Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.48 | 18.60 | 18.32 | 18.41 | 3,480,425 | -0.21(-1.13%) |
Sep 27, 2012 | 18.70 | 18.81 | 18.50 | 18.62 | 3,245,989 | +0.07(+0.38%) |
Sep 26, 2012 | 18.56 | 18.89 | 18.33 | 18.55 | 3,387,061 | +0.01(+0.05%) |
Sep 25, 2012 | 19.29 | 19.34 | 18.53 | 18.54 | 4,810,290 | -0.71(-3.69%) |
Sep 24, 2012 | 19.20 | 19.36 | 19.06 | 19.25 | 3,929,942 | -0.11(-0.57%) |
Sep 21, 2012 | 19.71 | 19.77 | 19.28 | 19.36 | 6,387,999 | -0.04(-0.21%) |
Sep 20, 2012 | 19.28 | 19.49 | 19.04 | 19.40 | 4,132,351 | -0.10(-0.51%) |
Sep 19, 2012 | 19.42 | 19.77 | 19.36 | 19.50 | 3,498,621 | +0.21(+1.09%) |
Sep 18, 2012 | 19.80 | 20.11 | 19.02 | 19.29 | 6,858,220 | -0.51(-2.58%) |
Sep 17, 2012 | 20.28 | 20.28 | 19.53 | 19.80 | 5,064,419 | -0.56(-2.75%) |
Sep 14, 2012 | 19.68 | 20.89 | 19.67 | 20.36 | 7,580,783 | +0.76(+3.88%) |
Sep 13, 2012 | 18.38 | 19.61 | 18.18 | 19.60 | 7,069,306 | +1.25(+6.81%) |
Sep 12, 2012 | 17.78 | 18.42 | 17.74 | 18.35 | 5,089,484 | +0.70(+3.97%) |
Sep 11, 2012 | 17.23 | 17.69 | 17.23 | 17.65 | 4,248,739 | +0.37(+2.14%) |
Sep 10, 2012 | 17.75 | 17.78 | 17.14 | 17.28 | 4,791,270 | -0.42(-2.37%) |
Sep 07, 2012 | 17.54 | 17.75 | 17.54 | 17.70 | 3,208,228 | +0.22(+1.26%) |
Sep 06, 2012 | 17.16 | 17.62 | 17.14 | 17.48 | 3,921,043 | +0.47(+2.76%) |
Sep 05, 2012 | 17.22 | 17.32 | 16.73 | 17.01 | 2,667,936 | -0.21(-1.22%) |
Sep 04, 2012 | 17.31 | 17.39 | 17.00 | 17.22 | 1,731,353 | -0.09(-0.52%) |
Aug 31, 2012 | 17.32 | 17.50 | 17.14 | 17.31 | 1,978,190 | +0.11(+0.64%) |
Aug 30, 2012 | 17.30 | 17.32 | 17.00 | 17.20 | 1,874,722 | -0.21(-1.21%) |
Aug 29, 2012 | 17.31 | 17.50 | 17.16 | 17.41 | 2,169,393 | -0.03(-0.17%) |
Aug 27, 2012 | 17.69 | 17.69 | 17.31 | 17.44 | 1,394,914 | -0.14(-0.80%) |
Aug 24, 2012 | 17.61 | 17.79 | 17.23 | 17.58 | 1,904,880 | -0.07(-0.40%) |
Aug 23, 2012 | 17.80 | 17.92 | 17.57 | 17.65 | 1,399,254 | -0.24(-1.34%) |
Aug 22, 2012 | 18.05 | 18.18 | 17.59 | 17.89 | 1,613,437 | -0.25(-1.38%) |
Aug 21, 2012 | 18.10 | 18.45 | 18.01 | 18.14 | 2,522,895 | +0.08(+0.44%) |
Aug 20, 2012 | 17.94 | 18.07 | 17.59 | 18.06 | 2,431,942 | +0.02(+0.11%) |
Aug 17, 2012 | 17.91 | 18.14 | 17.71 | 18.04 | 1,960,686 | +0.14(+0.78%) |
Aug 16, 2012 | 17.62 | 17.96 | 17.58 | 17.90 | 1,737,232 | +0.34(+1.94%) |
Aug 15, 2012 | 17.52 | 17.66 | 17.39 | 17.56 | 1,286,884 | +0.04(+0.23%) |
Aug 14, 2012 | 17.73 | 17.84 | 17.43 | 17.52 | 1,382,350 | -0.08(-0.45%) |
Aug 13, 2012 | 17.71 | 17.82 | 17.46 | 17.60 | 1,538,341 | -0.17(-0.96%) |
Aug 10, 2012 | 17.72 | 17.86 | 17.60 | 17.77 | 2,171,784 | -0.03(-0.17%) |
Aug 09, 2012 | 17.81 | 18.00 | 17.74 | 17.80 | 1,972,233 | +0.00(+0.00%) |
Aug 08, 2012 | 18.07 | 18.13 | 17.78 | 17.80 | 2,873,121 | -0.27(-1.49%) |
Aug 07, 2012 | 17.76 | 18.29 | 17.67 | 18.07 | 3,508,864 | +0.34(+1.92%) |
Aug 06, 2012 | 17.16 | 17.73 | 17.05 | 17.73 | 4,029,462 | +0.65(+3.81%) |
Aug 03, 2012 | 16.87 | 17.40 | 16.87 | 17.08 | 3,752,382 | +0.52(+3.14%) |
Aug 02, 2012 | 16.53 | 16.87 | 16.32 | 16.56 | 2,713,749 | -0.12(-0.72%) |
Aug 01, 2012 | 16.04 | 17.38 | 15.77 | 16.68 | 7,355,048 | +1.10(+7.06%) |
Jul 31, 2012 | 16.20 | 16.38 | 15.36 | 15.58 | 5,358,754 | -0.66(-4.06%) |
Jul 30, 2012 | 16.31 | 16.37 | 16.00 | 16.24 | 3,546,177 | -0.09(-0.55%) |
Jul 27, 2012 | 15.52 | 16.46 | 15.48 | 16.33 | 4,479,017 | +0.96(+6.25%) |
Jul 26, 2012 | 15.42 | 15.72 | 15.22 | 15.37 | 4,076,027 | +0.27(+1.79%) |
Jul 25, 2012 | 15.39 | 15.45 | 14.97 | 15.10 | 3,397,918 | -0.21(-1.37%) |
Jul 24, 2012 | 15.75 | 15.85 | 15.12 | 15.31 | 2,785,723 | -0.47(-2.98%) |
Jul 23, 2012 | 15.75 | 15.90 | 15.51 | 15.78 | 2,738,729 | -0.36(-2.23%) |
Jul 20, 2012 | 16.11 | 16.33 | 16.03 | 16.14 | 2,564,447 | -0.18(-1.10%) |
Jul 19, 2012 | 16.01 | 16.41 | 15.99 | 16.32 | 1,960,274 | +0.33(+2.06%) |
Jul 18, 2012 | 15.87 | 16.08 | 15.77 | 15.99 | 2,144,207 | -0.02(-0.12%) |
Jul 17, 2012 | 15.78 | 16.04 | 15.35 | 16.01 | 2,203,946 | +0.34(+2.17%) |
Jul 16, 2012 | 15.67 | 15.73 | 15.43 | 15.67 | 1,681,302 | -0.11(-0.70%) |
Jul 13, 2012 | 15.49 | 15.80 | 15.40 | 15.78 | 1,446,700 | +0.37(+2.40%) |
Jul 12, 2012 | 15.37 | 15.52 | 15.19 | 15.41 | 2,262,899 | -0.14(-0.90%) |
Jul 11, 2012 | 15.43 | 15.76 | 15.34 | 15.55 | 2,360,507 | +0.15(+0.97%) |
Jul 10, 2012 | 15.88 | 16.00 | 15.29 | 15.40 | 2,480,537 | -0.30(-1.91%) |
Jul 09, 2012 | 15.78 | 15.87 | 15.47 | 15.70 | 3,105,872 | -0.15(-0.95%) |
Jul 06, 2012 | 15.83 | 15.92 | 15.60 | 15.85 | 2,107,287 | -0.23(-1.43%) |
Jul 05, 2012 | 16.33 | 16.38 | 16.07 | 16.08 | 2,219,487 | -0.29(-1.77%) |
Jul 03, 2012 | 16.15 | 16.53 | 16.14 | 16.37 | 1,325,646 | +0.21(+1.30%) |
Jul 02, 2012 | 16.36 | 16.58 | 15.88 | 16.16 | 3,048,492 | -0.20(-1.22%) |
Jun 29, 2012 | 16.16 | 16.57 | 16.12 | 16.36 | 4,213,244 | +0.61(+3.87%) |
Jun 28, 2012 | 15.39 | 15.78 | 15.23 | 15.75 | 1,915,818 | +0.17(+1.09%) |
Jun 27, 2012 | 15.51 | 15.74 | 15.29 | 15.58 | 1,726,091 | +0.18(+1.17%) |
Jun 26, 2012 | 15.44 | 15.53 | 15.12 | 15.40 | 2,705,717 | +0.03(+0.20%) |
Jun 25, 2012 | 15.61 | 15.61 | 15.21 | 15.37 | 3,114,678 | -0.50(-3.15%) |
Jun 22, 2012 | 16.13 | 16.20 | 15.61 | 15.87 | 5,316,094 | -0.15(-0.94%) |
Jun 21, 2012 | 16.90 | 16.90 | 16.01 | 16.02 | 3,124,265 | -0.82(-4.87%) |
Jun 20, 2012 | 16.84 | 17.02 | 16.41 | 16.84 | 2,529,241 | +0.03(+0.18%) |
Jun 19, 2012 | 16.50 | 16.97 | 16.46 | 16.81 | 2,432,571 | +0.42(+2.56%) |
Jun 18, 2012 | 16.30 | 16.55 | 16.14 | 16.39 | 2,115,022 | -0.02(-0.12%) |
Jun 15, 2012 | 15.96 | 16.45 | 15.96 | 16.41 | 3,322,826 | +0.53(+3.34%) |
Jun 14, 2012 | 15.85 | 15.95 | 15.60 | 15.88 | 3,273,366 | +0.05(+0.32%) |
Jun 13, 2012 | 15.97 | 16.19 | 15.74 | 15.83 | 1,946,077 | -0.26(-1.62%) |
Jun 12, 2012 | 15.54 | 16.10 | 15.54 | 16.09 | 2,099,120 | +0.36(+2.29%) |
Jun 11, 2012 | 16.48 | 16.63 | 15.72 | 15.73 | 2,737,565 | -0.51(-3.14%) |
Jun 08, 2012 | 15.99 | 16.25 | 15.75 | 16.24 | 2,261,769 | +0.10(+0.62%) |
Jun 07, 2012 | 16.30 | 16.49 | 16.03 | 16.14 | 2,587,804 | +0.03(+0.19%) |
Jun 06, 2012 | 15.71 | 16.24 | 15.61 | 16.11 | 2,839,397 | +0.61(+3.94%) |
Jun 05, 2012 | 15.17 | 15.62 | 15.09 | 15.50 | 3,831,787 | +0.23(+1.51%) |
Jun 04, 2012 | 15.65 | 15.75 | 15.09 | 15.27 | 3,116,708 | -0.32(-2.05%) |
Jun 01, 2012 | 15.38 | 15.78 | 15.17 | 15.59 | 5,119,609 | -0.86(-5.23%) |
May 31, 2012 | 16.30 | 16.66 | 15.86 | 16.45 | 4,197,962 | +0.20(+1.23%) |
May 30, 2012 | 16.74 | 16.78 | 16.21 | 16.25 | 2,829,406 | -0.76(-4.47%) |
May 29, 2012 | 16.59 | 17.04 | 16.47 | 17.01 | 1,910,872 | +0.63(+3.85%) |
May 25, 2012 | 16.43 | 16.56 | 16.23 | 16.38 | 1,600,380 | -0.01(-0.06%) |
May 24, 2012 | 16.73 | 16.81 | 16.16 | 16.39 | 2,826,514 | -0.26(-1.56%) |
May 23, 2012 | 16.26 | 16.69 | 15.90 | 16.65 | 2,922,895 | +0.20(+1.22%) |
May 22, 2012 | 16.53 | 16.79 | 16.30 | 16.45 | 3,064,248 | +0.03(+0.18%) |
May 21, 2012 | 15.87 | 16.46 | 15.80 | 16.42 | 2,837,393 | +0.58(+3.66%) |
May 18, 2012 | 15.85 | 16.13 | 15.77 | 15.84 | 4,397,334 | +0.08(+0.51%) |
May 17, 2012 | 16.18 | 16.27 | 15.73 | 15.76 | 4,412,028 | -0.43(-2.66%) |
May 16, 2012 | 16.77 | 17.04 | 16.19 | 16.19 | 3,819,320 | -0.49(-2.94%) |
May 15, 2012 | 17.02 | 17.07 | 16.61 | 16.68 | 3,854,478 | -0.33(-1.94%) |
May 14, 2012 | 16.95 | 17.12 | 16.64 | 17.01 | 4,809,909 | -0.26(-1.51%) |
May 11, 2012 | 16.98 | 17.34 | 16.87 | 17.27 | 2,669,632 | +0.03(+0.17%) |
May 10, 2012 | 17.58 | 17.64 | 17.17 | 17.24 | 2,482,738 | -0.09(-0.52%) |
May 09, 2012 | 17.26 | 17.46 | 16.89 | 17.33 | 3,788,468 | -0.22(-1.25%) |
May 08, 2012 | 17.50 | 17.62 | 17.17 | 17.55 | 3,984,958 | -0.12(-0.68%) |
May 07, 2012 | 17.86 | 17.98 | 17.59 | 17.67 | 3,299,979 | -0.26(-1.45%) |
May 04, 2012 | 18.48 | 18.54 | 17.79 | 17.93 | 2,589,110 | -0.68(-3.65%) |
May 03, 2012 | 19.21 | 19.24 | 18.56 | 18.61 | 1,936,256 | -0.57(-2.97%) |
May 02, 2012 | 19.19 | 19.35 | 18.96 | 19.18 | 2,482,262 | -0.18(-0.93%) |
May 01, 2012 | 18.79 | 19.66 | 18.79 | 19.36 | 3,199,512 | +0.55(+2.92%) |
Apr 30, 2012 | 19.04 | 19.14 | 18.64 | 18.81 | 2,386,978 | -0.32(-1.67%) |
Apr 27, 2012 | 19.20 | 19.35 | 18.81 | 19.13 | 2,516,927 | +0.06(+0.31%) |
Apr 26, 2012 | 18.58 | 19.15 | 18.58 | 19.07 | 2,367,687 | +0.40(+2.14%) |
Apr 25, 2012 | 18.70 | 19.17 | 18.24 | 18.67 | 3,538,969 | +0.28(+1.52%) |
Apr 24, 2012 | 18.23 | 18.44 | 18.11 | 18.39 | 2,866,315 | +0.16(+0.88%) |
Apr 23, 2012 | 18.11 | 18.24 | 17.87 | 18.23 | 2,503,598 | -0.14(-0.76%) |
Apr 20, 2012 | 18.56 | 18.67 | 18.27 | 18.37 | 3,024,931 | -0.09(-0.49%) |
Apr 19, 2012 | 18.36 | 18.80 | 18.29 | 18.46 | 2,351,283 | +0.12(+0.65%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.26 | 18.34 | 2,539,229 | -0.50(-2.65%) |
Apr 17, 2012 | 18.60 | 19.03 | 18.52 | 18.84 | 2,454,863 | +0.48(+2.61%) |
Apr 16, 2012 | 18.38 | 18.55 | 18.11 | 18.36 | 2,200,354 | +0.15(+0.82%) |
Apr 13, 2012 | 18.69 | 18.77 | 18.16 | 18.21 | 2,864,569 | -0.65(-3.45%) |
Apr 12, 2012 | 18.28 | 18.90 | 18.25 | 18.86 | 3,136,710 | +0.59(+3.23%) |
Apr 11, 2012 | 17.98 | 18.30 | 17.85 | 18.27 | 3,877,221 | +0.55(+3.10%) |
Apr 10, 2012 | 18.10 | 18.27 | 17.61 | 17.72 | 4,408,643 | -0.48(-2.64%) |
Apr 09, 2012 | 18.29 | 18.30 | 18.00 | 18.20 | 2,904,267 | -0.40(-2.15%) |
Apr 05, 2012 | 18.96 | 19.00 | 18.58 | 18.60 | 3,354,464 | -0.43(-2.26%) |
Apr 04, 2012 | 19.28 | 19.28 | 18.85 | 19.03 | 3,406,429 | -0.47(-2.41%) |
Apr 03, 2012 | 20.07 | 20.07 | 19.32 | 19.50 | 4,625,447 | -0.67(-3.32%) |
Apr 02, 2012 | 19.96 | 20.46 | 19.77 | 20.17 | 4,531,340 | +0.21(+1.05%) |
Mar 30, 2012 | 19.88 | 20.14 | 19.78 | 19.96 | 3,695,779 | +0.17(+0.86%) |
Mar 29, 2012 | 19.76 | 19.79 | 19.30 | 19.79 | 3,006,387 | -0.20(-1.00%) |
Mar 28, 2012 | 20.36 | 20.43 | 19.66 | 19.99 | 3,847,970 | -0.43(-2.11%) |
Mar 27, 2012 | 20.55 | 20.68 | 20.24 | 20.42 | 2,320,545 | -0.15(-0.73%) |
Mar 26, 2012 | 20.78 | 20.81 | 20.26 | 20.57 | 2,499,714 | +0.09(+0.44%) |
Mar 23, 2012 | 20.34 | 20.65 | 20.20 | 20.48 | 3,216,472 | +0.08(+0.39%) |
Mar 22, 2012 | 20.52 | 20.52 | 20.12 | 20.40 | 2,906,576 | -0.35(-1.69%) |
Mar 21, 2012 | 20.69 | 20.89 | 20.60 | 20.75 | 3,000,211 | -0.02(-0.10%) |
Mar 20, 2012 | 20.55 | 20.88 | 20.34 | 20.77 | 2,621,458 | -0.09(-0.43%) |
Mar 19, 2012 | 20.87 | 21.00 | 20.70 | 20.86 | 2,763,160 | +0.03(+0.14%) |
Mar 16, 2012 | 20.66 | 21.16 | 20.54 | 20.83 | 6,231,054 | +0.15(+0.73%) |
Mar 15, 2012 | 20.46 | 20.73 | 20.29 | 20.68 | 3,528,403 | +0.22(+1.08%) |
Mar 14, 2012 | 20.65 | 20.85 | 20.09 | 20.46 | 4,878,998 | -0.12(-0.58%) |
Mar 13, 2012 | 19.30 | 20.64 | 19.25 | 20.58 | 6,017,529 | +1.40(+7.30%) |
Mar 12, 2012 | 19.16 | 19.35 | 19.04 | 19.18 | 3,455,932 | -0.01(-0.05%) |
Mar 09, 2012 | 18.56 | 19.47 | 18.48 | 19.19 | 8,543,221 | +0.70(+3.79%) |
Mar 08, 2012 | 17.83 | 18.64 | 17.78 | 18.49 | 4,708,998 | +0.79(+4.46%) |
Mar 07, 2012 | 18.05 | 18.25 | 17.69 | 17.70 | 5,059,660 | -0.23(-1.28%) |
Mar 06, 2012 | 18.38 | 18.38 | 17.81 | 17.93 | 4,104,582 | -0.71(-3.81%) |
Mar 05, 2012 | 18.60 | 18.82 | 18.40 | 18.64 | 1,847,645 | -0.03(-0.16%) |
Mar 02, 2012 | 18.72 | 19.07 | 18.64 | 18.67 | 2,402,940 | -0.04(-0.21%) |
Mar 01, 2012 | 18.43 | 19.05 | 18.41 | 18.71 | 2,893,154 | +0.38(+2.07%) |
Feb 29, 2012 | 18.14 | 18.46 | 18.07 | 18.33 | 3,316,366 | +0.18(+0.99%) |
Feb 28, 2012 | 18.52 | 18.52 | 18.12 | 18.15 | 3,066,130 | -0.35(-1.89%) |
Feb 27, 2012 | 18.27 | 18.65 | 18.12 | 18.50 | 2,900,768 | -0.01(-0.05%) |
Feb 24, 2012 | 18.67 | 18.68 | 18.35 | 18.51 | 1,699,019 | -0.06(-0.32%) |
Feb 23, 2012 | 18.40 | 18.64 | 18.21 | 18.57 | 2,292,301 | +0.12(+0.65%) |
Feb 22, 2012 | 18.75 | 18.75 | 18.32 | 18.45 | 2,090,173 | -0.33(-1.76%) |
Feb 21, 2012 | 19.11 | 19.31 | 18.68 | 18.78 | 2,057,409 | -0.29(-1.52%) |
Feb 17, 2012 | 19.29 | 19.43 | 19.01 | 19.07 | 3,244,564 | -0.01(-0.05%) |
Feb 16, 2012 | 18.63 | 19.18 | 18.49 | 19.08 | 3,109,051 | +0.42(+2.25%) |
Feb 15, 2012 | 18.38 | 18.94 | 18.26 | 18.66 | 4,669,186 | +0.36(+1.97%) |
Feb 14, 2012 | 18.04 | 18.34 | 17.83 | 18.30 | 3,539,030 | +0.19(+1.05%) |
Feb 13, 2012 | 17.99 | 18.20 | 17.79 | 18.11 | 3,502,069 | +0.24(+1.34%) |
Feb 10, 2012 | 18.10 | 18.16 | 17.76 | 17.87 | 3,331,277 | -0.46(-2.51%) |
Feb 09, 2012 | 18.17 | 18.38 | 17.99 | 18.33 | 3,073,631 | +0.23(+1.27%) |
Feb 08, 2012 | 18.57 | 18.57 | 17.82 | 18.10 | 9,071,086 | -1.16(-6.02%) |
Feb 07, 2012 | 19.54 | 19.57 | 19.15 | 19.26 | 3,732,626 | -0.34(-1.73%) |
Feb 06, 2012 | 19.45 | 19.66 | 19.31 | 19.60 | 2,456,696 | -0.01(-0.05%) |
Feb 03, 2012 | 19.21 | 19.61 | 19.19 | 19.61 | 4,179,628 | +0.68(+3.59%) |
Feb 02, 2012 | 19.03 | 19.09 | 18.82 | 18.93 | 2,310,225 | -0.07(-0.37%) |
Feb 01, 2012 | 19.46 | 19.56 | 18.83 | 19.00 | 7,909,844 | -0.30(-1.55%) |
Jan 31, 2012 | 18.42 | 19.70 | 17.85 | 19.30 | 10,770,630 | +1.04(+5.70%) |
Jan 30, 2012 | 18.72 | 18.77 | 18.21 | 18.26 | 5,284,789 | -0.81(-4.25%) |
Jan 27, 2012 | 18.80 | 19.26 | 18.75 | 19.07 | 3,930,477 | +0.06(+0.32%) |
Jan 26, 2012 | 18.41 | 19.39 | 18.39 | 19.01 | 8,875,614 | +0.86(+4.74%) |
Jan 25, 2012 | 17.80 | 18.25 | 17.53 | 18.15 | 3,608,179 | +0.27(+1.51%) |
Jan 24, 2012 | 17.78 | 18.06 | 17.59 | 17.88 | 2,646,795 | -0.12(-0.67%) |
Jan 23, 2012 | 17.83 | 18.12 | 17.77 | 18.00 | 3,184,031 | +0.14(+0.78%) |
Jan 20, 2012 | 17.64 | 17.92 | 17.54 | 17.86 | 3,397,021 | +0.25(+1.42%) |
Jan 19, 2012 | 17.15 | 17.67 | 17.13 | 17.61 | 4,304,346 | +0.56(+3.28%) |
Jan 18, 2012 | 16.77 | 17.36 | 16.77 | 17.05 | 3,993,519 | +0.19(+1.13%) |
Jan 17, 2012 | 17.30 | 17.40 | 16.84 | 16.86 | 2,623,854 | -0.16(-0.94%) |
Jan 13, 2012 | 17.11 | 17.17 | 16.77 | 17.02 | 2,925,866 | -0.41(-2.35%) |
Jan 12, 2012 | 17.65 | 17.82 | 17.04 | 17.43 | 3,941,289 | -0.12(-0.68%) |
Jan 11, 2012 | 16.47 | 17.61 | 16.45 | 17.55 | 5,881,434 | +0.98(+5.91%) |
Jan 10, 2012 | 16.27 | 16.65 | 16.27 | 16.57 | 4,733,505 | +0.65(+4.08%) |
Jan 09, 2012 | 16.07 | 16.18 | 15.88 | 15.92 | 2,694,624 | -0.04(-0.25%) |
Jan 06, 2012 | 16.26 | 16.34 | 15.94 | 15.96 | 2,403,857 | -0.26(-1.60%) |
Jan 05, 2012 | 15.90 | 16.24 | 15.66 | 16.22 | 2,350,409 | +0.17(+1.06%) |
Jan 04, 2012 | 15.98 | 16.10 | 15.76 | 16.05 | 2,436,700 | +0.83(+5.45%) |
Dec 30, 2011 | 15.22 | 15.28 | 15.16 | 15.22 | 3,143,422 | +0.06(+0.40%) |
Dec 29, 2011 | 14.82 | 15.19 | 14.77 | 15.16 | 2,878,177 | +0.41(+2.78%) |
Dec 28, 2011 | 15.37 | 15.40 | 14.65 | 14.75 | 3,062,984 | -0.55(-3.59%) |
Dec 27, 2011 | 15.28 | 15.53 | 15.24 | 15.30 | 1,887,859 | -0.09(-0.58%) |
Dec 23, 2011 | 15.45 | 15.52 | 15.23 | 15.39 | 2,277,875 | -0.03(-0.19%) |
Dec 21, 2011 | 15.04 | 15.52 | 14.96 | 15.42 | 4,205,932 | +0.28(+1.85%) |
Dec 20, 2011 | 14.65 | 15.20 | 14.59 | 15.14 | 7,614,386 | +0.81(+5.65%) |
Dec 19, 2011 | 15.05 | 15.05 | 14.18 | 14.33 | 7,483,005 | -0.71(-4.72%) |
Dec 16, 2011 | 15.13 | 15.52 | 14.97 | 15.04 | 6,929,001 | -0.06(-0.40%) |
Dec 15, 2011 | 14.82 | 15.21 | 14.79 | 15.10 | 6,788,538 | +0.56(+3.85%) |
Dec 14, 2011 | 14.59 | 14.68 | 14.18 | 14.54 | 7,553,286 | -0.22(-1.49%) |
Dec 13, 2011 | 15.32 | 15.36 | 14.63 | 14.76 | 5,266,888 | -0.46(-3.02%) |
Dec 12, 2011 | 15.17 | 15.28 | 14.81 | 15.22 | 5,290,156 | -0.26(-1.68%) |
Dec 09, 2011 | 15.19 | 15.77 | 15.19 | 15.48 | 7,156,443 | +0.42(+2.79%) |
Dec 08, 2011 | 15.92 | 16.00 | 14.99 | 15.06 | 9,188,566 | -0.98(-6.11%) |
Dec 07, 2011 | 16.45 | 16.46 | 16.00 | 16.04 | 5,197,300 | -0.54(-3.26%) |
Dec 06, 2011 | 17.07 | 17.14 | 16.56 | 16.58 | 3,305,013 | -0.51(-2.98%) |
Dec 05, 2011 | 16.86 | 17.71 | 16.69 | 17.09 | 6,318,132 | +0.58(+3.51%) |
Dec 02, 2011 | 16.67 | 17.15 | 16.41 | 16.51 | 2,970,044 | +0.01(+0.06%) |
Dec 01, 2011 | 16.79 | 17.12 | 16.42 | 16.50 | 4,016,475 | -0.31(-1.84%) |
Nov 30, 2011 | 15.83 | 16.85 | 15.69 | 16.81 | 6,654,130 | +1.68(+11.10%) |
Nov 29, 2011 | 15.44 | 15.56 | 15.11 | 15.13 | 4,546,800 | -0.21(-1.37%) |
Nov 28, 2011 | 15.12 | 15.39 | 14.95 | 15.34 | 3,872,455 | +0.72(+4.92%) |
Nov 25, 2011 | 14.49 | 14.99 | 14.46 | 14.62 | 1,692,143 | +0.14(+0.97%) |
Nov 23, 2011 | 14.55 | 14.63 | 14.40 | 14.48 | 4,874,137 | -0.32(-2.16%) |
Nov 22, 2011 | 14.71 | 14.95 | 14.49 | 14.80 | 3,015,173 | +0.09(+0.61%) |
Nov 21, 2011 | 14.65 | 14.93 | 14.32 | 14.71 | 5,148,203 | -0.40(-2.65%) |
Nov 18, 2011 | 15.46 | 15.46 | 14.99 | 15.11 | 5,076,668 | -0.15(-0.98%) |
Nov 17, 2011 | 15.68 | 15.88 | 15.10 | 15.26 | 5,226,684 | -0.48(-3.05%) |
Nov 16, 2011 | 15.96 | 16.26 | 15.70 | 15.74 | 3,448,891 | -0.45(-2.78%) |
Nov 15, 2011 | 15.77 | 16.38 | 15.61 | 16.19 | 3,645,004 | +0.35(+2.21%) |
Nov 14, 2011 | 16.09 | 16.21 | 15.72 | 15.84 | 3,160,285 | -0.48(-2.94%) |
Nov 11, 2011 | 16.28 | 16.48 | 16.10 | 16.32 | 3,100,684 | +0.38(+2.38%) |
Nov 10, 2011 | 16.36 | 16.47 | 15.80 | 15.94 | 4,337,038 | +0.10(+0.63%) |
Nov 09, 2011 | 16.35 | 16.50 | 15.79 | 15.84 | 6,327,713 | -1.09(-6.44%) |
Nov 08, 2011 | 16.98 | 17.01 | 16.35 | 16.93 | 4,647,248 | +0.10(+0.59%) |
Nov 07, 2011 | 16.79 | 17.02 | 16.45 | 16.83 | 5,292,256 | +0.16(+0.96%) |
Nov 04, 2011 | 17.17 | 17.36 | 16.53 | 16.67 | 7,925,116 | -0.73(-4.20%) |
Nov 03, 2011 | 17.74 | 17.98 | 17.02 | 17.40 | 9,708,993 | -0.06(-0.34%) |
Nov 02, 2011 | 17.44 | 17.80 | 17.16 | 17.46 | 6,303,782 | +0.41(+2.40%) |
Nov 01, 2011 | 17.28 | 17.69 | 16.92 | 17.05 | 7,901,361 | -0.73(-4.11%) |
Oct 31, 2011 | 18.67 | 18.67 | 17.76 | 17.78 | 6,608,293 | -1.20(-6.32%) |
Oct 28, 2011 | 17.66 | 19.61 | 17.51 | 18.98 | 9,507,694 | +1.86(+10.86%) |
Oct 27, 2011 | 16.90 | 17.39 | 16.33 | 17.12 | 6,933,921 | +1.18(+7.40%) |
Oct 26, 2011 | 16.32 | 16.37 | 15.84 | 15.94 | 5,614,818 | -0.15(-0.93%) |
Oct 25, 2011 | 16.63 | 16.65 | 16.03 | 16.09 | 4,421,589 | -0.65(-3.88%) |
Oct 24, 2011 | 15.30 | 17.07 | 15.19 | 16.74 | 8,253,059 | +1.45(+9.48%) |
Oct 21, 2011 | 14.83 | 15.33 | 14.80 | 15.29 | 5,183,776 | +0.70(+4.80%) |
Oct 20, 2011 | 14.39 | 14.63 | 14.12 | 14.59 | 5,978,620 | +0.19(+1.32%) |
Oct 19, 2011 | 15.28 | 15.32 | 14.28 | 14.40 | 6,549,690 | -0.92(-6.01%) |
Oct 18, 2011 | 14.28 | 15.48 | 14.15 | 15.32 | 5,197,339 | +0.99(+6.91%) |
Oct 17, 2011 | 15.12 | 15.17 | 14.27 | 14.33 | 3,412,618 | -0.89(-5.85%) |
Oct 14, 2011 | 15.26 | 15.35 | 14.84 | 15.22 | 2,464,052 | +0.22(+1.47%) |
Oct 13, 2011 | 15.04 | 15.26 | 14.51 | 15.00 | 4,965,545 | -0.17(-1.12%) |
Oct 12, 2011 | 14.18 | 15.36 | 14.16 | 15.17 | 8,952,157 | +1.22(+8.75%) |
Oct 11, 2011 | 14.06 | 14.70 | 13.86 | 13.95 | 5,971,702 | -0.20(-1.41%) |
Oct 10, 2011 | 13.82 | 14.28 | 13.82 | 14.15 | 4,316,077 | +0.64(+4.74%) |
Oct 07, 2011 | 14.51 | 14.55 | 13.44 | 13.51 | 4,769,260 | -0.88(-6.12%) |
Oct 06, 2011 | 14.37 | 14.54 | 14.07 | 14.39 | 4,322,767 | +0.55(+3.97%) |