Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.90 | 17.00 | 16.76 | 16.81 | 825,701 | -0.18(-1.08%) |
Sep 27, 2012 | 16.97 | 17.06 | 16.85 | 17.00 | 752,960 | +0.07(+0.42%) |
Sep 26, 2012 | 17.05 | 17.14 | 16.86 | 16.93 | 679,062 | -0.10(-0.58%) |
Sep 25, 2012 | 17.33 | 17.35 | 16.99 | 17.03 | 896,802 | -0.21(-1.23%) |
Sep 24, 2012 | 16.73 | 17.35 | 16.41 | 17.24 | 1,743,343 | +0.22(+1.29%) |
Sep 21, 2012 | 17.42 | 17.47 | 17.01 | 17.02 | 1,659,989 | -0.18(-1.07%) |
Sep 20, 2012 | 17.33 | 17.40 | 17.12 | 17.20 | 775,748 | -0.28(-1.62%) |
Sep 19, 2012 | 17.30 | 17.72 | 17.19 | 17.49 | 1,105,337 | +0.48(+2.79%) |
Sep 18, 2012 | 16.98 | 17.11 | 16.88 | 17.01 | 1,021,143 | -0.03(-0.17%) |
Sep 17, 2012 | 17.22 | 17.22 | 16.92 | 17.04 | 850,080 | -0.23(-1.31%) |
Sep 14, 2012 | 16.84 | 17.37 | 16.69 | 17.27 | 901,151 | +0.54(+3.22%) |
Sep 13, 2012 | 16.32 | 16.88 | 16.20 | 16.73 | 694,335 | +0.41(+2.52%) |
Sep 12, 2012 | 16.10 | 16.35 | 16.03 | 16.32 | 453,355 | +0.33(+2.09%) |
Sep 11, 2012 | 16.10 | 16.14 | 15.93 | 15.98 | 423,171 | -0.14(-0.88%) |
Sep 10, 2012 | 15.97 | 16.21 | 15.83 | 16.13 | 574,869 | +0.12(+0.75%) |
Sep 07, 2012 | 16.08 | 16.19 | 15.97 | 16.01 | 315,945 | +0.00(+0.00%) |
Sep 06, 2012 | 15.69 | 16.01 | 15.64 | 16.01 | 703,273 | +0.44(+2.83%) |
Sep 05, 2012 | 15.62 | 15.66 | 15.36 | 15.57 | 601,151 | +0.01(+0.05%) |
Sep 04, 2012 | 15.10 | 15.68 | 15.03 | 15.56 | 746,334 | +0.46(+3.05%) |
Aug 31, 2012 | 15.30 | 15.30 | 15.01 | 15.10 | 284,472 | -0.04(-0.28%) |
Aug 30, 2012 | 15.17 | 15.23 | 14.99 | 15.14 | 238,253 | -0.18(-1.20%) |
Aug 29, 2012 | 15.13 | 15.43 | 15.05 | 15.32 | 388,103 | +0.35(+2.37%) |
Aug 27, 2012 | 15.04 | 15.08 | 14.88 | 14.97 | 259,284 | +0.04(+0.24%) |
Aug 24, 2012 | 14.88 | 14.98 | 14.85 | 14.93 | 297,070 | -0.02(-0.14%) |
Aug 23, 2012 | 15.29 | 15.32 | 14.93 | 14.96 | 344,685 | -0.37(-2.41%) |
Aug 22, 2012 | 15.55 | 15.57 | 15.20 | 15.32 | 434,435 | -0.22(-1.41%) |
Aug 21, 2012 | 15.62 | 15.86 | 15.47 | 15.54 | 373,241 | -0.04(-0.23%) |
Aug 20, 2012 | 15.46 | 15.65 | 15.46 | 15.58 | 332,623 | +0.05(+0.32%) |
Aug 17, 2012 | 15.37 | 15.54 | 15.25 | 15.53 | 314,773 | +0.12(+0.78%) |
Aug 16, 2012 | 15.14 | 15.47 | 15.03 | 15.41 | 627,843 | +0.27(+1.78%) |
Aug 15, 2012 | 15.08 | 15.18 | 15.00 | 15.14 | 220,267 | +0.06(+0.38%) |
Aug 14, 2012 | 15.09 | 15.33 | 15.01 | 15.08 | 347,565 | +0.10(+0.66%) |
Aug 13, 2012 | 15.02 | 15.08 | 14.77 | 14.98 | 300,050 | -0.04(-0.24%) |
Aug 10, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 222,638 | -0.09(-0.56%) |
Aug 09, 2012 | 15.03 | 15.16 | 14.95 | 15.10 | 469,644 | +0.04(+0.24%) |
Aug 08, 2012 | 14.81 | 15.09 | 14.77 | 15.07 | 433,855 | +0.20(+1.34%) |
Aug 07, 2012 | 14.71 | 15.13 | 14.64 | 14.87 | 501,494 | +0.24(+1.65%) |
Aug 06, 2012 | 14.66 | 14.81 | 14.62 | 14.63 | 311,759 | +0.02(+0.15%) |
Aug 03, 2012 | 14.28 | 14.69 | 14.28 | 14.61 | 403,366 | +0.48(+3.42%) |
Aug 02, 2012 | 14.00 | 14.18 | 13.78 | 14.13 | 593,972 | +0.02(+0.15%) |
Aug 01, 2012 | 14.56 | 14.61 | 14.10 | 14.10 | 674,229 | -0.38(-2.63%) |
Jul 31, 2012 | 14.65 | 14.70 | 14.47 | 14.49 | 529,064 | -0.20(-1.35%) |
Jul 30, 2012 | 14.93 | 14.99 | 14.61 | 14.68 | 541,449 | -0.28(-1.84%) |
Jul 27, 2012 | 14.84 | 15.11 | 14.61 | 14.96 | 513,005 | +0.24(+1.63%) |
Jul 26, 2012 | 14.93 | 14.94 | 14.61 | 14.72 | 474,803 | +0.06(+0.39%) |
Jul 25, 2012 | 14.65 | 14.73 | 14.52 | 14.66 | 605,566 | +0.13(+0.92%) |
Jul 24, 2012 | 14.79 | 14.79 | 14.37 | 14.53 | 663,658 | -0.23(-1.58%) |
Jul 23, 2012 | 14.82 | 14.89 | 14.65 | 14.76 | 710,056 | -0.28(-1.88%) |
Jul 20, 2012 | 15.21 | 15.28 | 15.04 | 15.04 | 428,251 | -0.30(-1.98%) |
Jul 19, 2012 | 15.73 | 15.73 | 15.32 | 15.35 | 509,724 | -0.35(-2.20%) |
Jul 18, 2012 | 15.81 | 15.99 | 15.60 | 15.69 | 546,210 | -0.15(-0.94%) |
Jul 17, 2012 | 16.18 | 16.21 | 15.74 | 15.84 | 1,418,102 | -0.25(-1.58%) |
Jul 16, 2012 | 15.82 | 16.18 | 15.71 | 16.09 | 1,239,043 | +0.28(+1.79%) |
Jul 13, 2012 | 15.18 | 15.84 | 15.13 | 15.81 | 1,143,767 | +0.68(+4.48%) |
Jul 12, 2012 | 15.18 | 15.25 | 14.98 | 15.13 | 797,282 | -0.28(-1.79%) |
Jul 11, 2012 | 15.39 | 15.47 | 15.14 | 15.41 | 543,278 | +0.13(+0.83%) |
Jul 10, 2012 | 15.35 | 15.44 | 15.11 | 15.28 | 581,657 | +0.08(+0.51%) |
Jul 09, 2012 | 15.26 | 15.26 | 15.06 | 15.21 | 382,497 | -0.13(-0.87%) |
Jul 06, 2012 | 15.19 | 15.39 | 15.11 | 15.34 | 324,732 | -0.07(-0.46%) |
Jul 05, 2012 | 15.43 | 15.52 | 15.32 | 15.41 | 293,646 | -0.08(-0.55%) |
Jul 03, 2012 | 15.49 | 15.59 | 15.40 | 15.49 | 258,099 | +0.04(+0.23%) |
Jul 02, 2012 | 15.45 | 15.59 | 15.16 | 15.46 | 579,350 | +0.17(+1.11%) |
Jun 29, 2012 | 15.23 | 15.33 | 15.05 | 15.29 | 744,908 | +0.41(+2.75%) |
Jun 28, 2012 | 14.75 | 14.90 | 14.47 | 14.88 | 632,238 | -0.13(-0.85%) |
Jun 27, 2012 | 14.71 | 15.02 | 14.52 | 15.01 | 429,564 | +0.36(+2.46%) |
Jun 26, 2012 | 14.58 | 14.89 | 14.46 | 14.65 | 650,994 | +0.11(+0.78%) |
Jun 25, 2012 | 14.65 | 14.65 | 14.42 | 14.53 | 425,320 | -0.45(-3.01%) |
Jun 22, 2012 | 14.62 | 15.00 | 14.53 | 14.99 | 1,173,461 | +0.52(+3.56%) |
Jun 21, 2012 | 14.92 | 14.98 | 14.45 | 14.47 | 376,174 | -0.42(-2.84%) |
Jun 20, 2012 | 14.85 | 15.07 | 14.76 | 14.89 | 403,004 | +0.00(+0.00%) |
Jun 19, 2012 | 14.70 | 14.96 | 14.54 | 14.89 | 571,592 | +0.37(+2.53%) |
Jun 18, 2012 | 14.40 | 14.67 | 14.39 | 14.53 | 552,256 | -0.01(-0.10%) |
Jun 15, 2012 | 14.40 | 14.61 | 14.30 | 14.54 | 1,018,334 | +0.15(+1.03%) |
Jun 14, 2012 | 14.14 | 14.47 | 14.11 | 14.39 | 523,328 | +0.25(+1.80%) |
Jun 13, 2012 | 14.22 | 14.52 | 14.05 | 14.14 | 601,927 | -0.11(-0.74%) |
Jun 12, 2012 | 14.02 | 14.25 | 13.82 | 14.25 | 922,064 | +0.46(+3.33%) |
Jun 11, 2012 | 14.40 | 14.46 | 13.79 | 13.79 | 1,061,747 | -0.44(-3.12%) |
Jun 08, 2012 | 13.84 | 14.27 | 13.73 | 14.23 | 774,811 | +0.34(+2.44%) |
Jun 07, 2012 | 13.90 | 14.09 | 13.77 | 13.89 | 455,209 | +0.19(+1.39%) |
Jun 06, 2012 | 13.62 | 13.71 | 13.48 | 13.70 | 820,234 | +0.21(+1.57%) |
Jun 05, 2012 | 13.41 | 13.65 | 13.33 | 13.49 | 473,088 | +0.01(+0.05%) |
Jun 04, 2012 | 13.58 | 13.63 | 13.38 | 13.48 | 766,147 | -0.07(-0.52%) |
Jun 01, 2012 | 13.92 | 14.05 | 13.54 | 13.55 | 714,650 | -0.76(-5.28%) |
May 31, 2012 | 14.10 | 14.42 | 13.93 | 14.31 | 985,513 | +0.28(+1.96%) |
May 30, 2012 | 14.22 | 14.28 | 13.99 | 14.03 | 874,150 | -0.34(-2.36%) |
May 29, 2012 | 14.46 | 14.51 | 14.22 | 14.37 | 557,471 | +0.08(+0.54%) |
May 25, 2012 | 14.32 | 14.44 | 14.22 | 14.29 | 424,851 | -0.06(-0.39%) |
May 24, 2012 | 14.34 | 14.35 | 14.06 | 14.35 | 672,902 | +0.07(+0.49%) |
May 23, 2012 | 14.01 | 14.37 | 13.85 | 14.28 | 1,029,595 | +0.13(+0.90%) |
May 22, 2012 | 14.37 | 14.65 | 14.10 | 14.15 | 1,291,028 | -0.22(-1.52%) |
May 21, 2012 | 14.06 | 14.38 | 13.99 | 14.37 | 1,001,935 | +0.37(+2.67%) |
May 18, 2012 | 14.10 | 14.26 | 13.96 | 14.00 | 712,030 | -0.11(-0.75%) |
May 17, 2012 | 14.51 | 14.64 | 14.10 | 14.10 | 1,249,585 | -0.37(-2.58%) |
May 16, 2012 | 14.95 | 15.18 | 14.48 | 14.48 | 864,529 | -0.42(-2.80%) |
May 15, 2012 | 15.01 | 15.18 | 14.86 | 14.89 | 506,103 | -0.13(-0.89%) |
May 14, 2012 | 14.89 | 15.24 | 14.79 | 15.03 | 831,442 | -0.11(-0.70%) |
May 11, 2012 | 15.04 | 15.31 | 14.94 | 15.13 | 478,315 | -0.12(-0.79%) |
May 10, 2012 | 15.21 | 15.31 | 15.06 | 15.25 | 439,418 | +0.25(+1.69%) |
May 09, 2012 | 15.12 | 15.25 | 14.87 | 15.00 | 782,130 | -0.38(-2.48%) |
May 08, 2012 | 15.19 | 15.41 | 15.16 | 15.38 | 736,171 | +0.04(+0.23%) |
May 07, 2012 | 15.01 | 15.42 | 15.01 | 15.35 | 636,064 | +0.24(+1.59%) |
May 04, 2012 | 15.35 | 15.45 | 15.01 | 15.11 | 728,995 | -0.37(-2.42%) |
May 03, 2012 | 15.70 | 15.82 | 15.36 | 15.48 | 744,167 | -0.25(-1.57%) |
May 02, 2012 | 15.76 | 15.80 | 15.52 | 15.73 | 732,960 | -0.15(-0.93%) |
May 01, 2012 | 15.96 | 16.24 | 15.87 | 15.88 | 794,896 | -0.10(-0.62%) |
Apr 30, 2012 | 16.06 | 16.06 | 15.69 | 15.97 | 1,133,564 | -0.13(-0.83%) |
Apr 27, 2012 | 15.99 | 16.14 | 15.73 | 16.11 | 839,965 | +0.11(+0.70%) |
Apr 26, 2012 | 15.64 | 15.99 | 15.64 | 15.99 | 1,684,567 | +0.30(+1.93%) |
Apr 25, 2012 | 15.38 | 15.73 | 15.35 | 15.69 | 1,084,607 | +0.50(+3.28%) |
Apr 24, 2012 | 14.98 | 15.35 | 14.98 | 15.19 | 688,018 | +0.26(+1.74%) |
Apr 23, 2012 | 14.82 | 15.02 | 14.73 | 14.93 | 646,647 | -0.13(-0.89%) |
Apr 20, 2012 | 15.23 | 15.37 | 15.05 | 15.07 | 565,639 | +0.01(+0.09%) |
Apr 19, 2012 | 15.12 | 15.32 | 14.90 | 15.05 | 964,180 | -0.02(-0.14%) |
Apr 18, 2012 | 15.10 | 15.34 | 14.98 | 15.07 | 737,081 | -0.08(-0.56%) |
Apr 17, 2012 | 15.26 | 15.43 | 15.08 | 15.16 | 1,132,186 | +0.11(+0.70%) |
Apr 16, 2012 | 14.91 | 15.17 | 14.69 | 15.05 | 737,678 | +0.27(+1.85%) |
Apr 13, 2012 | 15.28 | 15.29 | 14.76 | 14.78 | 789,372 | -0.59(-3.84%) |
Apr 12, 2012 | 15.00 | 15.43 | 14.96 | 15.37 | 635,347 | +0.37(+2.48%) |
Apr 11, 2012 | 14.91 | 15.00 | 14.83 | 15.00 | 435,226 | +0.30(+2.06%) |
Apr 10, 2012 | 15.15 | 15.21 | 14.61 | 14.69 | 979,737 | -0.45(-2.97%) |
Apr 09, 2012 | 15.09 | 15.26 | 14.96 | 15.14 | 657,772 | -0.25(-1.60%) |
Apr 05, 2012 | 15.24 | 15.49 | 15.22 | 15.39 | 571,469 | +0.01(+0.09%) |
Apr 04, 2012 | 15.68 | 15.83 | 15.29 | 15.38 | 1,947,812 | -0.58(-3.61%) |
Apr 03, 2012 | 16.01 | 16.01 | 15.58 | 15.95 | 1,010,060 | -0.05(-0.31%) |
Apr 02, 2012 | 15.91 | 16.12 | 15.76 | 16.00 | 863,108 | +0.07(+0.44%) |
Mar 30, 2012 | 16.16 | 16.16 | 15.77 | 15.93 | 572,677 | -0.04(-0.26%) |
Mar 29, 2012 | 15.90 | 16.05 | 15.57 | 15.97 | 876,174 | -0.08(-0.48%) |
Mar 28, 2012 | 15.65 | 16.05 | 15.65 | 16.05 | 714,630 | +0.37(+2.38%) |
Mar 27, 2012 | 15.88 | 15.99 | 15.67 | 15.68 | 602,997 | -0.26(-1.63%) |
Mar 26, 2012 | 16.02 | 16.17 | 15.83 | 15.94 | 1,104,177 | +0.05(+0.31%) |
Mar 23, 2012 | 15.76 | 16.02 | 15.57 | 15.89 | 1,414,192 | +0.18(+1.12%) |
Mar 22, 2012 | 15.73 | 15.85 | 15.56 | 15.71 | 792,798 | -0.27(-1.67%) |
Mar 21, 2012 | 16.28 | 16.29 | 15.95 | 15.98 | 611,562 | -0.24(-1.47%) |
Mar 20, 2012 | 16.24 | 16.35 | 15.97 | 16.22 | 902,931 | -0.30(-1.83%) |
Mar 19, 2012 | 16.30 | 16.82 | 16.07 | 16.52 | 772,404 | +0.18(+1.07%) |
Mar 16, 2012 | 16.33 | 16.51 | 16.16 | 16.35 | 787,769 | -0.04(-0.21%) |
Mar 15, 2012 | 15.96 | 16.42 | 15.78 | 16.38 | 725,442 | +0.46(+2.91%) |
Mar 14, 2012 | 15.98 | 16.23 | 15.71 | 15.92 | 491,772 | -0.15(-0.96%) |
Mar 13, 2012 | 15.63 | 16.08 | 15.49 | 16.07 | 874,842 | +0.62(+4.00%) |
Mar 12, 2012 | 15.59 | 15.63 | 15.26 | 15.45 | 364,934 | -0.17(-1.08%) |
Mar 09, 2012 | 15.43 | 15.93 | 15.41 | 15.62 | 631,388 | +0.16(+1.05%) |
Mar 08, 2012 | 15.24 | 15.50 | 15.10 | 15.46 | 889,274 | +0.36(+2.37%) |
Mar 07, 2012 | 14.96 | 15.18 | 14.80 | 15.10 | 546,563 | +0.25(+1.70%) |
Mar 06, 2012 | 15.02 | 15.11 | 14.82 | 14.85 | 809,397 | -0.41(-2.72%) |
Mar 05, 2012 | 15.14 | 15.33 | 15.01 | 15.26 | 442,944 | +0.06(+0.42%) |
Mar 02, 2012 | 15.48 | 15.52 | 15.18 | 15.20 | 908,730 | -0.27(-1.77%) |
Mar 01, 2012 | 15.47 | 15.72 | 15.42 | 15.47 | 634,434 | +0.10(+0.64%) |
Feb 29, 2012 | 16.09 | 16.20 | 15.33 | 15.38 | 1,795,406 | -0.72(-4.45%) |
Feb 28, 2012 | 15.92 | 16.11 | 15.75 | 16.09 | 803,026 | +0.19(+1.19%) |
Feb 27, 2012 | 15.71 | 16.14 | 15.56 | 15.90 | 461,620 | +0.09(+0.58%) |
Feb 24, 2012 | 16.11 | 16.16 | 15.75 | 15.81 | 585,691 | -0.32(-1.96%) |
Feb 23, 2012 | 15.74 | 16.21 | 15.67 | 16.13 | 804,760 | +0.39(+2.46%) |
Feb 22, 2012 | 16.61 | 16.65 | 15.63 | 15.74 | 2,006,612 | -0.99(-5.92%) |
Feb 21, 2012 | 16.62 | 16.80 | 16.46 | 16.73 | 798,442 | +0.15(+0.89%) |
Feb 17, 2012 | 16.54 | 16.79 | 16.40 | 16.59 | 653,138 | +0.13(+0.77%) |
Feb 16, 2012 | 16.05 | 16.59 | 16.04 | 16.46 | 795,257 | +0.40(+2.49%) |
Feb 15, 2012 | 16.07 | 16.22 | 15.97 | 16.06 | 604,070 | +0.01(+0.04%) |
Feb 14, 2012 | 16.24 | 16.24 | 15.90 | 16.05 | 444,311 | -0.25(-1.55%) |
Feb 13, 2012 | 16.15 | 16.37 | 16.11 | 16.30 | 410,150 | +0.34(+2.11%) |
Feb 10, 2012 | 16.10 | 16.12 | 15.90 | 15.97 | 553,037 | -0.39(-2.41%) |
Feb 09, 2012 | 16.31 | 16.45 | 15.88 | 16.36 | 881,722 | +0.08(+0.47%) |
Feb 08, 2012 | 16.06 | 16.34 | 15.83 | 16.28 | 1,045,280 | +0.22(+1.36%) |
Feb 07, 2012 | 15.85 | 16.25 | 15.83 | 16.07 | 1,161,405 | +0.09(+0.57%) |
Feb 06, 2012 | 15.96 | 16.12 | 15.92 | 15.97 | 882,896 | -0.08(-0.52%) |
Feb 03, 2012 | 15.78 | 16.13 | 15.75 | 16.06 | 1,158,242 | +0.51(+3.25%) |
Feb 02, 2012 | 15.17 | 15.59 | 15.10 | 15.55 | 1,125,258 | +0.34(+2.22%) |
Feb 01, 2012 | 15.00 | 15.28 | 14.86 | 15.21 | 1,448,743 | +0.35(+2.36%) |
Jan 31, 2012 | 15.03 | 15.03 | 14.80 | 14.86 | 670,225 | -0.06(-0.38%) |
Jan 30, 2012 | 14.94 | 15.03 | 14.79 | 14.92 | 754,041 | -0.17(-1.12%) |
Jan 27, 2012 | 14.95 | 15.26 | 14.91 | 15.09 | 421,869 | +0.06(+0.42%) |
Jan 26, 2012 | 15.43 | 15.50 | 14.82 | 15.03 | 906,139 | -0.34(-2.24%) |
Jan 25, 2012 | 15.03 | 15.45 | 14.94 | 15.37 | 838,994 | +0.30(+2.00%) |
Jan 24, 2012 | 14.46 | 15.08 | 14.36 | 15.07 | 781,622 | +0.56(+3.87%) |
Jan 23, 2012 | 14.70 | 14.96 | 14.43 | 14.51 | 771,564 | -0.23(-1.57%) |
Jan 20, 2012 | 14.21 | 14.79 | 14.13 | 14.74 | 853,810 | +0.37(+2.59%) |
Jan 19, 2012 | 14.77 | 14.96 | 14.13 | 14.37 | 1,216,865 | -0.37(-2.52%) |
Jan 18, 2012 | 14.95 | 15.10 | 14.43 | 14.74 | 1,438,790 | -0.21(-1.41%) |
Jan 17, 2012 | 15.05 | 15.31 | 14.92 | 14.95 | 879,919 | +0.04(+0.24%) |
Jan 13, 2012 | 14.74 | 14.93 | 14.65 | 14.91 | 424,111 | -0.08(-0.51%) |
Jan 12, 2012 | 14.81 | 15.01 | 14.63 | 14.99 | 564,353 | +0.22(+1.52%) |
Jan 11, 2012 | 14.74 | 14.82 | 14.51 | 14.77 | 694,342 | -0.08(-0.57%) |
Jan 10, 2012 | 14.85 | 15.06 | 14.67 | 14.85 | 967,682 | +0.20(+1.39%) |
Jan 09, 2012 | 14.66 | 14.82 | 14.44 | 14.65 | 945,923 | -0.09(-0.62%) |
Jan 06, 2012 | 14.67 | 14.86 | 14.29 | 14.74 | 654,457 | -0.09(-0.62%) |
Jan 05, 2012 | 14.72 | 14.89 | 14.40 | 14.83 | 1,112,489 | -0.09(-0.61%) |
Jan 04, 2012 | 14.70 | 15.06 | 14.56 | 14.92 | 654,667 | +0.62(+4.36%) |
Dec 30, 2011 | 14.38 | 14.48 | 14.30 | 14.30 | 371,784 | -0.08(-0.59%) |
Dec 29, 2011 | 14.17 | 14.46 | 14.09 | 14.38 | 356,013 | +0.30(+2.14%) |
Dec 28, 2011 | 14.29 | 14.33 | 14.01 | 14.08 | 329,513 | -0.23(-1.62%) |
Dec 27, 2011 | 14.13 | 14.47 | 14.11 | 14.31 | 380,298 | +0.06(+0.39%) |
Dec 23, 2011 | 14.27 | 14.34 | 14.08 | 14.25 | 462,930 | +0.29(+2.06%) |
Dec 21, 2011 | 13.85 | 14.03 | 13.60 | 13.97 | 318,404 | +0.11(+0.76%) |
Dec 20, 2011 | 13.41 | 13.92 | 13.33 | 13.86 | 609,287 | +0.80(+6.12%) |
Dec 19, 2011 | 13.58 | 13.81 | 13.02 | 13.06 | 587,225 | -0.46(-3.37%) |
Dec 16, 2011 | 13.56 | 14.02 | 13.43 | 13.52 | 1,347,223 | +0.07(+0.52%) |
Dec 15, 2011 | 13.41 | 13.49 | 13.19 | 13.45 | 741,347 | +0.32(+2.40%) |
Dec 14, 2011 | 12.87 | 13.44 | 12.83 | 13.13 | 861,683 | +0.12(+0.92%) |
Dec 13, 2011 | 13.40 | 13.46 | 12.91 | 13.01 | 560,711 | -0.25(-1.85%) |
Dec 12, 2011 | 13.15 | 13.27 | 12.98 | 13.26 | 745,252 | -0.14(-1.05%) |
Dec 09, 2011 | 13.17 | 13.47 | 13.10 | 13.40 | 901,601 | +0.33(+2.52%) |
Dec 08, 2011 | 13.45 | 13.59 | 13.01 | 13.07 | 719,312 | -0.57(-4.17%) |
Dec 07, 2011 | 13.64 | 13.74 | 13.30 | 13.64 | 1,069,877 | -0.18(-1.27%) |
Dec 06, 2011 | 14.02 | 14.05 | 13.69 | 13.81 | 720,999 | -0.23(-1.65%) |
Dec 05, 2011 | 14.12 | 14.18 | 13.86 | 14.04 | 768,492 | +0.22(+1.57%) |
Dec 02, 2011 | 13.79 | 14.01 | 13.68 | 13.83 | 670,816 | +0.27(+2.02%) |
Dec 01, 2011 | 13.70 | 13.88 | 13.43 | 13.55 | 612,362 | -0.26(-1.88%) |
Nov 30, 2011 | 13.06 | 13.83 | 13.01 | 13.81 | 1,140,394 | +1.28(+10.24%) |
Nov 29, 2011 | 12.72 | 12.77 | 12.41 | 12.53 | 413,899 | -0.18(-1.38%) |
Nov 28, 2011 | 12.42 | 12.74 | 12.40 | 12.70 | 768,706 | +0.73(+6.09%) |
Nov 25, 2011 | 12.01 | 12.33 | 11.95 | 11.98 | 245,664 | -0.09(-0.75%) |
Nov 23, 2011 | 12.44 | 12.47 | 12.02 | 12.07 | 626,483 | -0.57(-4.49%) |
Nov 22, 2011 | 12.71 | 12.87 | 12.42 | 12.63 | 462,582 | -0.08(-0.61%) |
Nov 21, 2011 | 12.88 | 12.96 | 12.59 | 12.71 | 549,294 | -0.46(-3.46%) |
Nov 18, 2011 | 13.24 | 13.24 | 12.93 | 13.17 | 542,229 | -0.01(-0.11%) |
Nov 17, 2011 | 13.32 | 13.71 | 13.10 | 13.18 | 653,363 | -0.11(-0.79%) |
Nov 16, 2011 | 13.24 | 13.81 | 13.24 | 13.29 | 498,376 | -0.22(-1.66%) |
Nov 15, 2011 | 13.14 | 13.63 | 13.06 | 13.51 | 495,982 | +0.25(+1.85%) |
Nov 14, 2011 | 13.50 | 13.60 | 13.12 | 13.27 | 518,400 | -0.34(-2.47%) |
Nov 11, 2011 | 13.39 | 13.76 | 13.38 | 13.60 | 501,170 | +0.43(+3.25%) |
Nov 10, 2011 | 13.34 | 13.43 | 13.08 | 13.17 | 810,716 | +0.13(+1.02%) |
Nov 09, 2011 | 13.38 | 13.67 | 13.01 | 13.04 | 908,180 | -0.83(-6.01%) |
Nov 08, 2011 | 13.76 | 13.94 | 13.34 | 13.88 | 743,646 | +0.28(+2.06%) |
Nov 07, 2011 | 13.51 | 13.69 | 13.21 | 13.60 | 724,491 | +0.05(+0.36%) |
Nov 04, 2011 | 13.64 | 13.67 | 13.37 | 13.55 | 600,214 | -0.27(-1.93%) |
Nov 03, 2011 | 13.92 | 13.92 | 13.29 | 13.81 | 929,326 | +0.15(+1.08%) |
Nov 02, 2011 | 13.42 | 13.69 | 13.23 | 13.67 | 1,009,504 | +0.61(+4.66%) |
Nov 01, 2011 | 13.51 | 13.78 | 13.03 | 13.06 | 1,479,748 | -0.68(-4.94%) |
Oct 31, 2011 | 14.14 | 14.33 | 13.72 | 13.74 | 1,319,500 | -0.72(-4.98%) |
Oct 28, 2011 | 14.64 | 14.69 | 14.39 | 14.46 | 1,085,667 | -0.22(-1.52%) |
Oct 27, 2011 | 14.48 | 14.85 | 14.38 | 14.68 | 1,739,972 | +0.73(+5.27%) |
Oct 26, 2011 | 13.75 | 13.99 | 13.33 | 13.94 | 1,044,474 | +0.50(+3.75%) |
Oct 25, 2011 | 13.71 | 13.81 | 13.42 | 13.44 | 971,160 | -0.38(-2.78%) |
Oct 24, 2011 | 13.46 | 13.90 | 13.34 | 13.83 | 1,411,073 | +0.39(+2.92%) |
Oct 21, 2011 | 13.39 | 13.52 | 13.18 | 13.43 | 1,822,536 | +0.20(+1.48%) |
Oct 20, 2011 | 12.80 | 13.32 | 12.64 | 13.24 | 1,593,778 | +0.51(+4.01%) |
Oct 19, 2011 | 13.01 | 13.15 | 12.70 | 12.73 | 1,282,465 | -0.22(-1.67%) |
Oct 18, 2011 | 12.18 | 13.10 | 12.12 | 12.94 | 1,331,575 | +0.87(+7.24%) |
Oct 17, 2011 | 12.30 | 12.36 | 11.89 | 12.07 | 1,329,305 | -0.45(-3.58%) |
Oct 14, 2011 | 13.26 | 13.79 | 11.97 | 12.52 | 2,146,295 | -0.22(-1.76%) |
Oct 13, 2011 | 12.60 | 12.89 | 12.06 | 12.74 | 1,619,583 | +0.00(+0.00%) |
Oct 12, 2011 | 12.48 | 13.02 | 12.48 | 12.74 | 953,153 | +0.36(+2.94%) |
Oct 11, 2011 | 12.06 | 12.48 | 11.94 | 12.38 | 682,788 | +0.13(+1.03%) |
Oct 10, 2011 | 11.76 | 12.25 | 11.69 | 12.25 | 1,115,286 | +0.75(+6.50%) |
Oct 07, 2011 | 12.20 | 12.20 | 11.49 | 11.50 | 1,444,258 | -0.64(-5.30%) |
Oct 06, 2011 | 11.87 | 12.15 | 11.83 | 12.15 | 1,018,184 | +0.45(+3.89%) |
Oct 05, 2011 | 11.34 | 11.76 | 11.18 | 11.69 | 1,136,070 | +0.33(+2.89%) |
Oct 04, 2011 | 10.04 | 11.39 | 10.03 | 11.36 | 1,383,324 | +1.15(+11.30%) |