Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.07 | 14.21 | 14.02 | 14.21 | 2,289,484 | +0.44(+3.19%) |
Jun 28, 2012 | 13.84 | 13.84 | 13.60 | 13.77 | 1,672,464 | -0.13(-0.93%) |
Jun 27, 2012 | 13.80 | 13.99 | 13.78 | 13.90 | 1,316,435 | +0.15(+1.13%) |
Jun 26, 2012 | 13.67 | 13.79 | 13.58 | 13.75 | 1,629,330 | +0.08(+0.58%) |
Jun 25, 2012 | 13.82 | 13.84 | 13.64 | 13.67 | 1,622,873 | -0.17(-1.26%) |
Jun 22, 2012 | 13.93 | 13.99 | 13.79 | 13.84 | 5,517,439 | +0.05(+0.36%) |
Jun 21, 2012 | 14.22 | 14.25 | 13.78 | 13.79 | 1,688,444 | -0.40(-2.85%) |
Jun 20, 2012 | 14.08 | 14.28 | 14.03 | 14.20 | 1,947,722 | +0.09(+0.67%) |
Jun 19, 2012 | 13.95 | 14.17 | 13.95 | 14.10 | 1,335,118 | +0.22(+1.58%) |
Jun 18, 2012 | 13.63 | 13.95 | 13.63 | 13.88 | 1,591,044 | +0.13(+0.98%) |
Jun 15, 2012 | 13.76 | 13.96 | 13.69 | 13.75 | 1,932,956 | -0.01(-0.07%) |
Jun 14, 2012 | 13.92 | 13.95 | 13.67 | 13.76 | 2,341,006 | -0.12(-0.86%) |
Jun 13, 2012 | 13.96 | 14.05 | 13.86 | 13.88 | 1,667,314 | -0.19(-1.38%) |
Jun 12, 2012 | 14.09 | 14.15 | 13.95 | 14.07 | 1,731,109 | +0.05(+0.36%) |
Jun 11, 2012 | 14.20 | 14.23 | 14.02 | 14.02 | 1,602,952 | -0.08(-0.57%) |
Jun 08, 2012 | 14.03 | 14.19 | 13.96 | 14.10 | 1,460,719 | -0.05(-0.35%) |
Jun 07, 2012 | 14.34 | 14.42 | 14.14 | 14.15 | 1,766,899 | -0.03(-0.21%) |
Jun 06, 2012 | 13.75 | 14.19 | 13.75 | 14.18 | 1,813,568 | +0.43(+3.16%) |
Jun 05, 2012 | 13.63 | 13.85 | 13.58 | 13.75 | 1,955,696 | +0.11(+0.84%) |
Jun 04, 2012 | 13.09 | 13.72 | 13.09 | 13.63 | 1,834,114 | +0.16(+1.19%) |
Jun 01, 2012 | 13.61 | 13.61 | 13.47 | 13.47 | 2,099,321 | -0.25(-1.82%) |
May 31, 2012 | 13.82 | 13.92 | 13.67 | 13.72 | 2,228,449 | -0.13(-0.94%) |
May 30, 2012 | 13.97 | 14.05 | 13.85 | 13.85 | 1,644,865 | -0.24(-1.74%) |
May 29, 2012 | 14.03 | 14.22 | 14.02 | 14.10 | 2,283,574 | +0.17(+1.22%) |
May 25, 2012 | 14.28 | 14.30 | 13.88 | 13.93 | 2,697,079 | -0.40(-2.79%) |
May 24, 2012 | 14.15 | 14.39 | 14.10 | 14.32 | 4,029,687 | +0.22(+1.59%) |
May 23, 2012 | 13.87 | 14.13 | 13.67 | 14.10 | 2,608,716 | +0.13(+0.93%) |
May 22, 2012 | 14.02 | 14.13 | 13.94 | 13.97 | 2,096,773 | -0.02(-0.18%) |
May 21, 2012 | 13.77 | 14.02 | 13.72 | 14.00 | 1,089,272 | +0.26(+1.91%) |
May 18, 2012 | 13.97 | 14.02 | 13.69 | 13.73 | 1,684,459 | -0.14(-1.00%) |
May 17, 2012 | 14.19 | 14.21 | 13.87 | 13.87 | 1,990,532 | -0.30(-2.09%) |
May 16, 2012 | 14.16 | 14.26 | 14.08 | 14.17 | 2,253,412 | +0.03(+0.24%) |
May 15, 2012 | 14.29 | 14.31 | 14.06 | 14.13 | 2,501,289 | -0.16(-1.11%) |
May 14, 2012 | 14.36 | 14.48 | 14.29 | 14.29 | 1,897,792 | -0.27(-1.83%) |
May 11, 2012 | 14.56 | 14.69 | 14.49 | 14.56 | 1,233,695 | -0.01(-0.10%) |
May 10, 2012 | 14.62 | 14.71 | 14.49 | 14.57 | 1,839,450 | -0.03(-0.24%) |
May 09, 2012 | 14.47 | 14.71 | 14.42 | 14.61 | 1,755,412 | -0.02(-0.17%) |
May 08, 2012 | 14.60 | 14.69 | 14.41 | 14.63 | 2,571,631 | -0.04(-0.27%) |
May 07, 2012 | 14.51 | 14.69 | 14.43 | 14.67 | 2,381,091 | +0.10(+0.71%) |
May 04, 2012 | 14.81 | 14.82 | 14.47 | 14.57 | 2,596,319 | -0.35(-2.32%) |
May 03, 2012 | 15.05 | 15.14 | 14.87 | 14.91 | 2,821,709 | -0.13(-0.89%) |
May 02, 2012 | 14.99 | 15.09 | 14.88 | 15.05 | 5,291,146 | +0.16(+1.06%) |
May 01, 2012 | 14.89 | 15.09 | 14.85 | 14.89 | 3,810,993 | +0.16(+1.11%) |
Apr 30, 2012 | 14.67 | 14.74 | 14.56 | 14.73 | 1,739,903 | +0.01(+0.07%) |
Apr 27, 2012 | 14.57 | 14.81 | 14.56 | 14.72 | 2,355,384 | +0.15(+1.05%) |
Apr 26, 2012 | 14.40 | 14.60 | 14.30 | 14.56 | 2,104,046 | +0.13(+0.92%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.31 | 14.43 | 2,554,994 | +0.14(+0.97%) |
Apr 24, 2012 | 14.07 | 14.33 | 14.06 | 14.29 | 2,632,305 | +0.23(+1.65%) |
Apr 23, 2012 | 14.15 | 14.15 | 13.95 | 14.06 | 2,196,207 | -0.20(-1.42%) |
Apr 20, 2012 | 14.16 | 14.32 | 14.09 | 14.26 | 1,712,811 | +0.22(+1.58%) |
Apr 19, 2012 | 14.03 | 14.06 | 13.91 | 14.04 | 1,649,814 | -0.03(-0.21%) |
Apr 18, 2012 | 14.22 | 14.29 | 14.03 | 14.07 | 3,471,803 | -0.20(-1.42%) |
Apr 17, 2012 | 14.16 | 14.34 | 14.11 | 14.27 | 1,917,742 | +0.21(+1.51%) |
Apr 16, 2012 | 14.11 | 14.14 | 13.95 | 14.06 | 1,827,507 | +0.09(+0.67%) |
Apr 13, 2012 | 14.01 | 14.10 | 13.97 | 13.97 | 2,602,121 | -0.11(-0.81%) |
Apr 12, 2012 | 13.95 | 14.11 | 13.86 | 14.08 | 1,861,093 | +0.15(+1.10%) |
Apr 11, 2012 | 13.71 | 13.94 | 13.62 | 13.93 | 2,833,981 | +0.30(+2.21%) |
Apr 10, 2012 | 13.74 | 13.77 | 13.57 | 13.62 | 2,945,640 | -0.13(-0.97%) |
Apr 09, 2012 | 13.78 | 13.82 | 13.67 | 13.76 | 2,120,855 | -0.17(-1.24%) |
Apr 05, 2012 | 14.05 | 14.06 | 13.91 | 13.93 | 1,771,314 | -0.13(-0.95%) |
Apr 04, 2012 | 14.23 | 14.29 | 14.05 | 14.06 | 2,254,113 | -0.30(-2.10%) |
Apr 03, 2012 | 14.49 | 14.55 | 14.33 | 14.37 | 1,857,722 | -0.14(-0.99%) |
Apr 02, 2012 | 14.32 | 14.51 | 14.26 | 14.51 | 2,153,060 | +0.24(+1.66%) |
Mar 30, 2012 | 14.43 | 14.43 | 14.26 | 14.27 | 2,386,984 | -0.08(-0.55%) |
Mar 29, 2012 | 14.42 | 14.48 | 14.24 | 14.35 | 2,341,371 | -0.14(-0.95%) |
Mar 28, 2012 | 14.61 | 14.66 | 14.42 | 14.49 | 3,173,630 | -0.13(-0.88%) |
Mar 27, 2012 | 14.87 | 14.93 | 14.62 | 14.62 | 2,078,379 | -0.25(-1.66%) |
Mar 26, 2012 | 14.77 | 14.94 | 14.72 | 14.86 | 2,735,634 | +0.23(+1.59%) |
Mar 23, 2012 | 14.61 | 14.70 | 14.56 | 14.63 | 2,473,555 | +0.00(+0.00%) |
Mar 22, 2012 | 14.77 | 14.77 | 14.51 | 14.63 | 4,297,019 | -0.24(-1.63%) |
Mar 21, 2012 | 14.42 | 14.91 | 14.41 | 14.87 | 4,261,147 | +0.46(+3.19%) |
Mar 20, 2012 | 14.34 | 14.48 | 14.17 | 14.41 | 3,509,144 | +0.00(+0.00%) |
Mar 19, 2012 | 14.45 | 14.68 | 14.37 | 14.41 | 3,668,335 | -0.15(-1.02%) |
Mar 16, 2012 | 14.42 | 14.60 | 14.41 | 14.56 | 1,901,299 | +0.18(+1.24%) |
Mar 15, 2012 | 14.28 | 14.41 | 14.18 | 14.39 | 1,983,855 | +0.17(+1.18%) |
Mar 14, 2012 | 14.49 | 14.54 | 14.14 | 14.22 | 2,635,770 | -0.31(-2.14%) |
Mar 13, 2012 | 14.40 | 14.53 | 14.31 | 14.53 | 2,203,831 | +0.17(+1.20%) |
Mar 12, 2012 | 14.17 | 14.39 | 14.17 | 14.36 | 1,950,012 | +0.17(+1.22%) |
Mar 09, 2012 | 14.13 | 14.28 | 14.11 | 14.18 | 1,710,735 | +0.02(+0.17%) |
Mar 08, 2012 | 14.15 | 14.23 | 14.08 | 14.16 | 1,320,415 | +0.07(+0.49%) |
Mar 07, 2012 | 14.07 | 14.17 | 13.90 | 14.09 | 3,169,764 | +0.08(+0.60%) |
Mar 06, 2012 | 14.24 | 14.30 | 13.99 | 14.01 | 6,802,468 | -0.34(-2.38%) |
Mar 05, 2012 | 14.23 | 14.42 | 14.23 | 14.35 | 3,513,572 | +0.01(+0.03%) |
Mar 02, 2012 | 14.29 | 14.37 | 14.20 | 14.34 | 1,731,523 | +0.07(+0.48%) |
Mar 01, 2012 | 14.35 | 14.38 | 14.12 | 14.27 | 2,637,046 | -0.04(-0.28%) |
Feb 29, 2012 | 14.31 | 14.44 | 14.26 | 14.31 | 2,720,420 | +0.09(+0.63%) |
Feb 28, 2012 | 14.21 | 14.30 | 14.13 | 14.22 | 3,132,363 | +0.02(+0.17%) |
Feb 27, 2012 | 14.01 | 14.30 | 13.95 | 14.20 | 3,320,637 | +0.11(+0.77%) |
Feb 24, 2012 | 14.09 | 14.14 | 14.07 | 14.09 | 2,624,539 | -0.04(-0.31%) |
Feb 23, 2012 | 14.00 | 14.13 | 13.89 | 14.13 | 2,947,889 | +0.15(+1.10%) |
Feb 22, 2012 | 13.67 | 14.12 | 13.63 | 13.98 | 4,795,234 | +0.26(+1.91%) |
Feb 21, 2012 | 13.39 | 13.75 | 13.36 | 13.72 | 2,988,029 | +0.35(+2.59%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.32 | 13.37 | 1,636,404 | -0.02(-0.18%) |
Feb 16, 2012 | 13.15 | 13.40 | 13.08 | 13.40 | 2,236,080 | +0.27(+2.04%) |
Feb 15, 2012 | 13.28 | 13.28 | 13.11 | 13.13 | 1,852,912 | -0.04(-0.33%) |
Feb 14, 2012 | 13.16 | 13.18 | 13.00 | 13.17 | 1,984,879 | +0.00(+0.04%) |
Feb 13, 2012 | 13.10 | 13.23 | 12.99 | 13.17 | 3,197,482 | +0.22(+1.70%) |
Feb 10, 2012 | 13.19 | 13.20 | 12.88 | 12.95 | 4,197,153 | -0.44(-3.28%) |
Feb 09, 2012 | 13.46 | 13.53 | 13.35 | 13.39 | 3,796,429 | -0.17(-1.22%) |
Feb 08, 2012 | 13.36 | 13.57 | 13.33 | 13.55 | 3,521,034 | +0.20(+1.50%) |
Feb 07, 2012 | 13.40 | 13.42 | 13.23 | 13.35 | 3,089,599 | -0.05(-0.36%) |
Feb 06, 2012 | 13.32 | 13.43 | 13.24 | 13.40 | 3,116,401 | +0.04(+0.33%) |
Feb 03, 2012 | 13.42 | 13.49 | 13.32 | 13.36 | 3,189,393 | +0.04(+0.29%) |
Feb 02, 2012 | 13.56 | 13.63 | 13.31 | 13.32 | 2,902,690 | -0.17(-1.27%) |
Feb 01, 2012 | 13.51 | 13.61 | 13.46 | 13.49 | 4,200,024 | +0.07(+0.55%) |
Jan 31, 2012 | 13.65 | 13.65 | 13.24 | 13.42 | 3,389,567 | -0.11(-0.79%) |
Jan 30, 2012 | 13.44 | 13.56 | 13.38 | 13.52 | 1,996,769 | -0.05(-0.40%) |
Jan 27, 2012 | 13.63 | 13.66 | 13.42 | 13.58 | 2,174,347 | -0.05(-0.36%) |
Jan 26, 2012 | 14.03 | 14.03 | 13.57 | 13.63 | 2,993,973 | -0.43(-3.09%) |
Jan 25, 2012 | 13.96 | 14.08 | 13.89 | 14.06 | 1,199,453 | +0.10(+0.70%) |
Jan 24, 2012 | 14.06 | 14.20 | 13.94 | 13.96 | 1,556,848 | -0.20(-1.41%) |
Jan 23, 2012 | 14.11 | 14.22 | 14.06 | 14.16 | 1,096,166 | +0.09(+0.62%) |
Jan 20, 2012 | 14.04 | 14.09 | 13.98 | 14.08 | 1,062,731 | -0.00(-0.03%) |
Jan 19, 2012 | 14.05 | 14.12 | 13.94 | 14.08 | 2,014,893 | +0.19(+1.37%) |
Jan 18, 2012 | 13.98 | 14.14 | 13.84 | 13.89 | 2,134,331 | -0.07(-0.49%) |
Jan 17, 2012 | 13.71 | 14.04 | 13.67 | 13.96 | 2,799,477 | +0.33(+2.44%) |
Jan 13, 2012 | 13.65 | 13.69 | 13.49 | 13.63 | 2,075,476 | -0.13(-0.96%) |
Jan 12, 2012 | 13.59 | 13.77 | 13.59 | 13.76 | 1,949,032 | +0.17(+1.26%) |
Jan 11, 2012 | 13.60 | 13.66 | 13.49 | 13.59 | 2,469,656 | -0.03(-0.25%) |
Jan 10, 2012 | 13.55 | 13.64 | 13.51 | 13.62 | 2,238,503 | +0.18(+1.34%) |
Jan 09, 2012 | 13.25 | 13.46 | 13.16 | 13.44 | 1,738,705 | +0.25(+1.92%) |
Jan 06, 2012 | 13.11 | 13.37 | 13.06 | 13.19 | 2,171,022 | +0.02(+0.19%) |
Jan 05, 2012 | 13.12 | 13.17 | 12.98 | 13.16 | 2,736,001 | -0.01(-0.11%) |
Jan 04, 2012 | 13.17 | 13.28 | 13.13 | 13.18 | 2,375,259 | +0.16(+1.24%) |
Dec 30, 2011 | 12.92 | 13.12 | 12.88 | 13.02 | 1,551,599 | +0.14(+1.06%) |
Dec 29, 2011 | 12.74 | 12.90 | 12.73 | 12.88 | 973,306 | +0.21(+1.62%) |
Dec 28, 2011 | 12.95 | 12.95 | 12.66 | 12.68 | 995,260 | -0.23(-1.81%) |
Dec 27, 2011 | 12.86 | 12.99 | 12.86 | 12.91 | 901,856 | -0.01(-0.11%) |
Dec 23, 2011 | 12.83 | 12.99 | 12.83 | 12.92 | 1,051,314 | +0.38(+3.00%) |
Dec 21, 2011 | 12.42 | 12.55 | 12.39 | 12.55 | 1,948,887 | +0.11(+0.86%) |
Dec 20, 2011 | 12.55 | 12.55 | 12.37 | 12.44 | 3,088,339 | +0.06(+0.51%) |
Dec 19, 2011 | 12.56 | 12.69 | 12.34 | 12.38 | 2,532,158 | -0.22(-1.78%) |
Dec 16, 2011 | 12.74 | 12.84 | 12.54 | 12.60 | 1,792,643 | -0.13(-1.00%) |
Dec 15, 2011 | 12.89 | 12.92 | 12.70 | 12.73 | 2,351,154 | -0.05(-0.38%) |
Dec 14, 2011 | 12.76 | 12.84 | 12.64 | 12.78 | 3,120,052 | -0.09(-0.72%) |
Dec 13, 2011 | 13.04 | 13.24 | 12.80 | 12.87 | 3,067,925 | -0.15(-1.12%) |
Dec 12, 2011 | 12.89 | 13.04 | 12.84 | 13.02 | 2,299,066 | -0.08(-0.63%) |
Dec 09, 2011 | 12.88 | 13.17 | 12.84 | 13.10 | 2,516,865 | +0.24(+1.86%) |
Dec 08, 2011 | 13.01 | 13.20 | 12.84 | 12.86 | 2,778,505 | -0.31(-2.34%) |
Dec 07, 2011 | 13.03 | 13.17 | 12.83 | 13.17 | 1,486,605 | +0.12(+0.94%) |
Dec 06, 2011 | 13.14 | 13.18 | 12.96 | 13.05 | 1,277,306 | -0.12(-0.89%) |
Dec 05, 2011 | 12.99 | 13.24 | 12.97 | 13.16 | 2,144,184 | +0.31(+2.39%) |
Dec 02, 2011 | 13.22 | 13.32 | 12.77 | 12.86 | 2,700,007 | -0.26(-2.01%) |
Dec 01, 2011 | 13.22 | 13.25 | 13.07 | 13.12 | 1,949,378 | -0.09(-0.70%) |
Nov 30, 2011 | 13.15 | 13.23 | 13.07 | 13.21 | 3,824,894 | +0.41(+3.24%) |
Nov 29, 2011 | 13.02 | 13.02 | 12.53 | 12.80 | 2,187,890 | -0.16(-1.24%) |
Nov 28, 2011 | 13.02 | 13.08 | 12.86 | 12.96 | 2,102,637 | +0.19(+1.45%) |
Nov 25, 2011 | 12.53 | 12.87 | 12.48 | 12.77 | 1,029,891 | +0.05(+0.42%) |
Nov 23, 2011 | 12.85 | 12.90 | 12.57 | 12.72 | 2,302,407 | -0.31(-2.40%) |
Nov 22, 2011 | 13.07 | 13.13 | 12.94 | 13.03 | 1,148,733 | -0.05(-0.37%) |
Nov 21, 2011 | 13.11 | 13.14 | 12.94 | 13.08 | 1,937,368 | -0.22(-1.69%) |
Nov 18, 2011 | 13.53 | 13.56 | 13.28 | 13.30 | 1,388,290 | -0.15(-1.12%) |
Nov 17, 2011 | 13.74 | 13.74 | 13.36 | 13.46 | 2,621,665 | -0.24(-1.78%) |
Nov 16, 2011 | 13.87 | 13.96 | 13.69 | 13.70 | 2,026,557 | -0.33(-2.37%) |
Nov 15, 2011 | 14.12 | 14.15 | 14.00 | 14.03 | 1,371,668 | -0.10(-0.69%) |
Nov 14, 2011 | 14.24 | 14.27 | 14.00 | 14.13 | 1,406,643 | -0.11(-0.75%) |
Nov 11, 2011 | 14.23 | 14.27 | 14.13 | 14.24 | 1,109,453 | +0.15(+1.10%) |
Nov 10, 2011 | 14.12 | 14.21 | 13.90 | 14.08 | 1,306,307 | +0.13(+0.93%) |
Nov 09, 2011 | 14.17 | 14.17 | 13.93 | 13.95 | 3,198,669 | -0.57(-3.92%) |
Nov 08, 2011 | 14.41 | 14.53 | 14.24 | 14.52 | 2,627,845 | +0.23(+1.62%) |
Nov 07, 2011 | 14.02 | 14.29 | 13.94 | 14.29 | 1,758,932 | +0.30(+2.14%) |
Nov 04, 2011 | 14.05 | 14.14 | 13.84 | 13.99 | 1,424,069 | -0.20(-1.43%) |
Nov 03, 2011 | 14.14 | 14.20 | 13.91 | 14.19 | 2,356,904 | +0.23(+1.63%) |
Nov 02, 2011 | 14.18 | 14.28 | 13.93 | 13.97 | 2,342,220 | -0.05(-0.34%) |
Nov 01, 2011 | 13.76 | 14.39 | 13.64 | 14.01 | 4,991,196 | -0.31(-2.19%) |
Oct 31, 2011 | 14.39 | 14.58 | 14.32 | 14.33 | 2,961,703 | -0.29(-1.98%) |
Oct 28, 2011 | 14.61 | 14.66 | 14.50 | 14.62 | 2,582,668 | -0.01(-0.10%) |
Oct 27, 2011 | 14.45 | 14.68 | 14.38 | 14.63 | 3,559,172 | +0.54(+3.84%) |
Oct 26, 2011 | 13.94 | 14.09 | 13.81 | 14.09 | 2,987,039 | +0.29(+2.14%) |
Oct 25, 2011 | 14.09 | 14.09 | 13.76 | 13.80 | 2,636,439 | -0.31(-2.19%) |
Oct 24, 2011 | 13.96 | 14.11 | 13.89 | 14.11 | 1,312,722 | +0.21(+1.49%) |
Oct 21, 2011 | 13.80 | 13.90 | 13.72 | 13.90 | 1,985,104 | +0.26(+1.91%) |
Oct 20, 2011 | 13.39 | 13.68 | 13.35 | 13.64 | 3,665,503 | +0.30(+2.24%) |
Oct 19, 2011 | 13.51 | 13.63 | 13.28 | 13.34 | 2,913,145 | -0.19(-1.39%) |
Oct 18, 2011 | 13.44 | 13.59 | 13.27 | 13.53 | 4,855,101 | +0.14(+1.01%) |
Oct 17, 2011 | 13.67 | 13.73 | 13.37 | 13.39 | 2,223,130 | -0.40(-2.91%) |
Oct 14, 2011 | 13.83 | 13.85 | 13.70 | 13.79 | 1,920,800 | +0.13(+0.92%) |
Oct 13, 2011 | 13.88 | 13.91 | 13.59 | 13.67 | 2,421,101 | -0.25(-1.77%) |
Oct 12, 2011 | 14.05 | 14.12 | 13.87 | 13.91 | 4,931,418 | +0.18(+1.34%) |
Oct 11, 2011 | 13.79 | 13.85 | 13.65 | 13.73 | 1,985,541 | -0.14(-0.98%) |
Oct 10, 2011 | 13.82 | 13.93 | 13.67 | 13.86 | 2,383,777 | +0.28(+2.06%) |
Oct 07, 2011 | 13.77 | 13.83 | 13.52 | 13.58 | 3,225,219 | -0.08(-0.57%) |
Oct 06, 2011 | 13.35 | 13.67 | 13.35 | 13.66 | 3,231,151 | +0.43(+3.29%) |
Oct 05, 2011 | 12.95 | 13.26 | 12.85 | 13.23 | 2,900,244 | +0.24(+1.82%) |
Oct 04, 2011 | 12.64 | 12.99 | 12.61 | 12.99 | 6,619,361 | +0.25(+1.97%) |
Oct 03, 2011 | 13.02 | 13.06 | 12.71 | 12.74 | 3,515,948 | -0.32(-2.44%) |
Sep 30, 2011 | 13.24 | 13.33 | 13.06 | 13.06 | 2,717,405 | -0.37(-2.73%) |
Sep 29, 2011 | 13.62 | 13.65 | 13.15 | 13.42 | 2,876,092 | +0.01(+0.11%) |
Sep 28, 2011 | 13.71 | 13.97 | 13.39 | 13.41 | 2,607,007 | -0.28(-2.05%) |
Sep 27, 2011 | 13.69 | 13.96 | 13.63 | 13.69 | 3,190,353 | +0.14(+1.00%) |
Sep 26, 2011 | 13.37 | 13.57 | 13.12 | 13.56 | 4,551,197 | +0.16(+1.23%) |
Sep 23, 2011 | 13.09 | 13.44 | 13.09 | 13.39 | 4,740,476 | +0.18(+1.39%) |
Sep 22, 2011 | 13.43 | 13.55 | 13.14 | 13.21 | 4,600,442 | -0.66(-4.77%) |
Sep 21, 2011 | 14.22 | 14.37 | 13.86 | 13.87 | 2,628,996 | -0.37(-2.58%) |
Sep 20, 2011 | 14.20 | 14.52 | 14.17 | 14.24 | 2,315,805 | +0.04(+0.27%) |
Sep 19, 2011 | 14.10 | 14.30 | 14.02 | 14.20 | 2,645,244 | -0.26(-1.80%) |
Sep 16, 2011 | 14.55 | 14.67 | 14.34 | 14.46 | 2,349,687 | -0.04(-0.30%) |
Sep 15, 2011 | 14.35 | 14.56 | 14.26 | 14.50 | 2,714,299 | +0.35(+2.46%) |
Sep 14, 2011 | 13.92 | 14.29 | 13.74 | 14.15 | 2,356,529 | +0.25(+1.77%) |
Sep 13, 2011 | 13.74 | 14.00 | 13.68 | 13.91 | 1,998,846 | +0.18(+1.30%) |
Sep 12, 2011 | 13.56 | 13.73 | 13.50 | 13.73 | 2,306,420 | +0.04(+0.28%) |
Sep 09, 2011 | 13.98 | 14.04 | 13.67 | 13.69 | 3,232,676 | -0.46(-3.24%) |
Sep 08, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 2,615,718 | -0.20(-1.38%) |
Sep 07, 2011 | 14.11 | 14.35 | 14.04 | 14.35 | 2,768,637 | +0.39(+2.80%) |
Sep 06, 2011 | 14.03 | 14.04 | 13.57 | 13.96 | 3,937,671 | -0.48(-3.31%) |
Sep 02, 2011 | 14.66 | 14.73 | 14.43 | 14.43 | 2,618,566 | -0.40(-2.67%) |
Sep 01, 2011 | 14.96 | 15.09 | 14.83 | 14.83 | 3,226,068 | -0.11(-0.74%) |
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.94 | 2,479,114 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.83 | 14.54 | 14.72 | 2,034,625 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.87 | 14.68 | 14.87 | 1,892,525 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.60 | 14.02 | 14.55 | 3,200,709 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,599,407 | -0.32(-2.20%) |
Aug 24, 2011 | 14.78 | 14.80 | 14.57 | 14.70 | 2,144,817 | -0.07(-0.49%) |
Aug 23, 2011 | 14.32 | 14.78 | 14.21 | 14.78 | 3,418,455 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,952 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.27 | 14.27 | 4,121,232 | -0.39(-2.67%) |
Aug 18, 2011 | 14.75 | 14.89 | 14.44 | 14.67 | 3,421,673 | -0.51(-3.34%) |
Aug 17, 2011 | 15.27 | 15.49 | 15.14 | 15.17 | 1,854,992 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.32 | 15.11 | 15.19 | 2,386,723 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,344,358 | +0.33(+2.16%) |
Aug 12, 2011 | 15.26 | 15.29 | 14.92 | 15.08 | 3,059,276 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.10 | 4,774,179 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.77 | 14.31 | 14.35 | 5,172,654 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,114,712 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.69 | 14.11 | 14.11 | 5,301,153 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.64 | 15.01 | 4,569,340 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 14.99 | 15.02 | 4,383,071 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.96 | 15.47 | 15.76 | 2,945,616 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.93 | 15.94 | 3,061,894 | -0.44(-2.66%) |
Aug 01, 2011 | 16.61 | 16.65 | 16.26 | 16.37 | 1,852,136 | -0.10(-0.58%) |
Jul 29, 2011 | 16.53 | 16.58 | 16.31 | 16.47 | 2,637,239 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.78 | 16.50 | 16.64 | 2,463,760 | +0.55(+3.42%) |
Jul 27, 2011 | 16.37 | 16.47 | 16.09 | 16.09 | 3,246,392 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.73 | 16.48 | 16.50 | 2,208,405 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.67 | 16.76 | 2,346,529 | -0.22(-1.30%) |
Jul 22, 2011 | 16.95 | 17.00 | 16.87 | 16.98 | 3,501,894 | -0.55(-3.11%) |
Jul 21, 2011 | 17.38 | 17.54 | 17.27 | 17.53 | 2,125,247 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.25 | 17.30 | 2,275,314 | +0.01(+0.06%) |
Jul 19, 2011 | 17.11 | 17.29 | 17.05 | 17.29 | 1,549,135 | +0.38(+2.23%) |
Jul 18, 2011 | 17.03 | 17.08 | 16.84 | 16.92 | 2,020,902 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.38 | 17.02 | 17.16 | 1,594,468 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.64 | 17.25 | 17.27 | 1,066,925 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.65 | 17.44 | 17.50 | 1,059,768 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.54 | 17.34 | 17.42 | 1,918,163 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.60 | 17.33 | 17.43 | 2,012,567 | -0.28(-1.57%) |
Jul 08, 2011 | 17.68 | 17.75 | 17.62 | 17.71 | 1,692,344 | -0.05(-0.30%) |
Jul 07, 2011 | 17.87 | 17.93 | 17.73 | 17.76 | 2,017,876 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.92 | 17.72 | 17.75 | 1,538,659 | -0.12(-0.67%) |
Jul 05, 2011 | 18.00 | 18.06 | 17.86 | 17.87 | 1,135,003 | -0.20(-1.11%) |