Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.03 | 23.22 | 22.89 | 23.12 | 4,283,010 | +0.01(+0.04%) |
Sep 27, 2012 | 23.08 | 23.29 | 22.85 | 23.11 | 5,715,528 | +0.20(+0.89%) |
Sep 26, 2012 | 23.08 | 23.25 | 22.89 | 22.91 | 7,738,687 | -0.16(-0.67%) |
Sep 25, 2012 | 23.82 | 23.84 | 23.07 | 23.07 | 10,318,004 | -0.72(-3.03%) |
Sep 24, 2012 | 23.02 | 23.84 | 23.02 | 23.79 | 10,888,715 | +0.53(+2.29%) |
Sep 21, 2012 | 23.79 | 23.87 | 23.25 | 23.25 | 7,022,854 | -0.28(-1.18%) |
Sep 20, 2012 | 23.47 | 23.65 | 23.27 | 23.53 | 6,145,517 | -0.21(-0.90%) |
Sep 19, 2012 | 23.20 | 23.85 | 23.20 | 23.74 | 11,694,896 | +0.28(+1.19%) |
Sep 18, 2012 | 23.74 | 23.76 | 23.22 | 23.47 | 11,634,989 | -0.37(-1.54%) |
Sep 17, 2012 | 24.38 | 24.42 | 23.63 | 23.83 | 10,728,675 | -0.63(-2.57%) |
Sep 14, 2012 | 23.83 | 25.18 | 23.74 | 24.46 | 22,016,448 | +0.85(+3.60%) |
Sep 13, 2012 | 22.98 | 24.10 | 22.84 | 23.61 | 13,441,502 | +0.64(+2.78%) |
Sep 12, 2012 | 22.61 | 23.19 | 22.61 | 22.98 | 8,682,901 | +0.42(+1.85%) |
Sep 11, 2012 | 22.66 | 22.79 | 22.42 | 22.56 | 6,911,353 | -0.04(-0.18%) |
Sep 10, 2012 | 22.44 | 22.87 | 22.43 | 22.60 | 8,791,345 | +0.11(+0.47%) |
Sep 07, 2012 | 22.49 | 23.02 | 22.36 | 22.49 | 17,065,654 | +0.67(+3.07%) |
Sep 06, 2012 | 21.14 | 21.90 | 21.14 | 21.82 | 11,584,862 | +1.01(+4.83%) |
Sep 05, 2012 | 20.85 | 21.02 | 20.70 | 20.82 | 4,318,098 | -0.13(-0.62%) |
Sep 04, 2012 | 20.60 | 21.05 | 20.56 | 20.95 | 5,647,919 | -0.51(-2.36%) |
Aug 31, 2012 | 21.45 | 21.62 | 21.35 | 21.45 | 3,583,605 | +1.03(+5.04%) |
Aug 30, 2012 | 20.39 | 20.51 | 20.18 | 20.42 | 3,119,095 | -0.11(-0.52%) |
Aug 29, 2012 | 20.35 | 20.68 | 20.33 | 20.53 | 5,183,332 | +0.34(+1.67%) |
Aug 28, 2012 | 20.38 | 20.45 | 20.14 | 20.19 | 5,863,775 | -0.33(-1.59%) |
Aug 27, 2012 | 20.56 | 20.70 | 20.40 | 20.52 | 3,783,143 | +0.07(+0.36%) |
Aug 24, 2012 | 20.28 | 20.51 | 20.22 | 20.45 | 4,623,841 | +0.15(+0.76%) |
Aug 23, 2012 | 20.68 | 20.68 | 20.20 | 20.29 | 4,499,971 | -0.24(-1.15%) |
Aug 22, 2012 | 20.59 | 20.84 | 20.36 | 20.53 | 6,680,902 | -0.07(-0.32%) |
Aug 21, 2012 | 20.82 | 20.98 | 20.54 | 20.59 | 4,927,686 | -0.14(-0.67%) |
Aug 20, 2012 | 20.76 | 20.84 | 20.62 | 20.73 | 3,303,375 | -0.03(-0.16%) |
Aug 17, 2012 | 20.66 | 20.80 | 20.61 | 20.76 | 3,739,684 | +0.19(+0.91%) |
Aug 16, 2012 | 20.44 | 20.61 | 20.31 | 20.58 | 5,382,411 | +0.20(+0.96%) |
Aug 15, 2012 | 20.25 | 20.51 | 20.23 | 20.38 | 3,073,436 | +0.04(+0.20%) |
Aug 14, 2012 | 20.36 | 20.45 | 20.22 | 20.34 | 6,056,884 | +0.07(+0.32%) |
Aug 13, 2012 | 20.12 | 20.28 | 20.05 | 20.27 | 4,538,520 | +0.05(+0.24%) |
Aug 10, 2012 | 20.02 | 20.27 | 19.87 | 20.23 | 4,826,405 | +0.11(+0.53%) |
Aug 09, 2012 | 19.79 | 20.18 | 19.75 | 20.12 | 4,906,203 | +0.26(+1.31%) |
Aug 08, 2012 | 19.62 | 20.11 | 19.62 | 19.86 | 4,800,010 | +0.07(+0.33%) |
Aug 07, 2012 | 19.63 | 20.18 | 19.57 | 19.79 | 7,594,278 | +0.22(+1.12%) |
Aug 06, 2012 | 19.71 | 19.92 | 19.55 | 19.57 | 3,443,819 | -0.05(-0.25%) |
Aug 03, 2012 | 19.25 | 19.83 | 19.24 | 19.62 | 5,860,337 | +0.72(+3.79%) |
Aug 02, 2012 | 19.06 | 19.19 | 18.64 | 18.91 | 5,916,318 | -0.37(-1.94%) |
Aug 01, 2012 | 19.36 | 19.54 | 19.15 | 19.28 | 7,688,439 | +0.02(+0.08%) |
Jul 31, 2012 | 19.12 | 19.38 | 19.01 | 19.26 | 7,386,314 | +0.08(+0.42%) |
Jul 30, 2012 | 19.27 | 19.35 | 19.10 | 19.18 | 3,870,429 | -0.19(-0.97%) |
Jul 27, 2012 | 19.31 | 19.54 | 19.01 | 19.37 | 5,795,763 | +0.30(+1.58%) |
Jul 26, 2012 | 18.95 | 19.12 | 18.83 | 19.07 | 5,507,017 | +0.52(+2.81%) |
Jul 25, 2012 | 18.64 | 18.86 | 18.53 | 18.55 | 7,668,796 | +0.02(+0.09%) |
Jul 24, 2012 | 18.76 | 18.88 | 18.20 | 18.53 | 8,014,382 | -0.15(-0.83%) |
Jul 23, 2012 | 18.73 | 19.13 | 18.50 | 18.69 | 8,341,675 | -0.47(-2.47%) |
Jul 20, 2012 | 19.54 | 19.63 | 18.88 | 19.16 | 12,200,197 | -0.59(-2.97%) |
Jul 19, 2012 | 20.19 | 20.35 | 19.40 | 19.74 | 11,168,844 | -0.41(-2.02%) |
Jul 18, 2012 | 20.23 | 20.47 | 20.06 | 20.15 | 5,381,182 | -0.15(-0.76%) |
Jul 17, 2012 | 20.41 | 20.45 | 19.90 | 20.31 | 5,779,066 | +0.05(+0.24%) |
Jul 16, 2012 | 20.10 | 20.51 | 19.90 | 20.26 | 7,149,989 | +0.10(+0.48%) |
Jul 13, 2012 | 19.47 | 20.31 | 19.39 | 20.16 | 8,786,823 | +0.82(+4.25%) |
Jul 12, 2012 | 19.47 | 19.56 | 19.28 | 19.34 | 5,369,765 | -0.38(-1.94%) |
Jul 11, 2012 | 19.34 | 19.82 | 19.25 | 19.72 | 7,441,067 | +0.41(+2.11%) |
Jul 10, 2012 | 19.53 | 19.94 | 19.16 | 19.31 | 7,973,009 | -0.12(-0.63%) |
Jul 09, 2012 | 19.64 | 19.74 | 19.31 | 19.44 | 5,855,426 | -0.29(-1.49%) |
Jul 06, 2012 | 19.59 | 19.87 | 19.49 | 19.73 | 4,326,626 | -0.15(-0.78%) |
Jul 05, 2012 | 20.01 | 20.09 | 19.85 | 19.88 | 4,230,869 | -0.21(-1.05%) |
Jul 03, 2012 | 20.12 | 20.36 | 20.01 | 20.10 | 3,165,264 | -0.02(-0.08%) |
Jul 02, 2012 | 20.10 | 20.25 | 19.82 | 20.11 | 8,975,391 | +0.37(+1.90%) |
Jun 29, 2012 | 19.40 | 19.74 | 19.37 | 19.74 | 8,371,139 | +0.76(+3.99%) |
Jun 28, 2012 | 18.69 | 19.00 | 18.50 | 18.98 | 6,239,437 | +0.10(+0.52%) |
Jun 27, 2012 | 18.56 | 18.95 | 18.35 | 18.88 | 5,430,657 | +0.37(+1.98%) |
Jun 26, 2012 | 18.03 | 18.61 | 17.97 | 18.52 | 9,132,654 | +0.49(+2.71%) |
Jun 25, 2012 | 18.45 | 18.46 | 17.69 | 18.03 | 6,694,160 | -0.73(-3.87%) |
Jun 22, 2012 | 18.53 | 18.89 | 18.52 | 18.75 | 5,521,749 | +0.33(+1.81%) |
Jun 21, 2012 | 19.10 | 19.26 | 18.38 | 18.42 | 9,037,387 | -0.66(-3.46%) |
Jun 20, 2012 | 18.97 | 19.17 | 18.67 | 19.08 | 7,404,973 | +0.12(+0.64%) |
Jun 19, 2012 | 18.46 | 19.09 | 18.45 | 18.95 | 9,156,838 | +0.62(+3.38%) |
Jun 18, 2012 | 18.25 | 18.56 | 18.08 | 18.34 | 5,501,738 | +0.07(+0.36%) |
Jun 15, 2012 | 18.12 | 18.36 | 17.95 | 18.27 | 8,832,369 | +0.24(+1.36%) |
Jun 14, 2012 | 17.99 | 18.22 | 17.91 | 18.03 | 6,270,865 | +0.11(+0.59%) |
Jun 13, 2012 | 17.59 | 18.21 | 17.56 | 17.92 | 6,881,133 | +0.26(+1.48%) |
Jun 12, 2012 | 17.63 | 17.72 | 17.24 | 17.66 | 8,954,766 | +0.06(+0.32%) |
Jun 11, 2012 | 18.34 | 18.34 | 17.59 | 17.60 | 5,328,394 | -0.46(-2.57%) |
Jun 08, 2012 | 17.91 | 18.08 | 17.41 | 18.07 | 6,364,045 | +0.33(+1.88%) |
Jun 07, 2012 | 17.91 | 18.09 | 17.66 | 17.73 | 4,371,681 | +0.05(+0.28%) |
Jun 06, 2012 | 17.46 | 17.80 | 17.35 | 17.68 | 6,724,730 | +0.45(+2.60%) |
Jun 05, 2012 | 17.15 | 17.64 | 17.11 | 17.24 | 7,002,916 | +0.05(+0.28%) |
Jun 04, 2012 | 17.96 | 18.03 | 17.07 | 17.19 | 10,294,998 | -0.62(-3.48%) |
Jun 01, 2012 | 18.18 | 18.25 | 17.59 | 17.81 | 12,409,144 | -0.86(-4.62%) |
May 31, 2012 | 18.34 | 18.86 | 17.94 | 18.67 | 10,281,740 | +0.61(+3.38%) |
May 30, 2012 | 18.24 | 18.31 | 18.01 | 18.06 | 8,828,563 | -0.36(-1.98%) |
May 29, 2012 | 18.37 | 18.52 | 18.27 | 18.42 | 5,965,006 | -0.66(-3.47%) |
May 25, 2012 | 19.09 | 19.37 | 19.03 | 19.09 | 4,758,191 | +0.70(+3.82%) |
May 24, 2012 | 18.65 | 18.65 | 18.12 | 18.38 | 7,438,560 | -0.15(-0.79%) |
May 23, 2012 | 18.10 | 18.56 | 17.95 | 18.53 | 6,746,364 | +0.26(+1.42%) |
May 22, 2012 | 18.20 | 18.59 | 18.12 | 18.27 | 8,684,097 | +0.18(+0.99%) |
May 21, 2012 | 17.70 | 18.16 | 17.54 | 18.09 | 9,660,917 | +0.48(+2.72%) |
May 18, 2012 | 18.07 | 18.16 | 17.48 | 17.61 | 10,414,528 | -0.36(-2.03%) |
May 17, 2012 | 18.41 | 18.45 | 17.98 | 17.98 | 7,015,326 | -0.45(-2.46%) |
May 16, 2012 | 18.57 | 18.85 | 18.40 | 18.43 | 8,896,331 | -0.03(-0.18%) |
May 15, 2012 | 18.67 | 18.90 | 18.42 | 18.46 | 6,994,114 | -0.19(-1.04%) |
May 14, 2012 | 18.92 | 19.05 | 18.59 | 18.66 | 7,974,634 | -0.56(-2.91%) |
May 11, 2012 | 18.69 | 19.42 | 18.58 | 19.22 | 7,450,152 | +0.09(+0.47%) |
May 10, 2012 | 19.01 | 19.33 | 19.01 | 19.13 | 5,674,586 | +0.41(+2.21%) |
May 09, 2012 | 18.87 | 18.94 | 18.38 | 18.72 | 11,076,389 | -0.45(-2.37%) |
May 08, 2012 | 19.31 | 19.41 | 18.92 | 19.17 | 6,191,791 | -0.28(-1.46%) |
May 07, 2012 | 19.02 | 19.54 | 19.02 | 19.45 | 6,090,669 | +0.19(+1.01%) |
May 04, 2012 | 19.47 | 19.61 | 19.16 | 19.26 | 6,176,376 | -0.45(-2.26%) |
May 03, 2012 | 19.71 | 19.87 | 19.49 | 19.70 | 6,269,360 | -0.01(-0.04%) |
May 02, 2012 | 19.64 | 19.80 | 19.36 | 19.71 | 5,779,778 | -0.09(-0.45%) |
May 01, 2012 | 19.69 | 20.12 | 19.58 | 19.80 | 7,593,697 | +0.11(+0.58%) |
Apr 30, 2012 | 20.00 | 20.04 | 19.55 | 19.69 | 8,887,945 | -0.42(-2.10%) |
Apr 27, 2012 | 19.87 | 20.13 | 19.62 | 20.11 | 9,688,171 | +0.31(+1.56%) |
Apr 26, 2012 | 19.54 | 19.83 | 19.43 | 19.80 | 8,929,011 | +0.13(+0.66%) |
Apr 25, 2012 | 19.47 | 19.79 | 19.32 | 19.67 | 8,821,969 | +0.47(+2.45%) |
Apr 24, 2012 | 18.90 | 19.31 | 18.85 | 19.20 | 8,838,370 | +0.36(+1.94%) |
Apr 23, 2012 | 18.34 | 19.24 | 18.33 | 18.84 | 18,851,244 | +0.51(+2.79%) |
Apr 20, 2012 | 18.62 | 18.66 | 18.21 | 18.33 | 8,215,233 | -0.11(-0.62%) |
Apr 19, 2012 | 18.74 | 18.87 | 18.29 | 18.44 | 11,991,673 | -0.27(-1.43%) |
Apr 18, 2012 | 18.78 | 19.06 | 18.69 | 18.71 | 6,119,279 | -0.19(-1.03%) |
Apr 17, 2012 | 18.75 | 19.14 | 18.63 | 18.90 | 8,272,453 | +0.39(+2.10%) |
Apr 16, 2012 | 18.51 | 18.72 | 18.29 | 18.51 | 12,023,859 | +0.20(+1.11%) |
Apr 13, 2012 | 18.99 | 19.08 | 18.04 | 18.31 | 23,851,884 | -0.79(-4.12%) |
Apr 12, 2012 | 18.88 | 19.18 | 18.83 | 19.10 | 6,853,528 | +0.25(+1.33%) |
Apr 11, 2012 | 18.79 | 19.12 | 18.61 | 18.85 | 8,481,235 | +0.32(+1.75%) |
Apr 10, 2012 | 18.77 | 18.91 | 18.37 | 18.52 | 11,331,292 | -0.36(-1.89%) |
Apr 09, 2012 | 19.13 | 19.13 | 18.66 | 18.88 | 6,601,093 | -0.63(-3.24%) |
Apr 05, 2012 | 19.41 | 19.74 | 19.30 | 19.51 | 6,186,736 | +0.03(+0.17%) |
Apr 04, 2012 | 19.56 | 19.76 | 19.42 | 19.48 | 8,020,140 | -0.36(-1.84%) |
Apr 03, 2012 | 19.60 | 19.85 | 19.46 | 19.84 | 9,151,604 | +0.15(+0.78%) |
Apr 02, 2012 | 19.19 | 19.80 | 19.19 | 19.69 | 7,687,051 | +0.09(+0.46%) |
Mar 30, 2012 | 19.75 | 19.81 | 19.27 | 19.60 | 9,097,960 | +0.02(+0.08%) |
Mar 29, 2012 | 19.80 | 19.83 | 19.27 | 19.58 | 16,186,292 | -0.11(-0.58%) |
Mar 28, 2012 | 19.40 | 19.70 | 19.30 | 19.70 | 9,690,514 | +0.32(+1.63%) |
Mar 27, 2012 | 19.54 | 19.59 | 19.32 | 19.38 | 7,591,108 | -0.08(-0.42%) |
Mar 26, 2012 | 19.54 | 19.58 | 19.29 | 19.46 | 9,693,228 | +0.22(+1.14%) |
Mar 23, 2012 | 18.85 | 19.27 | 18.65 | 19.24 | 15,013,022 | +0.08(+0.42%) |
Mar 22, 2012 | 19.66 | 19.66 | 19.02 | 19.16 | 11,201,312 | -0.70(-3.51%) |
Mar 21, 2012 | 19.84 | 20.02 | 19.62 | 19.86 | 8,091,912 | -0.13(-0.65%) |
Mar 20, 2012 | 20.06 | 20.18 | 19.62 | 19.99 | 14,725,686 | +0.09(+0.45%) |
Mar 19, 2012 | 19.77 | 20.22 | 19.50 | 19.90 | 9,189,464 | +0.13(+0.66%) |
Mar 16, 2012 | 19.97 | 20.13 | 19.70 | 19.77 | 11,140,022 | -0.09(-0.45%) |
Mar 15, 2012 | 19.29 | 20.18 | 19.19 | 19.86 | 17,166,934 | +0.71(+3.73%) |
Mar 14, 2012 | 17.98 | 19.49 | 17.84 | 19.15 | 30,743,028 | +0.84(+4.56%) |
Mar 13, 2012 | 17.99 | 18.59 | 17.60 | 18.31 | 22,439,868 | +0.57(+3.20%) |
Mar 12, 2012 | 18.12 | 18.12 | 17.56 | 17.74 | 12,219,322 | -0.30(-1.66%) |
Mar 09, 2012 | 17.95 | 18.12 | 17.74 | 18.04 | 5,994,233 | +0.30(+1.69%) |
Mar 08, 2012 | 17.56 | 17.89 | 17.47 | 17.74 | 9,950,596 | +0.28(+1.58%) |
Mar 07, 2012 | 17.73 | 17.75 | 17.32 | 17.47 | 12,380,008 | -0.54(-2.97%) |
Mar 06, 2012 | 18.59 | 18.59 | 17.92 | 18.00 | 11,027,924 | -0.84(-4.44%) |
Mar 05, 2012 | 19.46 | 19.46 | 18.75 | 18.84 | 10,537,907 | +0.16(+0.88%) |
Mar 02, 2012 | 18.80 | 19.01 | 18.55 | 18.67 | 10,285,535 | +0.06(+0.30%) |
Mar 01, 2012 | 18.86 | 19.23 | 18.62 | 18.62 | 14,935,329 | -0.24(-1.25%) |
Feb 29, 2012 | 18.50 | 18.96 | 18.35 | 18.85 | 9,806,435 | +0.36(+1.97%) |
Feb 28, 2012 | 17.87 | 18.58 | 17.81 | 18.49 | 8,706,601 | -0.86(-4.44%) |
Feb 27, 2012 | 18.70 | 19.44 | 18.64 | 19.35 | 8,319,739 | +1.33(+7.37%) |
Feb 24, 2012 | 17.88 | 18.02 | 17.66 | 18.02 | 7,260,286 | +0.14(+0.77%) |
Feb 23, 2012 | 18.46 | 18.55 | 17.80 | 17.88 | 12,496,051 | -0.69(-3.74%) |
Feb 22, 2012 | 18.49 | 19.01 | 18.29 | 18.58 | 10,883,616 | -0.91(-4.65%) |
Feb 21, 2012 | 19.39 | 19.94 | 19.18 | 19.48 | 10,377,217 | +1.27(+6.97%) |
Feb 17, 2012 | 17.65 | 18.32 | 17.48 | 18.21 | 7,692,934 | +0.56(+3.15%) |
Feb 16, 2012 | 17.62 | 17.84 | 17.48 | 17.66 | 8,340,980 | +0.16(+0.92%) |
Feb 15, 2012 | 17.54 | 17.69 | 17.29 | 17.50 | 10,625,117 | -0.49(-2.74%) |
Feb 14, 2012 | 18.05 | 18.16 | 17.93 | 17.99 | 8,392,631 | -0.88(-4.65%) |
Feb 13, 2012 | 18.93 | 19.04 | 18.81 | 18.87 | 8,002,193 | +0.62(+3.39%) |
Feb 10, 2012 | 18.22 | 18.50 | 17.92 | 18.25 | 13,600,154 | +0.28(+1.57%) |
Feb 09, 2012 | 17.92 | 18.04 | 17.71 | 17.96 | 7,013,429 | +0.05(+0.27%) |
Feb 08, 2012 | 17.72 | 18.32 | 17.68 | 17.92 | 11,414,984 | +0.07(+0.41%) |
Feb 07, 2012 | 17.83 | 18.00 | 17.77 | 17.84 | 5,856,807 | -0.87(-4.65%) |
Feb 06, 2012 | 18.70 | 18.87 | 18.64 | 18.71 | 5,584,240 | +1.51(+8.77%) |
Feb 03, 2012 | 16.99 | 17.37 | 16.87 | 17.20 | 6,007,050 | +0.22(+1.28%) |
Feb 02, 2012 | 16.87 | 17.41 | 16.85 | 16.99 | 8,701,666 | +0.38(+2.29%) |
Feb 01, 2012 | 16.69 | 16.86 | 16.47 | 16.61 | 7,902,633 | +0.03(+0.19%) |
Jan 31, 2012 | 16.43 | 16.66 | 16.20 | 16.57 | 9,047,613 | -0.81(-4.65%) |
Jan 30, 2012 | 17.23 | 17.48 | 16.99 | 17.38 | 8,622,374 | +0.83(+5.03%) |
Jan 27, 2012 | 17.50 | 17.57 | 16.41 | 16.55 | 15,101,732 | -0.90(-5.18%) |
Jan 26, 2012 | 17.07 | 17.61 | 17.07 | 17.45 | 12,053,739 | +0.27(+1.55%) |
Jan 25, 2012 | 16.98 | 17.21 | 16.71 | 17.19 | 6,812,401 | +0.06(+0.33%) |
Jan 24, 2012 | 16.99 | 17.30 | 16.87 | 17.13 | 12,435,977 | -0.84(-4.65%) |
Jan 23, 2012 | 17.82 | 18.15 | 17.70 | 17.97 | 11,857,410 | +1.63(+9.96%) |
Jan 20, 2012 | 16.99 | 17.17 | 16.27 | 16.34 | 16,855,368 | -0.60(-3.53%) |
Jan 19, 2012 | 16.49 | 16.98 | 16.24 | 16.94 | 9,943,258 | +0.30(+1.80%) |
Jan 18, 2012 | 17.12 | 17.12 | 16.55 | 16.64 | 10,370,333 | -0.81(-4.65%) |
Jan 17, 2012 | 17.96 | 17.96 | 17.36 | 17.45 | 9,887,890 | +0.46(+2.69%) |
Jan 13, 2012 | 17.08 | 17.13 | 16.49 | 16.99 | 13,372,001 | -0.01(-0.05%) |
Jan 12, 2012 | 16.47 | 17.04 | 16.30 | 17.00 | 13,454,617 | +0.48(+2.88%) |
Jan 11, 2012 | 16.53 | 16.82 | 16.29 | 16.53 | 10,768,300 | +0.32(+1.99%) |
Jan 10, 2012 | 15.99 | 16.28 | 15.90 | 16.20 | 8,550,678 | -0.79(-4.65%) |
Jan 09, 2012 | 16.77 | 17.07 | 16.68 | 16.99 | 8,152,824 | +1.12(+7.07%) |
Jan 06, 2012 | 14.95 | 16.09 | 14.78 | 15.87 | 16,208,934 | +0.81(+5.36%) |
Jan 05, 2012 | 14.78 | 15.14 | 14.59 | 15.07 | 8,817,106 | +0.11(+0.76%) |
Jan 04, 2012 | 14.62 | 15.11 | 14.59 | 14.95 | 9,131,095 | +0.65(+4.51%) |
Dec 30, 2011 | 13.89 | 14.33 | 13.87 | 14.31 | 8,501,010 | +0.43(+3.08%) |
Dec 29, 2011 | 14.17 | 14.23 | 13.73 | 13.88 | 6,155,066 | -0.29(-2.05%) |
Dec 28, 2011 | 14.38 | 14.47 | 14.14 | 14.17 | 4,210,559 | -0.69(-4.65%) |
Dec 27, 2011 | 15.08 | 15.17 | 14.83 | 14.86 | 4,014,609 | +0.61(+4.29%) |
Dec 23, 2011 | 13.69 | 14.43 | 13.69 | 14.25 | 10,516,862 | +0.57(+4.13%) |
Dec 22, 2011 | 13.54 | 13.71 | 13.30 | 13.68 | 11,173,825 | +0.06(+0.47%) |
Dec 21, 2011 | 13.01 | 13.68 | 13.01 | 13.62 | 10,390,027 | +0.86(+6.77%) |
Dec 20, 2011 | 13.35 | 13.49 | 12.75 | 12.76 | 9,111,153 | -0.62(-4.65%) |
Dec 19, 2011 | 14.00 | 14.15 | 13.37 | 13.38 | 8,687,255 | -0.08(-0.59%) |
Dec 16, 2011 | 13.56 | 13.74 | 13.34 | 13.46 | 10,833,947 | +0.19(+1.40%) |
Dec 15, 2011 | 13.38 | 13.59 | 13.26 | 13.27 | 14,310,998 | +0.06(+0.43%) |
Dec 14, 2011 | 13.68 | 13.85 | 13.04 | 13.22 | 11,201,818 | -0.38(-2.79%) |
Dec 13, 2011 | 13.76 | 13.93 | 13.47 | 13.60 | 8,461,993 | -0.66(-4.65%) |
Dec 12, 2011 | 14.43 | 14.61 | 14.13 | 14.26 | 8,067,658 | +0.29(+2.09%) |
Dec 09, 2011 | 14.51 | 14.57 | 13.90 | 13.97 | 8,316,331 | -0.73(-5.00%) |
Dec 08, 2011 | 14.41 | 14.76 | 14.14 | 14.70 | 13,760,184 | +0.15(+1.00%) |
Dec 07, 2011 | 15.20 | 15.24 | 14.53 | 14.56 | 12,722,718 | -1.00(-6.44%) |
Dec 06, 2011 | 15.35 | 15.73 | 15.28 | 15.56 | 10,297,254 | -0.76(-4.65%) |
Dec 05, 2011 | 16.10 | 16.49 | 16.03 | 16.32 | 9,818,193 | +1.79(+12.34%) |
Dec 02, 2011 | 14.41 | 14.62 | 14.10 | 14.52 | 5,232,791 | -0.11(-0.77%) |
Dec 01, 2011 | 14.29 | 14.65 | 14.10 | 14.64 | 9,990,448 | +0.96(+7.03%) |
Nov 30, 2011 | 13.56 | 13.80 | 13.40 | 13.68 | 6,858,106 | +0.11(+0.83%) |
Nov 29, 2011 | 13.85 | 13.93 | 13.37 | 13.56 | 6,282,335 | -0.66(-4.65%) |
Nov 28, 2011 | 14.53 | 14.61 | 14.02 | 14.23 | 5,990,041 | +0.27(+1.94%) |
Nov 25, 2011 | 13.89 | 14.26 | 13.85 | 13.96 | 1,888,291 | +0.76(+5.77%) |
Nov 24, 2011 | 13.76 | 13.80 | 13.19 | 13.19 | 8,646,629 | -0.78(-5.57%) |
Nov 23, 2011 | 14.10 | 14.29 | 13.86 | 13.97 | 5,625,573 | -0.18(-1.30%) |
Nov 22, 2011 | 14.22 | 14.29 | 13.98 | 14.16 | 9,195,618 | -0.73(-4.93%) |
Nov 21, 2011 | 14.96 | 15.04 | 14.70 | 14.89 | 8,741,740 | +0.55(+3.84%) |
Nov 18, 2011 | 14.45 | 14.66 | 14.26 | 14.34 | 11,971,710 | -0.15(-1.05%) |
Nov 17, 2011 | 14.61 | 14.99 | 14.48 | 14.49 | 9,036,130 | -0.33(-2.22%) |
Nov 16, 2011 | 14.82 | 14.98 | 14.44 | 14.82 | 7,987,245 | -0.12(-0.81%) |
Nov 15, 2011 | 15.36 | 15.39 | 14.78 | 14.94 | 7,854,047 | -0.78(-4.94%) |
Nov 14, 2011 | 16.16 | 16.19 | 15.54 | 15.72 | 7,466,353 | +0.55(+3.63%) |
Nov 11, 2011 | 15.36 | 15.54 | 15.02 | 15.17 | 10,118,531 | +0.06(+0.43%) |
Nov 10, 2011 | 15.63 | 15.67 | 14.98 | 15.10 | 10,051,994 | -1.09(-6.74%) |
Nov 09, 2011 | 15.87 | 16.29 | 15.59 | 16.20 | 6,666,483 | +0.47(+3.01%) |
Nov 08, 2011 | 15.65 | 15.95 | 15.34 | 15.72 | 7,614,815 | -0.82(-4.94%) |
Nov 07, 2011 | 16.46 | 16.77 | 16.13 | 16.54 | 7,239,009 | +0.90(+5.73%) |
Nov 04, 2011 | 15.67 | 15.83 | 15.33 | 15.64 | 7,407,481 | -0.26(-1.67%) |
Nov 03, 2011 | 15.89 | 16.00 | 15.27 | 15.91 | 8,762,133 | +0.22(+1.43%) |
Nov 02, 2011 | 15.55 | 15.75 | 15.30 | 15.68 | 7,951,111 | +0.63(+4.21%) |
Nov 01, 2011 | 15.01 | 15.67 | 14.80 | 15.05 | 12,205,958 | -0.79(-4.97%) |
Oct 31, 2011 | 16.25 | 16.32 | 15.83 | 15.83 | 8,463,467 | -0.72(-4.36%) |
Oct 28, 2011 | 16.66 | 16.89 | 16.42 | 16.56 | 7,209,366 | -0.30(-1.81%) |
Oct 27, 2011 | 16.36 | 17.10 | 16.22 | 16.86 | 16,687,328 | +1.30(+8.35%) |
Oct 26, 2011 | 15.51 | 15.70 | 15.10 | 15.56 | 7,285,870 | +0.50(+3.30%) |
Oct 25, 2011 | 15.57 | 15.67 | 15.05 | 15.06 | 11,298,370 | -0.68(-4.33%) |
Oct 24, 2011 | 14.90 | 15.90 | 14.86 | 15.75 | 13,244,002 | +0.84(+5.65%) |
Oct 21, 2011 | 15.14 | 15.22 | 14.41 | 14.90 | 22,589,142 | -0.51(-3.33%) |
Oct 20, 2011 | 15.20 | 15.48 | 14.79 | 15.42 | 9,732,396 | +0.34(+2.24%) |
Oct 19, 2011 | 15.53 | 15.73 | 15.05 | 15.08 | 15,758,559 | -0.47(-3.04%) |
Oct 18, 2011 | 14.70 | 15.79 | 14.49 | 15.55 | 11,186,977 | +1.04(+7.13%) |
Oct 17, 2011 | 15.02 | 15.03 | 14.49 | 14.52 | 7,954,226 | -0.76(-4.99%) |
Oct 14, 2011 | 15.62 | 15.77 | 15.06 | 15.28 | 10,445,606 | +0.00(+0.00%) |
Oct 13, 2011 | 15.43 | 15.44 | 14.83 | 15.28 | 9,945,959 | -0.29(-1.86%) |
Oct 12, 2011 | 15.25 | 15.96 | 15.23 | 15.57 | 13,060,840 | +0.46(+3.03%) |
Oct 11, 2011 | 14.93 | 15.19 | 14.76 | 15.11 | 13,396,762 | -0.02(-0.16%) |
Oct 10, 2011 | 14.96 | 15.40 | 14.87 | 15.14 | 9,945,586 | +0.58(+3.97%) |
Oct 07, 2011 | 15.45 | 15.45 | 14.36 | 14.56 | 9,522,568 | -0.79(-5.17%) |
Oct 06, 2011 | 14.37 | 15.39 | 14.10 | 15.35 | 9,883,909 | +0.92(+6.40%) |
Oct 05, 2011 | 14.24 | 14.54 | 13.84 | 14.43 | 6,485,688 | +0.14(+1.01%) |
Oct 04, 2011 | 13.52 | 14.31 | 13.32 | 14.29 | 15,575,023 | +0.52(+3.79%) |