Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.19 | 15.24 | 15.08 | 15.17 | 4,632,892 | -0.02(-0.16%) |
Nov 29, 2012 | 15.15 | 15.35 | 15.11 | 15.19 | 8,031,958 | +0.15(+1.01%) |
Nov 28, 2012 | 14.90 | 15.07 | 14.82 | 15.04 | 4,538,282 | +0.02(+0.16%) |
Nov 27, 2012 | 14.99 | 15.14 | 14.97 | 15.02 | 5,830,392 | -0.02(-0.12%) |
Nov 26, 2012 | 14.93 | 15.11 | 14.93 | 15.04 | 7,902,458 | -0.04(-0.24%) |
Nov 23, 2012 | 14.90 | 15.08 | 14.85 | 15.07 | 2,482,314 | +0.31(+2.10%) |
Nov 21, 2012 | 14.74 | 14.80 | 14.62 | 14.76 | 3,812,350 | +0.04(+0.29%) |
Nov 20, 2012 | 14.54 | 14.73 | 14.48 | 14.72 | 4,371,052 | +0.13(+0.87%) |
Nov 19, 2012 | 14.42 | 14.59 | 14.40 | 14.59 | 5,704,594 | +0.39(+2.74%) |
Nov 16, 2012 | 14.34 | 14.36 | 13.92 | 14.20 | 6,636,238 | +0.12(+0.82%) |
Nov 15, 2012 | 14.14 | 14.64 | 14.00 | 14.09 | 6,266,117 | +0.04(+0.27%) |
Nov 14, 2012 | 14.49 | 14.54 | 13.99 | 14.05 | 4,808,392 | -0.37(-2.59%) |
Nov 13, 2012 | 14.35 | 14.63 | 14.27 | 14.42 | 5,193,835 | -0.08(-0.54%) |
Nov 12, 2012 | 14.45 | 14.56 | 14.39 | 14.50 | 3,571,790 | +0.10(+0.71%) |
Nov 09, 2012 | 14.24 | 14.53 | 14.09 | 14.40 | 4,831,490 | +0.09(+0.63%) |
Nov 08, 2012 | 14.42 | 14.57 | 14.31 | 14.31 | 4,147,497 | -0.09(-0.63%) |
Nov 07, 2012 | 14.59 | 14.63 | 14.33 | 14.40 | 7,162,017 | -0.46(-3.12%) |
Nov 06, 2012 | 14.80 | 14.93 | 14.74 | 14.86 | 4,258,707 | +0.12(+0.82%) |
Nov 05, 2012 | 14.70 | 14.79 | 14.53 | 14.74 | 3,117,325 | +0.04(+0.29%) |
Nov 02, 2012 | 14.90 | 14.95 | 14.69 | 14.70 | 5,983,090 | -0.20(-1.37%) |
Nov 01, 2012 | 14.65 | 14.95 | 14.36 | 14.91 | 9,890,627 | +0.25(+1.73%) |
Oct 31, 2012 | 14.70 | 14.70 | 14.42 | 14.65 | 7,121,707 | +0.04(+0.29%) |
Oct 26, 2012 | 14.55 | 14.61 | 14.61 | 14.61 | 5,035,662 | +0.04(+0.25%) |
Oct 25, 2012 | 14.70 | 14.72 | 14.47 | 14.57 | 3,230,169 | +0.07(+0.46%) |
Oct 24, 2012 | 14.59 | 14.69 | 14.48 | 14.51 | 5,092,491 | +0.01(+0.08%) |
Oct 23, 2012 | 14.51 | 14.55 | 14.38 | 14.50 | 6,307,583 | -0.34(-2.31%) |
Oct 19, 2012 | 15.12 | 15.13 | 14.73 | 14.84 | 5,109,040 | -0.34(-2.22%) |
Oct 18, 2012 | 15.20 | 15.29 | 15.04 | 15.18 | 6,161,459 | -0.07(-0.43%) |
Oct 17, 2012 | 15.15 | 15.30 | 15.08 | 15.24 | 7,876,131 | +0.17(+1.12%) |
Oct 16, 2012 | 15.01 | 15.19 | 14.98 | 15.08 | 6,422,461 | +0.17(+1.13%) |
Oct 15, 2012 | 14.98 | 14.98 | 14.77 | 14.91 | 4,427,577 | +0.02(+0.12%) |
Oct 12, 2012 | 15.04 | 15.06 | 14.67 | 14.89 | 5,265,447 | -0.18(-1.20%) |
Oct 11, 2012 | 15.25 | 15.32 | 15.01 | 15.07 | 3,899,746 | +0.02(+0.16%) |
Oct 10, 2012 | 15.08 | 15.17 | 14.94 | 15.04 | 5,168,649 | -0.13(-0.83%) |
Oct 09, 2012 | 15.36 | 15.44 | 15.17 | 15.17 | 5,024,354 | -0.19(-1.22%) |
Oct 08, 2012 | 15.26 | 15.44 | 15.21 | 15.36 | 3,157,387 | -0.01(-0.08%) |
Oct 05, 2012 | 15.63 | 15.72 | 15.30 | 15.37 | 4,582,411 | -0.10(-0.66%) |
Oct 04, 2012 | 15.41 | 15.58 | 15.34 | 15.47 | 4,676,714 | +0.19(+1.22%) |
Oct 03, 2012 | 15.13 | 15.32 | 14.89 | 15.29 | 6,618,286 | +0.18(+1.20%) |
Oct 02, 2012 | 15.23 | 15.26 | 15.01 | 15.11 | 4,126,280 | -0.02(-0.16%) |
Oct 01, 2012 | 15.19 | 15.40 | 15.05 | 15.13 | 6,139,556 | +0.07(+0.48%) |
Sep 28, 2012 | 15.04 | 15.12 | 14.94 | 15.06 | 4,119,817 | -0.07(-0.44%) |
Sep 27, 2012 | 14.97 | 15.19 | 14.84 | 15.12 | 4,085,928 | +0.30(+2.03%) |
Sep 26, 2012 | 14.98 | 14.98 | 14.77 | 14.82 | 4,791,082 | -0.16(-1.05%) |
Sep 25, 2012 | 15.35 | 15.36 | 14.98 | 14.98 | 4,069,079 | -0.30(-1.93%) |
Sep 24, 2012 | 15.20 | 15.38 | 15.17 | 15.27 | 3,260,837 | -0.02(-0.16%) |
Sep 21, 2012 | 15.42 | 15.52 | 15.30 | 15.30 | 3,877,461 | -0.04(-0.28%) |
Sep 20, 2012 | 15.28 | 15.38 | 15.14 | 15.34 | 3,961,710 | -0.07(-0.47%) |
Sep 19, 2012 | 15.49 | 15.55 | 15.41 | 15.41 | 3,322,670 | -0.08(-0.51%) |
Sep 18, 2012 | 15.55 | 15.57 | 15.39 | 15.49 | 3,950,785 | -0.08(-0.54%) |
Sep 17, 2012 | 15.58 | 15.67 | 15.45 | 15.58 | 5,332,567 | +0.02(+0.12%) |
Sep 14, 2012 | 15.61 | 15.82 | 15.52 | 15.56 | 9,710,138 | +0.10(+0.66%) |
Sep 13, 2012 | 15.12 | 15.51 | 14.94 | 15.45 | 7,281,862 | +0.40(+2.68%) |
Sep 12, 2012 | 15.04 | 15.18 | 15.02 | 15.05 | 5,001,222 | +0.11(+0.77%) |
Sep 11, 2012 | 14.82 | 15.05 | 14.80 | 14.94 | 5,708,438 | +0.11(+0.77%) |
Sep 10, 2012 | 14.88 | 15.06 | 14.80 | 14.82 | 4,277,918 | -0.25(-1.64%) |
Sep 07, 2012 | 14.98 | 15.10 | 14.93 | 15.07 | 5,302,631 | +0.14(+0.97%) |
Sep 06, 2012 | 14.52 | 14.94 | 14.47 | 14.92 | 6,618,824 | +0.55(+3.86%) |
Sep 05, 2012 | 14.35 | 14.44 | 14.22 | 14.37 | 6,140,072 | +0.02(+0.13%) |
Sep 04, 2012 | 14.23 | 14.45 | 14.18 | 14.35 | 4,894,426 | +0.08(+0.59%) |
Aug 31, 2012 | 14.27 | 14.39 | 14.19 | 14.27 | 4,528,627 | +0.11(+0.81%) |
Aug 30, 2012 | 14.17 | 14.22 | 14.06 | 14.15 | 3,363,278 | -0.13(-0.89%) |
Aug 29, 2012 | 14.37 | 14.48 | 14.26 | 14.28 | 5,017,014 | +0.03(+0.21%) |
Aug 27, 2012 | 14.40 | 14.41 | 14.23 | 14.25 | 2,841,278 | -0.09(-0.63%) |
Aug 24, 2012 | 14.20 | 14.37 | 14.16 | 14.34 | 2,950,042 | +0.08(+0.59%) |
Aug 23, 2012 | 14.37 | 14.44 | 14.25 | 14.26 | 4,439,877 | -0.16(-1.09%) |
Aug 22, 2012 | 14.33 | 14.45 | 14.23 | 14.41 | 6,111,285 | +0.02(+0.13%) |
Aug 21, 2012 | 14.41 | 14.60 | 14.35 | 14.39 | 6,515,002 | +0.05(+0.38%) |
Aug 20, 2012 | 14.39 | 14.40 | 14.20 | 14.34 | 3,631,256 | -0.04(-0.28%) |
Aug 17, 2012 | 14.45 | 14.45 | 14.30 | 14.38 | 3,957,864 | -0.01(-0.08%) |
Aug 16, 2012 | 14.23 | 14.45 | 14.16 | 14.39 | 5,499,685 | +0.16(+1.13%) |
Aug 15, 2012 | 14.16 | 14.26 | 14.08 | 14.23 | 4,255,895 | +0.10(+0.68%) |
Aug 14, 2012 | 14.33 | 14.33 | 14.11 | 14.14 | 5,563,809 | -0.07(-0.46%) |
Aug 13, 2012 | 14.10 | 14.25 | 14.09 | 14.20 | 4,611,419 | +0.02(+0.17%) |
Aug 10, 2012 | 14.14 | 14.21 | 14.03 | 14.18 | 7,064,235 | +0.07(+0.47%) |
Aug 09, 2012 | 13.79 | 14.16 | 13.79 | 14.11 | 10,284,991 | +0.29(+2.08%) |
Aug 08, 2012 | 13.84 | 13.90 | 13.75 | 13.82 | 4,724,189 | +0.00(+0.00%) |
Aug 07, 2012 | 13.59 | 13.88 | 13.58 | 13.82 | 5,883,692 | +0.35(+2.62%) |
Aug 06, 2012 | 13.57 | 13.68 | 13.45 | 13.47 | 5,886,491 | -0.05(-0.40%) |
Aug 03, 2012 | 13.24 | 13.61 | 13.19 | 13.53 | 6,832,784 | +0.54(+4.15%) |
Aug 02, 2012 | 12.97 | 13.00 | 12.44 | 12.99 | 9,908,706 | -0.11(-0.87%) |
Aug 01, 2012 | 13.34 | 13.44 | 13.09 | 13.10 | 6,740,711 | -0.14(-1.04%) |
Jul 31, 2012 | 13.26 | 13.35 | 13.16 | 13.24 | 9,473,737 | -0.08(-0.63%) |
Jul 30, 2012 | 13.19 | 13.38 | 13.17 | 13.32 | 9,926,901 | +0.09(+0.68%) |
Jul 27, 2012 | 12.62 | 13.33 | 12.60 | 13.23 | 13,098,461 | +0.72(+5.79%) |
Jul 26, 2012 | 12.62 | 12.88 | 12.45 | 12.51 | 24,138,770 | +0.25(+2.05%) |
Jul 25, 2012 | 12.51 | 12.54 | 12.26 | 12.26 | 9,414,379 | -0.12(-0.97%) |
Jul 24, 2012 | 12.68 | 12.70 | 12.30 | 12.38 | 16,411,455 | -0.31(-2.45%) |
Jul 23, 2012 | 12.65 | 12.80 | 12.48 | 12.69 | 6,889,198 | -0.20(-1.53%) |
Jul 20, 2012 | 13.32 | 13.33 | 12.86 | 12.89 | 7,264,318 | -0.48(-3.58%) |
Jul 19, 2012 | 13.38 | 13.47 | 13.18 | 13.36 | 7,165,636 | +0.01(+0.09%) |
Jul 18, 2012 | 13.14 | 13.40 | 13.12 | 13.35 | 4,867,664 | +0.11(+0.86%) |
Jul 17, 2012 | 13.36 | 13.39 | 13.12 | 13.24 | 7,601,846 | +0.01(+0.09%) |
Jul 16, 2012 | 13.48 | 13.51 | 13.11 | 13.23 | 7,143,562 | -0.32(-2.38%) |
Jul 13, 2012 | 13.12 | 13.59 | 13.11 | 13.55 | 4,464,178 | +0.47(+3.57%) |
Jul 12, 2012 | 13.13 | 13.15 | 12.99 | 13.08 | 4,692,206 | -0.19(-1.44%) |
Jul 11, 2012 | 13.17 | 13.35 | 13.09 | 13.27 | 6,831,298 | +0.10(+0.73%) |
Jul 10, 2012 | 13.15 | 13.34 | 13.07 | 13.18 | 7,322,750 | +0.09(+0.69%) |
Jul 09, 2012 | 13.17 | 13.22 | 12.98 | 13.09 | 6,025,668 | -0.16(-1.17%) |
Jul 06, 2012 | 13.09 | 13.35 | 13.03 | 13.24 | 8,385,842 | -0.07(-0.54%) |
Jul 05, 2012 | 13.59 | 13.60 | 13.29 | 13.32 | 8,450,973 | -0.37(-2.71%) |
Jul 03, 2012 | 13.49 | 13.76 | 13.43 | 13.69 | 2,686,867 | +0.19(+1.42%) |
Jul 02, 2012 | 13.53 | 13.60 | 13.37 | 13.50 | 5,552,032 | -0.02(-0.18%) |
Jun 29, 2012 | 13.44 | 13.53 | 13.32 | 13.52 | 6,602,416 | +0.47(+3.62%) |
Jun 28, 2012 | 12.76 | 13.05 | 12.73 | 13.05 | 5,537,924 | +0.11(+0.88%) |
Jun 27, 2012 | 12.89 | 12.97 | 12.77 | 12.93 | 5,714,892 | +0.08(+0.61%) |
Jun 26, 2012 | 12.70 | 12.92 | 12.56 | 12.86 | 6,774,650 | +0.19(+1.46%) |
Jun 25, 2012 | 12.78 | 12.78 | 12.58 | 12.67 | 4,955,513 | -0.32(-2.49%) |
Jun 22, 2012 | 13.01 | 13.07 | 12.86 | 12.99 | 8,809,781 | +0.12(+0.93%) |
Jun 21, 2012 | 13.37 | 13.51 | 12.86 | 12.87 | 8,276,902 | -0.41(-3.06%) |
Jun 20, 2012 | 13.35 | 13.45 | 13.18 | 13.28 | 7,778,233 | -0.10(-0.72%) |
Jun 19, 2012 | 13.16 | 13.48 | 13.08 | 13.38 | 8,347,465 | +0.34(+2.62%) |
Jun 18, 2012 | 13.07 | 13.09 | 12.97 | 13.03 | 8,595,204 | -0.14(-1.09%) |
Jun 15, 2012 | 13.19 | 13.26 | 13.08 | 13.18 | 12,063,744 | +0.07(+0.55%) |
Jun 14, 2012 | 13.00 | 13.19 | 12.95 | 13.11 | 11,273,181 | +0.15(+1.15%) |
Jun 13, 2012 | 13.08 | 13.20 | 12.90 | 12.96 | 6,610,816 | -0.19(-1.41%) |
Jun 12, 2012 | 13.18 | 13.27 | 12.86 | 13.14 | 17,627,022 | -0.23(-1.70%) |
Jun 11, 2012 | 13.82 | 13.83 | 13.35 | 13.37 | 4,902,104 | -0.28(-2.06%) |
Jun 08, 2012 | 13.36 | 13.66 | 13.17 | 13.65 | 9,405,782 | +0.20(+1.51%) |
Jun 07, 2012 | 13.66 | 13.77 | 13.40 | 13.45 | 9,352,535 | +0.01(+0.09%) |
Jun 06, 2012 | 13.05 | 13.44 | 12.97 | 13.44 | 8,267,181 | +0.55(+4.27%) |
Jun 05, 2012 | 12.39 | 12.91 | 12.38 | 12.89 | 6,935,932 | +0.45(+3.61%) |
Jun 04, 2012 | 12.48 | 12.56 | 12.32 | 12.44 | 6,031,186 | -0.04(-0.29%) |
Jun 01, 2012 | 12.60 | 12.76 | 12.47 | 12.47 | 11,088,266 | -0.54(-4.14%) |
May 31, 2012 | 12.90 | 13.11 | 12.75 | 13.01 | 7,555,092 | +0.12(+0.93%) |
May 30, 2012 | 12.95 | 13.00 | 12.83 | 12.89 | 6,278,218 | -0.25(-1.87%) |
May 29, 2012 | 13.05 | 13.18 | 12.99 | 13.14 | 8,759,383 | +0.25(+1.95%) |
May 25, 2012 | 12.95 | 13.10 | 12.87 | 12.89 | 6,554,196 | -0.04(-0.28%) |
May 24, 2012 | 13.03 | 13.13 | 12.79 | 12.92 | 8,026,462 | -0.02(-0.14%) |
May 23, 2012 | 12.65 | 12.95 | 12.41 | 12.94 | 11,682,629 | +0.16(+1.26%) |
May 22, 2012 | 12.93 | 13.05 | 12.65 | 12.78 | 13,135,035 | -0.07(-0.56%) |
May 21, 2012 | 12.66 | 12.87 | 12.59 | 12.85 | 8,557,340 | +0.21(+1.66%) |
May 18, 2012 | 12.97 | 13.03 | 12.60 | 12.64 | 8,556,784 | -0.29(-2.22%) |
May 17, 2012 | 13.20 | 13.20 | 12.89 | 12.93 | 9,380,895 | -0.27(-2.04%) |
May 16, 2012 | 13.50 | 13.50 | 13.20 | 13.20 | 8,209,929 | -0.15(-1.15%) |
May 15, 2012 | 13.40 | 13.48 | 13.30 | 13.35 | 5,558,596 | -0.04(-0.31%) |
May 14, 2012 | 13.55 | 13.64 | 13.38 | 13.39 | 8,555,602 | -0.41(-2.97%) |
May 11, 2012 | 13.31 | 13.87 | 13.26 | 13.80 | 13,072,316 | +0.30(+2.24%) |
May 10, 2012 | 13.90 | 13.93 | 13.44 | 13.50 | 15,964,335 | -0.29(-2.11%) |
May 09, 2012 | 13.66 | 13.93 | 13.65 | 13.79 | 8,173,303 | -0.11(-0.81%) |
May 08, 2012 | 13.86 | 14.00 | 13.67 | 13.90 | 12,069,387 | -0.12(-0.89%) |
May 07, 2012 | 14.02 | 14.18 | 13.98 | 14.03 | 8,054,406 | -0.04(-0.30%) |
May 04, 2012 | 14.35 | 14.40 | 14.06 | 14.07 | 10,644,070 | -0.38(-2.63%) |
May 03, 2012 | 14.69 | 14.81 | 14.41 | 14.45 | 9,323,240 | -0.24(-1.66%) |
May 02, 2012 | 14.80 | 14.81 | 14.63 | 14.69 | 6,540,692 | -0.26(-1.71%) |
May 01, 2012 | 14.73 | 15.12 | 14.64 | 14.95 | 8,155,939 | +0.20(+1.37%) |
Apr 30, 2012 | 14.84 | 14.86 | 14.64 | 14.75 | 6,274,720 | -0.15(-1.04%) |
Apr 27, 2012 | 14.94 | 14.98 | 14.71 | 14.90 | 6,468,667 | +0.02(+0.16%) |
Apr 26, 2012 | 14.51 | 14.95 | 14.34 | 14.88 | 9,054,141 | +0.36(+2.49%) |
Apr 25, 2012 | 14.42 | 14.54 | 14.32 | 14.51 | 6,091,455 | +0.25(+1.75%) |
Apr 24, 2012 | 14.15 | 14.35 | 14.06 | 14.26 | 5,993,809 | +0.18(+1.31%) |
Apr 23, 2012 | 14.04 | 14.11 | 13.98 | 14.08 | 7,956,967 | -0.27(-1.90%) |
Apr 20, 2012 | 14.51 | 14.56 | 14.34 | 14.35 | 5,885,657 | -0.07(-0.45%) |
Apr 19, 2012 | 14.59 | 14.63 | 14.34 | 14.42 | 6,669,147 | -0.12(-0.86%) |
Apr 18, 2012 | 14.78 | 14.78 | 14.53 | 14.54 | 9,056,565 | -0.34(-2.27%) |
Apr 17, 2012 | 14.81 | 15.02 | 14.70 | 14.88 | 7,084,663 | +0.23(+1.58%) |
Apr 16, 2012 | 14.83 | 14.92 | 14.53 | 14.65 | 4,678,968 | -0.02(-0.12%) |
Apr 13, 2012 | 15.03 | 15.05 | 14.67 | 14.67 | 5,326,380 | -0.39(-2.60%) |
Apr 12, 2012 | 14.77 | 15.10 | 14.76 | 15.06 | 7,195,113 | +0.33(+2.26%) |
Apr 11, 2012 | 14.80 | 14.86 | 14.65 | 14.73 | 11,523,976 | +0.21(+1.47%) |
Apr 10, 2012 | 14.93 | 14.99 | 14.50 | 14.51 | 12,101,867 | -0.44(-2.94%) |
Apr 09, 2012 | 15.16 | 15.16 | 14.89 | 14.95 | 8,304,582 | -0.49(-3.19%) |
Apr 05, 2012 | 15.34 | 15.51 | 15.21 | 15.45 | 6,412,285 | +0.02(+0.15%) |
Apr 04, 2012 | 15.59 | 15.78 | 15.39 | 15.42 | 6,234,054 | -0.36(-2.29%) |
Apr 03, 2012 | 15.81 | 15.88 | 15.65 | 15.78 | 5,218,693 | -0.11(-0.67%) |
Apr 02, 2012 | 15.77 | 15.97 | 15.66 | 15.89 | 5,733,007 | +0.06(+0.38%) |
Mar 30, 2012 | 15.65 | 15.84 | 15.46 | 15.83 | 6,912,129 | +0.32(+2.07%) |
Mar 29, 2012 | 15.46 | 15.56 | 15.37 | 15.51 | 5,569,993 | -0.11(-0.68%) |
Mar 28, 2012 | 15.71 | 15.79 | 15.41 | 15.62 | 4,539,454 | -0.09(-0.60%) |
Mar 27, 2012 | 15.96 | 15.99 | 15.71 | 15.71 | 5,114,056 | -0.22(-1.38%) |
Mar 26, 2012 | 15.78 | 15.93 | 15.71 | 15.93 | 7,235,542 | +0.33(+2.09%) |
Mar 23, 2012 | 15.33 | 15.66 | 15.28 | 15.61 | 7,041,249 | +0.30(+1.98%) |
Mar 22, 2012 | 15.52 | 15.56 | 15.27 | 15.30 | 8,057,061 | -0.36(-2.27%) |
Mar 21, 2012 | 15.53 | 15.74 | 15.46 | 15.66 | 8,246,003 | +0.19(+1.23%) |
Mar 20, 2012 | 15.49 | 15.56 | 15.32 | 15.47 | 4,093,352 | -0.14(-0.91%) |
Mar 19, 2012 | 15.48 | 15.77 | 15.41 | 15.61 | 6,619,476 | +0.10(+0.61%) |
Mar 16, 2012 | 15.65 | 15.69 | 15.43 | 15.52 | 7,773,840 | -0.14(-0.87%) |
Mar 15, 2012 | 15.43 | 15.71 | 15.29 | 15.65 | 6,140,134 | +0.24(+1.54%) |
Mar 14, 2012 | 15.40 | 15.46 | 15.22 | 15.42 | 7,927,237 | -0.01(-0.08%) |
Mar 13, 2012 | 14.94 | 15.43 | 14.86 | 15.43 | 9,672,356 | +0.55(+3.71%) |
Mar 12, 2012 | 14.76 | 14.88 | 14.67 | 14.88 | 6,292,378 | +0.11(+0.76%) |
Mar 09, 2012 | 14.51 | 14.84 | 14.50 | 14.76 | 4,771,500 | +0.16(+1.10%) |
Mar 08, 2012 | 14.57 | 14.64 | 14.45 | 14.60 | 4,250,374 | +0.20(+1.40%) |
Mar 07, 2012 | 14.27 | 14.43 | 14.21 | 14.40 | 5,071,135 | +0.23(+1.59%) |
Mar 06, 2012 | 14.25 | 14.33 | 14.10 | 14.18 | 6,521,726 | -0.32(-2.21%) |
Mar 05, 2012 | 14.60 | 14.62 | 14.39 | 14.50 | 6,485,333 | -0.21(-1.41%) |
Mar 02, 2012 | 14.73 | 14.86 | 14.70 | 14.70 | 4,157,205 | -0.07(-0.44%) |
Mar 01, 2012 | 14.58 | 14.88 | 14.50 | 14.77 | 5,367,077 | +0.07(+0.44%) |
Feb 29, 2012 | 14.81 | 14.96 | 14.63 | 14.70 | 7,358,831 | -0.11(-0.76%) |
Feb 28, 2012 | 14.75 | 14.91 | 14.68 | 14.82 | 8,824,137 | +0.11(+0.77%) |
Feb 27, 2012 | 14.66 | 14.82 | 14.51 | 14.70 | 5,939,939 | -0.07(-0.44%) |
Feb 24, 2012 | 14.83 | 14.84 | 14.70 | 14.77 | 4,558,227 | -0.04(-0.28%) |
Feb 23, 2012 | 14.64 | 14.83 | 14.58 | 14.81 | 5,199,647 | +0.11(+0.77%) |
Feb 22, 2012 | 14.73 | 14.83 | 14.65 | 14.70 | 7,015,472 | -0.02(-0.16%) |
Feb 21, 2012 | 14.70 | 14.82 | 14.66 | 14.72 | 7,457,423 | +0.13(+0.90%) |
Feb 17, 2012 | 14.69 | 14.73 | 14.53 | 14.59 | 6,203,862 | -0.02(-0.12%) |
Feb 16, 2012 | 14.09 | 14.62 | 14.06 | 14.61 | 8,016,300 | +0.52(+3.69%) |
Feb 15, 2012 | 14.25 | 14.30 | 14.02 | 14.09 | 4,929,412 | -0.06(-0.42%) |
Feb 14, 2012 | 14.29 | 14.29 | 14.05 | 14.15 | 6,224,950 | -0.24(-1.68%) |
Feb 13, 2012 | 14.44 | 14.51 | 14.29 | 14.39 | 4,294,501 | +0.15(+1.08%) |
Feb 10, 2012 | 14.24 | 14.40 | 14.18 | 14.24 | 6,014,688 | -0.20(-1.39%) |
Feb 09, 2012 | 14.46 | 14.56 | 14.35 | 14.44 | 8,738,296 | +0.07(+0.49%) |
Feb 08, 2012 | 14.33 | 14.42 | 14.29 | 14.37 | 8,230,564 | +0.02(+0.16%) |
Feb 07, 2012 | 13.98 | 14.37 | 13.88 | 14.34 | 7,785,087 | +0.23(+1.63%) |
Feb 06, 2012 | 13.99 | 14.21 | 13.91 | 14.11 | 6,369,804 | +0.01(+0.04%) |
Feb 03, 2012 | 13.90 | 14.12 | 13.85 | 14.11 | 9,505,200 | +0.43(+3.15%) |
Feb 02, 2012 | 13.69 | 13.77 | 13.56 | 13.67 | 4,894,360 | -0.02(-0.13%) |
Feb 01, 2012 | 13.48 | 13.74 | 13.41 | 13.69 | 5,104,846 | +0.36(+2.70%) |
Jan 31, 2012 | 13.46 | 13.48 | 13.18 | 13.33 | 6,133,042 | +0.01(+0.09%) |
Jan 30, 2012 | 13.38 | 13.50 | 13.31 | 13.32 | 9,186,909 | -0.26(-1.91%) |
Jan 27, 2012 | 13.38 | 13.77 | 13.38 | 13.58 | 9,553,401 | +0.12(+0.92%) |
Jan 26, 2012 | 13.24 | 13.59 | 13.24 | 13.46 | 8,153,408 | +0.37(+2.80%) |
Jan 25, 2012 | 13.20 | 13.20 | 13.04 | 13.09 | 6,709,083 | -0.14(-1.03%) |
Jan 24, 2012 | 13.07 | 13.25 | 13.07 | 13.22 | 5,352,582 | -0.01(-0.04%) |
Jan 23, 2012 | 13.27 | 13.34 | 13.14 | 13.23 | 5,101,126 | -0.02(-0.18%) |
Jan 20, 2012 | 13.09 | 13.27 | 13.02 | 13.25 | 6,672,221 | +0.16(+1.22%) |
Jan 19, 2012 | 13.05 | 13.19 | 13.02 | 13.10 | 6,339,599 | +0.12(+0.91%) |
Jan 18, 2012 | 12.73 | 13.00 | 12.65 | 12.98 | 5,548,356 | +0.20(+1.57%) |
Jan 17, 2012 | 13.02 | 13.12 | 12.72 | 12.78 | 4,743,918 | +0.01(+0.05%) |
Jan 13, 2012 | 12.71 | 12.79 | 12.40 | 12.77 | 6,229,159 | -0.06(-0.46%) |
Jan 12, 2012 | 12.66 | 12.99 | 12.66 | 12.83 | 10,949,721 | +0.25(+2.02%) |
Jan 11, 2012 | 12.69 | 12.71 | 12.52 | 12.58 | 9,266,419 | -0.19(-1.53%) |
Jan 10, 2012 | 12.57 | 12.85 | 12.56 | 12.77 | 7,835,348 | +0.43(+3.49%) |
Jan 09, 2012 | 12.31 | 12.39 | 12.24 | 12.34 | 4,201,171 | +0.07(+0.58%) |
Jan 06, 2012 | 12.29 | 12.45 | 12.14 | 12.27 | 6,181,149 | +0.12(+0.97%) |
Jan 05, 2012 | 11.88 | 12.18 | 11.76 | 12.15 | 9,587,622 | +0.13(+1.08%) |
Jan 04, 2012 | 12.05 | 12.09 | 11.91 | 12.02 | 7,518,818 | +0.15(+1.29%) |
Dec 30, 2011 | 11.83 | 11.93 | 11.83 | 11.87 | 2,423,897 | -0.01(-0.05%) |
Dec 29, 2011 | 11.68 | 11.93 | 11.62 | 11.87 | 3,961,216 | +0.25(+2.19%) |
Dec 28, 2011 | 11.91 | 11.91 | 11.60 | 11.62 | 3,319,276 | -0.25(-2.14%) |
Dec 27, 2011 | 11.86 | 12.02 | 11.83 | 11.87 | 2,193,117 | -0.07(-0.59%) |
Dec 23, 2011 | 11.84 | 11.97 | 11.74 | 11.94 | 3,209,910 | +0.33(+2.85%) |
Dec 21, 2011 | 11.58 | 11.70 | 11.40 | 11.61 | 6,681,580 | +0.04(+0.31%) |
Dec 20, 2011 | 11.32 | 11.59 | 11.32 | 11.58 | 6,633,780 | +0.55(+4.98%) |
Dec 19, 2011 | 11.42 | 11.44 | 10.96 | 11.03 | 8,129,521 | -0.34(-2.96%) |
Dec 16, 2011 | 11.35 | 11.52 | 11.25 | 11.36 | 10,576,804 | +0.12(+1.05%) |
Dec 15, 2011 | 11.48 | 11.48 | 11.23 | 11.25 | 5,767,007 | -0.04(-0.37%) |
Dec 14, 2011 | 11.29 | 11.42 | 11.19 | 11.29 | 8,250,755 | -0.12(-1.09%) |
Dec 13, 2011 | 11.95 | 12.01 | 11.22 | 11.41 | 10,858,277 | -0.41(-3.50%) |
Dec 12, 2011 | 12.03 | 12.03 | 11.68 | 11.83 | 6,336,746 | -0.45(-3.66%) |
Dec 09, 2011 | 11.99 | 12.31 | 11.96 | 12.27 | 7,301,588 | +0.36(+3.02%) |
Dec 08, 2011 | 12.23 | 12.29 | 11.87 | 11.91 | 6,656,904 | -0.47(-3.77%) |
Dec 07, 2011 | 12.07 | 12.43 | 11.97 | 12.38 | 4,913,756 | +0.17(+1.40%) |
Dec 06, 2011 | 12.21 | 12.34 | 12.09 | 12.21 | 5,328,222 | -0.02(-0.19%) |
Dec 05, 2011 | 12.26 | 12.36 | 12.06 | 12.23 | 6,380,923 | +0.25(+2.12%) |
Dec 02, 2011 | 12.11 | 12.40 | 11.87 | 11.98 | 10,533,390 | +0.03(+0.25%) |