Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,755 | -0.03(-0.19%) |
Aug 30, 2012 | 18.18 | 18.24 | 17.76 | 17.83 | 691,418 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.28 | 17.85 | 18.26 | 823,157 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.92 | 853,996 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,531 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,968,173 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,443 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.25 | 18.33 | 1,963,347 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.19 | 18.35 | 1,615,965 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.28 | 17.97 | 18.27 | 1,407,443 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.17 | 17.56 | 18.01 | 1,108,686 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.43 | 17.80 | 2,119,876 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,285 | +0.02(+0.13%) |
Aug 13, 2012 | 18.08 | 18.21 | 17.77 | 18.18 | 1,528,232 | +0.11(+0.63%) |
Aug 10, 2012 | 17.69 | 18.12 | 17.64 | 18.07 | 1,948,479 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,643 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.67 | 17.25 | 17.64 | 1,728,542 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.85 | 17.42 | 973,475 | +0.29(+1.71%) |
Aug 06, 2012 | 17.01 | 17.18 | 16.90 | 17.12 | 1,004,494 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.01 | 16.26 | 16.86 | 703,291 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.72 | 16.21 | 16.51 | 1,044,471 | -0.09(-0.57%) |
Aug 01, 2012 | 16.78 | 17.04 | 16.53 | 16.61 | 1,144,754 | -0.05(-0.31%) |
Jul 31, 2012 | 16.62 | 16.91 | 16.60 | 16.66 | 1,540,382 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.72 | 16.87 | 1,001,990 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.00 | 16.58 | 16.89 | 2,008,849 | +0.14(+0.82%) |
Jul 26, 2012 | 17.44 | 17.44 | 16.10 | 16.75 | 3,108,388 | +0.80(+5.02%) |
Jul 25, 2012 | 15.84 | 16.05 | 15.61 | 15.95 | 1,225,242 | +0.10(+0.63%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.85 | 1,067,761 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,253 | -0.31(-1.87%) |
Jul 20, 2012 | 16.42 | 16.69 | 16.38 | 16.42 | 827,084 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.61 | 1,182,863 | +0.15(+0.91%) |
Jul 18, 2012 | 16.26 | 16.56 | 16.17 | 16.46 | 1,711,161 | +0.16(+0.99%) |
Jul 17, 2012 | 16.11 | 16.42 | 16.01 | 16.30 | 1,028,255 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,512 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,488 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.93 | 15.66 | 15.76 | 1,489,917 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,614 | -0.10(-0.61%) |
Jul 10, 2012 | 16.20 | 16.31 | 15.80 | 16.16 | 1,170,095 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.10 | 15.78 | 16.01 | 1,120,765 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.30 | 15.89 | 16.02 | 1,224,305 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,791 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.86 | 16.24 | 866,930 | +0.32(+2.02%) |
Jul 02, 2012 | 15.76 | 15.94 | 15.58 | 15.92 | 2,141,955 | +0.18(+1.15%) |
Jun 29, 2012 | 15.31 | 15.79 | 15.22 | 15.73 | 2,948,540 | +0.64(+4.27%) |
Jun 28, 2012 | 15.40 | 15.45 | 14.82 | 15.09 | 5,639,395 | -0.92(-5.77%) |
Jun 27, 2012 | 16.51 | 16.79 | 15.93 | 16.01 | 4,262,717 | -0.49(-2.97%) |
Jun 26, 2012 | 16.39 | 16.64 | 16.36 | 16.51 | 2,127,094 | +0.22(+1.33%) |
Jun 25, 2012 | 16.46 | 16.80 | 16.15 | 16.29 | 1,540,995 | -0.43(-2.57%) |
Jun 22, 2012 | 16.75 | 17.08 | 16.64 | 16.72 | 1,597,478 | -0.08(-0.45%) |
Jun 21, 2012 | 17.36 | 17.40 | 16.65 | 16.79 | 1,482,928 | -0.54(-3.10%) |
Jun 20, 2012 | 17.42 | 17.45 | 17.17 | 17.33 | 819,033 | -0.12(-0.68%) |
Jun 19, 2012 | 17.39 | 17.61 | 17.34 | 17.45 | 1,528,630 | +0.19(+1.09%) |
Jun 18, 2012 | 16.61 | 17.28 | 16.59 | 17.26 | 2,190,872 | +0.63(+3.80%) |
Jun 15, 2012 | 16.62 | 16.75 | 16.51 | 16.63 | 2,057,376 | -0.00(-0.03%) |
Jun 14, 2012 | 16.89 | 16.97 | 16.51 | 16.63 | 845,328 | -0.10(-0.62%) |
Jun 13, 2012 | 16.70 | 16.94 | 16.48 | 16.74 | 1,249,936 | +0.01(+0.06%) |
Jun 12, 2012 | 16.84 | 16.90 | 16.58 | 16.73 | 1,378,976 | -0.00(-0.03%) |
Jun 11, 2012 | 17.22 | 17.30 | 16.71 | 16.73 | 1,818,636 | -0.35(-2.07%) |
Jun 08, 2012 | 16.89 | 17.13 | 16.78 | 17.09 | 1,241,755 | +0.08(+0.47%) |
Jun 07, 2012 | 16.98 | 17.15 | 16.91 | 17.00 | 1,254,970 | +0.16(+0.95%) |
Jun 06, 2012 | 16.51 | 16.84 | 16.49 | 16.84 | 1,057,201 | +0.52(+3.18%) |
Jun 05, 2012 | 16.24 | 16.41 | 16.13 | 16.33 | 1,146,888 | +0.10(+0.64%) |
Jun 04, 2012 | 16.38 | 17.09 | 16.16 | 16.22 | 2,114,890 | -0.09(-0.55%) |
Jun 01, 2012 | 16.87 | 16.92 | 16.26 | 16.31 | 1,813,224 | -0.87(-5.08%) |
May 31, 2012 | 17.14 | 17.27 | 16.87 | 17.18 | 1,586,210 | +0.22(+1.28%) |
May 30, 2012 | 17.01 | 17.04 | 16.79 | 16.97 | 767,393 | -0.14(-0.83%) |
May 29, 2012 | 17.00 | 17.13 | 16.87 | 17.11 | 1,385,633 | +0.35(+2.11%) |
May 25, 2012 | 16.79 | 16.95 | 16.65 | 16.75 | 1,393,260 | -0.08(-0.45%) |
May 24, 2012 | 16.61 | 16.92 | 16.49 | 16.83 | 2,016,401 | +0.28(+1.71%) |
May 23, 2012 | 16.31 | 16.62 | 16.18 | 16.55 | 1,277,699 | +0.04(+0.23%) |
May 22, 2012 | 16.69 | 16.98 | 16.44 | 16.51 | 734,204 | -0.08(-0.46%) |
May 21, 2012 | 16.17 | 16.67 | 16.06 | 16.59 | 1,690,251 | +0.52(+3.26%) |
May 18, 2012 | 16.45 | 16.51 | 16.01 | 16.06 | 1,972,427 | -0.36(-2.18%) |
May 17, 2012 | 17.13 | 17.14 | 16.41 | 16.42 | 2,561,204 | -0.63(-3.68%) |
May 16, 2012 | 16.86 | 17.14 | 16.72 | 17.05 | 2,660,162 | +0.31(+1.83%) |
May 15, 2012 | 16.63 | 16.82 | 16.55 | 16.74 | 2,212,041 | +0.08(+0.51%) |
May 14, 2012 | 16.64 | 16.80 | 16.47 | 16.66 | 1,496,252 | -0.10(-0.62%) |
May 11, 2012 | 16.46 | 17.01 | 16.40 | 16.76 | 1,566,535 | +0.20(+1.22%) |
May 10, 2012 | 16.58 | 16.65 | 16.40 | 16.56 | 1,060,939 | +0.14(+0.83%) |
May 09, 2012 | 16.42 | 16.44 | 16.23 | 16.42 | 2,521,939 | -0.07(-0.43%) |
May 08, 2012 | 16.23 | 16.51 | 16.07 | 16.49 | 2,675,661 | +0.11(+0.66%) |
May 07, 2012 | 15.97 | 16.39 | 15.93 | 16.38 | 1,815,264 | +0.32(+2.00%) |
May 04, 2012 | 16.20 | 16.22 | 16.01 | 16.06 | 1,530,456 | -0.22(-1.36%) |
May 03, 2012 | 16.22 | 16.38 | 16.14 | 16.28 | 1,626,488 | +0.15(+0.91%) |
May 02, 2012 | 15.94 | 16.18 | 15.80 | 16.14 | 1,873,904 | +0.05(+0.29%) |
May 01, 2012 | 15.76 | 16.16 | 15.76 | 16.09 | 2,779,793 | +0.32(+2.00%) |
Apr 30, 2012 | 16.03 | 16.03 | 15.66 | 15.77 | 1,227,028 | -0.23(-1.44%) |
Apr 27, 2012 | 15.75 | 16.22 | 15.19 | 16.01 | 2,947,910 | +0.22(+1.37%) |
Apr 26, 2012 | 14.41 | 15.81 | 14.34 | 15.79 | 4,848,864 | +1.42(+9.88%) |
Apr 25, 2012 | 14.07 | 14.43 | 13.81 | 14.37 | 2,896,943 | +0.40(+2.84%) |
Apr 24, 2012 | 14.08 | 14.14 | 13.93 | 13.97 | 1,503,663 | -0.15(-1.07%) |
Apr 23, 2012 | 14.11 | 14.23 | 14.02 | 14.12 | 1,356,899 | -0.21(-1.48%) |
Apr 20, 2012 | 14.23 | 14.49 | 14.21 | 14.34 | 1,679,432 | +0.17(+1.20%) |
Apr 19, 2012 | 14.19 | 14.27 | 14.09 | 14.17 | 2,035,077 | +0.01(+0.07%) |
Apr 18, 2012 | 14.19 | 14.23 | 14.11 | 14.16 | 1,763,054 | -0.09(-0.66%) |
Apr 17, 2012 | 14.26 | 14.31 | 14.14 | 14.25 | 1,815,491 | +0.08(+0.57%) |
Apr 16, 2012 | 14.21 | 14.26 | 14.08 | 14.17 | 1,451,605 | +0.04(+0.27%) |
Apr 13, 2012 | 14.21 | 14.21 | 14.02 | 14.13 | 1,099,773 | -0.06(-0.43%) |
Apr 12, 2012 | 14.05 | 14.26 | 14.00 | 14.19 | 1,286,821 | +0.17(+1.24%) |
Apr 11, 2012 | 13.98 | 14.14 | 13.91 | 14.02 | 1,187,874 | +0.15(+1.09%) |
Apr 10, 2012 | 14.33 | 14.36 | 13.79 | 13.87 | 1,992,701 | -0.45(-3.16%) |
Apr 09, 2012 | 14.27 | 14.41 | 14.19 | 14.32 | 1,423,423 | -0.22(-1.52%) |
Apr 05, 2012 | 14.56 | 14.66 | 14.45 | 14.54 | 1,151,269 | -0.03(-0.23%) |
Apr 04, 2012 | 14.76 | 14.77 | 14.38 | 14.58 | 1,974,607 | -0.34(-2.28%) |
Apr 03, 2012 | 14.81 | 14.95 | 14.74 | 14.92 | 1,397,781 | +0.10(+0.70%) |
Apr 02, 2012 | 14.65 | 15.04 | 14.61 | 14.81 | 2,359,214 | +0.11(+0.77%) |
Mar 30, 2012 | 14.93 | 14.93 | 14.59 | 14.70 | 1,380,107 | -0.15(-1.02%) |
Mar 29, 2012 | 14.88 | 14.90 | 14.69 | 14.85 | 966,104 | -0.12(-0.82%) |
Mar 28, 2012 | 15.02 | 15.02 | 14.78 | 14.97 | 952,157 | -0.02(-0.16%) |
Mar 27, 2012 | 14.90 | 15.02 | 14.83 | 15.00 | 873,054 | +0.09(+0.63%) |
Mar 26, 2012 | 14.92 | 15.05 | 14.80 | 14.90 | 1,804,487 | +0.12(+0.80%) |
Mar 23, 2012 | 14.75 | 14.99 | 14.69 | 14.78 | 1,748,513 | +0.09(+0.64%) |
Mar 22, 2012 | 14.74 | 14.80 | 14.61 | 14.69 | 1,532,606 | -0.12(-0.83%) |
Mar 21, 2012 | 14.93 | 14.95 | 14.74 | 14.81 | 2,209,863 | -0.13(-0.85%) |
Mar 20, 2012 | 14.87 | 14.95 | 14.72 | 14.94 | 1,256,198 | +0.00(+0.03%) |
Mar 19, 2012 | 14.75 | 15.00 | 14.69 | 14.93 | 956,964 | +0.24(+1.60%) |
Mar 16, 2012 | 14.74 | 14.93 | 14.66 | 14.70 | 1,546,004 | -0.06(-0.42%) |
Mar 15, 2012 | 14.84 | 14.97 | 14.71 | 14.76 | 736,356 | -0.03(-0.19%) |
Mar 14, 2012 | 14.97 | 15.04 | 14.70 | 14.79 | 871,315 | -0.22(-1.45%) |
Mar 13, 2012 | 14.74 | 15.01 | 14.62 | 15.01 | 2,282,051 | +0.31(+2.09%) |
Mar 12, 2012 | 14.90 | 14.96 | 14.68 | 14.70 | 958,977 | -0.16(-1.05%) |
Mar 09, 2012 | 14.74 | 14.99 | 14.64 | 14.85 | 1,189,901 | +0.10(+0.70%) |
Mar 08, 2012 | 14.71 | 14.84 | 14.61 | 14.75 | 1,184,551 | +0.13(+0.87%) |
Mar 07, 2012 | 14.51 | 14.80 | 14.49 | 14.62 | 1,142,837 | +0.13(+0.88%) |
Mar 06, 2012 | 14.63 | 14.77 | 14.28 | 14.50 | 1,934,910 | -0.33(-2.20%) |
Mar 05, 2012 | 15.18 | 15.18 | 14.78 | 14.82 | 1,003,744 | -0.41(-2.72%) |
Mar 02, 2012 | 15.30 | 15.30 | 15.03 | 15.24 | 1,317,892 | -0.06(-0.37%) |
Mar 01, 2012 | 14.90 | 15.35 | 14.90 | 15.29 | 1,133,929 | +0.27(+1.79%) |
Feb 29, 2012 | 15.27 | 15.27 | 14.93 | 15.02 | 1,076,036 | -0.21(-1.39%) |
Feb 28, 2012 | 14.90 | 15.26 | 14.89 | 15.24 | 1,656,466 | +0.29(+1.92%) |
Feb 27, 2012 | 15.13 | 15.13 | 14.68 | 14.95 | 2,048,461 | -0.32(-2.07%) |
Feb 24, 2012 | 15.42 | 15.42 | 14.88 | 15.26 | 1,839,559 | -0.11(-0.71%) |
Feb 23, 2012 | 15.09 | 15.75 | 15.00 | 15.37 | 2,548,930 | +0.17(+1.15%) |
Feb 22, 2012 | 15.23 | 15.31 | 15.03 | 15.20 | 1,365,638 | -0.09(-0.59%) |
Feb 21, 2012 | 15.25 | 15.54 | 15.15 | 15.29 | 1,185,022 | +0.06(+0.40%) |
Feb 17, 2012 | 15.44 | 15.50 | 15.20 | 15.23 | 955,077 | -0.18(-1.19%) |
Feb 16, 2012 | 15.06 | 15.55 | 15.00 | 15.41 | 1,430,745 | +0.41(+2.77%) |
Feb 15, 2012 | 15.13 | 15.23 | 14.99 | 15.00 | 1,271,945 | -0.00(-0.03%) |
Feb 14, 2012 | 14.81 | 15.09 | 14.72 | 15.00 | 2,107,612 | +0.06(+0.41%) |
Feb 13, 2012 | 15.20 | 15.20 | 14.90 | 14.94 | 1,861,492 | -0.08(-0.50%) |
Feb 10, 2012 | 15.15 | 15.22 | 15.00 | 15.01 | 1,252,337 | -0.25(-1.61%) |
Feb 09, 2012 | 15.20 | 15.29 | 14.99 | 15.26 | 1,255,640 | +0.10(+0.68%) |
Feb 08, 2012 | 15.40 | 15.47 | 15.01 | 15.16 | 990,713 | -0.18(-1.17%) |
Feb 07, 2012 | 15.46 | 15.55 | 15.28 | 15.34 | 950,804 | -0.13(-0.82%) |
Feb 06, 2012 | 15.35 | 15.53 | 15.30 | 15.46 | 831,720 | +0.17(+1.11%) |
Feb 03, 2012 | 15.54 | 15.57 | 15.27 | 15.29 | 1,800,787 | -0.11(-0.73%) |
Feb 02, 2012 | 15.74 | 15.82 | 15.38 | 15.41 | 1,453,766 | -0.38(-2.39%) |
Feb 01, 2012 | 15.50 | 15.79 | 15.36 | 15.78 | 1,309,322 | +0.41(+2.67%) |
Jan 31, 2012 | 15.49 | 15.51 | 15.23 | 15.37 | 706,168 | -0.01(-0.09%) |
Jan 30, 2012 | 15.34 | 15.43 | 15.03 | 15.39 | 793,136 | -0.02(-0.15%) |
Jan 27, 2012 | 15.33 | 15.42 | 15.28 | 15.41 | 638,896 | +0.08(+0.55%) |
Jan 26, 2012 | 15.45 | 15.51 | 15.26 | 15.33 | 607,056 | -0.04(-0.28%) |
Jan 25, 2012 | 15.41 | 15.45 | 15.23 | 15.37 | 1,161,140 | -0.07(-0.46%) |
Jan 24, 2012 | 15.25 | 15.44 | 15.14 | 15.44 | 589,069 | +0.08(+0.49%) |
Jan 23, 2012 | 15.41 | 15.41 | 15.10 | 15.36 | 1,336,762 | -0.00(-0.03%) |
Jan 20, 2012 | 15.43 | 15.45 | 15.26 | 15.37 | 1,140,579 | +0.01(+0.06%) |
Jan 19, 2012 | 15.24 | 15.63 | 15.23 | 15.36 | 1,423,926 | +0.21(+1.40%) |
Jan 18, 2012 | 14.98 | 15.16 | 14.85 | 15.15 | 2,365,485 | +0.20(+1.34%) |
Jan 17, 2012 | 15.15 | 15.17 | 14.92 | 14.95 | 810,847 | -0.02(-0.14%) |
Jan 13, 2012 | 14.96 | 15.04 | 14.77 | 14.97 | 753,582 | -0.13(-0.84%) |
Jan 12, 2012 | 15.14 | 15.20 | 14.97 | 15.10 | 1,461,905 | +0.01(+0.06%) |
Jan 11, 2012 | 15.10 | 15.18 | 14.85 | 15.09 | 1,779,081 | -0.04(-0.28%) |
Jan 10, 2012 | 14.92 | 15.29 | 14.89 | 15.13 | 1,549,804 | +0.36(+2.46%) |
Jan 09, 2012 | 14.82 | 14.82 | 14.70 | 14.77 | 1,121,662 | +0.04(+0.26%) |
Jan 06, 2012 | 14.94 | 14.95 | 14.72 | 14.73 | 2,060,443 | -0.17(-1.17%) |
Jan 05, 2012 | 14.50 | 14.96 | 14.41 | 14.90 | 1,958,823 | +0.30(+2.07%) |
Jan 04, 2012 | 14.46 | 14.69 | 14.34 | 14.60 | 2,449,571 | +0.41(+2.92%) |
Dec 30, 2011 | 14.27 | 14.29 | 14.11 | 14.19 | 1,078,457 | -0.08(-0.56%) |
Dec 29, 2011 | 14.14 | 14.31 | 14.06 | 14.27 | 1,103,556 | +0.19(+1.37%) |
Dec 28, 2011 | 14.33 | 14.35 | 14.00 | 14.07 | 1,139,209 | -0.26(-1.81%) |
Dec 27, 2011 | 14.22 | 14.45 | 14.10 | 14.33 | 960,404 | +0.07(+0.50%) |
Dec 23, 2011 | 14.13 | 14.28 | 13.99 | 14.26 | 840,887 | +0.08(+0.57%) |
Dec 21, 2011 | 14.11 | 14.19 | 14.03 | 14.18 | 1,184,695 | +0.05(+0.38%) |
Dec 20, 2011 | 14.01 | 14.28 | 14.01 | 14.13 | 1,337,522 | +0.35(+2.55%) |
Dec 19, 2011 | 14.02 | 14.27 | 13.76 | 13.77 | 1,502,123 | -0.17(-1.18%) |
Dec 16, 2011 | 13.76 | 14.03 | 13.72 | 13.94 | 2,969,279 | +0.26(+1.90%) |
Dec 15, 2011 | 13.46 | 13.76 | 13.29 | 13.68 | 1,777,656 | +0.39(+2.91%) |
Dec 14, 2011 | 13.60 | 13.62 | 13.28 | 13.29 | 2,206,129 | -0.46(-3.33%) |
Dec 13, 2011 | 14.26 | 14.38 | 13.67 | 13.75 | 1,353,078 | -0.42(-2.96%) |
Dec 12, 2011 | 13.98 | 14.18 | 13.84 | 14.17 | 1,422,013 | +0.04(+0.30%) |
Dec 09, 2011 | 13.96 | 14.20 | 13.92 | 14.13 | 1,047,446 | +0.17(+1.25%) |
Dec 08, 2011 | 14.04 | 14.13 | 13.94 | 13.95 | 1,274,965 | -0.25(-1.76%) |
Dec 07, 2011 | 14.05 | 14.23 | 13.86 | 14.20 | 1,428,241 | +0.06(+0.43%) |
Dec 06, 2011 | 14.30 | 14.35 | 14.10 | 14.14 | 1,489,152 | -0.11(-0.79%) |
Dec 05, 2011 | 14.34 | 14.43 | 14.12 | 14.26 | 3,268,346 | +0.14(+1.00%) |
Dec 02, 2011 | 14.28 | 14.28 | 13.99 | 14.11 | 1,039,935 | +0.04(+0.30%) |
Dec 01, 2011 | 14.28 | 14.74 | 14.07 | 14.07 | 2,524,533 | -0.33(-2.26%) |
Nov 30, 2011 | 14.15 | 14.61 | 14.04 | 14.40 | 2,584,233 | +0.65(+4.73%) |
Nov 29, 2011 | 13.55 | 13.84 | 13.52 | 13.75 | 1,468,674 | +0.26(+1.92%) |
Nov 28, 2011 | 13.38 | 13.60 | 13.24 | 13.49 | 1,331,217 | +0.49(+3.77%) |
Nov 25, 2011 | 12.96 | 13.15 | 12.89 | 13.00 | 538,708 | -0.06(-0.47%) |
Nov 23, 2011 | 13.14 | 13.21 | 13.04 | 13.06 | 855,220 | -0.26(-1.98%) |
Nov 22, 2011 | 13.31 | 13.45 | 13.12 | 13.32 | 809,936 | -0.01(-0.07%) |
Nov 21, 2011 | 13.24 | 13.46 | 13.18 | 13.33 | 1,131,181 | -0.17(-1.29%) |
Nov 18, 2011 | 13.67 | 13.69 | 13.37 | 13.51 | 1,507,503 | -0.11(-0.80%) |
Nov 17, 2011 | 13.82 | 13.94 | 13.52 | 13.61 | 980,191 | -0.24(-1.74%) |
Nov 16, 2011 | 13.94 | 14.11 | 13.83 | 13.85 | 792,089 | -0.23(-1.61%) |
Nov 15, 2011 | 13.82 | 14.15 | 13.80 | 14.08 | 1,875,375 | +0.17(+1.25%) |
Nov 14, 2011 | 13.98 | 14.16 | 13.79 | 13.91 | 985,906 | -0.04(-0.27%) |
Nov 11, 2011 | 13.66 | 14.10 | 13.57 | 13.94 | 1,763,938 | +0.41(+3.07%) |
Nov 10, 2011 | 13.54 | 13.62 | 13.33 | 13.53 | 1,044,963 | +0.17(+1.24%) |
Nov 09, 2011 | 13.44 | 13.65 | 13.27 | 13.36 | 1,648,037 | -0.44(-3.21%) |
Nov 08, 2011 | 13.49 | 13.85 | 13.39 | 13.81 | 1,337,144 | +0.42(+3.10%) |
Nov 07, 2011 | 13.69 | 13.78 | 13.20 | 13.39 | 1,159,115 | -0.31(-2.24%) |
Nov 04, 2011 | 13.63 | 13.74 | 13.42 | 13.70 | 1,143,209 | -0.05(-0.38%) |
Nov 03, 2011 | 13.70 | 13.82 | 13.34 | 13.75 | 1,178,514 | +0.21(+1.57%) |
Nov 02, 2011 | 13.37 | 13.60 | 13.25 | 13.54 | 1,615,664 | +0.41(+3.13%) |
Nov 01, 2011 | 13.36 | 13.47 | 12.97 | 13.13 | 1,883,631 | -0.63(-4.59%) |
Oct 31, 2011 | 13.79 | 14.06 | 13.63 | 13.76 | 1,509,482 | -0.19(-1.39%) |
Oct 28, 2011 | 14.18 | 14.26 | 13.81 | 13.95 | 1,247,809 | -0.14(-1.00%) |
Oct 27, 2011 | 13.79 | 14.24 | 13.65 | 14.10 | 3,120,125 | +0.86(+6.48%) |
Oct 26, 2011 | 13.63 | 13.66 | 13.14 | 13.24 | 1,808,849 | -0.19(-1.40%) |
Oct 25, 2011 | 13.55 | 13.56 | 13.29 | 13.43 | 1,368,223 | -0.20(-1.49%) |
Oct 24, 2011 | 13.33 | 13.80 | 13.28 | 13.63 | 1,479,925 | +0.29(+2.16%) |
Oct 21, 2011 | 13.20 | 13.36 | 12.86 | 13.34 | 1,550,667 | +0.34(+2.61%) |
Oct 20, 2011 | 13.17 | 13.18 | 12.61 | 13.00 | 1,813,326 | -0.18(-1.39%) |
Oct 19, 2011 | 13.40 | 13.40 | 13.06 | 13.19 | 1,487,704 | -0.21(-1.55%) |
Oct 18, 2011 | 13.01 | 13.47 | 12.95 | 13.39 | 1,786,361 | +0.41(+3.12%) |
Oct 17, 2011 | 13.41 | 13.47 | 12.94 | 12.99 | 1,791,285 | -0.31(-2.31%) |
Oct 14, 2011 | 13.54 | 13.54 | 13.15 | 13.29 | 1,253,104 | -0.07(-0.53%) |
Oct 13, 2011 | 13.35 | 13.44 | 13.16 | 13.36 | 845,304 | -0.02(-0.18%) |
Oct 12, 2011 | 13.30 | 13.49 | 13.25 | 13.39 | 1,774,244 | +0.16(+1.21%) |
Oct 11, 2011 | 13.04 | 13.32 | 12.95 | 13.23 | 1,673,808 | +0.09(+0.72%) |
Oct 10, 2011 | 12.85 | 13.14 | 12.66 | 13.13 | 2,046,309 | +0.50(+3.96%) |
Oct 07, 2011 | 12.82 | 13.27 | 12.53 | 12.63 | 4,252,180 | -0.10(-0.81%) |
Oct 06, 2011 | 12.64 | 12.87 | 12.12 | 12.74 | 2,664,846 | +0.49(+3.96%) |
Oct 05, 2011 | 11.49 | 12.35 | 11.40 | 12.25 | 2,493,297 | +0.85(+7.44%) |
Oct 04, 2011 | 10.68 | 11.43 | 10.49 | 11.40 | 2,784,664 | +0.64(+5.91%) |
Oct 03, 2011 | 11.34 | 11.48 | 10.63 | 10.77 | 1,985,668 | -0.63(-5.51%) |
Sep 30, 2011 | 11.60 | 11.89 | 11.39 | 11.39 | 1,817,431 | -0.41(-3.44%) |
Sep 29, 2011 | 11.71 | 11.86 | 11.46 | 11.80 | 1,204,209 | +0.32(+2.75%) |
Sep 28, 2011 | 11.76 | 11.93 | 11.46 | 11.48 | 1,092,457 | -0.28(-2.37%) |
Sep 27, 2011 | 11.79 | 12.13 | 11.70 | 11.76 | 1,378,713 | +0.26(+2.26%) |
Sep 26, 2011 | 11.41 | 11.53 | 11.15 | 11.50 | 878,563 | +0.17(+1.50%) |
Sep 23, 2011 | 11.04 | 11.34 | 10.96 | 11.33 | 1,160,309 | +0.24(+2.17%) |
Sep 22, 2011 | 11.17 | 11.43 | 10.89 | 11.09 | 1,190,970 | -0.45(-3.88%) |
Sep 21, 2011 | 12.02 | 12.12 | 11.52 | 11.54 | 1,201,096 | -0.49(-4.08%) |
Sep 20, 2011 | 12.40 | 12.40 | 12.02 | 12.03 | 1,670,591 | -0.26(-2.11%) |
Sep 19, 2011 | 12.24 | 12.46 | 12.13 | 12.29 | 1,544,573 | -0.16(-1.25%) |
Sep 16, 2011 | 12.69 | 12.73 | 12.41 | 12.44 | 2,571,794 | -0.26(-2.08%) |
Sep 15, 2011 | 12.44 | 12.76 | 12.40 | 12.71 | 1,427,734 | +0.22(+1.77%) |
Sep 14, 2011 | 12.08 | 12.67 | 11.95 | 12.49 | 2,159,074 | +0.52(+4.33%) |
Sep 13, 2011 | 11.92 | 12.10 | 11.79 | 11.97 | 1,154,464 | +0.12(+1.04%) |
Sep 12, 2011 | 11.55 | 11.87 | 11.45 | 11.85 | 1,269,401 | +0.15(+1.29%) |
Sep 09, 2011 | 11.78 | 11.95 | 11.53 | 11.70 | 1,366,633 | -0.17(-1.43%) |
Sep 08, 2011 | 11.90 | 12.08 | 11.77 | 11.86 | 907,598 | -0.15(-1.22%) |
Sep 07, 2011 | 11.85 | 12.03 | 11.73 | 12.01 | 832,649 | +0.37(+3.20%) |
Sep 06, 2011 | 11.21 | 11.69 | 11.09 | 11.64 | 1,254,341 | +0.08(+0.65%) |
Sep 02, 2011 | 11.71 | 11.87 | 11.47 | 11.56 | 990,420 | -0.37(-3.12%) |