Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 21.15 | 21.28 | 20.99 | 21.18 | 7,424,446 | -0.13(-0.63%) |
Sep 27, 2012 | 21.07 | 21.36 | 21.06 | 21.31 | 5,381,728 | +0.30(+1.44%) |
Sep 26, 2012 | 20.84 | 21.09 | 20.71 | 21.01 | 8,123,278 | +0.04(+0.17%) |
Sep 25, 2012 | 21.43 | 21.48 | 20.97 | 20.97 | 9,852,254 | -0.47(-2.20%) |
Sep 24, 2012 | 21.50 | 21.72 | 21.26 | 21.44 | 15,702,389 | +0.74(+3.58%) |
Sep 21, 2012 | 21.25 | 21.28 | 20.61 | 20.70 | 14,212,552 | +0.47(+2.33%) |
Sep 20, 2012 | 19.74 | 20.29 | 19.65 | 20.23 | 7,751,576 | +0.33(+1.67%) |
Sep 19, 2012 | 19.95 | 20.02 | 19.74 | 19.90 | 7,368,244 | +0.04(+0.18%) |
Sep 18, 2012 | 20.13 | 20.28 | 19.65 | 19.86 | 10,777,257 | -0.06(-0.32%) |
Sep 17, 2012 | 20.29 | 20.36 | 19.87 | 19.93 | 10,611,752 | -0.78(-3.77%) |
Sep 14, 2012 | 20.85 | 21.28 | 20.63 | 20.71 | 9,724,314 | -0.14(-0.67%) |
Sep 13, 2012 | 20.51 | 21.20 | 20.42 | 20.85 | 10,512,545 | +0.41(+2.00%) |
Sep 12, 2012 | 20.18 | 20.46 | 20.18 | 20.44 | 6,621,514 | +0.34(+1.68%) |
Sep 11, 2012 | 20.29 | 20.34 | 20.09 | 20.10 | 7,193,689 | -0.18(-0.89%) |
Sep 10, 2012 | 20.40 | 20.76 | 20.16 | 20.28 | 13,747,039 | -0.88(-4.16%) |
Sep 07, 2012 | 20.82 | 21.25 | 20.82 | 21.16 | 12,364,635 | +0.44(+2.11%) |
Sep 06, 2012 | 20.25 | 20.80 | 20.25 | 20.73 | 8,424,815 | +0.80(+4.01%) |
Sep 05, 2012 | 19.92 | 20.09 | 19.80 | 19.93 | 5,805,743 | +0.00(+0.00%) |
Sep 04, 2012 | 20.09 | 20.29 | 19.80 | 19.93 | 7,234,036 | -0.22(-1.10%) |
Aug 31, 2012 | 20.25 | 20.30 | 20.00 | 20.15 | 4,268,148 | +0.12(+0.58%) |
Aug 30, 2012 | 20.23 | 20.24 | 19.98 | 20.03 | 3,949,156 | -0.29(-1.41%) |
Aug 29, 2012 | 20.05 | 20.35 | 19.94 | 20.32 | 5,460,865 | +0.23(+1.13%) |
Aug 27, 2012 | 20.17 | 20.21 | 20.05 | 20.09 | 2,931,829 | -0.05(-0.26%) |
Aug 24, 2012 | 19.90 | 20.25 | 19.86 | 20.14 | 3,849,031 | +0.22(+1.11%) |
Aug 23, 2012 | 20.17 | 20.17 | 19.84 | 19.92 | 4,435,473 | -0.32(-1.58%) |
Aug 22, 2012 | 20.07 | 20.25 | 19.91 | 20.24 | 6,178,957 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.40 | 20.09 | 20.21 | 7,015,305 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.19 | 19.57 | 20.14 | 6,937,036 | -0.02(-0.12%) |
Aug 17, 2012 | 20.47 | 20.49 | 20.05 | 20.16 | 5,679,951 | -0.18(-0.86%) |
Aug 16, 2012 | 20.05 | 20.48 | 20.00 | 20.34 | 10,450,836 | +0.31(+1.57%) |
Aug 15, 2012 | 19.80 | 20.08 | 19.67 | 20.02 | 9,278,338 | +0.13(+0.67%) |
Aug 14, 2012 | 19.86 | 20.09 | 19.72 | 19.89 | 9,324,424 | +0.10(+0.50%) |
Aug 13, 2012 | 19.35 | 19.85 | 19.31 | 19.79 | 11,029,842 | +0.77(+4.02%) |
Aug 10, 2012 | 18.80 | 19.14 | 18.76 | 19.02 | 7,592,985 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.08 | 18.64 | 18.91 | 5,094,694 | -0.03(-0.15%) |
Aug 08, 2012 | 19.12 | 19.13 | 18.89 | 18.94 | 6,366,491 | -0.28(-1.47%) |
Aug 07, 2012 | 19.05 | 19.39 | 18.99 | 19.22 | 5,204,433 | +0.25(+1.31%) |
Aug 06, 2012 | 18.94 | 19.04 | 18.82 | 18.97 | 4,170,242 | +0.05(+0.28%) |
Aug 03, 2012 | 18.79 | 19.16 | 18.77 | 18.92 | 5,922,113 | +0.39(+2.09%) |
Aug 02, 2012 | 18.46 | 18.70 | 18.21 | 18.53 | 7,020,840 | -0.23(-1.20%) |
Aug 01, 2012 | 19.07 | 19.15 | 18.74 | 18.76 | 4,709,502 | -0.22(-1.16%) |
Jul 31, 2012 | 19.02 | 19.14 | 18.95 | 18.98 | 4,825,856 | -0.02(-0.09%) |
Jul 30, 2012 | 19.26 | 19.26 | 18.90 | 18.99 | 6,515,956 | -0.30(-1.56%) |
Jul 27, 2012 | 19.13 | 19.45 | 19.00 | 19.30 | 9,963,406 | +0.53(+2.84%) |
Jul 26, 2012 | 18.64 | 19.47 | 18.51 | 18.76 | 9,560,043 | +0.62(+3.41%) |
Jul 25, 2012 | 18.41 | 18.52 | 17.98 | 18.14 | 8,194,764 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.63 | 18.00 | 18.17 | 6,734,184 | -0.40(-2.18%) |
Jul 23, 2012 | 18.64 | 18.75 | 18.31 | 18.57 | 7,428,416 | -0.10(-0.56%) |
Jul 20, 2012 | 18.68 | 18.96 | 18.56 | 18.68 | 7,646,919 | -0.17(-0.92%) |
Jul 19, 2012 | 18.73 | 19.01 | 18.38 | 18.85 | 11,160,402 | +0.15(+0.80%) |
Jul 18, 2012 | 18.27 | 18.87 | 18.16 | 18.70 | 11,056,431 | +0.26(+1.41%) |
Jul 17, 2012 | 17.92 | 18.65 | 17.92 | 18.44 | 13,448,183 | +0.68(+3.84%) |
Jul 16, 2012 | 17.76 | 17.88 | 17.32 | 17.76 | 9,470,406 | -0.03(-0.16%) |
Jul 13, 2012 | 17.40 | 18.16 | 17.36 | 17.79 | 11,269,462 | +0.40(+2.33%) |
Jul 12, 2012 | 16.99 | 17.54 | 16.88 | 17.38 | 8,870,894 | +0.20(+1.14%) |
Jul 11, 2012 | 16.83 | 17.31 | 16.79 | 17.18 | 13,732,731 | +0.67(+4.03%) |
Jul 10, 2012 | 16.80 | 16.98 | 16.36 | 16.52 | 6,590,838 | -0.20(-1.21%) |
Jul 09, 2012 | 16.76 | 16.80 | 16.54 | 16.72 | 5,988,779 | -0.09(-0.55%) |
Jul 06, 2012 | 16.79 | 16.87 | 16.67 | 16.81 | 6,596,253 | -0.25(-1.49%) |
Jul 05, 2012 | 17.07 | 17.17 | 16.79 | 17.07 | 3,632,831 | -0.03(-0.20%) |
Jul 03, 2012 | 16.80 | 17.26 | 16.76 | 17.10 | 3,991,928 | +0.35(+2.11%) |
Jul 02, 2012 | 16.72 | 16.80 | 16.39 | 16.75 | 6,296,440 | +0.03(+0.17%) |
Jun 29, 2012 | 16.63 | 16.78 | 16.54 | 16.72 | 8,391,795 | +0.59(+3.66%) |
Jun 28, 2012 | 16.20 | 16.23 | 15.85 | 16.13 | 6,989,041 | -0.16(-0.99%) |
Jun 27, 2012 | 16.28 | 16.44 | 16.21 | 16.29 | 5,458,372 | +0.09(+0.57%) |
Jun 26, 2012 | 16.31 | 16.38 | 16.13 | 16.20 | 6,648,608 | -0.10(-0.64%) |
Jun 25, 2012 | 16.66 | 16.66 | 16.27 | 16.30 | 5,787,809 | -0.60(-3.53%) |
Jun 22, 2012 | 16.81 | 16.96 | 16.52 | 16.90 | 9,128,044 | +0.20(+1.21%) |
Jun 21, 2012 | 17.22 | 17.28 | 16.68 | 16.70 | 4,631,041 | -0.46(-2.70%) |
Jun 20, 2012 | 17.29 | 17.34 | 17.00 | 17.16 | 5,427,158 | -0.15(-0.87%) |
Jun 19, 2012 | 16.96 | 17.47 | 16.88 | 17.31 | 8,124,356 | +0.45(+2.64%) |
Jun 18, 2012 | 16.66 | 16.96 | 16.51 | 16.87 | 6,349,226 | +0.19(+1.11%) |
Jun 15, 2012 | 16.77 | 16.83 | 16.52 | 16.68 | 6,509,932 | +0.03(+0.21%) |
Jun 14, 2012 | 16.54 | 16.75 | 16.41 | 16.65 | 5,567,029 | +0.10(+0.63%) |
Jun 13, 2012 | 16.80 | 16.92 | 16.48 | 16.54 | 4,841,297 | -0.32(-1.89%) |
Jun 12, 2012 | 16.62 | 16.87 | 16.55 | 16.86 | 5,427,716 | +0.31(+1.89%) |
Jun 11, 2012 | 17.13 | 17.17 | 16.54 | 16.55 | 5,978,301 | -0.38(-2.26%) |
Jun 08, 2012 | 16.82 | 16.95 | 16.54 | 16.93 | 5,797,828 | +0.03(+0.17%) |
Jun 07, 2012 | 17.16 | 17.50 | 16.84 | 16.90 | 8,702,537 | +0.03(+0.17%) |
Jun 06, 2012 | 16.37 | 16.88 | 16.37 | 16.87 | 9,566,737 | +0.63(+3.88%) |
Jun 05, 2012 | 16.02 | 16.32 | 15.97 | 16.24 | 5,880,660 | +0.16(+0.97%) |
Jun 04, 2012 | 16.29 | 16.29 | 15.78 | 16.09 | 9,540,027 | -0.19(-1.14%) |
Jun 01, 2012 | 16.46 | 16.58 | 16.21 | 16.27 | 6,808,902 | -0.62(-3.66%) |
May 31, 2012 | 16.92 | 17.05 | 16.61 | 16.89 | 7,404,493 | -0.05(-0.27%) |
May 30, 2012 | 17.09 | 17.11 | 16.87 | 16.94 | 6,101,293 | -0.37(-2.14%) |
May 29, 2012 | 17.13 | 17.49 | 17.13 | 17.31 | 8,280,792 | +0.35(+2.08%) |
May 25, 2012 | 17.19 | 17.20 | 16.83 | 16.95 | 8,771,691 | -0.18(-1.05%) |
May 24, 2012 | 17.26 | 17.48 | 16.94 | 17.13 | 9,653,549 | -0.10(-0.57%) |
May 23, 2012 | 16.96 | 17.30 | 16.66 | 17.23 | 11,262,083 | +0.08(+0.44%) |
May 22, 2012 | 17.18 | 17.52 | 17.01 | 17.16 | 8,695,689 | +0.01(+0.04%) |
May 21, 2012 | 16.57 | 17.20 | 16.57 | 17.15 | 8,951,036 | +0.59(+3.57%) |
May 18, 2012 | 16.55 | 16.71 | 16.40 | 16.56 | 8,822,212 | +0.05(+0.31%) |
May 17, 2012 | 17.27 | 17.35 | 16.48 | 16.51 | 14,312,792 | -0.75(-4.32%) |
May 16, 2012 | 17.84 | 17.86 | 17.23 | 17.25 | 10,742,785 | -0.49(-2.75%) |
May 15, 2012 | 17.58 | 18.05 | 17.50 | 17.74 | 11,434,183 | +0.11(+0.62%) |
May 14, 2012 | 17.77 | 17.89 | 17.54 | 17.63 | 7,991,780 | -0.30(-1.69%) |
May 11, 2012 | 17.74 | 18.14 | 17.66 | 17.93 | 7,111,421 | +0.02(+0.13%) |
May 10, 2012 | 18.12 | 18.20 | 17.84 | 17.91 | 7,194,205 | -0.06(-0.35%) |
May 09, 2012 | 17.91 | 18.06 | 17.64 | 17.97 | 10,807,139 | -0.18(-1.01%) |
May 08, 2012 | 18.17 | 18.19 | 17.71 | 18.16 | 10,969,724 | -0.16(-0.88%) |
May 07, 2012 | 18.33 | 18.54 | 18.31 | 18.32 | 6,915,834 | -0.10(-0.56%) |
May 04, 2012 | 18.74 | 18.77 | 18.29 | 18.42 | 6,437,218 | -0.36(-1.89%) |
May 03, 2012 | 19.09 | 19.12 | 18.70 | 18.78 | 6,632,992 | -0.33(-1.74%) |
May 02, 2012 | 19.01 | 19.15 | 18.89 | 19.11 | 6,192,272 | -0.04(-0.21%) |
May 01, 2012 | 19.05 | 19.27 | 18.83 | 19.15 | 9,208,802 | +0.05(+0.27%) |
Apr 30, 2012 | 19.31 | 19.31 | 18.89 | 19.10 | 8,689,501 | -0.31(-1.60%) |
Apr 27, 2012 | 19.35 | 19.68 | 19.22 | 19.41 | 8,079,179 | +0.06(+0.30%) |
Apr 26, 2012 | 19.15 | 19.45 | 19.13 | 19.35 | 8,853,079 | +0.11(+0.60%) |
Apr 25, 2012 | 18.97 | 19.27 | 18.93 | 19.23 | 7,162,693 | +0.42(+2.22%) |
Apr 24, 2012 | 18.57 | 18.86 | 18.55 | 18.82 | 7,694,512 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.69 | 18.32 | 18.52 | 7,970,099 | -0.41(-2.18%) |
Apr 20, 2012 | 18.98 | 19.14 | 18.89 | 18.93 | 5,773,155 | +0.03(+0.18%) |
Apr 19, 2012 | 18.97 | 19.05 | 18.74 | 18.90 | 5,878,664 | -0.05(-0.27%) |
Apr 18, 2012 | 18.96 | 19.06 | 18.89 | 18.95 | 6,185,114 | -0.10(-0.51%) |
Apr 17, 2012 | 18.93 | 19.11 | 18.72 | 19.05 | 8,426,399 | +0.21(+1.10%) |
Apr 16, 2012 | 18.94 | 19.04 | 18.74 | 18.84 | 7,561,515 | -0.06(-0.33%) |
Apr 13, 2012 | 19.05 | 19.11 | 18.87 | 18.90 | 6,982,539 | -0.17(-0.90%) |
Apr 12, 2012 | 18.82 | 19.14 | 18.76 | 19.07 | 8,949,227 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.07 | 18.75 | 18.77 | 10,739,035 | +0.04(+0.21%) |
Apr 10, 2012 | 19.47 | 19.50 | 18.69 | 18.73 | 14,681,592 | -0.75(-3.83%) |
Apr 09, 2012 | 19.60 | 19.64 | 19.39 | 19.48 | 8,797,248 | -0.52(-2.58%) |
Apr 05, 2012 | 20.08 | 20.24 | 19.87 | 19.99 | 6,082,873 | -0.13(-0.65%) |
Apr 04, 2012 | 20.09 | 20.19 | 19.84 | 20.12 | 8,036,567 | +0.07(+0.34%) |
Apr 03, 2012 | 20.15 | 20.40 | 19.99 | 20.05 | 10,380,945 | -0.11(-0.54%) |
Apr 02, 2012 | 20.12 | 20.24 | 20.01 | 20.16 | 7,446,281 | +0.04(+0.20%) |
Mar 30, 2012 | 20.27 | 20.27 | 19.93 | 20.12 | 6,739,508 | -0.03(-0.17%) |
Mar 29, 2012 | 19.84 | 20.22 | 19.81 | 20.16 | 6,676,309 | +0.17(+0.83%) |
Mar 28, 2012 | 20.42 | 20.46 | 19.90 | 19.99 | 8,816,000 | -0.49(-2.41%) |
Mar 27, 2012 | 20.69 | 20.77 | 20.48 | 20.48 | 6,533,616 | -0.14(-0.69%) |
Mar 26, 2012 | 20.39 | 20.66 | 20.36 | 20.63 | 6,945,080 | +0.45(+2.24%) |
Mar 23, 2012 | 20.15 | 20.20 | 19.80 | 20.17 | 8,317,877 | +0.08(+0.40%) |
Mar 22, 2012 | 20.14 | 20.20 | 19.84 | 20.09 | 6,547,892 | -0.36(-1.77%) |
Mar 21, 2012 | 20.35 | 20.52 | 20.30 | 20.46 | 7,478,616 | +0.22(+1.08%) |
Mar 20, 2012 | 20.11 | 20.26 | 19.92 | 20.24 | 8,734,774 | -0.08(-0.40%) |
Mar 19, 2012 | 20.42 | 20.51 | 20.20 | 20.32 | 6,275,658 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.39 | 10,732,657 | -0.21(-1.03%) |
Mar 15, 2012 | 20.47 | 20.64 | 20.19 | 20.60 | 10,481,906 | +0.13(+0.64%) |
Mar 14, 2012 | 20.80 | 20.93 | 20.39 | 20.47 | 8,744,842 | -0.33(-1.60%) |
Mar 13, 2012 | 20.44 | 20.81 | 20.40 | 20.81 | 9,872,338 | +0.46(+2.28%) |
Mar 12, 2012 | 20.21 | 20.39 | 20.17 | 20.34 | 6,451,975 | +0.14(+0.71%) |
Mar 09, 2012 | 20.33 | 20.42 | 20.05 | 20.20 | 6,888,939 | -0.03(-0.17%) |
Mar 08, 2012 | 20.09 | 20.39 | 20.05 | 20.23 | 8,171,357 | +0.30(+1.50%) |
Mar 07, 2012 | 20.18 | 20.21 | 19.58 | 19.93 | 12,539,028 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.95 | 20.14 | 10,120,517 | -0.21(-1.01%) |
Mar 05, 2012 | 20.39 | 20.59 | 20.27 | 20.35 | 8,327,697 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.64 | 20.20 | 20.42 | 8,421,656 | +0.24(+1.19%) |
Mar 01, 2012 | 20.17 | 20.34 | 20.06 | 20.18 | 7,439,064 | +0.03(+0.14%) |
Feb 29, 2012 | 19.91 | 20.64 | 19.91 | 20.15 | 17,307,816 | +0.30(+1.50%) |
Feb 28, 2012 | 19.48 | 19.95 | 19.34 | 19.85 | 15,173,489 | +0.41(+2.12%) |
Feb 27, 2012 | 18.79 | 19.56 | 18.78 | 19.44 | 10,217,243 | +0.57(+3.01%) |
Feb 24, 2012 | 18.90 | 19.10 | 18.84 | 18.87 | 11,691,246 | -0.02(-0.12%) |
Feb 23, 2012 | 18.86 | 19.15 | 18.76 | 18.90 | 5,259,124 | -0.08(-0.42%) |
Feb 22, 2012 | 18.99 | 19.13 | 18.88 | 18.98 | 5,525,863 | -0.13(-0.66%) |
Feb 21, 2012 | 19.31 | 19.37 | 19.03 | 19.10 | 6,775,909 | -0.08(-0.42%) |
Feb 17, 2012 | 19.37 | 19.37 | 18.98 | 19.18 | 9,424,618 | -0.14(-0.71%) |
Feb 16, 2012 | 19.03 | 19.42 | 18.86 | 19.32 | 10,216,714 | +0.49(+2.59%) |
Feb 15, 2012 | 19.06 | 19.09 | 18.77 | 18.83 | 7,474,161 | -0.11(-0.60%) |
Feb 14, 2012 | 18.91 | 19.01 | 18.75 | 18.95 | 10,677,102 | +0.02(+0.09%) |
Feb 13, 2012 | 18.35 | 19.05 | 18.31 | 18.93 | 17,221,126 | +0.82(+4.53%) |
Feb 10, 2012 | 17.77 | 18.14 | 17.60 | 18.11 | 13,495,072 | +0.21(+1.18%) |
Feb 09, 2012 | 17.67 | 17.98 | 17.60 | 17.90 | 5,828,787 | +0.30(+1.71%) |
Feb 08, 2012 | 17.71 | 17.78 | 17.57 | 17.60 | 7,555,582 | -0.09(-0.51%) |
Feb 07, 2012 | 17.81 | 17.87 | 17.55 | 17.69 | 10,238,472 | -0.20(-1.14%) |
Feb 06, 2012 | 18.01 | 18.08 | 17.77 | 17.89 | 6,903,688 | -0.22(-1.19%) |
Feb 03, 2012 | 18.12 | 18.28 | 18.02 | 18.11 | 9,210,391 | +0.14(+0.79%) |
Feb 02, 2012 | 18.17 | 18.34 | 17.94 | 17.97 | 7,501,281 | +0.13(+0.70%) |
Feb 01, 2012 | 17.90 | 18.08 | 17.80 | 17.84 | 6,986,810 | +0.14(+0.77%) |
Jan 31, 2012 | 17.85 | 17.93 | 17.58 | 17.71 | 5,823,117 | +0.03(+0.16%) |
Jan 30, 2012 | 17.42 | 17.78 | 17.34 | 17.68 | 6,009,793 | +0.06(+0.35%) |
Jan 27, 2012 | 17.72 | 17.77 | 17.39 | 17.61 | 7,966,600 | -0.15(-0.86%) |
Jan 26, 2012 | 17.91 | 18.13 | 17.70 | 17.77 | 7,256,387 | -0.04(-0.22%) |
Jan 25, 2012 | 18.12 | 18.12 | 17.77 | 17.81 | 11,804,478 | -0.48(-2.61%) |
Jan 24, 2012 | 17.76 | 18.39 | 17.76 | 18.29 | 7,364,626 | +0.41(+2.32%) |
Jan 23, 2012 | 18.48 | 18.48 | 17.85 | 17.87 | 13,030,075 | -0.59(-3.17%) |
Jan 20, 2012 | 18.43 | 18.49 | 18.17 | 18.46 | 6,824,580 | +0.02(+0.09%) |
Jan 19, 2012 | 18.37 | 18.52 | 18.27 | 18.44 | 6,099,807 | +0.20(+1.12%) |
Jan 18, 2012 | 17.94 | 18.28 | 17.85 | 18.23 | 6,460,329 | +0.22(+1.23%) |
Jan 17, 2012 | 18.08 | 18.17 | 17.96 | 18.01 | 8,236,945 | +0.11(+0.60%) |
Jan 13, 2012 | 17.92 | 17.95 | 17.71 | 17.90 | 7,292,223 | -0.14(-0.79%) |
Jan 12, 2012 | 17.81 | 18.06 | 17.70 | 18.05 | 7,410,560 | +0.34(+1.93%) |
Jan 11, 2012 | 17.76 | 17.95 | 17.68 | 17.71 | 6,934,542 | -0.10(-0.57%) |
Jan 10, 2012 | 17.92 | 18.11 | 17.74 | 17.81 | 7,379,840 | +0.14(+0.80%) |
Jan 09, 2012 | 17.59 | 17.73 | 17.43 | 17.67 | 16,264,028 | +0.07(+0.42%) |
Jan 06, 2012 | 17.35 | 17.78 | 17.29 | 17.59 | 7,787,574 | +0.28(+1.61%) |
Jan 05, 2012 | 17.06 | 17.47 | 16.74 | 17.31 | 7,918,759 | +0.20(+1.16%) |
Jan 04, 2012 | 16.97 | 17.20 | 16.90 | 17.11 | 7,676,176 | +0.28(+1.69%) |
Dec 30, 2011 | 16.85 | 16.93 | 16.78 | 16.83 | 4,095,923 | -0.02(-0.14%) |
Dec 29, 2011 | 16.71 | 16.97 | 16.60 | 16.85 | 5,222,287 | +0.19(+1.16%) |
Dec 28, 2011 | 16.80 | 16.85 | 16.55 | 16.66 | 5,634,953 | -0.07(-0.41%) |
Dec 27, 2011 | 16.60 | 16.88 | 16.59 | 16.73 | 4,039,542 | +0.10(+0.62%) |
Dec 23, 2011 | 16.55 | 16.63 | 16.40 | 16.63 | 3,901,973 | +0.30(+1.85%) |
Dec 21, 2011 | 16.26 | 16.35 | 16.01 | 16.32 | 5,988,290 | +0.12(+0.74%) |
Dec 20, 2011 | 15.83 | 16.37 | 15.83 | 16.20 | 7,383,609 | +0.65(+4.20%) |
Dec 19, 2011 | 15.86 | 16.06 | 15.50 | 15.55 | 6,790,413 | -0.25(-1.58%) |
Dec 16, 2011 | 15.78 | 16.05 | 15.65 | 15.80 | 10,260,934 | +0.15(+0.94%) |
Dec 15, 2011 | 15.77 | 15.90 | 15.57 | 15.65 | 7,592,075 | +0.14(+0.92%) |
Dec 14, 2011 | 15.45 | 15.75 | 15.38 | 15.51 | 7,985,100 | +0.01(+0.04%) |
Dec 13, 2011 | 15.92 | 16.14 | 15.34 | 15.51 | 7,955,949 | -0.30(-1.91%) |
Dec 12, 2011 | 15.90 | 15.90 | 15.62 | 15.81 | 5,841,849 | -0.27(-1.66%) |
Dec 09, 2011 | 15.86 | 16.15 | 15.82 | 16.07 | 6,100,122 | +0.32(+2.02%) |
Dec 08, 2011 | 16.17 | 16.17 | 15.71 | 15.76 | 7,968,542 | -0.55(-3.35%) |
Dec 07, 2011 | 16.18 | 16.41 | 15.96 | 16.30 | 6,808,489 | +0.02(+0.14%) |
Dec 06, 2011 | 16.32 | 16.42 | 16.05 | 16.28 | 8,376,884 | -0.25(-1.51%) |
Dec 05, 2011 | 16.58 | 16.64 | 16.24 | 16.53 | 9,376,960 | +0.17(+1.04%) |
Dec 02, 2011 | 16.10 | 16.43 | 16.10 | 16.36 | 11,133,139 | +0.54(+3.42%) |
Dec 01, 2011 | 16.06 | 16.11 | 15.67 | 15.82 | 7,584,654 | -0.33(-2.04%) |
Nov 30, 2011 | 15.79 | 16.16 | 15.77 | 16.15 | 10,280,453 | +0.98(+6.49%) |
Nov 29, 2011 | 15.26 | 15.47 | 15.11 | 15.16 | 7,297,475 | +0.11(+0.72%) |
Nov 28, 2011 | 15.24 | 15.31 | 14.91 | 15.06 | 8,685,592 | +0.34(+2.28%) |
Nov 25, 2011 | 14.53 | 14.95 | 14.53 | 14.72 | 5,890,809 | +0.18(+1.21%) |
Nov 23, 2011 | 14.94 | 15.00 | 14.42 | 14.54 | 16,212,267 | -0.60(-3.94%) |
Nov 22, 2011 | 15.40 | 15.48 | 15.07 | 15.14 | 9,322,284 | -0.28(-1.81%) |
Nov 21, 2011 | 15.68 | 15.70 | 15.32 | 15.42 | 17,051,296 | -0.51(-3.21%) |
Nov 18, 2011 | 15.98 | 16.28 | 15.86 | 15.93 | 10,170,494 | +0.11(+0.68%) |
Nov 17, 2011 | 15.85 | 15.93 | 15.62 | 15.82 | 13,516,409 | -0.10(-0.64%) |
Nov 16, 2011 | 15.83 | 16.27 | 15.74 | 15.93 | 10,065,155 | -0.07(-0.46%) |
Nov 15, 2011 | 15.91 | 16.14 | 15.80 | 16.00 | 7,316,083 | -0.01(-0.04%) |
Nov 14, 2011 | 16.26 | 16.32 | 15.91 | 16.01 | 7,401,304 | -0.27(-1.67%) |
Nov 11, 2011 | 16.22 | 16.47 | 16.16 | 16.28 | 7,115,495 | +0.32(+1.98%) |
Nov 10, 2011 | 16.06 | 16.15 | 15.79 | 15.96 | 7,503,868 | +0.15(+0.93%) |
Nov 09, 2011 | 15.86 | 16.18 | 15.73 | 15.82 | 10,912,224 | -0.72(-4.33%) |
Nov 08, 2011 | 16.31 | 16.57 | 16.04 | 16.53 | 8,210,634 | +0.35(+2.19%) |
Nov 07, 2011 | 16.16 | 16.28 | 15.84 | 16.18 | 7,306,719 | -0.06(-0.35%) |
Nov 04, 2011 | 15.83 | 16.35 | 15.69 | 16.23 | 9,338,116 | +0.20(+1.27%) |
Nov 03, 2011 | 15.75 | 16.08 | 15.45 | 16.03 | 8,495,021 | +0.55(+3.57%) |
Nov 02, 2011 | 15.49 | 15.57 | 15.26 | 15.48 | 6,820,629 | +0.27(+1.78%) |
Nov 01, 2011 | 15.06 | 15.45 | 14.96 | 15.21 | 11,077,963 | -0.40(-2.56%) |
Oct 31, 2011 | 15.91 | 16.01 | 15.60 | 15.61 | 7,577,566 | -0.63(-3.85%) |
Oct 28, 2011 | 16.14 | 16.31 | 15.89 | 16.23 | 9,380,878 | -0.08(-0.48%) |
Oct 27, 2011 | 15.63 | 16.48 | 15.62 | 16.31 | 15,687,024 | +1.34(+8.92%) |
Oct 26, 2011 | 15.08 | 15.15 | 14.55 | 14.98 | 11,611,964 | +0.17(+1.14%) |
Oct 25, 2011 | 15.04 | 15.07 | 14.71 | 14.81 | 7,147,578 | -0.27(-1.79%) |
Oct 24, 2011 | 14.73 | 15.17 | 14.70 | 15.08 | 7,422,112 | +0.47(+3.20%) |
Oct 21, 2011 | 14.58 | 14.77 | 14.33 | 14.61 | 8,365,706 | +0.19(+1.33%) |
Oct 20, 2011 | 14.31 | 14.53 | 14.10 | 14.42 | 8,651,220 | +0.11(+0.75%) |
Oct 19, 2011 | 14.60 | 14.74 | 14.24 | 14.31 | 6,087,370 | -0.29(-2.01%) |
Oct 18, 2011 | 14.14 | 14.76 | 13.97 | 14.60 | 9,177,420 | +0.47(+3.31%) |
Oct 17, 2011 | 14.52 | 14.57 | 14.09 | 14.14 | 7,209,854 | -0.52(-3.54%) |
Oct 14, 2011 | 14.69 | 14.85 | 14.45 | 14.65 | 8,375,514 | +0.17(+1.17%) |
Oct 13, 2011 | 14.32 | 14.53 | 14.23 | 14.49 | 7,588,279 | +0.01(+0.04%) |
Oct 12, 2011 | 14.37 | 14.62 | 14.32 | 14.48 | 8,025,421 | +0.26(+1.86%) |
Oct 11, 2011 | 13.97 | 14.38 | 13.91 | 14.22 | 7,154,507 | +0.07(+0.52%) |
Oct 10, 2011 | 13.91 | 14.18 | 13.87 | 14.14 | 5,240,276 | +0.59(+4.37%) |
Oct 07, 2011 | 13.85 | 13.94 | 13.38 | 13.55 | 8,252,146 | -0.25(-1.80%) |
Oct 06, 2011 | 13.76 | 13.93 | 13.61 | 13.80 | 9,669,974 | +0.25(+1.83%) |
Oct 05, 2011 | 13.13 | 13.60 | 12.86 | 13.55 | 11,011,729 | +0.48(+3.66%) |
Oct 04, 2011 | 12.49 | 13.09 | 12.14 | 13.07 | 14,099,626 | +0.31(+2.43%) |