Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.61 | 20.13 | 19.54 | 20.09 | 2,136,538 | +0.83(+4.33%) |
Jun 28, 2012 | 18.99 | 19.27 | 18.89 | 19.25 | 1,816,552 | +0.22(+1.17%) |
Jun 27, 2012 | 19.23 | 19.36 | 18.99 | 19.03 | 2,168,099 | -0.13(-0.69%) |
Jun 26, 2012 | 19.17 | 19.31 | 19.08 | 19.16 | 2,022,553 | +0.02(+0.10%) |
Jun 25, 2012 | 18.92 | 19.27 | 18.83 | 19.14 | 2,020,483 | +0.16(+0.83%) |
Jun 22, 2012 | 19.20 | 19.24 | 18.78 | 18.98 | 15,614,007 | -0.08(-0.41%) |
Jun 21, 2012 | 19.42 | 19.46 | 18.99 | 19.06 | 1,692,081 | -0.37(-1.89%) |
Jun 20, 2012 | 19.35 | 19.50 | 19.28 | 19.43 | 1,256,630 | +0.12(+0.61%) |
Jun 19, 2012 | 19.15 | 19.59 | 19.10 | 19.31 | 1,617,774 | +0.18(+0.93%) |
Jun 18, 2012 | 19.00 | 19.29 | 18.96 | 19.13 | 1,285,573 | -0.03(-0.14%) |
Jun 15, 2012 | 18.99 | 19.16 | 18.85 | 19.16 | 2,383,617 | +0.18(+0.93%) |
Jun 14, 2012 | 18.61 | 19.02 | 18.61 | 18.98 | 994,534 | +0.37(+2.01%) |
Jun 13, 2012 | 18.71 | 18.92 | 18.46 | 18.61 | 1,246,180 | -0.07(-0.39%) |
Jun 12, 2012 | 18.43 | 18.68 | 18.34 | 18.68 | 887,096 | +0.35(+1.88%) |
Jun 11, 2012 | 19.06 | 19.08 | 18.33 | 18.34 | 1,733,323 | -0.55(-2.93%) |
Jun 08, 2012 | 18.62 | 18.94 | 18.62 | 18.89 | 1,093,399 | +0.21(+1.12%) |
Jun 07, 2012 | 19.10 | 19.26 | 18.65 | 18.68 | 1,469,449 | -0.20(-1.07%) |
Jun 06, 2012 | 18.49 | 18.89 | 18.43 | 18.88 | 1,121,170 | +0.45(+2.44%) |
Jun 05, 2012 | 18.06 | 18.51 | 18.03 | 18.43 | 1,383,743 | +0.30(+1.65%) |
Jun 04, 2012 | 18.11 | 18.44 | 18.05 | 18.13 | 1,396,810 | +0.08(+0.43%) |
Jun 01, 2012 | 18.09 | 18.27 | 17.96 | 18.06 | 2,219,938 | -0.43(-2.33%) |
May 31, 2012 | 18.26 | 18.57 | 18.07 | 18.49 | 1,364,965 | +0.22(+1.18%) |
May 30, 2012 | 18.62 | 18.68 | 18.26 | 18.27 | 1,393,641 | -0.48(-2.57%) |
May 29, 2012 | 18.53 | 18.82 | 18.47 | 18.75 | 1,780,050 | +0.35(+1.91%) |
May 25, 2012 | 18.38 | 18.48 | 18.32 | 18.40 | 1,576,444 | +0.07(+0.36%) |
May 24, 2012 | 18.25 | 18.34 | 18.09 | 18.34 | 1,524,966 | +0.16(+0.86%) |
May 23, 2012 | 18.19 | 18.26 | 18.02 | 18.18 | 2,536,385 | -0.14(-0.78%) |
May 22, 2012 | 18.54 | 18.54 | 18.30 | 18.32 | 1,516,973 | -0.13(-0.71%) |
May 21, 2012 | 18.41 | 18.59 | 18.22 | 18.45 | 2,344,360 | +0.12(+0.68%) |
May 18, 2012 | 18.49 | 18.69 | 18.33 | 18.33 | 1,223,513 | -0.18(-0.99%) |
May 17, 2012 | 18.99 | 19.05 | 18.49 | 18.51 | 1,638,221 | -0.53(-2.81%) |
May 16, 2012 | 19.23 | 19.26 | 19.00 | 19.05 | 1,107,337 | -0.11(-0.58%) |
May 15, 2012 | 19.25 | 19.28 | 19.06 | 19.16 | 1,092,319 | -0.03(-0.14%) |
May 14, 2012 | 19.41 | 19.44 | 19.16 | 19.18 | 1,238,981 | -0.40(-2.03%) |
May 11, 2012 | 19.34 | 19.68 | 19.33 | 19.58 | 1,148,927 | +0.10(+0.50%) |
May 10, 2012 | 19.33 | 19.62 | 19.28 | 19.48 | 2,084,483 | -0.05(-0.27%) |
May 09, 2012 | 19.50 | 19.77 | 19.46 | 19.54 | 1,149,710 | -0.22(-1.09%) |
May 08, 2012 | 19.65 | 19.80 | 19.54 | 19.75 | 865,982 | -0.05(-0.23%) |
May 07, 2012 | 19.55 | 19.87 | 19.48 | 19.80 | 841,012 | +0.19(+0.96%) |
May 04, 2012 | 19.72 | 19.76 | 19.52 | 19.61 | 1,420,829 | -0.23(-1.18%) |
May 03, 2012 | 19.95 | 20.08 | 19.82 | 19.84 | 1,481,245 | -0.14(-0.72%) |
May 02, 2012 | 19.63 | 20.09 | 19.60 | 19.99 | 1,714,130 | +0.29(+1.49%) |
May 01, 2012 | 19.88 | 20.08 | 19.69 | 19.69 | 2,883,586 | -0.09(-0.46%) |
Apr 30, 2012 | 19.87 | 19.87 | 19.61 | 19.78 | 3,473,439 | -0.08(-0.43%) |
Apr 27, 2012 | 19.71 | 19.98 | 19.58 | 19.87 | 2,487,281 | +0.23(+1.19%) |
Apr 26, 2012 | 19.49 | 19.68 | 19.44 | 19.63 | 2,078,831 | +0.11(+0.57%) |
Apr 25, 2012 | 19.55 | 19.64 | 19.40 | 19.52 | 1,582,528 | +0.19(+0.98%) |
Apr 24, 2012 | 18.84 | 19.33 | 18.84 | 19.33 | 2,095,811 | +0.46(+2.45%) |
Apr 23, 2012 | 18.73 | 18.94 | 18.49 | 18.87 | 2,458,205 | -0.09(-0.48%) |
Apr 20, 2012 | 18.76 | 19.03 | 18.67 | 18.96 | 1,856,510 | +0.38(+2.07%) |
Apr 19, 2012 | 18.51 | 18.60 | 18.37 | 18.58 | 3,074,440 | +0.14(+0.78%) |
Apr 18, 2012 | 18.47 | 18.54 | 18.28 | 18.43 | 2,328,948 | -0.07(-0.39%) |
Apr 17, 2012 | 18.43 | 18.65 | 18.38 | 18.51 | 7,338,551 | -0.33(-1.73%) |
Apr 16, 2012 | 18.55 | 18.99 | 18.55 | 18.83 | 1,921,467 | +0.40(+2.19%) |
Apr 13, 2012 | 18.39 | 18.50 | 18.34 | 18.43 | 2,090,874 | +0.02(+0.11%) |
Apr 12, 2012 | 18.30 | 18.53 | 18.25 | 18.41 | 1,469,189 | +0.16(+0.86%) |
Apr 11, 2012 | 18.17 | 18.29 | 18.04 | 18.25 | 1,686,190 | +0.34(+1.89%) |
Apr 10, 2012 | 18.49 | 18.57 | 17.89 | 17.91 | 2,049,192 | -0.54(-2.93%) |
Apr 09, 2012 | 18.50 | 18.65 | 18.38 | 18.45 | 1,653,275 | -0.31(-1.63%) |
Apr 05, 2012 | 18.47 | 18.81 | 18.44 | 18.76 | 1,813,859 | +0.23(+1.23%) |
Apr 04, 2012 | 18.35 | 18.60 | 18.23 | 18.53 | 2,178,740 | -0.04(-0.21%) |
Apr 03, 2012 | 18.87 | 18.93 | 18.53 | 18.57 | 2,002,818 | -0.36(-1.89%) |
Apr 02, 2012 | 18.71 | 19.03 | 18.60 | 18.93 | 1,716,923 | +0.16(+0.87%) |
Mar 30, 2012 | 18.68 | 18.85 | 18.54 | 18.77 | 1,748,000 | +0.20(+1.05%) |
Mar 29, 2012 | 18.30 | 18.60 | 18.30 | 18.57 | 911,089 | +0.05(+0.25%) |
Mar 28, 2012 | 18.51 | 18.59 | 18.35 | 18.53 | 1,528,007 | +0.01(+0.04%) |
Mar 27, 2012 | 18.60 | 18.65 | 18.48 | 18.52 | 1,288,790 | -0.04(-0.21%) |
Mar 26, 2012 | 18.30 | 18.62 | 18.25 | 18.56 | 1,282,970 | +0.38(+2.12%) |
Mar 23, 2012 | 17.92 | 18.20 | 17.83 | 18.17 | 807,764 | +0.31(+1.75%) |
Mar 22, 2012 | 17.87 | 17.91 | 17.63 | 17.86 | 635,631 | -0.17(-0.94%) |
Mar 21, 2012 | 18.17 | 18.21 | 18.02 | 18.03 | 436,558 | -0.07(-0.36%) |
Mar 20, 2012 | 18.09 | 18.28 | 18.09 | 18.09 | 700,517 | -0.09(-0.50%) |
Mar 19, 2012 | 17.94 | 18.27 | 17.89 | 18.19 | 884,052 | +0.20(+1.12%) |
Mar 16, 2012 | 17.83 | 18.00 | 17.73 | 17.98 | 1,708,317 | +0.22(+1.25%) |
Mar 15, 2012 | 17.70 | 17.76 | 17.61 | 17.76 | 824,493 | +0.11(+0.63%) |
Mar 14, 2012 | 17.66 | 17.87 | 17.63 | 17.65 | 799,845 | +0.01(+0.07%) |
Mar 13, 2012 | 17.40 | 17.73 | 17.37 | 17.64 | 1,297,654 | +0.37(+2.11%) |
Mar 12, 2012 | 17.08 | 17.44 | 17.03 | 17.27 | 1,160,491 | +0.23(+1.33%) |
Mar 09, 2012 | 16.98 | 17.27 | 16.94 | 17.05 | 1,072,110 | +0.06(+0.38%) |
Mar 08, 2012 | 17.28 | 17.32 | 16.94 | 16.98 | 1,477,569 | -0.23(-1.35%) |
Mar 07, 2012 | 17.13 | 17.25 | 16.98 | 17.22 | 1,261,225 | +0.18(+1.06%) |
Mar 06, 2012 | 17.09 | 17.28 | 17.00 | 17.03 | 845,248 | -0.21(-1.20%) |
Mar 05, 2012 | 17.03 | 17.24 | 16.93 | 17.24 | 1,279,597 | +0.17(+1.02%) |
Mar 02, 2012 | 17.27 | 17.27 | 16.95 | 17.07 | 1,106,706 | -0.15(-0.86%) |
Mar 01, 2012 | 17.09 | 17.24 | 17.07 | 17.22 | 1,043,869 | +0.16(+0.91%) |
Feb 29, 2012 | 17.20 | 17.36 | 16.97 | 17.06 | 1,516,212 | -0.08(-0.49%) |
Feb 28, 2012 | 17.36 | 17.40 | 17.07 | 17.14 | 835,818 | -0.25(-1.45%) |
Feb 27, 2012 | 17.33 | 17.42 | 17.12 | 17.40 | 973,952 | +0.16(+0.90%) |
Feb 24, 2012 | 17.37 | 17.41 | 17.07 | 17.24 | 1,161,390 | -0.15(-0.86%) |
Feb 23, 2012 | 16.93 | 17.39 | 16.90 | 17.39 | 1,108,173 | +0.49(+2.91%) |
Feb 22, 2012 | 17.73 | 17.88 | 16.89 | 16.90 | 1,329,147 | -0.14(-0.84%) |
Feb 21, 2012 | 17.34 | 17.38 | 16.92 | 17.04 | 966,174 | -0.27(-1.57%) |
Feb 17, 2012 | 17.42 | 17.42 | 17.22 | 17.31 | 723,727 | -0.07(-0.41%) |
Feb 16, 2012 | 17.06 | 17.43 | 17.06 | 17.38 | 1,221,821 | +0.30(+1.78%) |
Feb 15, 2012 | 17.39 | 17.42 | 16.96 | 17.08 | 1,673,002 | -0.27(-1.57%) |
Feb 14, 2012 | 17.23 | 17.37 | 17.07 | 17.35 | 1,546,270 | +0.10(+0.56%) |
Feb 13, 2012 | 16.93 | 17.27 | 16.93 | 17.25 | 898,996 | +0.49(+2.93%) |
Feb 10, 2012 | 16.98 | 17.08 | 16.76 | 16.76 | 1,859,310 | -0.36(-2.12%) |
Feb 09, 2012 | 17.60 | 17.69 | 17.12 | 17.12 | 2,395,088 | -0.44(-2.50%) |
Feb 08, 2012 | 17.65 | 17.75 | 17.43 | 17.56 | 1,225,468 | -0.08(-0.44%) |
Feb 07, 2012 | 17.39 | 17.69 | 17.35 | 17.64 | 1,112,379 | +0.19(+1.11%) |
Feb 06, 2012 | 17.49 | 17.53 | 17.35 | 17.45 | 1,006,018 | -0.15(-0.85%) |
Feb 03, 2012 | 17.50 | 17.62 | 17.31 | 17.60 | 2,223,331 | +0.30(+1.76%) |
Feb 02, 2012 | 17.08 | 17.36 | 17.06 | 17.29 | 1,488,513 | +0.22(+1.29%) |
Feb 01, 2012 | 17.10 | 17.10 | 16.91 | 17.07 | 2,565,228 | +0.05(+0.27%) |
Jan 31, 2012 | 16.72 | 17.05 | 16.68 | 17.03 | 1,798,352 | +0.39(+2.33%) |
Jan 30, 2012 | 16.58 | 16.73 | 16.52 | 16.64 | 846,848 | -0.10(-0.58%) |
Jan 27, 2012 | 16.68 | 16.77 | 16.46 | 16.74 | 1,813,939 | +0.05(+0.27%) |
Jan 26, 2012 | 16.70 | 16.78 | 16.64 | 16.69 | 939,130 | +0.10(+0.58%) |
Jan 25, 2012 | 16.39 | 16.66 | 16.36 | 16.59 | 1,709,329 | +0.16(+0.98%) |
Jan 24, 2012 | 16.31 | 16.50 | 16.31 | 16.43 | 959,543 | +0.00(+0.00%) |
Jan 23, 2012 | 16.45 | 16.55 | 16.33 | 16.43 | 1,577,780 | -0.04(-0.24%) |
Jan 20, 2012 | 16.13 | 16.47 | 16.12 | 16.47 | 1,398,004 | +0.34(+2.08%) |
Jan 19, 2012 | 16.07 | 16.20 | 15.99 | 16.13 | 1,011,961 | +0.13(+0.81%) |
Jan 18, 2012 | 15.95 | 16.11 | 15.88 | 16.01 | 1,170,287 | +0.06(+0.36%) |
Jan 17, 2012 | 16.00 | 16.07 | 15.92 | 15.95 | 1,227,335 | +0.09(+0.57%) |
Jan 13, 2012 | 15.69 | 15.86 | 15.69 | 15.86 | 780,920 | +0.01(+0.04%) |
Jan 12, 2012 | 15.91 | 15.93 | 15.71 | 15.85 | 743,051 | -0.01(-0.04%) |
Jan 11, 2012 | 15.88 | 16.00 | 15.81 | 15.86 | 968,086 | -0.12(-0.73%) |
Jan 10, 2012 | 15.91 | 16.11 | 15.88 | 15.97 | 2,079,649 | +0.26(+1.65%) |
Jan 09, 2012 | 15.75 | 15.91 | 15.64 | 15.71 | 759,963 | -0.07(-0.45%) |
Jan 06, 2012 | 15.80 | 15.88 | 15.61 | 15.79 | 1,359,089 | +0.01(+0.04%) |
Jan 05, 2012 | 15.42 | 15.79 | 15.40 | 15.78 | 1,117,733 | +0.25(+1.62%) |
Jan 04, 2012 | 15.60 | 15.71 | 15.51 | 15.53 | 2,986,012 | -0.15(-0.95%) |
Dec 30, 2011 | 15.71 | 15.84 | 15.66 | 15.68 | 1,230,004 | -0.12(-0.78%) |
Dec 29, 2011 | 15.68 | 15.90 | 15.68 | 15.80 | 794,732 | +0.10(+0.62%) |
Dec 28, 2011 | 15.84 | 15.84 | 15.66 | 15.70 | 1,240,597 | -0.14(-0.86%) |
Dec 27, 2011 | 15.67 | 15.91 | 15.59 | 15.84 | 631,845 | +0.13(+0.82%) |
Dec 23, 2011 | 15.55 | 15.73 | 15.50 | 15.71 | 835,804 | +0.39(+2.53%) |
Dec 21, 2011 | 15.41 | 15.43 | 15.24 | 15.32 | 1,081,109 | -0.08(-0.50%) |
Dec 20, 2011 | 15.26 | 15.51 | 15.18 | 15.40 | 2,049,234 | +0.28(+1.84%) |
Dec 19, 2011 | 15.37 | 15.37 | 15.11 | 15.12 | 1,491,601 | -0.19(-1.27%) |
Dec 16, 2011 | 15.23 | 15.34 | 15.08 | 15.31 | 2,180,221 | +0.25(+1.68%) |
Dec 15, 2011 | 15.09 | 15.14 | 14.93 | 15.06 | 1,559,196 | +0.16(+1.04%) |
Dec 14, 2011 | 14.97 | 15.15 | 14.87 | 14.91 | 1,861,919 | -0.14(-0.95%) |
Dec 13, 2011 | 15.33 | 15.40 | 14.98 | 15.05 | 1,946,441 | -0.16(-1.06%) |
Dec 12, 2011 | 15.27 | 15.39 | 15.10 | 15.21 | 2,151,016 | -0.23(-1.47%) |
Dec 09, 2011 | 15.33 | 15.56 | 15.19 | 15.44 | 1,370,383 | +0.17(+1.14%) |
Dec 08, 2011 | 15.44 | 15.57 | 15.20 | 15.26 | 1,354,761 | -0.41(-2.60%) |
Dec 07, 2011 | 15.60 | 15.70 | 15.46 | 15.67 | 1,126,882 | -0.01(-0.04%) |
Dec 06, 2011 | 15.69 | 15.70 | 15.50 | 15.68 | 1,023,523 | +0.00(+0.00%) |
Dec 05, 2011 | 15.80 | 15.88 | 15.55 | 15.68 | 1,927,828 | +0.19(+1.20%) |
Dec 02, 2011 | 15.46 | 15.74 | 15.39 | 15.49 | 1,777,921 | +0.23(+1.52%) |
Dec 01, 2011 | 15.41 | 15.50 | 15.18 | 15.26 | 1,008,312 | -0.24(-1.58%) |
Nov 30, 2011 | 15.01 | 15.53 | 15.01 | 15.50 | 2,944,763 | +0.68(+4.60%) |
Nov 29, 2011 | 14.79 | 14.84 | 14.62 | 14.82 | 2,379,136 | +0.06(+0.44%) |
Nov 28, 2011 | 14.76 | 14.79 | 14.56 | 14.76 | 2,192,463 | +0.49(+3.43%) |
Nov 25, 2011 | 14.29 | 14.54 | 14.25 | 14.27 | 489,998 | -0.04(-0.31%) |
Nov 23, 2011 | 14.52 | 14.62 | 14.30 | 14.31 | 2,068,136 | -0.35(-2.41%) |
Nov 22, 2011 | 14.72 | 14.83 | 14.56 | 14.67 | 2,252,179 | +0.00(+0.00%) |
Nov 21, 2011 | 14.78 | 14.86 | 14.63 | 14.67 | 2,452,050 | -0.39(-2.61%) |
Nov 18, 2011 | 14.73 | 15.08 | 14.73 | 15.06 | 1,591,973 | +0.35(+2.36%) |
Nov 17, 2011 | 14.90 | 14.94 | 14.57 | 14.71 | 1,328,597 | -0.26(-1.76%) |
Nov 16, 2011 | 14.81 | 15.26 | 14.76 | 14.97 | 1,808,556 | -0.01(-0.04%) |
Nov 15, 2011 | 14.58 | 15.06 | 14.51 | 14.98 | 1,544,943 | +0.31(+2.10%) |
Nov 14, 2011 | 14.65 | 14.73 | 14.47 | 14.67 | 1,231,070 | -0.06(-0.39%) |
Nov 11, 2011 | 14.51 | 14.76 | 14.41 | 14.73 | 1,525,899 | +0.41(+2.87%) |
Nov 10, 2011 | 14.36 | 14.38 | 14.16 | 14.32 | 617,671 | +0.17(+1.23%) |
Nov 09, 2011 | 14.49 | 14.65 | 14.12 | 14.14 | 1,283,814 | -0.69(-4.68%) |
Nov 08, 2011 | 14.76 | 14.87 | 14.38 | 14.84 | 975,397 | +0.12(+0.79%) |
Nov 07, 2011 | 14.66 | 14.79 | 14.44 | 14.72 | 700,044 | +0.03(+0.22%) |
Nov 04, 2011 | 14.58 | 14.78 | 14.50 | 14.69 | 1,217,112 | -0.05(-0.31%) |
Nov 03, 2011 | 14.69 | 14.79 | 14.29 | 14.74 | 1,006,272 | +0.15(+1.06%) |
Nov 02, 2011 | 14.38 | 14.61 | 14.19 | 14.58 | 1,122,641 | +0.44(+3.09%) |
Nov 01, 2011 | 14.11 | 14.61 | 14.02 | 14.14 | 3,378,439 | -0.35(-2.40%) |
Oct 31, 2011 | 14.60 | 14.75 | 14.43 | 14.49 | 1,593,809 | -0.19(-1.27%) |
Oct 28, 2011 | 14.54 | 14.93 | 14.43 | 14.68 | 1,502,432 | +0.20(+1.38%) |
Oct 27, 2011 | 14.38 | 14.78 | 14.22 | 14.48 | 3,475,716 | +0.50(+3.54%) |
Oct 26, 2011 | 13.92 | 14.05 | 13.68 | 13.98 | 1,472,418 | +0.21(+1.49%) |
Oct 25, 2011 | 13.80 | 13.89 | 13.51 | 13.78 | 1,854,256 | -0.15(-1.11%) |
Oct 24, 2011 | 13.57 | 13.96 | 13.37 | 13.93 | 1,614,582 | +0.44(+3.24%) |
Oct 21, 2011 | 13.35 | 13.49 | 13.14 | 13.49 | 1,133,537 | +0.47(+3.60%) |
Oct 20, 2011 | 12.92 | 13.04 | 12.67 | 13.03 | 1,120,240 | +0.08(+0.65%) |
Oct 19, 2011 | 13.06 | 13.15 | 12.87 | 12.94 | 1,013,596 | -0.16(-1.23%) |
Oct 18, 2011 | 12.63 | 13.19 | 12.54 | 13.10 | 1,282,982 | +0.51(+4.09%) |
Oct 17, 2011 | 12.74 | 12.77 | 12.52 | 12.59 | 1,380,372 | -0.24(-1.86%) |
Oct 14, 2011 | 12.58 | 12.86 | 12.54 | 12.83 | 853,305 | +0.39(+3.10%) |
Oct 13, 2011 | 12.34 | 12.54 | 12.17 | 12.44 | 827,670 | +0.01(+0.05%) |
Oct 12, 2011 | 12.43 | 12.68 | 12.27 | 12.43 | 1,524,310 | +0.12(+0.94%) |
Oct 11, 2011 | 12.51 | 12.63 | 12.27 | 12.32 | 981,058 | -0.35(-2.74%) |
Oct 10, 2011 | 12.29 | 12.67 | 12.23 | 12.67 | 1,081,147 | +0.68(+5.63%) |
Oct 07, 2011 | 12.60 | 12.65 | 11.98 | 11.99 | 1,212,147 | -0.57(-4.56%) |
Oct 06, 2011 | 12.40 | 12.58 | 12.25 | 12.56 | 1,440,785 | +0.57(+4.77%) |
Oct 05, 2011 | 12.24 | 12.27 | 11.44 | 11.99 | 1,255,894 | -0.28(-2.31%) |
Oct 04, 2011 | 11.28 | 12.30 | 11.12 | 12.27 | 2,097,247 | +0.86(+7.55%) |
Oct 03, 2011 | 12.06 | 12.16 | 11.40 | 11.41 | 1,474,112 | -0.57(-4.78%) |
Sep 30, 2011 | 12.21 | 12.34 | 11.97 | 11.98 | 1,709,943 | -0.38(-3.07%) |
Sep 29, 2011 | 12.43 | 12.55 | 12.15 | 12.36 | 1,210,847 | +0.14(+1.16%) |
Sep 28, 2011 | 12.81 | 12.81 | 12.20 | 12.22 | 1,803,731 | -0.55(-4.33%) |
Sep 27, 2011 | 12.84 | 13.04 | 12.66 | 12.77 | 1,332,024 | +0.15(+1.17%) |
Sep 26, 2011 | 12.48 | 12.65 | 12.30 | 12.63 | 798,107 | +0.24(+1.92%) |
Sep 23, 2011 | 12.31 | 12.50 | 12.27 | 12.39 | 1,465,573 | +0.06(+0.47%) |
Sep 22, 2011 | 12.43 | 12.85 | 12.18 | 12.33 | 2,180,191 | -0.50(-3.91%) |
Sep 21, 2011 | 13.54 | 13.61 | 12.83 | 12.83 | 1,737,931 | -0.73(-5.36%) |
Sep 20, 2011 | 13.68 | 13.84 | 13.56 | 13.56 | 917,474 | -0.06(-0.42%) |
Sep 19, 2011 | 13.55 | 13.79 | 13.55 | 13.62 | 1,259,804 | -0.25(-1.81%) |
Sep 16, 2011 | 13.84 | 13.89 | 13.57 | 13.87 | 1,929,875 | +0.08(+0.56%) |
Sep 15, 2011 | 13.55 | 13.80 | 13.49 | 13.79 | 1,453,798 | +0.35(+2.58%) |
Sep 14, 2011 | 13.39 | 13.56 | 13.12 | 13.44 | 1,315,580 | +0.12(+0.92%) |
Sep 13, 2011 | 13.30 | 13.43 | 13.19 | 13.32 | 1,691,097 | +0.02(+0.15%) |
Sep 12, 2011 | 13.03 | 13.37 | 13.00 | 13.30 | 1,322,745 | +0.06(+0.48%) |
Sep 09, 2011 | 13.66 | 13.76 | 13.15 | 13.24 | 1,588,610 | -0.57(-4.12%) |
Sep 08, 2011 | 13.85 | 14.00 | 13.69 | 13.81 | 902,460 | -0.09(-0.64%) |
Sep 07, 2011 | 13.53 | 13.91 | 13.36 | 13.90 | 1,469,142 | +0.54(+4.02%) |
Sep 06, 2011 | 12.96 | 13.47 | 12.96 | 13.36 | 1,635,909 | +0.05(+0.38%) |
Sep 02, 2011 | 13.31 | 13.62 | 13.30 | 13.31 | 1,820,426 | -0.28(-2.07%) |
Sep 01, 2011 | 13.74 | 13.85 | 13.52 | 13.59 | 1,857,326 | -0.15(-1.07%) |
Aug 31, 2011 | 13.55 | 13.76 | 13.37 | 13.74 | 1,618,820 | +0.26(+1.90%) |
Aug 30, 2011 | 13.22 | 13.53 | 13.03 | 13.48 | 1,703,229 | +0.21(+1.59%) |
Aug 29, 2011 | 13.21 | 13.27 | 13.09 | 13.27 | 1,430,446 | +0.22(+1.66%) |
Aug 26, 2011 | 12.93 | 13.07 | 12.61 | 13.05 | 1,585,532 | -0.01(-0.10%) |
Aug 25, 2011 | 13.30 | 13.41 | 12.78 | 13.07 | 1,944,252 | -0.13(-0.97%) |
Aug 24, 2011 | 12.94 | 13.24 | 12.82 | 13.19 | 1,099,947 | +0.26(+2.03%) |
Aug 23, 2011 | 12.49 | 12.93 | 12.30 | 12.93 | 1,191,145 | +0.47(+3.74%) |
Aug 22, 2011 | 12.66 | 12.66 | 12.24 | 12.47 | 1,241,861 | +0.11(+0.88%) |
Aug 19, 2011 | 12.42 | 12.80 | 12.27 | 12.36 | 1,483,947 | -0.24(-1.93%) |
Aug 18, 2011 | 13.01 | 13.19 | 12.50 | 12.60 | 2,089,450 | -0.72(-5.42%) |
Aug 17, 2011 | 13.55 | 13.60 | 13.18 | 13.32 | 1,038,331 | -0.09(-0.67%) |
Aug 16, 2011 | 13.34 | 13.49 | 13.18 | 13.41 | 1,384,458 | -0.09(-0.66%) |
Aug 15, 2011 | 12.94 | 13.52 | 12.90 | 13.50 | 1,724,889 | +0.62(+4.81%) |
Aug 12, 2011 | 12.92 | 13.12 | 12.62 | 12.88 | 1,850,292 | +0.09(+0.70%) |
Aug 11, 2011 | 12.12 | 13.08 | 12.05 | 12.79 | 2,456,043 | +0.73(+6.04%) |
Aug 10, 2011 | 12.26 | 12.74 | 11.99 | 12.06 | 2,645,993 | -0.49(-3.87%) |
Aug 09, 2011 | 12.07 | 12.55 | 11.39 | 12.55 | 4,720,350 | +1.15(+10.09%) |
Aug 08, 2011 | 12.07 | 12.27 | 11.38 | 11.40 | 3,122,028 | -1.04(-8.37%) |
Aug 05, 2011 | 12.77 | 12.79 | 12.19 | 12.44 | 2,356,021 | -0.22(-1.72%) |
Aug 04, 2011 | 13.27 | 13.39 | 12.64 | 12.66 | 2,355,401 | -0.77(-5.71%) |
Aug 03, 2011 | 13.34 | 13.47 | 12.99 | 13.42 | 2,148,116 | +0.08(+0.62%) |
Aug 02, 2011 | 13.58 | 13.65 | 13.33 | 13.34 | 1,851,195 | -0.33(-2.38%) |
Aug 01, 2011 | 13.72 | 13.82 | 13.49 | 13.67 | 2,096,182 | +0.08(+0.61%) |
Jul 29, 2011 | 13.48 | 13.66 | 13.39 | 13.58 | 1,224,419 | -0.02(-0.14%) |
Jul 28, 2011 | 13.59 | 13.79 | 13.50 | 13.60 | 654,171 | -0.03(-0.19%) |
Jul 27, 2011 | 14.03 | 14.03 | 13.62 | 13.63 | 1,082,884 | -0.45(-3.18%) |
Jul 26, 2011 | 14.09 | 14.16 | 13.95 | 14.08 | 772,213 | -0.03(-0.23%) |
Jul 25, 2011 | 14.05 | 14.19 | 13.99 | 14.11 | 656,320 | -0.07(-0.50%) |
Jul 22, 2011 | 14.21 | 14.21 | 14.16 | 14.18 | 794,723 | +0.08(+0.54%) |
Jul 21, 2011 | 14.20 | 14.34 | 14.04 | 14.10 | 1,041,814 | -0.05(-0.36%) |
Jul 20, 2011 | 14.11 | 14.18 | 13.98 | 14.15 | 415,499 | +0.10(+0.68%) |
Jul 19, 2011 | 13.79 | 14.06 | 13.78 | 14.06 | 648,614 | +0.34(+2.52%) |
Jul 18, 2011 | 13.87 | 13.92 | 13.66 | 13.71 | 866,369 | -0.20(-1.47%) |
Jul 15, 2011 | 13.63 | 13.92 | 13.62 | 13.92 | 868,322 | +0.31(+2.30%) |
Jul 14, 2011 | 13.69 | 13.70 | 13.54 | 13.60 | 1,073,640 | -0.04(-0.28%) |
Jul 13, 2011 | 13.88 | 13.90 | 13.59 | 13.64 | 939,292 | -0.15(-1.07%) |
Jul 12, 2011 | 13.83 | 14.06 | 13.74 | 13.79 | 1,554,706 | -0.08(-0.60%) |
Jul 11, 2011 | 13.94 | 14.03 | 13.79 | 13.87 | 1,003,154 | -0.20(-1.45%) |
Jul 08, 2011 | 14.03 | 14.12 | 13.95 | 14.08 | 774,285 | -0.09(-0.63%) |
Jul 07, 2011 | 14.16 | 14.32 | 14.11 | 14.16 | 898,025 | +0.11(+0.77%) |
Jul 06, 2011 | 14.02 | 14.19 | 14.01 | 14.06 | 1,955,697 | +0.04(+0.27%) |
Jul 05, 2011 | 13.85 | 14.07 | 13.83 | 14.02 | 750,934 | +0.16(+1.15%) |