(+0.39%) |
Sep 05, 2012 | 12.68 | 12.73 | 12.66 | 12.67 | 7,267,868 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.72 | 12.63 | 12.68 | 9,348,801 | -0.02(-0.18%) |
Aug 31, 2012 | 12.75 | 12.79 | 12.65 | 12.70 | 6,069,328 | -0.01(-0.10%) |
Aug 30, 2012 | 12.75 | 12.76 | 12.69 | 12.71 | 5,553,000 | -0.07(-0.55%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.75 | 12.78 | 8,252,918 | -0.10(-0.81%) |
Aug 27, 2012 | 12.83 | 12.93 | 12.81 | 12.89 | 8,509,630 | +0.09(+0.68%) |
Aug 24, 2012 | 12.72 | 12.80 | 12.69 | 12.80 | 5,028,355 | +0.08(+0.64%) |
Aug 23, 2012 | 12.86 | 12.89 | 12.64 | 12.72 | 8,453,947 | -0.15(-1.17%) |
Aug 22, 2012 | 12.90 | 12.94 | 12.83 | 12.87 | 8,099,883 | -0.07(-0.51%) |
Aug 21, 2012 | 12.99 | 13.07 | 12.92 | 12.93 | 8,057,112 | -0.09(-0.68%) |
Aug 20, 2012 | 13.10 | 13.12 | 12.97 | 13.02 | 7,794,575 | -0.11(-0.82%) |
Aug 17, 2012 | 13.17 | 13.19 | 13.10 | 13.13 | 7,354,688 | +0.00(+0.03%) |
Aug 16, 2012 | 13.10 | 13.15 | 13.07 | 13.13 | 7,863,388 | +0.07(+0.51%) |
Aug 15, 2012 | 13.11 | 13.14 | 13.05 | 13.06 | 5,854,889 | -0.07(-0.52%) |
Aug 14, 2012 | 13.14 | 13.17 | 13.09 | 13.13 | 6,979,745 | +0.06(+0.43%) |
Aug 13, 2012 | 13.09 | 13.11 | 13.03 | 13.07 | 6,625,321 | -0.10(-0.73%) |
Aug 10, 2012 | 13.05 | 13.18 | 13.04 | 13.17 | 6,676,509 | +0.10(+0.79%) |
Aug 09, 2012 | 13.14 | 13.15 | 13.04 | 13.06 | 7,361,775 | -0.10(-0.79%) |
Aug 08, 2012 | 13.19 | 13.20 | 13.10 | 13.17 | 5,786,065 | -0.01(-0.07%) |
Aug 07, 2012 | 13.33 | 13.34 | 13.17 | 13.18 | 7,210,202 | -0.10(-0.77%) |
Aug 06, 2012 | 13.36 | 13.42 | 13.28 | 13.28 | 5,832,600 | -0.09(-0.68%) |
Aug 03, 2012 | 13.34 | 13.40 | 13.24 | 13.37 | 5,690,489 | +0.13(+0.95%) |
Aug 02, 2012 | 13.24 | 13.28 | 13.12 | 13.24 | 7,111,578 | -0.07(-0.54%) |
Aug 01, 2012 | 13.45 | 13.62 | 13.29 | 13.32 | 10,841,974 | -0.06(-0.45%) |
Jul 31, 2012 | 13.46 | 13.53 | 13.37 | 13.38 | 10,600,051 | -0.10(-0.73%) |
Jul 30, 2012 | 13.41 | 13.56 | 13.39 | 13.47 | 7,544,245 | +0.06(+0.46%) |
Jul 27, 2012 | 13.38 | 13.49 | 13.33 | 13.41 | 10,060,342 | +0.07(+0.52%) |
Jul 26, 2012 | 13.08 | 13.39 | 13.08 | 13.34 | 10,306,145 | +0.36(+2.76%) |
Jul 25, 2012 | 13.13 | 13.15 | 12.96 | 12.98 | 7,250,689 | -0.08(-0.62%) |
Jul 24, 2012 | 13.20 | 13.20 | 12.99 | 13.06 | 6,092,979 | -0.13(-1.00%) |
Jul 23, 2012 | 13.25 | 13.29 | 13.15 | 13.20 | 4,948,045 | -0.10(-0.77%) |
Jul 20, 2012 | 13.22 | 13.38 | 13.20 | 13.30 | 6,674,214 | +0.04(+0.27%) |
Jul 19, 2012 | 13.29 | 13.30 | 13.16 | 13.26 | 8,416,598 | -0.04(-0.28%) |
Jul 18, 2012 | 13.09 | 13.30 | 13.09 | 13.30 | 10,237,199 | +0.20(+1.50%) |
Jul 17, 2012 | 13.14 | 13.21 | 13.07 | 13.10 | 8,585,160 | -0.01(-0.10%) |
Jul 16, 2012 | 13.04 | 13.17 | 13.03 | 13.12 | 7,820,707 | +0.04(+0.29%) |
Jul 13, 2012 | 12.94 | 13.15 | 12.93 | 13.08 | 7,624,439 | +0.17(+1.33%) |
Jul 12, 2012 | 12.86 | 12.95 | 12.85 | 12.91 | 6,725,551 | +0.01(+0.07%) |
Jul 11, 2012 | 12.95 | 12.98 | 12.85 | 12.90 | 7,615,158 | -0.03(-0.23%) |
Jul 10, 2012 | 12.87 | 12.96 | 12.83 | 12.93 | 6,258,132 | +0.13(+0.99%) |
Jul 09, 2012 | 12.88 | 12.90 | 12.75 | 12.80 | 9,163,097 | -0.08(-0.64%) |
Jul 06, 2012 | 12.84 | 12.92 | 12.81 | 12.89 | 4,481,384 | -0.02(-0.16%) |
Jul 05, 2012 | 12.91 | 13.05 | 12.88 | 12.91 | 6,089,226 | -0.03(-0.23%) |
Jul 03, 2012 | 12.97 | 13.05 | 12.90 | 12.94 | 4,250,222 | -0.05(-0.39%) |
Jul 02, 2012 | 13.06 | 13.07 | 12.89 | 12.99 | 8,554,845 | +0.01(+0.04%) |
Jun 29, 2012 | 12.97 | 13.01 | 12.88 | 12.98 | 8,571,399 | +0.17(+1.30%) |
Jun 28, 2012 | 12.71 | 12.82 | 12.68 | 12.82 | 5,854,057 | +0.03(+0.25%) |
Jun 27, 2012 | 12.64 | 12.83 | 12.64 | 12.78 | 6,429,885 | +0.14(+1.10%) |
Jun 26, 2012 | 12.65 | 12.70 | 12.60 | 12.64 | 10,135,871 | +0.02(+0.16%) |
Jun 25, 2012 | 12.50 | 12.65 | 12.45 | 12.62 | 7,135,696 | +0.05(+0.44%) |
Jun 22, 2012 | 12.61 | 12.62 | 12.55 | 12.57 | 7,464,788 | +0.00(+0.02%) |
Jun 21, 2012 | 12.71 | 12.80 | 12.56 | 12.57 | 8,945,775 | -0.11(-0.88%) |
Jun 20, 2012 | 12.79 | 12.81 | 12.63 | 12.68 | 8,525,230 | -0.12(-0.94%) |
Jun 19, 2012 | 12.87 | 12.91 | 12.79 | 12.80 | 7,858,013 | -0.07(-0.53%) |
Jun 18, 2012 | 12.79 | 12.90 | 12.79 | 12.87 | 7,282,885 | +0.08(+0.63%) |
Jun 15, 2012 | 12.83 | 12.87 | 12.73 | 12.79 | 10,714,927 | +0.05(+0.39%) |
Jun 14, 2012 | 12.66 | 12.76 | 12.65 | 12.74 | 10,118,193 | +0.10(+0.76%) |
Jun 13, 2012 | 12.60 | 12.69 | 12.51 | 12.64 | 6,887,969 | +0.02(+0.15%) |
Jun 12, 2012 | 12.59 | 12.62 | 12.47 | 12.62 | 6,750,729 | +0.04(+0.33%) |
Jun 11, 2012 | 12.68 | 12.70 | 12.57 | 12.58 | 7,016,054 | -0.05(-0.39%) |
Jun 08, 2012 | 12.46 | 12.65 | 12.45 | 12.63 | 8,293,156 | +0.13(+1.04%) |
Jun 07, 2012 | 12.45 | 12.53 | 12.43 | 12.50 | 10,097,887 | +0.11(+0.90%) |
Jun 06, 2012 | 12.34 | 12.41 | 12.29 | 12.39 | 8,818,840 | +0.10(+0.78%) |
Jun 05, 2012 | 12.25 | 12.33 | 12.16 | 12.29 | 9,947,014 | +0.08(+0.65%) |
Jun 04, 2012 | 12.19 | 12.22 | 12.13 | 12.21 | 12,869,666 | +0.03(+0.22%) |
Jun 01, 2012 | 12.18 | 12.34 | 12.16 | 12.19 | 13,507,502 | -0.14(-1.15%) |
May 31, 2012 | 12.21 | 12.39 | 12.18 | 12.33 | 14,781,142 | +0.03(+0.26%) |
May 30, 2012 | 12.34 | 12.43 | 12.27 | 12.29 | 8,283,387 | -0.09(-0.72%) |
May 29, 2012 | 12.36 | 12.41 | 12.28 | 12.38 | 32,126,674 | +0.06(+0.47%) |
May 25, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 31,497,740 | +0.06(+0.46%) |
May 24, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 9,848,787 | +0.02(+0.14%) |
May 23, 2012 | 12.37 | 12.44 | 12.21 | 12.25 | 12,255,674 | -0.13(-1.02%) |
May 22, 2012 | 12.31 | 12.42 | 12.31 | 12.38 | 8,300,672 | +0.08(+0.63%) |
May 21, 2012 | 12.26 | 12.31 | 12.22 | 12.30 | 9,504,148 | +0.04(+0.31%) |
May 18, 2012 | 12.29 | 12.40 | 12.24 | 12.26 | 12,106,534 | -0.01(-0.08%) |
May 17, 2012 | 12.36 | 12.39 | 12.27 | 12.27 | 8,103,938 | -0.10(-0.78%) |
May 16, 2012 | 12.40 | 12.44 | 12.31 | 12.37 | 8,783,903 | -0.02(-0.12%) |
May 15, 2012 | 12.40 | 12.45 | 12.33 | 12.38 | 12,067,627 | -0.01(-0.09%) |
May 14, 2012 | 12.28 | 12.45 | 12.22 | 12.39 | 13,149,568 | +0.10(+0.81%) |
May 11, 2012 | 12.26 | 12.34 | 12.23 | 12.29 | 7,386,502 | +0.02(+0.12%) |
May 10, 2012 | 12.19 | 12.31 | 12.15 | 12.28 | 12,990,251 | +0.18(+1.47%) |
May 09, 2012 | 12.04 | 12.16 | 12.02 | 12.10 | 10,494,525 | -0.01(-0.08%) |
May 08, 2012 | 12.08 | 12.15 | 12.06 | 12.11 | 8,874,306 | +0.01(+0.09%) |
May 07, 2012 | 11.99 | 12.12 | 11.98 | 12.10 | 12,153,752 | +0.11(+0.90%) |
May 04, 2012 | 11.99 | 12.07 | 11.96 | 11.99 | 10,437,501 | -0.01(-0.05%) |
May 03, 2012 | 12.01 | 12.09 | 11.99 | 12.00 | 8,933,387 | -0.04(-0.30%) |
May 02, 2012 | 12.02 | 12.05 | 12.00 | 12.03 | 9,971,805 | +0.00(+0.00%) |
May 01, 2012 | 11.86 | 12.07 | 11.81 | 12.03 | 28,915,304 | -0.11(-0.87%) |
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,269,968 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.18 | 5,355,115 | +0.02(+0.17%) |
Apr 26, 2012 | 12.19 | 12.23 | 12.11 | 12.16 | 11,959,970 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,091,567 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.94 | 12.06 | 9,852,450 | +0.11(+0.88%) |
Apr 23, 2012 | 11.93 | 11.98 | 11.91 | 11.95 | 7,299,428 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,394,259 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,528,241 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.90 | 11.76 | 11.85 | 8,757,622 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.76 | 11.89 | 6,825,781 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.72 | 11.83 | 7,611,527 | +0.12(+1.03%) |
Apr 13, 2012 | 11.79 | 11.84 | 11.71 | 11.71 | 20,860,128 | -0.08(-0.70%) |
Apr 12, 2012 | 11.77 | 11.79 | 11.69 | 11.79 | 9,895,682 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.73 | 11.77 | 11,552,015 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,789,898 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.76 | 11.82 | 9,678,132 | -0.05(-0.40%) |
Apr 05, 2012 | 11.75 | 11.88 | 11.73 | 11.86 | 15,794,837 | +0.08(+0.70%) |
Apr 04, 2012 | 11.66 | 11.81 | 11.65 | 11.78 | 11,578,354 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,556,924 | +0.02(+0.21%) |
Apr 02, 2012 | 11.55 | 11.72 | 11.55 | 11.66 | 11,276,735 | +0.14(+1.23%) |
Mar 30, 2012 | 11.48 | 11.53 | 11.42 | 11.52 | 8,750,360 | +0.09(+0.79%) |
Mar 29, 2012 | 11.37 | 11.44 | 11.30 | 11.43 | 5,636,814 | +0.03(+0.25%) |
Mar 28, 2012 | 11.49 | 11.52 | 11.37 | 11.40 | 6,493,424 | -0.10(-0.84%) |
Mar 27, 2012 | 11.49 | 11.55 | 11.47 | 11.50 | 5,985,609 | +0.01(+0.05%) |
Mar 26, 2012 | 11.46 | 11.51 | 11.43 | 11.49 | 6,025,618 | +0.10(+0.88%) |
Mar 23, 2012 | 11.37 | 11.43 | 11.36 | 11.39 | 6,447,552 | +0.02(+0.18%) |
Mar 22, 2012 | 11.33 | 11.38 | 11.31 | 11.37 | 7,281,994 | -0.00(-0.03%) |
Mar 21, 2012 | 11.42 | 11.43 | 11.35 | 11.38 | 5,532,555 | +0.02(+0.18%) |
Mar 20, 2012 | 11.30 | 11.42 | 11.30 | 11.36 | 5,742,817 | +0.03(+0.28%) |
Mar 19, 2012 | 11.32 | 11.44 | 11.30 | 11.32 | 9,910,333 | -0.02(-0.22%) |
Mar 16, 2012 | 11.36 | 11.37 | 11.30 | 11.35 | 14,516,045 | -0.02(-0.15%) |
Mar 15, 2012 | 11.34 | 11.39 | 11.26 | 11.37 | 11,138,785 | +0.04(+0.32%) |
Mar 14, 2012 | 11.48 | 11.51 | 11.32 | 11.33 | 9,955,458 | -0.16(-1.40%) |
Mar 13, 2012 | 11.48 | 11.50 | 11.42 | 11.49 | 9,758,681 | +0.03(+0.23%) |
Mar 12, 2012 | 11.33 | 11.49 | 11.32 | 11.46 | 9,086,661 | +0.14(+1.27%) |
Mar 09, 2012 | 11.30 | 11.38 | 11.25 | 11.32 | 9,341,200 | +0.05(+0.42%) |
Mar 08, 2012 | 11.32 | 11.32 | 11.25 | 11.27 | 7,461,698 | +0.00(+0.02%) |
Mar 07, 2012 | 11.23 | 11.28 | 11.17 | 11.27 | 6,880,903 | +0.04(+0.37%) |
Mar 06, 2012 | 11.24 | 11.26 | 11.18 | 11.23 | 6,358,156 | -0.06(-0.52%) |
Mar 05, 2012 | 11.26 | 11.32 | 11.22 | 11.29 | 6,952,388 | +0.01(+0.07%) |
Mar 02, 2012 | 11.28 | 11.31 | 11.23 | 11.28 | 8,051,281 | -0.00(-0.02%) |
Mar 01, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 10,637,039 | +0.06(+0.50%) |
Feb 29, 2012 | 11.33 | 11.34 | 11.15 | 11.23 | 13,000,461 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.40 | 11.41 | 7,969,449 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,304,932 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.49 | 11.35 | 11.46 | 34,140,712 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,675,074 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,892,162 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.43 | 11.36 | 11.40 | 10,581,690 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.46 | 11.34 | 11.36 | 10,001,833 | -0.04(-0.35%) |
Feb 16, 2012 | 11.35 | 11.46 | 11.32 | 11.40 | 10,959,097 | +0.09(+0.77%) |
Feb 15, 2012 | 11.42 | 11.43 | 11.26 | 11.31 | 9,997,730 | -0.08(-0.68%) |
Feb 14, 2012 | 11.30 | 11.39 | 11.28 | 11.39 | 7,129,854 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.33 | 9,560,648 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.39 | 7,152,419 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,554,029 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.39 | 8,913,123 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,342,011 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.29 | 11.31 | 6,989,318 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,805,857 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,664,067 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.39 | 11.30 | 11.31 | 11,479,104 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.33 | 11.23 | 11.29 | 11,577,426 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.31 | 14,340,110 | +0.00(+0.02%) |
Jan 27, 2012 | 11.21 | 11.33 | 11.15 | 11.30 | 14,048,971 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.26 | 15,759,789 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.08 | 11.33 | 13,177,243 | +0.16(+1.45%) |
Jan 24, 2012 | 11.20 | 11.20 | 11.10 | 11.17 | 7,890,358 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,210,816 | +0.01(+0.08%) |
Jan 20, 2012 | 11.09 | 11.19 | 11.09 | 11.19 | 12,824,929 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,229,859 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,374,822 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,087,222 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.21 | 11.10 | 11.15 | 10,951,634 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,290,009 | +0.03(+0.30%) |
Jan 11, 2012 | 11.15 | 11.20 | 11.09 | 11.17 | 9,379,587 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.12 | 11.18 | 10,069,030 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,399,354 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.12 | 24,109,318 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.26 | 11.05 | 11.23 | 18,059,386 | +0.14(+1.28%) |
Jan 04, 2012 | 11.11 | 11.14 | 11.07 | 11.09 | 15,477,422 | -0.39(-3.42%) |
Dec 30, 2011 | 11.50 | 11.52 | 11.46 | 11.49 | 6,515,607 | -0.04(-0.33%) |
Dec 29, 2011 | 11.50 | 11.53 | 11.43 | 11.52 | 6,425,586 | +0.08(+0.68%) |
Dec 28, 2011 | 11.45 | 11.50 | 11.43 | 11.45 | 7,798,147 | -0.02(-0.16%) |
Dec 27, 2011 | 11.37 | 11.48 | 11.36 | 11.46 | 7,838,920 | +0.10(+0.86%) |
Dec 23, 2011 | 11.26 | 11.38 | 11.26 | 11.37 | 9,796,967 | +0.11(+0.96%) |
Dec 21, 2011 | 11.11 | 11.30 | 11.10 | 11.26 | 15,569,601 | +0.18(+1.60%) |
Dec 20, 2011 | 10.96 | 11.12 | 10.94 | 11.08 | 14,007,657 | +0.22(+2.07%) |
Dec 19, 2011 | 10.89 | 10.94 | 10.81 | 10.86 | 10,466,829 | -0.06(-0.55%) |
Dec 16, 2011 | 10.98 | 10.99 | 10.86 | 10.92 | 21,032,314 | -0.01(-0.07%) |
Dec 15, 2011 | 10.91 | 10.96 | 10.83 | 10.93 | 11,384,837 | +0.14(+1.29%) |
Dec 14, 2011 | 10.79 | 10.85 | 10.74 | 10.79 | 10,238,688 | -0.04(-0.37%) |
Dec 13, 2011 | 10.81 | 10.94 | 10.76 | 10.82 | 9,674,644 | +0.07(+0.68%) |
Dec 12, 2011 | 10.82 | 10.85 | 10.68 | 10.75 | 9,284,817 | -0.09(-0.85%) |
Dec 09, 2011 | 10.74 | 10.86 | 10.70 | 10.84 | 9,698,343 | +0.16(+1.52%) |
Dec 08, 2011 | 10.71 | 10.80 | 10.66 | 10.68 | 11,409,776 | -0.09(-0.81%) |
Dec 07, 2011 | 10.68 | 10.80 | 10.65 | 10.77 | 9,696,255 | +0.06(+0.53%) |
Dec 06, 2011 | 10.69 | 10.79 | 10.64 | 10.71 | 9,944,427 | +0.05(+0.48%) |
Dec 05, 2011 | 10.67 | 10.75 | 10.58 | 10.66 | 11,762,796 | +0.14(+1.35%) |
Dec 02, 2011 | 10.56 | 10.63 | 10.50 | 10.52 | 13,192,287 | +0.03(+0.32%) |