Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.39 | 15.59 | 15.22 | 15.39 | 2,180,204 | +0.14(+0.92%) |
Aug 30, 2012 | 15.47 | 15.55 | 15.24 | 15.25 | 1,867,711 | -0.30(-1.91%) |
Aug 29, 2012 | 15.73 | 15.73 | 15.46 | 15.55 | 1,630,231 | -0.09(-0.60%) |
Aug 27, 2012 | 15.88 | 15.88 | 15.50 | 15.64 | 1,721,650 | -0.16(-1.04%) |
Aug 24, 2012 | 15.92 | 16.03 | 15.66 | 15.81 | 1,624,436 | -0.18(-1.15%) |
Aug 23, 2012 | 15.96 | 16.12 | 15.87 | 15.99 | 2,186,721 | +0.03(+0.17%) |
Aug 22, 2012 | 15.89 | 15.99 | 15.72 | 15.96 | 1,954,871 | +0.09(+0.55%) |
Aug 21, 2012 | 15.78 | 16.17 | 15.68 | 15.88 | 2,702,649 | +0.10(+0.61%) |
Aug 20, 2012 | 15.92 | 16.04 | 15.53 | 15.78 | 2,940,166 | -0.20(-1.25%) |
Aug 17, 2012 | 15.84 | 16.02 | 15.75 | 15.98 | 1,201,733 | +0.18(+1.14%) |
Aug 16, 2012 | 15.33 | 15.85 | 15.30 | 15.80 | 1,691,827 | +0.51(+3.34%) |
Aug 15, 2012 | 15.27 | 15.44 | 15.16 | 15.29 | 1,470,110 | -0.00(-0.02%) |
Aug 14, 2012 | 15.52 | 15.52 | 15.24 | 15.29 | 795,555 | -0.14(-0.89%) |
Aug 13, 2012 | 15.55 | 15.60 | 15.23 | 15.43 | 1,306,937 | -0.18(-1.17%) |
Aug 10, 2012 | 15.47 | 15.65 | 15.38 | 15.61 | 2,247,952 | +0.06(+0.40%) |
Aug 09, 2012 | 15.32 | 15.77 | 15.20 | 15.55 | 2,698,386 | +0.25(+1.64%) |
Aug 08, 2012 | 15.57 | 15.57 | 15.14 | 15.30 | 1,500,837 | -0.10(-0.64%) |
Aug 07, 2012 | 15.14 | 15.60 | 15.09 | 15.40 | 2,348,694 | +0.37(+2.49%) |
Aug 06, 2012 | 14.80 | 15.67 | 14.80 | 15.02 | 2,027,027 | +0.09(+0.61%) |
Aug 03, 2012 | 14.56 | 15.11 | 14.46 | 14.93 | 2,922,001 | +0.73(+5.17%) |
Aug 02, 2012 | 13.69 | 14.41 | 13.56 | 14.20 | 4,005,046 | +0.03(+0.19%) |
Aug 01, 2012 | 14.65 | 15.08 | 14.04 | 14.17 | 5,523,975 | -0.46(-3.11%) |
Jul 31, 2012 | 14.78 | 15.00 | 14.59 | 14.63 | 3,046,907 | -0.23(-1.57%) |
Jul 30, 2012 | 15.39 | 15.43 | 14.82 | 14.86 | 1,855,008 | -0.51(-3.29%) |
Jul 27, 2012 | 14.68 | 15.44 | 14.64 | 15.37 | 1,946,087 | +0.77(+5.26%) |
Jul 26, 2012 | 14.57 | 14.66 | 14.35 | 14.60 | 1,121,871 | +0.29(+2.04%) |
Jul 25, 2012 | 14.40 | 14.58 | 14.21 | 14.31 | 1,031,636 | +0.00(+0.02%) |
Jul 24, 2012 | 14.56 | 14.65 | 14.17 | 14.30 | 1,844,219 | -0.22(-1.54%) |
Jul 23, 2012 | 14.38 | 14.85 | 14.26 | 14.53 | 3,014,378 | -0.18(-1.21%) |
Jul 20, 2012 | 14.91 | 14.98 | 14.64 | 14.71 | 1,998,409 | -0.35(-2.35%) |
Jul 19, 2012 | 14.92 | 15.27 | 14.90 | 15.06 | 3,562,520 | +0.16(+1.08%) |
Jul 18, 2012 | 14.51 | 15.16 | 14.51 | 14.90 | 2,441,425 | +0.33(+2.27%) |
Jul 17, 2012 | 14.41 | 14.74 | 14.32 | 14.57 | 2,439,349 | +0.25(+1.73%) |
Jul 16, 2012 | 14.61 | 14.63 | 14.25 | 14.32 | 1,252,614 | -0.36(-2.45%) |
Jul 13, 2012 | 14.41 | 14.80 | 14.36 | 14.68 | 1,592,497 | +0.33(+2.32%) |
Jul 12, 2012 | 14.22 | 14.44 | 13.94 | 14.35 | 1,918,485 | +0.13(+0.91%) |
Jul 11, 2012 | 14.44 | 14.50 | 14.13 | 14.22 | 1,968,648 | -0.20(-1.39%) |
Jul 10, 2012 | 15.20 | 15.32 | 14.28 | 14.42 | 3,782,519 | -0.68(-4.50%) |
Jul 09, 2012 | 15.43 | 15.44 | 15.01 | 15.10 | 1,953,912 | -0.41(-2.63%) |
Jul 06, 2012 | 15.72 | 15.74 | 15.36 | 15.50 | 1,114,478 | -0.41(-2.59%) |
Jul 05, 2012 | 15.85 | 16.13 | 15.73 | 15.92 | 1,492,502 | +0.05(+0.32%) |
Jul 03, 2012 | 15.69 | 15.91 | 15.62 | 15.87 | 675,613 | +0.22(+1.40%) |
Jul 02, 2012 | 15.75 | 15.88 | 15.49 | 15.65 | 1,803,135 | -0.09(-0.57%) |
Jun 29, 2012 | 15.50 | 15.76 | 15.50 | 15.74 | 1,974,826 | +0.45(+2.95%) |
Jun 28, 2012 | 15.06 | 15.29 | 14.95 | 15.28 | 1,463,958 | +0.03(+0.17%) |
Jun 27, 2012 | 15.25 | 15.42 | 15.19 | 15.26 | 1,179,353 | +0.01(+0.06%) |
Jun 26, 2012 | 15.12 | 15.38 | 14.96 | 15.25 | 2,382,780 | +0.22(+1.48%) |
Jun 25, 2012 | 15.25 | 15.31 | 14.91 | 15.03 | 2,068,071 | -0.46(-2.97%) |
Jun 22, 2012 | 15.55 | 15.58 | 15.33 | 15.49 | 1,954,339 | +0.10(+0.63%) |
Jun 21, 2012 | 15.83 | 16.00 | 15.36 | 15.39 | 5,075,347 | -0.37(-2.34%) |
Jun 20, 2012 | 16.01 | 16.09 | 15.72 | 15.76 | 2,183,247 | -0.28(-1.76%) |
Jun 19, 2012 | 15.61 | 16.13 | 15.61 | 16.04 | 4,104,949 | +0.46(+2.92%) |
Jun 18, 2012 | 15.73 | 15.83 | 15.57 | 15.59 | 3,738,470 | -0.31(-1.94%) |
Jun 15, 2012 | 16.02 | 16.05 | 15.79 | 15.89 | 3,250,243 | -0.08(-0.50%) |
Jun 14, 2012 | 16.19 | 16.20 | 15.82 | 15.97 | 2,452,284 | -0.20(-1.25%) |
Jun 13, 2012 | 16.29 | 16.49 | 16.08 | 16.18 | 2,258,089 | -0.20(-1.25%) |
Jun 12, 2012 | 16.26 | 16.44 | 15.98 | 16.38 | 2,928,265 | +0.23(+1.40%) |
Jun 11, 2012 | 17.14 | 17.21 | 16.13 | 16.15 | 2,449,301 | -0.83(-4.88%) |
Jun 08, 2012 | 16.66 | 17.04 | 16.61 | 16.98 | 3,191,384 | +0.28(+1.70%) |
Jun 07, 2012 | 16.75 | 17.04 | 16.53 | 16.70 | 3,197,255 | +0.27(+1.65%) |
Jun 06, 2012 | 16.15 | 16.43 | 16.06 | 16.43 | 1,730,510 | +0.47(+2.95%) |
Jun 05, 2012 | 15.77 | 16.00 | 15.68 | 15.96 | 3,479,346 | +0.12(+0.73%) |
Jun 04, 2012 | 16.25 | 16.32 | 15.60 | 15.84 | 4,469,877 | -0.40(-2.48%) |
Jun 01, 2012 | 16.68 | 16.76 | 16.21 | 16.25 | 5,114,909 | -0.99(-5.76%) |
May 31, 2012 | 17.69 | 17.71 | 17.06 | 17.24 | 2,916,631 | -0.48(-2.72%) |
May 30, 2012 | 17.96 | 18.03 | 17.69 | 17.72 | 1,296,355 | -0.54(-2.97%) |
May 29, 2012 | 18.12 | 18.46 | 18.07 | 18.26 | 2,285,808 | +0.36(+2.01%) |
May 25, 2012 | 17.85 | 18.00 | 17.71 | 17.90 | 2,223,032 | +0.10(+0.54%) |
May 24, 2012 | 17.86 | 17.93 | 17.61 | 17.81 | 3,278,035 | -0.01(-0.04%) |
May 23, 2012 | 17.45 | 17.89 | 17.18 | 17.82 | 1,956,787 | +0.16(+0.88%) |
May 22, 2012 | 17.39 | 17.75 | 17.31 | 17.66 | 2,922,152 | +0.33(+1.93%) |
May 21, 2012 | 16.88 | 17.35 | 16.76 | 17.33 | 1,702,935 | +0.57(+3.41%) |
May 18, 2012 | 16.79 | 17.03 | 16.66 | 16.75 | 4,267,954 | -0.00(-0.03%) |
May 17, 2012 | 17.45 | 17.53 | 16.53 | 16.76 | 5,202,119 | -0.74(-4.21%) |
May 16, 2012 | 18.17 | 18.21 | 17.46 | 17.50 | 3,709,794 | -0.58(-3.23%) |
May 15, 2012 | 18.48 | 18.53 | 17.98 | 18.08 | 3,187,534 | -0.40(-2.14%) |
May 14, 2012 | 18.52 | 18.70 | 18.43 | 18.48 | 2,437,384 | -0.35(-1.86%) |
May 11, 2012 | 18.62 | 19.06 | 18.58 | 18.83 | 2,173,673 | +0.04(+0.23%) |
May 10, 2012 | 18.66 | 18.99 | 18.58 | 18.78 | 4,558,087 | +0.27(+1.45%) |
May 09, 2012 | 18.03 | 18.84 | 17.98 | 18.51 | 6,291,976 | +0.23(+1.27%) |
May 08, 2012 | 18.16 | 18.35 | 17.53 | 18.28 | 6,401,644 | -0.03(-0.16%) |
May 07, 2012 | 18.15 | 18.55 | 18.10 | 18.31 | 5,281,624 | +0.01(+0.08%) |
May 04, 2012 | 17.59 | 18.71 | 17.39 | 18.30 | 10,323,720 | +0.48(+2.71%) |
May 03, 2012 | 18.35 | 18.42 | 17.66 | 17.81 | 3,954,342 | -0.59(-3.21%) |
May 02, 2012 | 17.96 | 18.44 | 17.33 | 18.40 | 4,708,688 | +0.06(+0.35%) |
May 01, 2012 | 18.40 | 18.74 | 18.33 | 18.34 | 2,027,030 | -0.09(-0.48%) |
Apr 30, 2012 | 18.73 | 18.77 | 18.27 | 18.43 | 2,017,371 | -0.29(-1.54%) |
Apr 27, 2012 | 18.32 | 18.80 | 18.22 | 18.71 | 2,192,703 | +0.51(+2.78%) |
Apr 26, 2012 | 18.22 | 18.26 | 18.12 | 18.21 | 3,624,081 | -0.03(-0.18%) |
Apr 25, 2012 | 18.35 | 18.46 | 18.13 | 18.24 | 2,521,294 | +0.18(+1.01%) |
Apr 24, 2012 | 17.96 | 18.18 | 17.81 | 18.06 | 2,195,119 | +0.14(+0.78%) |
Apr 23, 2012 | 17.65 | 17.98 | 17.47 | 17.92 | 1,899,387 | -0.17(-0.93%) |
Apr 20, 2012 | 18.21 | 18.36 | 18.08 | 18.09 | 2,509,735 | +0.02(+0.09%) |
Apr 19, 2012 | 18.39 | 18.53 | 17.89 | 18.07 | 2,389,875 | -0.30(-1.62%) |
Apr 18, 2012 | 18.46 | 18.65 | 18.31 | 18.37 | 2,879,343 | -0.23(-1.25%) |
Apr 17, 2012 | 18.50 | 18.82 | 18.47 | 18.60 | 2,095,085 | +0.28(+1.52%) |
Apr 16, 2012 | 18.31 | 18.48 | 18.12 | 18.32 | 1,960,308 | +0.16(+0.89%) |
Apr 13, 2012 | 18.36 | 18.44 | 18.09 | 18.16 | 1,200,863 | -0.30(-1.61%) |
Apr 12, 2012 | 18.00 | 18.61 | 17.89 | 18.46 | 2,973,107 | +0.57(+3.19%) |
Apr 11, 2012 | 17.80 | 17.91 | 17.60 | 17.89 | 2,948,477 | +0.32(+1.83%) |
Apr 10, 2012 | 18.10 | 18.15 | 17.48 | 17.57 | 2,638,682 | -0.55(-3.03%) |
Apr 09, 2012 | 18.08 | 18.16 | 17.86 | 18.12 | 1,665,113 | -0.23(-1.27%) |
Apr 05, 2012 | 18.51 | 18.62 | 18.25 | 18.35 | 1,584,442 | -0.13(-0.70%) |
Apr 04, 2012 | 18.45 | 18.54 | 18.29 | 18.48 | 2,037,822 | -0.21(-1.10%) |
Apr 03, 2012 | 18.68 | 18.90 | 18.56 | 18.69 | 3,485,650 | -0.08(-0.42%) |
Apr 02, 2012 | 18.47 | 18.93 | 18.37 | 18.77 | 2,681,458 | +0.16(+0.85%) |
Mar 30, 2012 | 18.67 | 18.82 | 18.36 | 18.61 | 1,831,853 | +0.06(+0.34%) |
Mar 29, 2012 | 18.10 | 18.59 | 17.94 | 18.54 | 3,119,296 | +0.41(+2.28%) |
Mar 28, 2012 | 18.34 | 18.35 | 17.80 | 18.13 | 2,059,847 | -0.15(-0.83%) |
Mar 27, 2012 | 18.32 | 18.50 | 18.25 | 18.28 | 1,537,100 | -0.09(-0.48%) |
Mar 26, 2012 | 18.38 | 18.48 | 18.27 | 18.37 | 1,202,754 | +0.27(+1.47%) |
Mar 23, 2012 | 17.93 | 18.20 | 17.78 | 18.11 | 1,244,351 | +0.14(+0.80%) |
Mar 22, 2012 | 18.01 | 18.10 | 17.75 | 17.96 | 1,591,600 | -0.26(-1.41%) |
Mar 21, 2012 | 18.37 | 18.45 | 18.17 | 18.22 | 1,983,296 | -0.14(-0.77%) |
Mar 20, 2012 | 18.61 | 18.61 | 18.17 | 18.36 | 1,691,430 | -0.46(-2.46%) |
Mar 19, 2012 | 18.72 | 18.96 | 18.60 | 18.82 | 2,399,076 | +0.01(+0.08%) |
Mar 16, 2012 | 18.68 | 18.91 | 18.66 | 18.81 | 1,926,816 | +0.16(+0.88%) |
Mar 15, 2012 | 18.65 | 18.77 | 18.47 | 18.65 | 3,963,201 | +0.00(+0.01%) |
Mar 14, 2012 | 18.81 | 18.84 | 18.48 | 18.64 | 2,240,470 | -0.14(-0.77%) |
Mar 13, 2012 | 18.32 | 18.83 | 18.26 | 18.79 | 3,406,641 | +0.55(+3.03%) |
Mar 12, 2012 | 18.13 | 18.27 | 18.05 | 18.23 | 2,174,686 | +0.09(+0.48%) |
Mar 09, 2012 | 17.81 | 18.21 | 17.78 | 18.15 | 2,944,246 | +0.35(+1.98%) |
Mar 08, 2012 | 17.52 | 18.00 | 17.46 | 17.80 | 4,341,369 | +0.40(+2.28%) |
Mar 07, 2012 | 16.84 | 17.49 | 16.75 | 17.40 | 4,240,360 | +0.65(+3.87%) |
Mar 06, 2012 | 17.03 | 17.04 | 16.56 | 16.75 | 2,969,011 | -0.61(-3.51%) |
Mar 05, 2012 | 17.81 | 18.08 | 17.20 | 17.36 | 2,031,512 | -0.30(-1.69%) |
Mar 02, 2012 | 17.81 | 18.06 | 17.63 | 17.66 | 2,089,800 | -0.19(-1.07%) |
Mar 01, 2012 | 17.64 | 17.95 | 17.54 | 17.85 | 2,415,766 | +0.36(+2.04%) |
Feb 29, 2012 | 17.79 | 17.91 | 17.48 | 17.50 | 1,968,035 | -0.27(-1.49%) |
Feb 28, 2012 | 17.94 | 18.03 | 17.64 | 17.76 | 1,736,131 | -0.18(-1.01%) |
Feb 27, 2012 | 17.81 | 18.17 | 17.67 | 17.94 | 2,804,685 | -0.17(-0.92%) |
Feb 24, 2012 | 18.04 | 18.36 | 18.03 | 18.11 | 1,973,959 | +0.09(+0.50%) |
Feb 23, 2012 | 18.09 | 18.24 | 17.90 | 18.02 | 2,550,900 | +0.02(+0.09%) |
Feb 22, 2012 | 18.46 | 18.48 | 17.91 | 18.00 | 2,368,501 | -0.45(-2.42%) |
Feb 21, 2012 | 18.56 | 18.68 | 18.28 | 18.45 | 1,873,673 | -0.02(-0.13%) |
Feb 17, 2012 | 18.44 | 18.88 | 18.30 | 18.47 | 2,294,143 | +0.01(+0.05%) |
Feb 16, 2012 | 17.61 | 18.51 | 17.58 | 18.46 | 2,747,713 | +0.61(+3.39%) |
Feb 15, 2012 | 18.01 | 18.17 | 17.80 | 17.86 | 2,804,856 | -0.08(-0.47%) |
Feb 14, 2012 | 18.10 | 18.12 | 17.79 | 17.94 | 2,106,050 | -0.28(-1.52%) |
Feb 13, 2012 | 17.96 | 18.31 | 17.91 | 18.22 | 2,154,226 | +0.39(+2.21%) |
Feb 10, 2012 | 17.26 | 18.07 | 17.26 | 17.83 | 4,014,848 | +0.00(+0.03%) |
Feb 09, 2012 | 17.28 | 17.94 | 16.85 | 17.82 | 2,966,733 | +0.52(+3.00%) |
Feb 08, 2012 | 17.53 | 17.56 | 17.17 | 17.30 | 2,954,208 | -0.15(-0.84%) |
Feb 07, 2012 | 17.54 | 17.56 | 17.37 | 17.45 | 2,296,300 | -0.11(-0.65%) |
Feb 06, 2012 | 17.52 | 17.72 | 17.45 | 17.56 | 2,287,847 | -0.05(-0.30%) |
Feb 03, 2012 | 17.19 | 17.78 | 17.04 | 17.62 | 4,146,818 | +0.70(+4.16%) |
Feb 02, 2012 | 16.95 | 17.05 | 16.72 | 16.91 | 1,944,967 | -0.01(-0.07%) |
Feb 01, 2012 | 16.45 | 17.15 | 16.35 | 16.92 | 2,635,952 | +0.27(+1.61%) |
Jan 31, 2012 | 16.84 | 16.93 | 16.51 | 16.66 | 2,333,974 | -0.09(-0.56%) |
Jan 30, 2012 | 16.41 | 16.80 | 16.34 | 16.75 | 1,836,287 | +0.11(+0.65%) |
Jan 27, 2012 | 16.55 | 16.71 | 16.48 | 16.64 | 2,128,850 | +0.04(+0.26%) |
Jan 26, 2012 | 16.82 | 16.84 | 16.37 | 16.60 | 2,689,115 | -0.16(-0.94%) |
Jan 25, 2012 | 16.17 | 16.80 | 15.97 | 16.76 | 3,187,199 | +0.61(+3.78%) |
Jan 24, 2012 | 16.57 | 17.01 | 16.07 | 16.15 | 6,590,058 | +0.26(+1.63%) |
Jan 23, 2012 | 16.11 | 16.24 | 15.83 | 15.89 | 1,640,674 | -0.13(-0.84%) |
Jan 20, 2012 | 16.16 | 16.34 | 15.96 | 16.02 | 2,298,582 | -0.18(-1.11%) |
Jan 19, 2012 | 15.89 | 16.40 | 15.78 | 16.20 | 4,199,454 | +0.34(+2.13%) |
Jan 18, 2012 | 14.92 | 15.96 | 14.65 | 15.86 | 6,230,222 | +0.18(+1.17%) |
Jan 17, 2012 | 15.68 | 15.94 | 15.63 | 15.68 | 2,488,661 | +0.06(+0.38%) |
Jan 13, 2012 | 15.58 | 15.71 | 15.48 | 15.62 | 2,226,143 | -0.16(-0.99%) |
Jan 12, 2012 | 15.79 | 15.85 | 15.60 | 15.78 | 4,175,454 | -0.00(-0.03%) |
Jan 11, 2012 | 15.64 | 15.87 | 15.64 | 15.78 | 2,717,843 | -0.18(-1.14%) |
Jan 10, 2012 | 15.88 | 16.07 | 15.84 | 15.96 | 2,147,763 | +0.38(+2.41%) |
Jan 09, 2012 | 15.66 | 15.75 | 15.35 | 15.59 | 5,060,677 | -0.05(-0.35%) |
Jan 06, 2012 | 15.54 | 15.78 | 15.49 | 15.64 | 2,603,896 | +0.11(+0.68%) |
Jan 05, 2012 | 15.06 | 15.56 | 14.96 | 15.54 | 2,554,821 | +0.36(+2.40%) |
Jan 04, 2012 | 14.94 | 15.21 | 14.89 | 15.17 | 1,474,834 | +0.76(+5.24%) |
Dec 30, 2011 | 14.41 | 14.60 | 14.41 | 14.42 | 746,530 | +0.00(+0.03%) |
Dec 29, 2011 | 14.22 | 14.56 | 14.20 | 14.41 | 1,357,082 | +0.26(+1.82%) |
Dec 28, 2011 | 14.48 | 14.52 | 14.01 | 14.15 | 1,454,784 | -0.30(-2.07%) |
Dec 27, 2011 | 14.53 | 14.59 | 14.31 | 14.45 | 1,376,041 | -0.18(-1.24%) |
Dec 23, 2011 | 14.63 | 14.73 | 14.52 | 14.63 | 1,959,570 | +0.47(+3.31%) |
Dec 21, 2011 | 14.14 | 14.34 | 13.95 | 14.17 | 2,319,046 | +0.06(+0.42%) |
Dec 20, 2011 | 13.85 | 14.31 | 13.80 | 14.11 | 1,491,961 | +0.58(+4.30%) |
Dec 19, 2011 | 13.77 | 13.91 | 13.47 | 13.52 | 1,388,436 | -0.24(-1.74%) |
Dec 16, 2011 | 13.81 | 13.98 | 13.67 | 13.76 | 3,478,446 | +0.09(+0.63%) |
Dec 15, 2011 | 13.91 | 13.96 | 13.59 | 13.68 | 2,685,144 | -0.08(-0.61%) |
Dec 14, 2011 | 14.27 | 14.27 | 13.73 | 13.76 | 3,493,947 | -0.66(-4.61%) |
Dec 13, 2011 | 14.85 | 15.01 | 14.26 | 14.43 | 2,658,088 | -0.24(-1.62%) |
Dec 12, 2011 | 14.60 | 14.69 | 14.46 | 14.66 | 1,780,244 | -0.19(-1.30%) |
Dec 09, 2011 | 14.44 | 14.98 | 14.43 | 14.86 | 1,647,735 | +0.50(+3.48%) |
Dec 08, 2011 | 14.67 | 14.93 | 14.29 | 14.36 | 2,686,600 | -0.52(-3.51%) |
Dec 07, 2011 | 14.81 | 15.04 | 14.65 | 14.88 | 1,698,225 | -0.09(-0.59%) |
Dec 06, 2011 | 15.08 | 15.10 | 14.83 | 14.97 | 1,775,040 | -0.15(-1.01%) |
Dec 05, 2011 | 15.07 | 15.44 | 15.00 | 15.12 | 1,587,344 | +0.37(+2.52%) |
Dec 02, 2011 | 14.94 | 15.22 | 14.68 | 14.75 | 2,612,219 | -0.09(-0.58%) |
Dec 01, 2011 | 15.02 | 15.17 | 14.79 | 14.83 | 2,859,344 | -0.27(-1.80%) |
Nov 30, 2011 | 15.07 | 15.35 | 14.87 | 15.10 | 3,480,068 | +0.79(+5.53%) |
Nov 29, 2011 | 14.16 | 14.43 | 14.07 | 14.31 | 1,928,934 | +0.26(+1.85%) |
Nov 28, 2011 | 14.04 | 14.32 | 13.91 | 14.05 | 3,180,745 | +0.54(+4.02%) |
Nov 25, 2011 | 13.63 | 13.88 | 13.50 | 13.51 | 1,416,052 | -0.14(-1.03%) |
Nov 23, 2011 | 13.86 | 13.99 | 13.50 | 13.65 | 3,513,399 | -0.42(-3.01%) |
Nov 22, 2011 | 13.88 | 14.22 | 13.72 | 14.08 | 3,801,033 | +0.17(+1.23%) |
Nov 21, 2011 | 13.84 | 13.97 | 13.73 | 13.90 | 3,723,869 | -0.26(-1.85%) |
Nov 18, 2011 | 14.08 | 14.37 | 13.97 | 14.17 | 2,357,153 | +0.16(+1.17%) |
Nov 17, 2011 | 14.39 | 14.39 | 13.88 | 14.00 | 3,978,768 | -0.39(-2.73%) |
Nov 16, 2011 | 13.97 | 14.86 | 13.93 | 14.39 | 4,855,172 | +0.24(+1.70%) |
Nov 15, 2011 | 13.98 | 14.25 | 13.85 | 14.15 | 1,807,057 | +0.09(+0.64%) |
Nov 14, 2011 | 14.00 | 14.20 | 13.90 | 14.06 | 2,163,954 | +0.02(+0.12%) |
Nov 11, 2011 | 13.86 | 14.07 | 13.79 | 14.05 | 3,642,039 | +0.44(+3.20%) |
Nov 10, 2011 | 13.89 | 13.89 | 13.50 | 13.61 | 2,755,121 | -0.03(-0.21%) |
Nov 09, 2011 | 13.99 | 14.08 | 13.53 | 13.64 | 2,353,451 | -0.86(-5.90%) |
Nov 08, 2011 | 14.48 | 14.54 | 13.98 | 14.49 | 2,438,266 | +0.14(+0.95%) |
Nov 07, 2011 | 14.42 | 14.62 | 14.04 | 14.36 | 2,902,447 | -0.20(-1.39%) |
Nov 04, 2011 | 13.93 | 14.62 | 13.85 | 14.56 | 4,557,813 | +0.44(+3.12%) |
Nov 03, 2011 | 13.64 | 14.21 | 13.35 | 14.12 | 2,806,979 | +0.56(+4.11%) |
Nov 02, 2011 | 13.34 | 14.10 | 12.95 | 13.56 | 6,825,328 | +1.25(+10.12%) |
Nov 01, 2011 | 12.33 | 12.75 | 12.15 | 12.32 | 4,305,500 | -0.69(-5.33%) |
Oct 31, 2011 | 13.44 | 13.44 | 13.00 | 13.01 | 2,079,198 | -0.66(-4.86%) |
Oct 28, 2011 | 13.46 | 13.85 | 13.29 | 13.68 | 2,803,646 | +0.22(+1.66%) |
Oct 27, 2011 | 13.10 | 13.71 | 13.10 | 13.45 | 3,996,183 | +0.84(+6.65%) |
Oct 26, 2011 | 12.72 | 12.82 | 12.36 | 12.61 | 2,360,989 | +0.05(+0.40%) |
Oct 25, 2011 | 13.09 | 13.12 | 12.52 | 12.56 | 2,469,040 | -0.64(-4.85%) |
Oct 24, 2011 | 12.66 | 13.31 | 12.62 | 13.20 | 1,839,943 | +0.63(+4.98%) |
Oct 21, 2011 | 12.63 | 12.80 | 12.44 | 12.58 | 1,615,248 | +0.13(+1.07%) |
Oct 20, 2011 | 12.34 | 12.49 | 12.01 | 12.44 | 1,697,125 | +0.13(+1.08%) |
Oct 19, 2011 | 12.29 | 12.64 | 12.27 | 12.31 | 2,650,020 | +0.00(+0.04%) |
Oct 18, 2011 | 12.03 | 12.43 | 11.73 | 12.31 | 5,511,938 | +0.22(+1.85%) |
Oct 17, 2011 | 12.53 | 12.53 | 12.01 | 12.08 | 2,361,203 | -0.54(-4.25%) |
Oct 14, 2011 | 12.53 | 12.70 | 12.37 | 12.62 | 1,213,141 | +0.32(+2.64%) |
Oct 13, 2011 | 12.24 | 12.37 | 11.94 | 12.29 | 1,327,858 | -0.06(-0.50%) |
Oct 12, 2011 | 12.20 | 12.62 | 12.10 | 12.36 | 2,312,464 | +0.42(+3.53%) |
Oct 11, 2011 | 11.76 | 12.13 | 11.74 | 11.93 | 1,759,644 | +0.04(+0.36%) |
Oct 10, 2011 | 11.55 | 11.89 | 11.52 | 11.89 | 3,106,016 | +0.51(+4.46%) |
Oct 07, 2011 | 11.31 | 11.51 | 11.05 | 11.38 | 4,492,528 | +0.13(+1.14%) |
Oct 06, 2011 | 11.10 | 11.32 | 11.10 | 11.25 | 2,383,826 | +0.32(+2.92%) |
Oct 05, 2011 | 10.62 | 11.01 | 10.50 | 10.94 | 1,618,178 | +0.35(+3.31%) |
Oct 04, 2011 | 9.863 | 10.61 | 9.687 | 10.59 | 2,492,398 | +0.58(+5.79%) |
Oct 03, 2011 | 10.55 | 10.77 | 9.980 | 10.01 | 3,478,860 | -0.79(-7.31%) |
Sep 30, 2011 | 11.25 | 11.25 | 10.74 | 10.79 | 3,849,919 | -0.64(-5.58%) |
Sep 29, 2011 | 11.65 | 11.76 | 11.18 | 11.43 | 3,202,979 | +0.12(+1.07%) |
Sep 28, 2011 | 11.90 | 11.94 | 11.26 | 11.31 | 2,323,083 | -0.56(-4.74%) |
Sep 27, 2011 | 11.51 | 12.44 | 11.35 | 11.87 | 5,049,713 | +0.66(+5.84%) |
Sep 26, 2011 | 11.22 | 11.25 | 10.68 | 11.22 | 3,338,766 | +0.15(+1.33%) |
Sep 23, 2011 | 10.78 | 11.27 | 10.76 | 11.07 | 2,603,468 | +0.24(+2.24%) |
Sep 22, 2011 | 11.03 | 11.42 | 10.68 | 10.83 | 5,874,960 | -0.57(-4.98%) |
Sep 21, 2011 | 11.74 | 11.89 | 11.39 | 11.40 | 3,161,287 | -0.43(-3.67%) |
Sep 20, 2011 | 12.41 | 12.52 | 11.80 | 11.83 | 2,679,028 | -0.46(-3.70%) |
Sep 19, 2011 | 12.47 | 12.47 | 11.97 | 12.28 | 2,542,892 | -0.38(-3.01%) |
Sep 16, 2011 | 12.85 | 12.95 | 12.52 | 12.67 | 2,056,306 | -0.10(-0.77%) |
Sep 15, 2011 | 12.56 | 12.79 | 12.40 | 12.76 | 2,859,290 | +0.37(+2.96%) |
Sep 14, 2011 | 12.36 | 12.56 | 12.09 | 12.40 | 3,140,502 | +0.11(+0.93%) |
Sep 13, 2011 | 12.32 | 12.43 | 12.10 | 12.28 | 3,598,617 | +0.09(+0.74%) |
Sep 12, 2011 | 12.11 | 12.37 | 11.85 | 12.19 | 1,390,175 | -0.10(-0.80%) |
Sep 09, 2011 | 12.39 | 12.69 | 12.16 | 12.29 | 3,011,576 | -0.36(-2.87%) |
Sep 08, 2011 | 12.64 | 12.83 | 12.59 | 12.65 | 3,090,286 | -0.12(-0.93%) |
Sep 07, 2011 | 12.32 | 12.86 | 12.32 | 12.77 | 4,744,738 | +0.69(+5.67%) |
Sep 06, 2011 | 12.00 | 12.17 | 11.93 | 12.08 | 2,975,220 | -0.39(-3.14%) |
Sep 02, 2011 | 12.63 | 12.69 | 12.31 | 12.48 | 2,156,167 | -0.48(-3.73%) |