Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.79 | 15.81 | 15.72 | 15.74 | 23,046,924 | -0.02(-0.10%) |
Aug 30, 2012 | 15.73 | 15.78 | 15.71 | 15.76 | 19,225,994 | -0.02(-0.14%) |
Aug 29, 2012 | 15.73 | 15.80 | 15.66 | 15.78 | 8,426,165 | +0.06(+0.41%) |
Aug 27, 2012 | 15.73 | 15.78 | 15.70 | 15.72 | 4,089,165 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.57 | 15.72 | 4,892,805 | +0.11(+0.72%) |
Aug 23, 2012 | 15.72 | 15.73 | 15.56 | 15.61 | 6,134,434 | -0.12(-0.75%) |
Aug 22, 2012 | 15.73 | 15.78 | 15.66 | 15.72 | 5,795,013 | -0.01(-0.07%) |
Aug 21, 2012 | 15.83 | 15.86 | 15.73 | 15.73 | 4,302,621 | -0.10(-0.61%) |
Aug 20, 2012 | 15.79 | 15.84 | 15.73 | 15.83 | 4,584,017 | +0.04(+0.27%) |
Aug 17, 2012 | 15.86 | 15.89 | 15.73 | 15.79 | 4,325,260 | -0.05(-0.31%) |
Aug 16, 2012 | 15.97 | 16.01 | 15.82 | 15.84 | 6,676,820 | -0.11(-0.67%) |
Aug 15, 2012 | 15.97 | 15.98 | 15.87 | 15.94 | 6,921,621 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.09 | 15.93 | 15.96 | 7,290,139 | -0.10(-0.63%) |
Aug 13, 2012 | 16.01 | 16.09 | 15.94 | 16.07 | 8,273,875 | +0.01(+0.03%) |
Aug 10, 2012 | 15.86 | 16.07 | 15.78 | 16.06 | 7,078,683 | +0.19(+1.22%) |
Aug 09, 2012 | 15.77 | 15.92 | 15.76 | 15.87 | 10,467,850 | +0.23(+1.48%) |
Aug 08, 2012 | 15.67 | 15.71 | 15.35 | 15.64 | 9,099,042 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.50 | 15.29 | 15.29 | 7,107,185 | -0.13(-0.87%) |
Aug 06, 2012 | 15.46 | 15.52 | 15.39 | 15.43 | 7,909,394 | +0.03(+0.21%) |
Aug 03, 2012 | 15.46 | 15.50 | 15.35 | 15.40 | 6,918,134 | +0.05(+0.31%) |
Aug 02, 2012 | 15.44 | 15.46 | 15.25 | 15.35 | 7,237,899 | -0.15(-0.97%) |
Aug 01, 2012 | 15.58 | 15.84 | 15.47 | 15.50 | 17,234,166 | -0.02(-0.10%) |
Jul 31, 2012 | 15.67 | 15.70 | 15.51 | 15.51 | 6,180,200 | -0.16(-1.03%) |
Jul 30, 2012 | 15.65 | 15.72 | 15.55 | 15.67 | 6,198,594 | +0.02(+0.10%) |
Jul 27, 2012 | 15.54 | 15.69 | 15.51 | 15.66 | 6,468,062 | +0.20(+1.32%) |
Jul 26, 2012 | 15.42 | 15.49 | 15.41 | 15.45 | 7,162,869 | +0.14(+0.91%) |
Jul 25, 2012 | 15.42 | 15.48 | 15.26 | 15.32 | 7,752,624 | -0.05(-0.35%) |
Jul 24, 2012 | 15.48 | 15.52 | 15.28 | 15.37 | 6,688,728 | -0.12(-0.80%) |
Jul 23, 2012 | 15.52 | 15.57 | 15.46 | 15.49 | 6,802,005 | -0.09(-0.59%) |
Jul 20, 2012 | 15.49 | 15.62 | 15.47 | 15.58 | 7,861,496 | +0.05(+0.31%) |
Jul 19, 2012 | 15.47 | 15.56 | 15.33 | 15.54 | 6,666,670 | +0.10(+0.63%) |
Jul 18, 2012 | 15.43 | 15.47 | 15.34 | 15.44 | 6,282,666 | +0.00(+0.00%) |
Jul 17, 2012 | 15.36 | 15.44 | 15.22 | 15.44 | 16,889,392 | +0.09(+0.56%) |
Jul 16, 2012 | 15.29 | 15.37 | 15.18 | 15.35 | 7,401,038 | +0.07(+0.46%) |
Jul 13, 2012 | 15.12 | 15.28 | 15.11 | 15.28 | 7,016,402 | +0.18(+1.17%) |
Jul 12, 2012 | 15.11 | 15.16 | 15.04 | 15.11 | 5,774,991 | -0.04(-0.28%) |
Jul 11, 2012 | 15.06 | 15.16 | 15.02 | 15.15 | 6,611,352 | +0.12(+0.82%) |
Jul 10, 2012 | 14.97 | 15.03 | 14.94 | 15.03 | 7,718,538 | +0.09(+0.61%) |
Jul 09, 2012 | 14.96 | 15.02 | 14.90 | 14.93 | 7,185,009 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.01 | 14.88 | 14.98 | 5,704,106 | +0.02(+0.14%) |
Jul 05, 2012 | 15.06 | 15.09 | 14.94 | 14.96 | 5,187,602 | -0.13(-0.89%) |
Jul 03, 2012 | 15.13 | 15.20 | 15.04 | 15.10 | 3,771,137 | -0.03(-0.18%) |
Jul 02, 2012 | 15.02 | 15.12 | 14.98 | 15.12 | 7,018,455 | +0.19(+1.29%) |
Jun 29, 2012 | 15.04 | 15.04 | 14.83 | 14.93 | 9,329,091 | +0.03(+0.18%) |
Jun 28, 2012 | 14.77 | 14.91 | 14.77 | 14.90 | 5,055,448 | +0.03(+0.22%) |
Jun 27, 2012 | 14.81 | 14.93 | 14.81 | 14.87 | 5,690,806 | +0.11(+0.76%) |
Jun 26, 2012 | 14.77 | 14.83 | 14.74 | 14.76 | 7,076,638 | +0.02(+0.15%) |
Jun 25, 2012 | 14.70 | 14.77 | 14.67 | 14.74 | 4,960,366 | -0.02(-0.15%) |
Jun 22, 2012 | 14.88 | 14.88 | 14.76 | 14.76 | 7,330,585 | -0.08(-0.51%) |
Jun 21, 2012 | 14.93 | 15.01 | 14.82 | 14.83 | 9,792,320 | -0.05(-0.32%) |
Jun 20, 2012 | 15.01 | 15.07 | 14.83 | 14.88 | 7,293,365 | -0.15(-1.00%) |
Jun 19, 2012 | 15.04 | 15.14 | 14.94 | 15.03 | 9,628,858 | +0.08(+0.50%) |
Jun 18, 2012 | 15.04 | 15.04 | 14.88 | 14.96 | 6,457,902 | +0.03(+0.18%) |
Jun 15, 2012 | 14.93 | 14.95 | 14.85 | 14.93 | 11,653,364 | +0.04(+0.29%) |
Jun 14, 2012 | 14.86 | 14.92 | 14.82 | 14.89 | 8,637,531 | +0.08(+0.51%) |
Jun 13, 2012 | 14.82 | 14.90 | 14.72 | 14.81 | 6,598,376 | -0.01(-0.07%) |
Jun 12, 2012 | 14.86 | 14.87 | 14.75 | 14.82 | 8,627,183 | -0.02(-0.11%) |
Jun 11, 2012 | 14.99 | 15.01 | 14.82 | 14.84 | 12,172,311 | -0.13(-0.86%) |
Jun 08, 2012 | 14.86 | 15.03 | 14.82 | 14.97 | 12,482,410 | +0.12(+0.83%) |
Jun 07, 2012 | 14.90 | 14.92 | 14.83 | 14.84 | 7,708,350 | +0.05(+0.33%) |
Jun 06, 2012 | 14.71 | 14.79 | 14.63 | 14.79 | 6,783,729 | +0.17(+1.17%) |
Jun 05, 2012 | 14.59 | 14.70 | 14.54 | 14.62 | 11,684,787 | +0.03(+0.18%) |
Jun 04, 2012 | 14.53 | 14.60 | 14.50 | 14.60 | 9,767,144 | +0.04(+0.29%) |
Jun 01, 2012 | 14.40 | 14.60 | 14.39 | 14.55 | 9,033,058 | +0.05(+0.37%) |
May 31, 2012 | 14.47 | 14.58 | 14.36 | 14.50 | 7,382,510 | +0.04(+0.29%) |
May 30, 2012 | 14.61 | 14.71 | 14.44 | 14.46 | 8,056,039 | -0.17(-1.16%) |
May 29, 2012 | 14.70 | 14.70 | 14.58 | 14.63 | 35,391,860 | +0.05(+0.33%) |
May 25, 2012 | 14.56 | 14.61 | 14.55 | 14.58 | 33,868,524 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.61 | 14.38 | 14.52 | 41,752,116 | +0.16(+1.14%) |
May 23, 2012 | 14.44 | 14.58 | 14.30 | 14.36 | 8,913,204 | -0.12(-0.80%) |
May 22, 2012 | 14.39 | 14.50 | 14.39 | 14.47 | 7,568,858 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.46 | 14.33 | 14.36 | 6,462,093 | -0.04(-0.29%) |
May 18, 2012 | 14.51 | 14.63 | 14.37 | 14.41 | 8,726,933 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.47 | 14.47 | 8,139,778 | -0.03(-0.18%) |
May 16, 2012 | 14.41 | 14.54 | 14.37 | 14.50 | 6,906,485 | +0.15(+1.03%) |
May 15, 2012 | 14.52 | 14.56 | 14.35 | 14.35 | 7,891,212 | -0.15(-1.06%) |
May 14, 2012 | 14.47 | 14.58 | 14.44 | 14.51 | 5,540,966 | -0.07(-0.51%) |
May 11, 2012 | 14.65 | 14.71 | 14.55 | 14.58 | 5,648,000 | -0.11(-0.72%) |
May 10, 2012 | 14.65 | 14.72 | 14.60 | 14.69 | 5,039,474 | +0.14(+0.98%) |
May 09, 2012 | 14.51 | 14.63 | 14.43 | 14.54 | 7,019,201 | -0.07(-0.47%) |
May 08, 2012 | 14.45 | 14.62 | 14.43 | 14.61 | 8,638,177 | +0.11(+0.77%) |
May 07, 2012 | 14.49 | 14.55 | 14.44 | 14.50 | 5,932,207 | +0.01(+0.07%) |
May 04, 2012 | 14.62 | 14.64 | 14.47 | 14.49 | 6,339,149 | +0.05(+0.37%) |
May 03, 2012 | 14.53 | 14.64 | 14.43 | 14.44 | 7,275,710 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.62 | 14.46 | 14.55 | 9,052,042 | -0.06(-0.44%) |
May 01, 2012 | 14.50 | 14.63 | 14.45 | 14.61 | 9,300,583 | +0.12(+0.84%) |
Apr 30, 2012 | 14.38 | 14.50 | 14.34 | 14.49 | 7,204,673 | +0.02(+0.15%) |
Apr 27, 2012 | 14.54 | 14.56 | 14.40 | 14.47 | 5,284,780 | -0.04(-0.26%) |
Apr 26, 2012 | 14.34 | 14.53 | 14.32 | 14.51 | 5,435,291 | +0.15(+1.07%) |
Apr 25, 2012 | 14.32 | 14.41 | 14.26 | 14.35 | 9,048,025 | -0.10(-0.66%) |
Apr 24, 2012 | 14.36 | 14.50 | 14.34 | 14.45 | 5,655,301 | +0.11(+0.78%) |
Apr 23, 2012 | 14.31 | 14.36 | 14.28 | 14.34 | 4,906,356 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.43 | 14.25 | 14.38 | 7,807,986 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.30 | 14.18 | 14.25 | 6,774,006 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.36 | 14.22 | 14.25 | 6,879,153 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.36 | 14.23 | 14.35 | 6,318,800 | +0.08(+0.59%) |
Apr 16, 2012 | 14.21 | 14.38 | 14.20 | 14.27 | 7,230,828 | +0.08(+0.60%) |
Apr 13, 2012 | 14.30 | 14.33 | 14.14 | 14.18 | 15,833,475 | -0.17(-1.22%) |
Apr 12, 2012 | 14.36 | 14.42 | 14.31 | 14.36 | 10,692,229 | +0.02(+0.11%) |
Apr 11, 2012 | 14.41 | 14.42 | 14.33 | 14.34 | 9,314,279 | +0.01(+0.04%) |
Apr 10, 2012 | 14.38 | 14.44 | 14.29 | 14.34 | 27,780,960 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.72 | 14.53 | 14.65 | 7,157,037 | +0.02(+0.11%) |
Apr 05, 2012 | 14.73 | 14.77 | 14.57 | 14.64 | 7,378,469 | -0.14(-0.93%) |
Apr 04, 2012 | 14.82 | 14.88 | 14.73 | 14.78 | 12,587,090 | -0.15(-0.99%) |
Apr 03, 2012 | 15.02 | 15.02 | 14.79 | 14.92 | 5,989,084 | -0.02(-0.11%) |
Apr 02, 2012 | 14.98 | 15.07 | 14.89 | 14.94 | 6,232,860 | -0.03(-0.21%) |
Mar 30, 2012 | 14.89 | 14.98 | 14.78 | 14.97 | 7,727,186 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.85 | 14.68 | 14.84 | 8,591,965 | +0.05(+0.32%) |
Mar 28, 2012 | 14.91 | 14.96 | 14.72 | 14.79 | 6,658,161 | -0.13(-0.85%) |
Mar 27, 2012 | 14.73 | 14.98 | 14.73 | 14.92 | 10,682,354 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.80 | 14.60 | 14.70 | 8,139,631 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.63 | 14.66 | 7,895,076 | +0.00(+0.00%) |
Mar 22, 2012 | 14.68 | 14.73 | 14.56 | 14.66 | 9,525,141 | -0.02(-0.14%) |
Mar 21, 2012 | 14.73 | 14.77 | 14.62 | 14.68 | 7,252,245 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.73 | 14.73 | 6,650,520 | -0.15(-1.00%) |
Mar 19, 2012 | 15.00 | 15.06 | 14.88 | 14.88 | 5,325,236 | -0.12(-0.78%) |
Mar 16, 2012 | 14.91 | 15.01 | 14.88 | 15.00 | 8,430,464 | +0.07(+0.46%) |
Mar 15, 2012 | 14.91 | 14.95 | 14.82 | 14.93 | 4,216,620 | +0.04(+0.28%) |
Mar 14, 2012 | 15.05 | 15.09 | 14.84 | 14.89 | 4,796,978 | -0.15(-0.99%) |
Mar 13, 2012 | 15.12 | 15.13 | 14.96 | 15.04 | 6,491,783 | -0.07(-0.46%) |
Mar 12, 2012 | 14.99 | 15.12 | 14.96 | 15.10 | 5,306,210 | +0.13(+0.88%) |
Mar 09, 2012 | 14.89 | 14.98 | 14.83 | 14.97 | 4,541,271 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.92 | 14.79 | 14.88 | 5,096,241 | +0.07(+0.47%) |
Mar 07, 2012 | 14.81 | 14.84 | 14.68 | 14.81 | 6,378,648 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.92 | 14.76 | 14.78 | 7,480,051 | -0.16(-1.09%) |
Mar 05, 2012 | 14.89 | 14.95 | 14.79 | 14.94 | 5,007,349 | +0.05(+0.35%) |
Mar 02, 2012 | 14.94 | 15.00 | 14.84 | 14.89 | 5,639,740 | -0.06(-0.38%) |
Mar 01, 2012 | 14.95 | 15.01 | 14.88 | 14.94 | 7,745,013 | +0.01(+0.07%) |
Feb 29, 2012 | 14.98 | 15.00 | 14.78 | 14.93 | 8,607,425 | -0.07(-0.45%) |
Feb 28, 2012 | 15.06 | 15.10 | 14.91 | 15.00 | 5,340,198 | -0.03(-0.17%) |
Feb 27, 2012 | 15.08 | 15.17 | 15.02 | 15.03 | 26,212,162 | -0.06(-0.42%) |
Feb 24, 2012 | 15.00 | 15.14 | 14.95 | 15.09 | 22,820,030 | +0.13(+0.84%) |
Feb 23, 2012 | 14.93 | 15.02 | 14.89 | 14.96 | 28,978,610 | +0.03(+0.21%) |
Feb 22, 2012 | 14.80 | 15.02 | 14.79 | 14.93 | 9,984,084 | +0.14(+0.95%) |
Feb 21, 2012 | 14.90 | 14.93 | 14.75 | 14.79 | 6,303,862 | -0.10(-0.67%) |
Feb 17, 2012 | 14.93 | 14.95 | 14.81 | 14.89 | 6,814,177 | +0.05(+0.35%) |
Feb 16, 2012 | 14.65 | 14.95 | 14.64 | 14.84 | 10,412,567 | +0.22(+1.50%) |
Feb 15, 2012 | 14.60 | 14.68 | 14.50 | 14.62 | 7,002,709 | +0.05(+0.36%) |
Feb 14, 2012 | 14.59 | 14.61 | 14.46 | 14.57 | 8,474,963 | -0.04(-0.25%) |
Feb 13, 2012 | 14.88 | 14.95 | 14.55 | 14.60 | 13,599,213 | -0.28(-1.86%) |
Feb 10, 2012 | 14.57 | 14.93 | 14.49 | 14.88 | 14,308,238 | +0.39(+2.67%) |
Feb 09, 2012 | 14.53 | 14.54 | 14.42 | 14.49 | 7,957,261 | -0.04(-0.25%) |
Feb 08, 2012 | 14.54 | 14.55 | 14.41 | 14.53 | 6,521,830 | +0.03(+0.22%) |
Feb 07, 2012 | 14.38 | 14.53 | 14.27 | 14.50 | 5,723,893 | +0.12(+0.84%) |
Feb 06, 2012 | 14.37 | 14.43 | 14.32 | 14.38 | 8,684,035 | -0.03(-0.18%) |
Feb 03, 2012 | 14.46 | 14.54 | 14.28 | 14.40 | 11,661,541 | -0.01(-0.07%) |
Feb 02, 2012 | 14.54 | 14.58 | 14.41 | 14.42 | 10,937,944 | -0.16(-1.08%) |
Feb 01, 2012 | 14.57 | 14.61 | 14.50 | 14.57 | 6,750,728 | +0.04(+0.25%) |
Jan 31, 2012 | 14.50 | 14.55 | 14.43 | 14.54 | 8,168,378 | +0.10(+0.72%) |
Jan 30, 2012 | 14.49 | 14.50 | 14.36 | 14.43 | 6,810,342 | -0.11(-0.76%) |
Jan 27, 2012 | 14.73 | 14.75 | 14.53 | 14.54 | 7,087,950 | -0.21(-1.42%) |
Jan 26, 2012 | 14.82 | 14.84 | 14.68 | 14.75 | 8,942,567 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,740,677 | +0.31(+2.13%) |
Jan 24, 2012 | 14.50 | 14.51 | 14.38 | 14.46 | 8,306,636 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.62 | 14.42 | 14.55 | 12,010,345 | +0.17(+1.16%) |
Jan 20, 2012 | 14.50 | 14.54 | 14.38 | 14.38 | 12,808,146 | -0.16(-1.08%) |
Jan 19, 2012 | 14.68 | 14.73 | 14.51 | 14.54 | 12,957,391 | -0.15(-1.03%) |
Jan 18, 2012 | 14.62 | 14.73 | 14.54 | 14.69 | 9,176,125 | +0.08(+0.57%) |
Jan 17, 2012 | 14.72 | 14.82 | 14.56 | 14.61 | 7,071,403 | -0.08(-0.57%) |
Jan 13, 2012 | 14.61 | 14.71 | 14.51 | 14.69 | 6,908,681 | +0.05(+0.32%) |
Jan 12, 2012 | 14.74 | 14.80 | 14.59 | 14.65 | 12,171,495 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.02 | 14.72 | 14.76 | 10,951,650 | -0.28(-1.88%) |
Jan 10, 2012 | 15.14 | 15.16 | 15.03 | 15.04 | 8,707,216 | -0.02(-0.10%) |
Jan 09, 2012 | 14.97 | 15.07 | 14.88 | 15.05 | 7,049,092 | +0.14(+0.91%) |
Jan 06, 2012 | 15.03 | 15.04 | 14.84 | 14.92 | 8,592,182 | -0.13(-0.87%) |
Jan 05, 2012 | 15.01 | 15.06 | 14.87 | 15.05 | 8,691,017 | +0.02(+0.14%) |
Jan 04, 2012 | 15.09 | 15.18 | 14.97 | 15.03 | 12,034,671 | -0.36(-2.35%) |
Dec 30, 2011 | 15.52 | 15.60 | 15.39 | 15.39 | 5,479,357 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.63 | 15.53 | 15.56 | 4,865,109 | +0.03(+0.20%) |
Dec 28, 2011 | 15.61 | 15.62 | 15.50 | 15.53 | 4,056,423 | -0.06(-0.37%) |
Dec 27, 2011 | 15.52 | 15.59 | 15.47 | 15.59 | 4,464,871 | +0.08(+0.51%) |
Dec 23, 2011 | 15.51 | 15.61 | 15.47 | 15.51 | 3,890,322 | +0.13(+0.82%) |
Dec 21, 2011 | 15.03 | 15.38 | 15.03 | 15.38 | 7,476,992 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.05 | 14.88 | 15.02 | 8,101,705 | +0.18(+1.23%) |
Dec 19, 2011 | 15.03 | 15.12 | 14.79 | 14.83 | 5,852,116 | -0.20(-1.32%) |
Dec 16, 2011 | 15.17 | 15.27 | 15.01 | 15.03 | 11,370,704 | -0.14(-0.93%) |
Dec 15, 2011 | 15.07 | 15.22 | 15.04 | 15.17 | 6,639,673 | +0.20(+1.33%) |
Dec 14, 2011 | 15.09 | 15.15 | 14.98 | 14.98 | 7,539,189 | -0.12(-0.76%) |
Dec 13, 2011 | 15.11 | 15.24 | 15.04 | 15.09 | 11,574,660 | +0.01(+0.04%) |
Dec 12, 2011 | 15.14 | 15.21 | 14.96 | 15.09 | 5,583,370 | -0.12(-0.79%) |
Dec 09, 2011 | 15.16 | 15.26 | 15.08 | 15.21 | 8,415,758 | +0.09(+0.59%) |
Dec 08, 2011 | 15.30 | 15.32 | 15.08 | 15.12 | 10,698,651 | -0.19(-1.23%) |
Dec 07, 2011 | 15.41 | 15.44 | 15.21 | 15.30 | 8,786,146 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.52 | 15.36 | 15.39 | 8,655,403 | -0.01(-0.03%) |
Dec 05, 2011 | 15.49 | 15.54 | 15.34 | 15.40 | 9,353,491 | +0.06(+0.37%) |
Dec 02, 2011 | 15.49 | 15.49 | 15.31 | 15.34 | 6,490,277 | -0.05(-0.34%) |
Dec 01, 2011 | 15.46 | 15.56 | 15.36 | 15.39 | 14,568,189 | -0.12(-0.80%) |
Nov 30, 2011 | 15.42 | 15.52 | 15.34 | 15.52 | 10,949,602 | +0.41(+2.70%) |
Nov 29, 2011 | 14.93 | 15.12 | 14.89 | 15.11 | 8,690,920 | +0.08(+0.52%) |
Nov 28, 2011 | 14.99 | 15.06 | 14.94 | 15.03 | 5,787,536 | +0.26(+1.78%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.67 | 14.77 | 2,018,627 | +0.08(+0.56%) |
Nov 23, 2011 | 14.92 | 14.92 | 14.62 | 14.69 | 9,216,921 | -0.35(-2.30%) |
Nov 22, 2011 | 15.22 | 15.24 | 14.99 | 15.03 | 7,821,549 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.22 | 14.99 | 15.15 | 21,022,628 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.09 | 15.26 | 21,403,554 | +0.17(+1.13%) |
Nov 17, 2011 | 15.21 | 15.24 | 15.01 | 15.09 | 20,732,794 | -0.12(-0.78%) |
Nov 16, 2011 | 15.34 | 15.42 | 15.21 | 15.21 | 6,425,564 | -0.23(-1.47%) |
Nov 15, 2011 | 15.41 | 15.48 | 15.34 | 15.44 | 4,616,794 | +0.01(+0.03%) |
Nov 14, 2011 | 15.57 | 15.61 | 15.41 | 15.44 | 4,127,976 | -0.20(-1.26%) |
Nov 11, 2011 | 15.53 | 15.64 | 15.51 | 15.63 | 5,021,807 | +0.18(+1.14%) |
Nov 10, 2011 | 15.52 | 15.56 | 15.35 | 15.46 | 6,540,767 | +0.06(+0.40%) |
Nov 09, 2011 | 15.43 | 15.58 | 15.33 | 15.39 | 7,822,160 | -0.17(-1.10%) |
Nov 08, 2011 | 15.44 | 15.56 | 15.30 | 15.56 | 6,302,266 | +0.13(+0.87%) |
Nov 07, 2011 | 15.30 | 15.43 | 15.24 | 15.43 | 4,750,591 | +0.09(+0.61%) |
Nov 04, 2011 | 15.39 | 15.41 | 15.19 | 15.34 | 6,802,289 | -0.17(-1.10%) |
Nov 03, 2011 | 15.36 | 15.65 | 15.19 | 15.51 | 11,869,875 | +0.30(+1.97%) |
Nov 02, 2011 | 15.16 | 15.33 | 15.12 | 15.21 | 6,133,448 | +0.21(+1.38%) |
Nov 01, 2011 | 14.92 | 15.16 | 14.91 | 15.00 | 6,945,488 | -0.18(-1.19%) |
Oct 31, 2011 | 15.28 | 15.37 | 15.18 | 15.18 | 4,605,173 | -0.17(-1.11%) |
Oct 28, 2011 | 15.21 | 15.38 | 15.05 | 15.35 | 6,857,034 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.39 | 15.16 | 15.20 | 9,891,856 | +0.09(+0.62%) |
Oct 26, 2011 | 15.09 | 15.16 | 14.92 | 15.11 | 5,371,453 | +0.22(+1.49%) |
Oct 25, 2011 | 15.07 | 15.09 | 14.87 | 14.89 | 8,661,839 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.30 | 15.04 | 15.08 | 7,845,559 | -0.13(-0.85%) |
Oct 21, 2011 | 15.05 | 15.21 | 15.05 | 15.21 | 6,845,103 | +0.26(+1.76%) |
Oct 20, 2011 | 14.97 | 15.06 | 14.86 | 14.94 | 5,075,259 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.09 | 14.84 | 14.89 | 6,822,227 | +0.06(+0.38%) |
Oct 18, 2011 | 14.70 | 14.92 | 14.61 | 14.84 | 7,879,435 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.77 | 14.56 | 14.73 | 6,455,694 | -0.02(-0.11%) |
Oct 14, 2011 | 14.78 | 14.86 | 14.70 | 14.74 | 6,790,630 | +0.05(+0.35%) |
Oct 13, 2011 | 14.72 | 14.72 | 14.57 | 14.69 | 5,672,657 | +0.05(+0.32%) |
Oct 12, 2011 | 14.84 | 14.85 | 14.64 | 14.64 | 9,519,466 | -0.11(-0.74%) |
Oct 11, 2011 | 14.80 | 14.86 | 14.60 | 14.75 | 5,925,453 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.80 | 14.62 | 14.80 | 5,213,738 | +0.28(+1.92%) |
Oct 07, 2011 | 14.48 | 14.63 | 14.42 | 14.53 | 9,355,426 | +0.09(+0.61%) |
Oct 06, 2011 | 14.34 | 14.44 | 14.33 | 14.44 | 6,561,434 | +0.25(+1.75%) |
Oct 05, 2011 | 14.33 | 14.34 | 14.03 | 14.19 | 10,629,369 | -0.10(-0.72%) |
Oct 04, 2011 | 14.31 | 14.33 | 13.96 | 14.29 | 12,493,602 | -0.06(-0.43%) |
Oct 03, 2011 | 14.75 | 14.80 | 14.35 | 14.35 | 8,667,844 | -0.40(-2.70%) |
Sep 30, 2011 | 14.84 | 14.93 | 14.73 | 14.75 | 8,535,205 | -0.16(-1.07%) |
Sep 29, 2011 | 14.94 | 15.06 | 14.82 | 14.91 | 9,668,563 | +0.08(+0.56%) |
Sep 28, 2011 | 14.95 | 15.09 | 14.81 | 14.83 | 6,767,001 | -0.10(-0.66%) |
Sep 27, 2011 | 15.11 | 15.15 | 14.88 | 14.93 | 7,798,603 | +0.03(+0.21%) |
Sep 26, 2011 | 14.82 | 14.92 | 14.73 | 14.90 | 16,494,744 | +0.17(+1.16%) |
Sep 23, 2011 | 14.71 | 14.90 | 14.64 | 14.73 | 8,526,418 | +0.01(+0.04%) |
Sep 22, 2011 | 14.73 | 14.78 | 14.50 | 14.72 | 12,160,638 | -0.26(-1.73%) |
Sep 21, 2011 | 15.10 | 15.24 | 14.96 | 14.98 | 8,920,491 | -0.15(-0.99%) |
Sep 20, 2011 | 14.88 | 15.31 | 14.87 | 15.13 | 8,392,931 | +0.31(+2.06%) |
Sep 19, 2011 | 14.71 | 14.87 | 14.68 | 14.82 | 4,810,013 | -0.06(-0.42%) |
Sep 16, 2011 | 14.75 | 14.99 | 14.73 | 14.89 | 10,251,558 | +0.18(+1.19%) |
Sep 15, 2011 | 14.67 | 14.77 | 14.58 | 14.71 | 6,907,124 | +0.14(+0.96%) |
Sep 14, 2011 | 14.46 | 14.69 | 14.35 | 14.57 | 7,941,056 | +0.11(+0.75%) |
Sep 13, 2011 | 14.46 | 14.53 | 14.36 | 14.46 | 7,716,716 | +0.00(+0.00%) |
Sep 12, 2011 | 14.29 | 14.48 | 14.24 | 14.46 | 6,508,585 | +0.02(+0.11%) |
Sep 09, 2011 | 14.48 | 14.54 | 14.31 | 14.45 | 9,830,937 | -0.20(-1.34%) |
Sep 08, 2011 | 14.56 | 14.76 | 14.55 | 14.64 | 6,088,254 | +0.01(+0.07%) |
Sep 07, 2011 | 14.72 | 14.74 | 14.59 | 14.63 | 9,594,693 | +0.00(+0.00%) |
Sep 06, 2011 | 14.33 | 14.64 | 14.17 | 14.63 | 13,072,015 | +0.06(+0.42%) |
Sep 02, 2011 | 14.56 | 14.63 | 14.50 | 14.57 | 7,105,147 | -0.09(-0.63%) |