Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.36 | 11.46 | 11.19 | 11.36 | 1,606,759 | -0.02(-0.17%) |
Nov 29, 2012 | 11.62 | 11.73 | 11.29 | 11.38 | 2,456,072 | -0.17(-1.50%) |
Nov 28, 2012 | 11.20 | 11.56 | 11.05 | 11.56 | 2,675,330 | +0.18(+1.60%) |
Nov 27, 2012 | 11.65 | 11.75 | 11.33 | 11.37 | 2,671,361 | -0.28(-2.39%) |
Nov 26, 2012 | 11.66 | 11.70 | 11.44 | 11.65 | 2,244,747 | -0.11(-0.90%) |
Nov 23, 2012 | 11.67 | 11.86 | 11.52 | 11.76 | 1,724,597 | +0.29(+2.51%) |
Nov 21, 2012 | 11.29 | 11.63 | 11.14 | 11.47 | 1,974,425 | +0.18(+1.62%) |
Nov 20, 2012 | 11.36 | 11.46 | 11.11 | 11.29 | 2,340,259 | -0.12(-1.01%) |
Nov 19, 2012 | 11.51 | 11.71 | 11.30 | 11.40 | 3,020,041 | +0.13(+1.19%) |
Nov 16, 2012 | 11.35 | 11.51 | 10.95 | 11.27 | 4,199,869 | -0.08(-0.68%) |
Nov 15, 2012 | 11.50 | 11.56 | 10.68 | 11.34 | 8,024,846 | -0.15(-1.34%) |
Nov 14, 2012 | 12.83 | 12.95 | 11.41 | 11.50 | 13,361,540 | -2.78(-19.45%) |
Nov 13, 2012 | 14.35 | 14.41 | 14.17 | 14.27 | 2,193,821 | -0.22(-1.52%) |
Nov 12, 2012 | 14.81 | 14.89 | 14.39 | 14.50 | 1,894,840 | -0.28(-1.89%) |
Nov 09, 2012 | 15.20 | 15.24 | 14.74 | 14.77 | 2,014,650 | -0.37(-2.41%) |
Nov 08, 2012 | 14.66 | 15.29 | 14.54 | 15.14 | 2,767,993 | +0.44(+3.01%) |
Nov 07, 2012 | 14.89 | 14.91 | 14.32 | 14.70 | 3,100,025 | -0.03(-0.20%) |
Nov 06, 2012 | 14.29 | 14.78 | 14.26 | 14.73 | 2,922,378 | +0.61(+4.36%) |
Nov 05, 2012 | 14.26 | 14.40 | 14.03 | 14.11 | 2,251,913 | -0.16(-1.14%) |
Nov 02, 2012 | 14.69 | 14.70 | 14.25 | 14.27 | 2,851,944 | -0.59(-3.94%) |
Nov 01, 2012 | 14.95 | 15.07 | 14.80 | 14.86 | 2,158,817 | -0.12(-0.77%) |
Oct 31, 2012 | 14.63 | 15.09 | 14.55 | 14.98 | 1,922,709 | +0.35(+2.36%) |
Oct 26, 2012 | 14.70 | 14.63 | 14.63 | 14.63 | 1,803,484 | -0.10(-0.65%) |
Oct 25, 2012 | 14.87 | 15.02 | 14.62 | 14.73 | 2,166,047 | +0.15(+1.05%) |
Oct 24, 2012 | 14.85 | 14.90 | 14.54 | 14.57 | 2,580,921 | -0.14(-0.98%) |
Oct 23, 2012 | 14.77 | 14.87 | 14.64 | 14.72 | 2,241,170 | -0.20(-1.35%) |
Oct 19, 2012 | 14.76 | 15.01 | 14.46 | 14.92 | 3,348,540 | +0.07(+0.45%) |
Oct 18, 2012 | 15.37 | 15.46 | 14.81 | 14.85 | 3,235,454 | -0.72(-4.63%) |
Oct 17, 2012 | 15.37 | 15.66 | 15.19 | 15.57 | 1,796,224 | +0.17(+1.12%) |
Oct 16, 2012 | 15.07 | 15.44 | 15.03 | 15.40 | 1,914,576 | +0.40(+2.69%) |
Oct 15, 2012 | 14.84 | 14.99 | 14.57 | 14.99 | 2,723,440 | -0.03(-0.19%) |
Oct 12, 2012 | 15.32 | 15.32 | 14.91 | 15.02 | 2,096,567 | -0.31(-2.00%) |
Oct 11, 2012 | 15.39 | 15.53 | 15.17 | 15.33 | 2,830,602 | +0.11(+0.69%) |
Oct 10, 2012 | 15.03 | 15.66 | 15.03 | 15.23 | 2,840,696 | +0.09(+0.57%) |
Oct 09, 2012 | 15.55 | 15.69 | 15.12 | 15.14 | 2,685,905 | -0.46(-2.96%) |
Oct 08, 2012 | 15.48 | 15.71 | 15.37 | 15.60 | 2,156,820 | -0.20(-1.28%) |
Oct 05, 2012 | 15.73 | 16.21 | 15.65 | 15.80 | 4,325,140 | +0.08(+0.49%) |
Oct 04, 2012 | 15.35 | 15.76 | 15.26 | 15.72 | 3,704,386 | +0.60(+3.94%) |
Oct 03, 2012 | 15.67 | 15.70 | 15.10 | 15.13 | 4,055,856 | -0.57(-3.61%) |
Oct 02, 2012 | 15.73 | 15.78 | 15.53 | 15.70 | 3,148,941 | -0.01(-0.06%) |
Oct 01, 2012 | 15.41 | 15.73 | 15.39 | 15.71 | 3,896,407 | +0.52(+3.42%) |
Sep 28, 2012 | 15.10 | 15.32 | 14.94 | 15.19 | 3,693,227 | -0.05(-0.32%) |
Sep 27, 2012 | 14.94 | 15.26 | 14.63 | 15.23 | 3,753,126 | +0.46(+3.12%) |
Sep 26, 2012 | 14.20 | 14.87 | 14.14 | 14.77 | 4,756,642 | +0.25(+1.72%) |
Sep 25, 2012 | 15.03 | 15.19 | 14.46 | 14.52 | 4,245,300 | -0.27(-1.82%) |
Sep 24, 2012 | 15.33 | 15.45 | 14.76 | 14.79 | 4,588,621 | -0.89(-5.70%) |
Sep 21, 2012 | 15.74 | 15.77 | 15.41 | 15.69 | 11,244,623 | +0.26(+1.68%) |
Sep 20, 2012 | 15.29 | 15.52 | 15.19 | 15.43 | 5,177,296 | -0.10(-0.62%) |
Sep 19, 2012 | 15.45 | 15.70 | 15.27 | 15.52 | 4,641,353 | +0.32(+2.08%) |
Sep 18, 2012 | 14.91 | 15.29 | 14.35 | 15.21 | 5,396,708 | +0.23(+1.54%) |
Sep 17, 2012 | 15.26 | 15.27 | 14.25 | 14.98 | 4,884,308 | -0.19(-1.27%) |
Sep 14, 2012 | 14.30 | 15.27 | 14.26 | 15.17 | 6,460,480 | +1.06(+7.49%) |
Sep 13, 2012 | 13.36 | 14.15 | 13.15 | 14.11 | 4,156,390 | +0.72(+5.38%) |
Sep 12, 2012 | 13.54 | 13.62 | 13.15 | 13.39 | 2,233,181 | -0.08(-0.57%) |
Sep 11, 2012 | 13.31 | 13.52 | 13.28 | 13.47 | 1,890,241 | +0.27(+2.04%) |
Sep 10, 2012 | 13.50 | 13.50 | 13.16 | 13.20 | 1,914,563 | -0.31(-2.28%) |
Sep 07, 2012 | 13.28 | 13.59 | 13.26 | 13.51 | 3,127,036 | +0.53(+4.07%) |
Sep 06, 2012 | 12.78 | 13.02 | 12.75 | 12.98 | 2,534,847 | +0.35(+2.74%) |
Sep 05, 2012 | 12.74 | 12.75 | 12.35 | 12.63 | 1,636,821 | -0.09(-0.68%) |
Sep 04, 2012 | 12.69 | 12.77 | 12.47 | 12.72 | 2,081,301 | +0.13(+1.07%) |
Aug 31, 2012 | 12.35 | 12.69 | 12.17 | 12.58 | 3,376,902 | +0.32(+2.58%) |
Aug 30, 2012 | 12.49 | 12.60 | 12.21 | 12.27 | 1,809,042 | -0.25(-1.99%) |
Aug 29, 2012 | 12.56 | 12.65 | 12.41 | 12.52 | 1,665,672 | +0.00(+0.00%) |
Aug 27, 2012 | 12.61 | 12.67 | 12.45 | 12.52 | 1,830,877 | -0.07(-0.53%) |
Aug 24, 2012 | 12.65 | 12.68 | 12.46 | 12.58 | 2,145,273 | -0.07(-0.53%) |
Aug 23, 2012 | 12.60 | 12.77 | 12.43 | 12.65 | 4,392,464 | +0.24(+1.93%) |
Aug 22, 2012 | 11.99 | 12.44 | 11.83 | 12.41 | 3,248,795 | +0.41(+3.44%) |
Aug 21, 2012 | 12.08 | 12.41 | 11.91 | 12.00 | 3,765,766 | +0.18(+1.54%) |
Aug 20, 2012 | 11.51 | 11.85 | 11.25 | 11.82 | 3,055,575 | +0.31(+2.67%) |
Aug 17, 2012 | 11.45 | 11.69 | 11.43 | 11.51 | 2,535,767 | +0.16(+1.44%) |
Aug 16, 2012 | 10.97 | 11.38 | 10.85 | 11.34 | 3,250,138 | +0.45(+4.14%) |
Aug 15, 2012 | 10.98 | 11.06 | 10.68 | 10.89 | 2,750,502 | -0.10(-0.87%) |
Aug 14, 2012 | 10.89 | 11.22 | 10.80 | 10.99 | 2,548,340 | +0.20(+1.87%) |
Aug 13, 2012 | 11.01 | 11.23 | 10.75 | 10.79 | 1,479,822 | -0.23(-2.09%) |
Aug 10, 2012 | 10.78 | 11.10 | 10.78 | 11.02 | 1,283,290 | +0.14(+1.33%) |
Aug 09, 2012 | 10.82 | 11.08 | 10.66 | 10.87 | 1,814,731 | +0.04(+0.35%) |
Aug 08, 2012 | 11.08 | 11.20 | 10.76 | 10.84 | 2,822,863 | -0.40(-3.59%) |
Aug 07, 2012 | 11.21 | 11.29 | 11.07 | 11.24 | 1,895,823 | +0.05(+0.43%) |
Aug 06, 2012 | 10.63 | 11.33 | 10.62 | 11.19 | 2,288,401 | +0.61(+5.81%) |
Aug 03, 2012 | 10.39 | 10.78 | 10.31 | 10.58 | 3,394,254 | +0.43(+4.26%) |
Aug 02, 2012 | 10.28 | 10.57 | 10.13 | 10.14 | 2,909,374 | -0.22(-2.13%) |
Aug 01, 2012 | 10.66 | 10.66 | 10.01 | 10.36 | 3,083,690 | -0.34(-3.14%) |
Jul 31, 2012 | 10.90 | 11.10 | 10.69 | 10.70 | 1,955,988 | -0.20(-1.85%) |
Jul 30, 2012 | 10.75 | 10.92 | 10.65 | 10.90 | 2,171,419 | +0.16(+1.52%) |
Jul 27, 2012 | 10.64 | 10.81 | 10.47 | 10.74 | 2,502,860 | +0.19(+1.82%) |
Jul 26, 2012 | 10.06 | 10.60 | 10.04 | 10.55 | 3,144,017 | +0.56(+5.58%) |
Jul 25, 2012 | 10.05 | 10.10 | 9.884 | 9.990 | 2,950,960 | +0.18(+1.86%) |
Jul 24, 2012 | 10.01 | 10.12 | 9.635 | 9.808 | 2,197,418 | -0.14(-1.45%) |
Jul 23, 2012 | 10.24 | 10.28 | 9.913 | 9.952 | 2,556,200 | -0.55(-5.22%) |
Jul 20, 2012 | 10.40 | 10.55 | 10.31 | 10.50 | 2,433,250 | +0.00(+0.00%) |
Jul 19, 2012 | 10.28 | 10.51 | 10.26 | 10.50 | 2,388,305 | +0.34(+3.31%) |
Jul 18, 2012 | 10.13 | 10.26 | 10.08 | 10.16 | 2,184,164 | -0.09(-0.84%) |
Jul 17, 2012 | 10.44 | 10.45 | 10.11 | 10.25 | 2,741,559 | -0.18(-1.75%) |
Jul 16, 2012 | 10.59 | 10.61 | 10.37 | 10.43 | 1,824,503 | -0.12(-1.09%) |
Jul 13, 2012 | 10.50 | 10.59 | 10.37 | 10.55 | 2,144,664 | +0.13(+1.29%) |
Jul 12, 2012 | 10.13 | 10.53 | 10.01 | 10.41 | 2,581,354 | +0.04(+0.37%) |
Jul 11, 2012 | 10.29 | 10.57 | 10.21 | 10.37 | 2,577,000 | +0.05(+0.46%) |
Jul 10, 2012 | 10.85 | 10.98 | 10.24 | 10.33 | 3,006,219 | -0.49(-4.53%) |
Jul 09, 2012 | 10.84 | 10.91 | 10.64 | 10.82 | 3,929,166 | -0.06(-0.53%) |
Jul 06, 2012 | 11.51 | 11.57 | 10.85 | 10.87 | 3,563,024 | -0.78(-6.68%) |
Jul 05, 2012 | 11.67 | 11.82 | 11.62 | 11.65 | 2,319,201 | -0.12(-0.98%) |
Jul 03, 2012 | 11.56 | 11.82 | 11.53 | 11.77 | 2,509,273 | +0.37(+3.29%) |
Jul 02, 2012 | 11.32 | 11.47 | 11.24 | 11.39 | 2,188,293 | +0.06(+0.51%) |
Jun 29, 2012 | 11.50 | 11.51 | 11.10 | 11.33 | 2,697,687 | +0.45(+4.10%) |
Jun 28, 2012 | 11.00 | 11.15 | 10.52 | 10.89 | 3,019,072 | -0.36(-3.21%) |
Jun 27, 2012 | 11.10 | 11.38 | 10.90 | 11.25 | 2,905,185 | +0.22(+1.98%) |
Jun 26, 2012 | 11.12 | 11.22 | 10.85 | 11.03 | 2,682,815 | -0.17(-1.53%) |
Jun 25, 2012 | 11.03 | 11.28 | 10.86 | 11.20 | 2,569,882 | +0.08(+0.68%) |
Jun 22, 2012 | 11.30 | 11.38 | 11.02 | 11.13 | 2,744,172 | -0.09(-0.76%) |
Jun 21, 2012 | 11.57 | 11.57 | 11.19 | 11.21 | 3,270,613 | -0.71(-5.98%) |
Jun 20, 2012 | 11.96 | 12.17 | 11.62 | 11.92 | 4,783,336 | -0.29(-2.34%) |
Jun 19, 2012 | 12.24 | 12.31 | 12.01 | 12.21 | 2,720,703 | +0.01(+0.08%) |
Jun 18, 2012 | 11.82 | 12.22 | 11.67 | 12.20 | 4,140,900 | +0.43(+3.63%) |
Jun 15, 2012 | 11.96 | 12.00 | 11.66 | 11.77 | 9,594,683 | -0.16(-1.35%) |
Jun 14, 2012 | 12.03 | 12.09 | 11.76 | 11.93 | 4,116,375 | +0.03(+0.24%) |
Jun 13, 2012 | 12.00 | 12.11 | 11.69 | 11.90 | 3,947,723 | +0.10(+0.80%) |
Jun 12, 2012 | 11.36 | 11.88 | 11.36 | 11.81 | 3,932,635 | +0.54(+4.81%) |
Jun 11, 2012 | 11.67 | 11.67 | 11.23 | 11.27 | 2,950,078 | -0.24(-2.06%) |
Jun 08, 2012 | 11.19 | 11.60 | 11.07 | 11.51 | 2,523,394 | +0.12(+1.09%) |
Jun 07, 2012 | 11.91 | 11.96 | 11.16 | 11.38 | 4,200,450 | -0.47(-3.93%) |
Jun 06, 2012 | 11.90 | 12.16 | 11.55 | 11.85 | 6,474,647 | +0.26(+2.21%) |
Jun 05, 2012 | 11.20 | 11.65 | 11.04 | 11.59 | 4,804,134 | +0.47(+4.27%) |
Jun 04, 2012 | 11.18 | 11.25 | 10.72 | 11.12 | 4,321,025 | +0.05(+0.43%) |
Jun 01, 2012 | 10.38 | 11.20 | 10.36 | 11.07 | 6,623,481 | +0.93(+9.19%) |
May 31, 2012 | 10.27 | 10.46 | 9.910 | 10.14 | 2,896,546 | -0.15(-1.48%) |
May 30, 2012 | 10.00 | 10.40 | 9.834 | 10.29 | 2,790,572 | +0.11(+1.12%) |
May 29, 2012 | 10.47 | 10.50 | 10.02 | 10.18 | 2,970,431 | -0.15(-1.47%) |
May 25, 2012 | 10.26 | 10.42 | 10.10 | 10.33 | 3,435,709 | +0.13(+1.30%) |
May 24, 2012 | 9.786 | 10.20 | 9.624 | 10.19 | 5,668,204 | +0.52(+5.40%) |
May 23, 2012 | 9.159 | 9.734 | 8.817 | 9.672 | 5,390,028 | +0.41(+4.41%) |
May 22, 2012 | 9.492 | 9.720 | 9.197 | 9.264 | 3,814,979 | -0.18(-1.91%) |
May 21, 2012 | 9.264 | 9.520 | 9.226 | 9.444 | 2,284,754 | +0.19(+2.05%) |
May 18, 2012 | 9.549 | 9.710 | 9.178 | 9.254 | 3,254,900 | +0.01(+0.10%) |
May 17, 2012 | 8.950 | 9.387 | 8.855 | 9.245 | 4,649,420 | +0.46(+5.19%) |
May 16, 2012 | 8.960 | 9.292 | 8.741 | 8.788 | 5,199,741 | -0.16(-1.80%) |
May 15, 2012 | 9.539 | 9.682 | 8.931 | 8.950 | 5,064,961 | -0.54(-5.71%) |
May 14, 2012 | 10.13 | 10.20 | 9.492 | 9.492 | 4,704,083 | -0.82(-7.93%) |
May 11, 2012 | 10.33 | 10.52 | 10.13 | 10.31 | 2,468,628 | -0.08(-0.73%) |
May 10, 2012 | 10.38 | 10.46 | 10.13 | 10.38 | 3,648,367 | +0.14(+1.39%) |
May 09, 2012 | 10.16 | 10.42 | 9.976 | 10.24 | 7,580,621 | -0.09(-0.83%) |
May 08, 2012 | 10.39 | 10.46 | 10.18 | 10.33 | 4,502,461 | -0.31(-2.95%) |
May 07, 2012 | 10.94 | 10.97 | 10.54 | 10.64 | 3,158,267 | -0.29(-2.69%) |
May 04, 2012 | 11.13 | 11.34 | 10.92 | 10.94 | 3,149,821 | -0.23(-2.04%) |
May 03, 2012 | 11.69 | 11.71 | 11.11 | 11.16 | 3,712,674 | -0.64(-5.39%) |
May 02, 2012 | 11.86 | 11.90 | 11.65 | 11.80 | 1,857,598 | -0.09(-0.72%) |
May 01, 2012 | 11.88 | 11.99 | 11.77 | 11.89 | 1,991,855 | +0.10(+0.89%) |
Apr 30, 2012 | 11.78 | 12.02 | 11.54 | 11.78 | 3,442,466 | -0.12(-1.04%) |
Apr 27, 2012 | 12.03 | 12.06 | 11.71 | 11.90 | 2,877,936 | -0.05(-0.40%) |
Apr 26, 2012 | 11.87 | 12.08 | 11.78 | 11.95 | 2,920,040 | +0.12(+1.04%) |
Apr 25, 2012 | 11.52 | 11.85 | 11.35 | 11.83 | 3,239,665 | +0.47(+4.10%) |
Apr 24, 2012 | 11.38 | 11.50 | 11.31 | 11.36 | 1,583,277 | +0.06(+0.50%) |
Apr 23, 2012 | 11.54 | 11.55 | 11.25 | 11.31 | 3,355,424 | -0.38(-3.25%) |
Apr 20, 2012 | 12.10 | 12.19 | 11.66 | 11.69 | 4,194,297 | -0.38(-3.15%) |
Apr 19, 2012 | 12.14 | 12.28 | 11.97 | 12.07 | 2,234,719 | +0.05(+0.40%) |
Apr 18, 2012 | 11.90 | 12.13 | 11.87 | 12.02 | 1,661,233 | +0.00(+0.00%) |
Apr 17, 2012 | 11.86 | 12.21 | 11.76 | 12.02 | 2,311,661 | +0.23(+1.93%) |
Apr 16, 2012 | 12.12 | 12.20 | 11.63 | 11.79 | 3,468,082 | -0.29(-2.44%) |
Apr 13, 2012 | 12.12 | 12.18 | 11.89 | 12.09 | 2,426,190 | -0.10(-0.86%) |
Apr 12, 2012 | 11.73 | 12.29 | 11.68 | 12.19 | 3,551,835 | +0.52(+4.48%) |
Apr 11, 2012 | 11.78 | 11.82 | 11.60 | 11.67 | 2,578,867 | -0.02(-0.16%) |
Apr 10, 2012 | 11.56 | 11.82 | 11.36 | 11.69 | 5,556,489 | +0.24(+2.07%) |
Apr 09, 2012 | 11.58 | 11.71 | 11.34 | 11.45 | 2,702,231 | -0.05(-0.41%) |
Apr 05, 2012 | 11.84 | 11.89 | 11.36 | 11.50 | 2,437,753 | -0.27(-2.26%) |
Apr 04, 2012 | 12.05 | 12.08 | 11.52 | 11.76 | 4,339,399 | -0.57(-4.62%) |
Apr 03, 2012 | 12.90 | 12.92 | 12.26 | 12.33 | 2,822,577 | -0.59(-4.56%) |
Apr 02, 2012 | 12.62 | 13.06 | 12.59 | 12.92 | 1,696,946 | +0.29(+2.33%) |
Mar 30, 2012 | 12.60 | 12.68 | 12.50 | 12.63 | 1,659,231 | +0.09(+0.68%) |
Mar 29, 2012 | 12.42 | 12.58 | 12.24 | 12.54 | 1,954,244 | +0.09(+0.69%) |
Mar 28, 2012 | 12.53 | 12.66 | 12.35 | 12.46 | 1,482,325 | -0.20(-1.58%) |
Mar 27, 2012 | 12.83 | 12.86 | 12.59 | 12.66 | 1,637,430 | -0.13(-1.04%) |
Mar 26, 2012 | 12.82 | 12.86 | 12.62 | 12.79 | 2,798,122 | +0.23(+1.82%) |
Mar 23, 2012 | 12.65 | 12.79 | 12.49 | 12.56 | 2,635,309 | +0.03(+0.23%) |
Mar 22, 2012 | 12.27 | 12.57 | 12.23 | 12.53 | 2,809,126 | -0.21(-1.64%) |
Mar 21, 2012 | 12.86 | 12.92 | 12.65 | 12.74 | 2,565,657 | +0.01(+0.07%) |
Mar 20, 2012 | 12.63 | 12.74 | 12.28 | 12.73 | 3,305,928 | +0.15(+1.21%) |
Mar 19, 2012 | 12.63 | 12.83 | 12.56 | 12.58 | 2,408,915 | -0.05(-0.38%) |
Mar 16, 2012 | 12.61 | 12.87 | 12.58 | 12.63 | 9,627,469 | -0.08(-0.60%) |
Mar 15, 2012 | 12.68 | 12.86 | 12.53 | 12.70 | 4,334,753 | +0.02(+0.15%) |
Mar 14, 2012 | 12.98 | 13.00 | 12.44 | 12.68 | 5,234,840 | -0.46(-3.47%) |
Mar 13, 2012 | 13.27 | 13.50 | 13.09 | 13.14 | 2,902,769 | -0.24(-1.78%) |
Mar 12, 2012 | 13.63 | 13.66 | 13.33 | 13.38 | 1,878,825 | -0.33(-2.43%) |
Mar 09, 2012 | 13.71 | 13.95 | 13.59 | 13.71 | 2,148,056 | -0.03(-0.21%) |
Mar 08, 2012 | 13.76 | 13.92 | 13.62 | 13.74 | 1,787,869 | +0.14(+1.05%) |
Mar 07, 2012 | 13.56 | 13.67 | 13.30 | 13.60 | 2,169,865 | +0.02(+0.14%) |
Mar 06, 2012 | 13.06 | 13.59 | 13.06 | 13.58 | 3,157,775 | +0.05(+0.35%) |
Mar 05, 2012 | 13.89 | 13.92 | 13.38 | 13.53 | 3,048,124 | -0.44(-3.13%) |
Mar 02, 2012 | 14.19 | 14.25 | 13.91 | 13.97 | 2,657,236 | -0.29(-2.07%) |
Mar 01, 2012 | 14.53 | 14.61 | 14.20 | 14.26 | 2,353,363 | -0.10(-0.73%) |
Feb 29, 2012 | 14.81 | 14.90 | 14.08 | 14.37 | 4,339,532 | -0.33(-2.26%) |
Feb 28, 2012 | 14.87 | 14.87 | 14.38 | 14.70 | 3,538,797 | -0.05(-0.32%) |
Feb 27, 2012 | 15.04 | 15.04 | 14.53 | 14.75 | 4,327,148 | -0.36(-2.39%) |
Feb 24, 2012 | 15.98 | 16.06 | 15.03 | 15.11 | 4,857,969 | -1.47(-8.88%) |
Feb 23, 2012 | 16.75 | 16.85 | 16.47 | 16.58 | 2,166,586 | +0.09(+0.52%) |
Feb 22, 2012 | 15.95 | 16.65 | 15.87 | 16.49 | 2,163,735 | +0.49(+3.09%) |
Feb 21, 2012 | 15.84 | 16.34 | 15.79 | 16.00 | 2,712,777 | +0.50(+3.25%) |
Feb 17, 2012 | 15.54 | 15.63 | 15.22 | 15.50 | 1,747,425 | +0.03(+0.18%) |
Feb 16, 2012 | 15.13 | 15.56 | 14.98 | 15.47 | 3,136,126 | +0.27(+1.75%) |
Feb 15, 2012 | 15.73 | 15.77 | 15.19 | 15.20 | 3,010,225 | -0.23(-1.48%) |
Feb 14, 2012 | 15.71 | 15.75 | 15.19 | 15.43 | 2,149,346 | -0.28(-1.75%) |
Feb 13, 2012 | 15.69 | 15.79 | 15.55 | 15.71 | 1,869,140 | +0.20(+1.29%) |
Feb 10, 2012 | 15.68 | 15.73 | 15.42 | 15.51 | 2,608,397 | -0.34(-2.16%) |
Feb 09, 2012 | 16.09 | 16.23 | 15.77 | 15.85 | 1,820,664 | -0.07(-0.42%) |
Feb 08, 2012 | 16.21 | 16.26 | 15.77 | 15.91 | 2,015,646 | -0.23(-1.41%) |
Feb 07, 2012 | 16.39 | 16.52 | 15.97 | 16.14 | 1,903,929 | -0.19(-1.16%) |
Feb 06, 2012 | 16.22 | 16.47 | 16.08 | 16.33 | 1,255,397 | -0.11(-0.69%) |
Feb 03, 2012 | 16.77 | 16.79 | 16.21 | 16.45 | 3,373,391 | -0.09(-0.57%) |
Feb 02, 2012 | 16.09 | 16.73 | 16.04 | 16.54 | 2,768,275 | +0.56(+3.51%) |
Feb 01, 2012 | 16.13 | 16.15 | 15.75 | 15.98 | 1,594,243 | +0.08(+0.48%) |
Jan 31, 2012 | 16.12 | 16.21 | 15.56 | 15.90 | 2,059,196 | +0.11(+0.72%) |
Jan 30, 2012 | 15.93 | 16.03 | 15.66 | 15.79 | 2,031,278 | -0.40(-2.46%) |
Jan 27, 2012 | 15.81 | 16.28 | 15.79 | 16.19 | 2,690,952 | +0.35(+2.22%) |
Jan 26, 2012 | 16.39 | 16.62 | 15.81 | 15.84 | 3,566,730 | -0.27(-1.65%) |
Jan 25, 2012 | 14.56 | 16.19 | 14.50 | 16.10 | 4,292,121 | +1.44(+9.85%) |
Jan 24, 2012 | 14.84 | 14.84 | 14.57 | 14.66 | 2,049,077 | -0.30(-2.03%) |
Jan 23, 2012 | 14.94 | 15.21 | 14.82 | 14.96 | 2,350,859 | +0.13(+0.90%) |
Jan 20, 2012 | 14.74 | 15.10 | 14.57 | 14.83 | 2,539,417 | +0.06(+0.39%) |
Jan 19, 2012 | 15.40 | 15.49 | 14.63 | 14.77 | 3,009,138 | -0.65(-4.19%) |
Jan 18, 2012 | 15.33 | 15.51 | 15.18 | 15.42 | 2,357,836 | -0.01(-0.06%) |
Jan 17, 2012 | 15.90 | 16.00 | 15.25 | 15.43 | 3,703,988 | -0.64(-3.96%) |
Jan 13, 2012 | 15.93 | 16.08 | 15.67 | 16.07 | 2,043,433 | -0.25(-1.51%) |
Jan 12, 2012 | 16.44 | 16.67 | 16.10 | 16.31 | 1,514,530 | +0.07(+0.41%) |
Jan 11, 2012 | 16.67 | 16.72 | 16.20 | 16.25 | 1,392,156 | -0.26(-1.55%) |
Jan 10, 2012 | 16.58 | 16.93 | 16.39 | 16.50 | 2,714,368 | +0.30(+1.88%) |
Jan 09, 2012 | 15.81 | 16.21 | 15.71 | 16.20 | 2,355,891 | +0.48(+3.08%) |
Jan 06, 2012 | 16.29 | 16.43 | 15.65 | 15.71 | 2,622,119 | -0.56(-3.44%) |
Jan 05, 2012 | 15.63 | 16.33 | 15.52 | 16.28 | 3,212,536 | +0.53(+3.38%) |
Jan 04, 2012 | 15.62 | 16.06 | 15.60 | 15.74 | 4,432,249 | +0.68(+4.54%) |
Dec 30, 2011 | 14.90 | 15.10 | 14.82 | 15.06 | 1,303,567 | +0.16(+1.08%) |
Dec 29, 2011 | 14.22 | 14.97 | 13.96 | 14.90 | 2,120,165 | +0.46(+3.16%) |
Dec 28, 2011 | 15.17 | 15.20 | 14.35 | 14.44 | 1,823,182 | -0.68(-4.52%) |
Dec 27, 2011 | 15.43 | 15.49 | 15.01 | 15.13 | 737,458 | -0.29(-1.91%) |
Dec 23, 2011 | 15.28 | 15.44 | 15.11 | 15.42 | 1,026,642 | +0.19(+1.25%) |
Dec 21, 2011 | 15.42 | 15.61 | 15.07 | 15.23 | 1,939,130 | -0.18(-1.17%) |
Dec 20, 2011 | 15.33 | 15.65 | 15.29 | 15.41 | 1,888,822 | +0.47(+3.11%) |
Dec 19, 2011 | 15.32 | 15.66 | 14.91 | 14.95 | 2,455,562 | -0.64(-4.09%) |
Dec 16, 2011 | 15.55 | 15.85 | 15.44 | 15.58 | 2,512,586 | +0.34(+2.21%) |
Dec 15, 2011 | 16.08 | 16.15 | 15.16 | 15.24 | 4,233,577 | -0.70(-4.38%) |
Dec 14, 2011 | 16.38 | 16.47 | 15.29 | 15.94 | 4,826,617 | -0.80(-4.79%) |
Dec 13, 2011 | 17.42 | 17.79 | 16.58 | 16.74 | 2,381,133 | -0.66(-3.79%) |
Dec 12, 2011 | 17.63 | 17.63 | 16.80 | 17.40 | 2,419,472 | -0.72(-3.95%) |
Dec 09, 2011 | 17.72 | 18.35 | 17.65 | 18.12 | 1,426,107 | +0.35(+1.96%) |
Dec 08, 2011 | 18.14 | 18.16 | 17.61 | 17.77 | 1,697,220 | -0.60(-3.28%) |
Dec 07, 2011 | 17.94 | 18.55 | 17.78 | 18.37 | 1,669,406 | +0.49(+2.74%) |
Dec 06, 2011 | 17.85 | 18.19 | 17.63 | 17.88 | 2,594,016 | -0.05(-0.26%) |
Dec 05, 2011 | 18.18 | 18.59 | 17.79 | 17.93 | 1,717,835 | -0.30(-1.65%) |
Dec 02, 2011 | 19.46 | 19.50 | 18.17 | 18.23 | 2,152,054 | -1.01(-5.24%) |