Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.75 | 18.13 | 17.71 | 18.05 | 1,055,074 | +0.28(+1.58%) |
Sep 27, 2012 | 17.85 | 17.94 | 17.68 | 17.77 | 1,249,101 | +0.01(+0.06%) |
Sep 26, 2012 | 17.72 | 17.97 | 17.32 | 17.76 | 1,102,106 | +0.04(+0.23%) |
Sep 25, 2012 | 18.59 | 18.72 | 17.67 | 17.72 | 2,138,256 | -0.89(-4.78%) |
Sep 24, 2012 | 19.75 | 19.78 | 18.56 | 18.61 | 1,502,483 | -1.34(-6.72%) |
Sep 21, 2012 | 19.31 | 20.00 | 19.25 | 19.95 | 2,671,080 | +0.72(+3.74%) |
Sep 20, 2012 | 18.88 | 19.27 | 18.83 | 19.23 | 1,344,219 | +0.28(+1.48%) |
Sep 19, 2012 | 18.32 | 18.98 | 18.28 | 18.95 | 1,709,714 | +0.66(+3.61%) |
Sep 18, 2012 | 18.00 | 18.36 | 18.00 | 18.29 | 1,140,260 | +0.32(+1.78%) |
Sep 17, 2012 | 17.83 | 18.03 | 17.72 | 17.97 | 966,032 | +0.09(+0.50%) |
Sep 14, 2012 | 17.40 | 17.96 | 17.35 | 17.88 | 1,822,445 | +0.50(+2.88%) |
Sep 13, 2012 | 18.15 | 18.20 | 17.28 | 17.38 | 2,880,166 | -0.79(-4.35%) |
Sep 12, 2012 | 18.00 | 18.34 | 17.98 | 18.17 | 1,756,322 | +0.24(+1.34%) |
Sep 11, 2012 | 17.79 | 18.22 | 17.64 | 17.93 | 1,763,096 | +0.04(+0.22%) |
Sep 10, 2012 | 18.34 | 18.37 | 17.63 | 17.89 | 2,869,647 | -0.44(-2.40%) |
Sep 07, 2012 | 19.65 | 19.66 | 18.23 | 18.33 | 2,768,570 | -1.28(-6.53%) |
Sep 06, 2012 | 19.45 | 19.75 | 19.43 | 19.61 | 1,318,507 | +0.20(+1.03%) |
Sep 05, 2012 | 20.00 | 20.03 | 19.36 | 19.41 | 1,922,487 | -0.60(-3.00%) |
Sep 04, 2012 | 20.01 | 20.04 | 19.89 | 20.01 | 1,333,572 | +0.00(+0.00%) |
Aug 31, 2012 | 19.98 | 20.13 | 19.81 | 20.01 | 580,897 | +0.09(+0.45%) |
Aug 30, 2012 | 19.57 | 19.98 | 19.51 | 19.92 | 1,858,050 | -0.28(-1.39%) |
Aug 29, 2012 | 20.30 | 20.43 | 20.09 | 20.20 | 1,066,427 | -0.09(-0.44%) |
Aug 27, 2012 | 20.12 | 20.53 | 19.91 | 20.29 | 1,088,948 | +0.25(+1.25%) |
Aug 24, 2012 | 19.87 | 20.11 | 19.87 | 20.04 | 1,014,797 | +0.14(+0.70%) |
Aug 23, 2012 | 19.36 | 19.98 | 19.33 | 19.90 | 1,435,304 | +0.56(+2.90%) |
Aug 22, 2012 | 19.24 | 19.42 | 19.15 | 19.34 | 779,355 | +0.04(+0.21%) |
Aug 21, 2012 | 18.80 | 19.48 | 18.77 | 19.30 | 1,476,249 | +0.52(+2.77%) |
Aug 20, 2012 | 18.86 | 18.92 | 18.25 | 18.78 | 1,206,250 | -0.16(-0.84%) |
Aug 17, 2012 | 18.79 | 18.95 | 18.57 | 18.94 | 1,028,885 | +0.17(+0.91%) |
Aug 16, 2012 | 18.51 | 19.03 | 18.31 | 18.77 | 1,390,071 | +0.27(+1.46%) |
Aug 15, 2012 | 18.22 | 18.52 | 18.14 | 18.50 | 854,803 | +0.25(+1.37%) |
Aug 14, 2012 | 18.26 | 18.48 | 18.22 | 18.25 | 1,620,264 | +0.06(+0.33%) |
Aug 13, 2012 | 18.12 | 18.31 | 17.83 | 18.19 | 1,448,045 | -0.02(-0.11%) |
Aug 10, 2012 | 17.75 | 18.31 | 17.70 | 18.21 | 2,304,239 | +0.44(+2.48%) |
Aug 09, 2012 | 17.61 | 18.00 | 17.61 | 17.77 | 1,829,194 | +0.17(+0.97%) |
Aug 08, 2012 | 18.15 | 18.32 | 17.47 | 17.60 | 2,686,164 | -0.55(-3.03%) |
Aug 07, 2012 | 18.31 | 18.58 | 18.12 | 18.15 | 2,011,668 | -0.15(-0.82%) |
Aug 06, 2012 | 18.47 | 18.82 | 17.98 | 18.30 | 4,229,967 | -0.18(-0.97%) |
Aug 03, 2012 | 19.66 | 20.02 | 18.43 | 18.48 | 5,986,090 | -1.09(-5.57%) |
Aug 02, 2012 | 20.29 | 20.70 | 17.75 | 19.57 | 11,257,495 | -5.35(-21.47%) |
Aug 01, 2012 | 25.16 | 26.15 | 24.80 | 24.92 | 2,812,651 | -0.07(-0.28%) |
Jul 31, 2012 | 25.50 | 25.85 | 24.95 | 24.99 | 1,503,600 | -0.53(-2.08%) |
Jul 30, 2012 | 25.56 | 25.89 | 25.34 | 25.52 | 1,259,634 | -0.08(-0.31%) |
Jul 27, 2012 | 25.00 | 25.76 | 24.94 | 25.60 | 1,171,675 | +0.72(+2.89%) |
Jul 26, 2012 | 24.40 | 25.33 | 24.40 | 24.88 | 1,015,724 | +0.79(+3.28%) |
Jul 25, 2012 | 24.10 | 24.50 | 23.67 | 24.09 | 824,691 | +0.18(+0.77%) |
Jul 24, 2012 | 24.38 | 24.51 | 23.74 | 23.91 | 569,225 | -0.22(-0.93%) |
Jul 23, 2012 | 24.29 | 24.49 | 23.85 | 24.13 | 690,491 | -0.42(-1.71%) |
Jul 20, 2012 | 25.02 | 25.12 | 24.36 | 24.55 | 945,964 | -0.55(-2.21%) |
Jul 19, 2012 | 25.47 | 25.47 | 24.65 | 25.11 | 543,054 | -0.29(-1.16%) |
Jul 18, 2012 | 25.42 | 25.96 | 25.13 | 25.40 | 1,146,812 | -0.10(-0.39%) |
Jul 17, 2012 | 25.73 | 25.74 | 25.23 | 25.50 | 863,653 | +0.02(+0.08%) |
Jul 16, 2012 | 25.50 | 25.77 | 25.19 | 25.48 | 968,889 | +0.01(+0.04%) |
Jul 13, 2012 | 25.74 | 25.75 | 25.28 | 25.47 | 949,678 | -0.13(-0.51%) |
Jul 12, 2012 | 24.30 | 25.79 | 24.21 | 25.60 | 1,514,320 | +1.21(+4.96%) |
Jul 11, 2012 | 25.36 | 25.50 | 23.96 | 24.39 | 1,691,044 | -1.31(-5.10%) |
Jul 10, 2012 | 25.85 | 26.30 | 25.53 | 25.70 | 1,320,522 | -0.14(-0.54%) |
Jul 09, 2012 | 25.22 | 26.14 | 25.22 | 25.84 | 2,994,335 | +0.52(+2.05%) |
Jul 06, 2012 | 24.98 | 25.41 | 24.80 | 25.32 | 956,612 | +0.17(+0.68%) |
Jul 05, 2012 | 24.56 | 25.54 | 24.56 | 25.15 | 1,500,219 | +0.50(+2.03%) |
Jul 03, 2012 | 24.75 | 24.88 | 24.33 | 24.65 | 867,384 | -0.19(-0.76%) |
Jul 02, 2012 | 22.76 | 25.09 | 22.65 | 24.84 | 2,356,605 | +2.14(+9.43%) |
Jun 29, 2012 | 22.94 | 23.07 | 22.44 | 22.70 | 743,225 | +0.35(+1.57%) |
Jun 28, 2012 | 23.01 | 23.32 | 22.00 | 22.35 | 1,143,926 | -0.80(-3.46%) |
Jun 27, 2012 | 22.60 | 23.26 | 22.47 | 23.15 | 1,394,848 | +0.54(+2.39%) |
Jun 26, 2012 | 22.75 | 23.09 | 22.20 | 22.61 | 1,079,684 | -0.16(-0.70%) |
Jun 25, 2012 | 23.10 | 23.37 | 22.62 | 22.77 | 990,690 | -0.57(-2.44%) |
Jun 22, 2012 | 23.03 | 23.82 | 22.92 | 23.34 | 9,644,891 | +0.55(+2.41%) |
Jun 21, 2012 | 23.00 | 23.47 | 22.47 | 22.79 | 2,300,578 | -0.22(-0.96%) |
Jun 20, 2012 | 23.36 | 23.61 | 22.71 | 23.01 | 1,238,777 | -0.55(-2.33%) |
Jun 19, 2012 | 22.93 | 23.96 | 22.90 | 23.56 | 1,687,855 | +0.69(+3.02%) |
Jun 18, 2012 | 22.37 | 23.10 | 22.37 | 22.87 | 1,102,628 | +0.22(+0.97%) |
Jun 15, 2012 | 22.04 | 22.69 | 21.80 | 22.65 | 2,080,127 | +0.66(+3.00%) |
Jun 14, 2012 | 21.54 | 22.04 | 21.12 | 21.99 | 1,321,814 | +0.55(+2.57%) |
Jun 13, 2012 | 21.88 | 22.04 | 21.34 | 21.44 | 1,348,561 | -0.54(-2.46%) |
Jun 12, 2012 | 22.13 | 22.21 | 21.53 | 21.98 | 2,057,128 | -0.03(-0.14%) |
Jun 11, 2012 | 23.11 | 23.19 | 21.99 | 22.01 | 1,576,637 | -0.77(-3.38%) |
Jun 08, 2012 | 23.13 | 23.20 | 22.42 | 22.78 | 3,243,375 | -0.42(-1.81%) |
Jun 07, 2012 | 23.58 | 23.62 | 22.90 | 23.20 | 1,607,294 | -0.01(-0.04%) |
Jun 06, 2012 | 22.30 | 23.29 | 22.13 | 23.21 | 2,750,153 | +1.47(+6.76%) |
Jun 05, 2012 | 20.78 | 22.14 | 20.68 | 21.74 | 1,615,535 | +0.91(+4.37%) |
Jun 04, 2012 | 20.76 | 21.24 | 20.25 | 20.83 | 1,067,074 | +0.31(+1.51%) |
Jun 01, 2012 | 20.98 | 21.09 | 20.50 | 20.52 | 1,064,118 | -0.79(-3.71%) |
May 31, 2012 | 22.16 | 22.27 | 20.85 | 21.31 | 1,849,012 | -0.74(-3.36%) |
May 30, 2012 | 22.09 | 22.34 | 21.68 | 22.05 | 1,729,333 | -0.33(-1.47%) |
May 29, 2012 | 22.68 | 23.09 | 22.25 | 22.38 | 1,248,252 | -0.03(-0.13%) |
May 25, 2012 | 22.58 | 22.81 | 22.05 | 22.41 | 1,076,448 | -0.25(-1.10%) |
May 24, 2012 | 22.84 | 22.84 | 22.19 | 22.66 | 1,580,603 | +0.09(+0.40%) |
May 23, 2012 | 22.66 | 22.76 | 22.05 | 22.57 | 1,241,703 | -0.27(-1.18%) |
May 22, 2012 | 23.17 | 23.65 | 22.59 | 22.84 | 1,097,980 | -0.40(-1.72%) |
May 21, 2012 | 21.90 | 23.37 | 21.64 | 23.24 | 1,462,722 | +1.49(+6.85%) |
May 18, 2012 | 22.06 | 22.33 | 21.43 | 21.75 | 1,470,992 | -0.32(-1.45%) |
May 17, 2012 | 23.66 | 23.85 | 22.00 | 22.07 | 2,040,050 | -1.63(-6.88%) |
May 16, 2012 | 22.93 | 23.73 | 22.78 | 23.70 | 2,094,895 | +0.95(+4.18%) |
May 15, 2012 | 22.99 | 23.31 | 22.53 | 22.75 | 1,072,705 | -0.27(-1.17%) |
May 14, 2012 | 23.08 | 23.44 | 22.88 | 23.02 | 1,129,524 | -0.32(-1.37%) |
May 11, 2012 | 23.49 | 24.30 | 23.02 | 23.34 | 1,840,708 | +0.32(+1.39%) |
May 10, 2012 | 22.50 | 23.39 | 22.45 | 23.02 | 1,891,218 | +0.63(+2.81%) |
May 09, 2012 | 22.21 | 22.72 | 21.74 | 22.39 | 1,747,102 | -0.20(-0.89%) |
May 08, 2012 | 22.25 | 22.79 | 22.00 | 22.59 | 1,486,319 | +0.11(+0.49%) |
May 07, 2012 | 22.29 | 22.85 | 22.26 | 22.48 | 1,216,188 | +0.10(+0.45%) |
May 04, 2012 | 22.46 | 22.81 | 22.23 | 22.38 | 1,249,795 | -0.15(-0.67%) |
May 03, 2012 | 22.98 | 23.23 | 22.43 | 22.53 | 1,798,942 | -0.46(-2.00%) |
May 02, 2012 | 22.54 | 23.18 | 22.27 | 22.99 | 1,181,395 | +0.40(+1.77%) |
May 01, 2012 | 22.70 | 22.95 | 22.35 | 22.59 | 1,633,611 | -0.07(-0.31%) |
Apr 30, 2012 | 22.85 | 23.15 | 22.54 | 22.66 | 5,770,429 | -0.28(-1.22%) |
Apr 27, 2012 | 21.50 | 23.01 | 21.27 | 22.94 | 3,737,564 | +1.01(+4.61%) |
Apr 26, 2012 | 20.75 | 21.96 | 20.00 | 21.93 | 6,362,371 | +2.53(+13.04%) |
Apr 25, 2012 | 18.95 | 19.77 | 18.66 | 19.40 | 1,568,101 | +0.63(+3.36%) |
Apr 24, 2012 | 18.61 | 19.02 | 18.31 | 18.77 | 1,118,502 | +0.21(+1.13%) |
Apr 23, 2012 | 19.14 | 19.19 | 18.35 | 18.56 | 1,359,870 | -0.87(-4.48%) |
Apr 20, 2012 | 19.14 | 19.50 | 18.93 | 19.43 | 1,642,801 | +0.55(+2.91%) |
Apr 19, 2012 | 17.89 | 19.28 | 17.89 | 18.88 | 1,694,101 | +1.05(+5.89%) |
Apr 18, 2012 | 17.89 | 18.15 | 17.71 | 17.83 | 573,734 | -0.14(-0.78%) |
Apr 17, 2012 | 17.90 | 18.14 | 17.41 | 17.97 | 1,029,419 | +0.62(+3.57%) |
Apr 16, 2012 | 17.67 | 17.86 | 17.08 | 17.35 | 1,051,145 | -0.30(-1.70%) |
Apr 13, 2012 | 17.99 | 18.00 | 17.53 | 17.65 | 1,064,376 | -0.46(-2.54%) |
Apr 12, 2012 | 18.00 | 18.18 | 17.80 | 18.11 | 662,081 | +0.10(+0.56%) |
Apr 11, 2012 | 17.88 | 18.39 | 17.75 | 18.01 | 988,707 | +0.31(+1.75%) |
Apr 10, 2012 | 18.88 | 18.97 | 17.52 | 17.70 | 1,659,303 | -1.27(-6.69%) |
Apr 09, 2012 | 19.22 | 19.25 | 18.82 | 18.97 | 656,187 | -0.62(-3.16%) |
Apr 05, 2012 | 18.99 | 19.80 | 18.93 | 19.59 | 746,841 | +0.61(+3.21%) |
Apr 04, 2012 | 19.22 | 19.27 | 18.92 | 18.98 | 601,791 | -0.44(-2.27%) |
Apr 03, 2012 | 19.71 | 19.87 | 19.29 | 19.42 | 707,105 | -0.31(-1.57%) |
Apr 02, 2012 | 19.29 | 19.79 | 18.91 | 19.73 | 1,021,534 | +0.43(+2.23%) |
Mar 30, 2012 | 20.24 | 20.60 | 19.26 | 19.30 | 1,848,488 | -0.57(-2.87%) |
Mar 29, 2012 | 19.37 | 19.98 | 19.20 | 19.87 | 1,166,918 | +0.34(+1.74%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.22 | 19.53 | 815,448 | -0.12(-0.61%) |
Mar 27, 2012 | 19.82 | 20.00 | 19.64 | 19.65 | 882,293 | -0.29(-1.45%) |
Mar 26, 2012 | 19.98 | 19.98 | 19.58 | 19.94 | 1,324,720 | +0.14(+0.71%) |
Mar 23, 2012 | 19.48 | 19.94 | 19.34 | 19.80 | 2,301,755 | +0.25(+1.28%) |
Mar 22, 2012 | 18.32 | 19.58 | 18.13 | 19.55 | 1,949,168 | +1.02(+5.50%) |
Mar 21, 2012 | 18.16 | 18.80 | 18.12 | 18.53 | 1,653,379 | +0.36(+1.98%) |
Mar 20, 2012 | 18.39 | 18.57 | 18.10 | 18.17 | 788,015 | -0.39(-2.10%) |
Mar 19, 2012 | 17.98 | 18.72 | 17.91 | 18.56 | 1,621,562 | +0.48(+2.65%) |
Mar 16, 2012 | 17.52 | 18.20 | 17.43 | 18.08 | 2,889,205 | +0.62(+3.55%) |
Mar 15, 2012 | 16.63 | 17.58 | 16.55 | 17.46 | 1,270,872 | +0.91(+5.50%) |
Mar 14, 2012 | 16.73 | 17.15 | 16.48 | 16.55 | 673,890 | -0.25(-1.49%) |
Mar 13, 2012 | 16.65 | 16.91 | 16.52 | 16.80 | 673,267 | +0.24(+1.45%) |
Mar 12, 2012 | 17.12 | 17.29 | 16.50 | 16.56 | 537,683 | -0.60(-3.50%) |
Mar 09, 2012 | 17.09 | 17.24 | 16.83 | 17.16 | 965,700 | +0.11(+0.65%) |
Mar 08, 2012 | 16.42 | 17.15 | 16.32 | 17.05 | 1,539,815 | +0.71(+4.35%) |
Mar 07, 2012 | 16.75 | 16.98 | 16.32 | 16.34 | 1,422,125 | -0.40(-2.39%) |
Mar 06, 2012 | 17.31 | 17.48 | 16.63 | 16.74 | 1,225,742 | -0.73(-4.18%) |
Mar 05, 2012 | 17.41 | 17.72 | 17.21 | 17.47 | 976,959 | -0.07(-0.37%) |
Mar 02, 2012 | 17.74 | 17.86 | 17.20 | 17.54 | 1,530,122 | -0.20(-1.10%) |
Mar 01, 2012 | 17.11 | 17.84 | 16.85 | 17.73 | 1,762,692 | +0.77(+4.54%) |
Feb 29, 2012 | 16.80 | 17.40 | 16.80 | 16.96 | 1,119,235 | +0.14(+0.83%) |
Feb 28, 2012 | 16.78 | 17.43 | 16.74 | 16.82 | 1,634,786 | +0.12(+0.72%) |
Feb 27, 2012 | 16.75 | 16.81 | 16.37 | 16.70 | 1,819,549 | -0.24(-1.42%) |
Feb 24, 2012 | 17.22 | 17.45 | 16.75 | 16.94 | 1,171,056 | -0.25(-1.45%) |
Feb 23, 2012 | 17.03 | 17.46 | 16.85 | 17.19 | 992,597 | +0.22(+1.30%) |
Feb 22, 2012 | 16.89 | 17.10 | 16.33 | 16.97 | 1,242,307 | +0.06(+0.35%) |
Feb 21, 2012 | 17.61 | 17.74 | 16.91 | 16.91 | 1,247,295 | -0.66(-3.76%) |
Feb 17, 2012 | 17.98 | 17.98 | 17.27 | 17.57 | 1,396,637 | -0.45(-2.50%) |
Feb 16, 2012 | 16.82 | 18.12 | 16.80 | 18.02 | 2,801,274 | +0.76(+4.40%) |
Feb 15, 2012 | 18.36 | 18.36 | 17.12 | 17.26 | 3,162,540 | -1.01(-5.53%) |
Feb 14, 2012 | 18.88 | 18.88 | 18.04 | 18.27 | 2,893,167 | -0.04(-0.22%) |
Feb 13, 2012 | 17.16 | 18.34 | 17.08 | 18.31 | 2,161,561 | +1.35(+7.96%) |
Feb 10, 2012 | 17.11 | 17.30 | 16.90 | 16.96 | 993,932 | -0.26(-1.51%) |
Feb 09, 2012 | 17.39 | 17.52 | 17.04 | 17.22 | 1,294,988 | -0.20(-1.15%) |
Feb 08, 2012 | 17.95 | 17.99 | 16.92 | 17.42 | 1,728,529 | -0.54(-3.01%) |
Feb 07, 2012 | 18.09 | 18.20 | 17.70 | 17.96 | 1,643,310 | -0.04(-0.22%) |
Feb 06, 2012 | 17.64 | 18.12 | 17.21 | 18.00 | 1,647,349 | +0.34(+1.93%) |
Feb 03, 2012 | 18.13 | 18.34 | 17.51 | 17.66 | 1,694,223 | -0.41(-2.27%) |
Feb 02, 2012 | 18.04 | 18.43 | 17.78 | 18.07 | 1,098,529 | +0.08(+0.44%) |
Feb 01, 2012 | 17.87 | 18.04 | 17.70 | 17.99 | 1,660,541 | +0.29(+1.64%) |
Jan 31, 2012 | 17.58 | 17.85 | 17.33 | 17.70 | 1,631,836 | +0.17(+0.97%) |
Jan 30, 2012 | 17.82 | 17.94 | 17.40 | 17.53 | 1,668,286 | -0.39(-2.18%) |
Jan 27, 2012 | 18.09 | 18.45 | 17.92 | 17.92 | 2,195,099 | -0.28(-1.54%) |
Jan 26, 2012 | 18.78 | 19.00 | 18.02 | 18.20 | 3,329,958 | -0.36(-1.94%) |
Jan 25, 2012 | 18.34 | 18.88 | 18.05 | 18.56 | 2,554,010 | +0.27(+1.48%) |
Jan 24, 2012 | 17.61 | 18.31 | 17.34 | 18.29 | 2,841,239 | +0.85(+4.87%) |
Jan 23, 2012 | 17.98 | 18.29 | 17.41 | 17.44 | 3,018,352 | +0.16(+0.93%) |
Jan 20, 2012 | 17.87 | 17.94 | 17.19 | 17.28 | 1,288,721 | -0.51(-2.87%) |
Jan 19, 2012 | 17.63 | 18.00 | 17.63 | 17.79 | 2,380,227 | +0.22(+1.25%) |
Jan 18, 2012 | 17.30 | 17.71 | 17.08 | 17.57 | 2,109,553 | +0.62(+3.66%) |
Jan 17, 2012 | 16.99 | 17.22 | 16.77 | 16.95 | 1,741,558 | +0.08(+0.47%) |
Jan 13, 2012 | 16.19 | 16.88 | 16.15 | 16.87 | 1,294,390 | +0.45(+2.74%) |
Jan 12, 2012 | 16.20 | 16.43 | 15.58 | 16.42 | 1,731,739 | +0.25(+1.55%) |
Jan 11, 2012 | 16.00 | 16.24 | 15.71 | 16.17 | 2,905,788 | +0.11(+0.68%) |
Jan 10, 2012 | 16.50 | 16.70 | 15.78 | 16.06 | 2,187,372 | -0.21(-1.32%) |
Jan 09, 2012 | 16.31 | 16.75 | 16.20 | 16.27 | 1,764,026 | -0.03(-0.15%) |
Jan 06, 2012 | 15.44 | 16.38 | 15.44 | 16.30 | 2,159,402 | +0.85(+5.50%) |
Jan 05, 2012 | 14.72 | 15.58 | 14.72 | 15.45 | 1,507,467 | +0.67(+4.53%) |
Jan 04, 2012 | 14.87 | 15.17 | 14.74 | 14.78 | 1,219,013 | -0.23(-1.53%) |
Dec 30, 2011 | 14.99 | 15.17 | 14.93 | 15.01 | 659,912 | +0.02(+0.13%) |
Dec 29, 2011 | 15.10 | 15.29 | 14.90 | 14.99 | 836,089 | -0.08(-0.53%) |
Dec 28, 2011 | 15.08 | 15.30 | 14.89 | 15.07 | 1,325,058 | -0.07(-0.46%) |
Dec 27, 2011 | 14.76 | 15.14 | 14.59 | 15.14 | 595,031 | +0.32(+2.16%) |
Dec 23, 2011 | 14.76 | 14.93 | 14.50 | 14.82 | 634,990 | -0.04(-0.27%) |
Dec 21, 2011 | 14.42 | 15.19 | 14.33 | 14.86 | 1,963,553 | +0.44(+3.05%) |
Dec 20, 2011 | 14.19 | 14.47 | 14.06 | 14.42 | 1,726,483 | +0.62(+4.49%) |
Dec 19, 2011 | 13.83 | 14.17 | 13.67 | 13.80 | 1,571,545 | +0.03(+0.22%) |
Dec 16, 2011 | 13.45 | 14.05 | 13.35 | 13.77 | 2,452,237 | +0.35(+2.61%) |
Dec 15, 2011 | 13.36 | 13.57 | 12.87 | 13.42 | 1,902,485 | +0.22(+1.67%) |
Dec 14, 2011 | 13.52 | 13.75 | 13.15 | 13.20 | 1,695,460 | -0.42(-3.08%) |
Dec 13, 2011 | 14.55 | 14.63 | 13.52 | 13.62 | 2,052,790 | -0.68(-4.76%) |
Dec 12, 2011 | 13.48 | 14.64 | 13.43 | 14.30 | 2,611,879 | +0.70(+5.15%) |
Dec 09, 2011 | 13.41 | 13.73 | 13.17 | 13.60 | 1,573,374 | +0.20(+1.49%) |
Dec 08, 2011 | 13.64 | 13.64 | 13.22 | 13.40 | 1,280,905 | +0.10(+0.75%) |
Dec 07, 2011 | 13.50 | 13.60 | 13.06 | 13.30 | 1,251,956 | -0.20(-1.48%) |
Dec 06, 2011 | 13.91 | 14.06 | 13.47 | 13.50 | 1,744,709 | -0.46(-3.30%) |
Dec 05, 2011 | 13.83 | 14.00 | 13.75 | 13.96 | 4,281,021 | -0.28(-1.97%) |
Dec 02, 2011 | 14.75 | 14.75 | 14.04 | 14.24 | 1,862,766 | -0.20(-1.39%) |
Dec 01, 2011 | 13.76 | 14.44 | 13.73 | 14.44 | 2,881,895 | +0.67(+4.87%) |
Nov 30, 2011 | 12.93 | 13.77 | 12.50 | 13.77 | 3,632,946 | +1.41(+11.41%) |
Nov 29, 2011 | 12.18 | 12.36 | 11.91 | 12.36 | 3,720,673 | +0.21(+1.73%) |
Nov 28, 2011 | 12.20 | 12.51 | 12.05 | 12.15 | 2,316,139 | +0.37(+3.14%) |
Nov 25, 2011 | 11.76 | 11.90 | 11.76 | 11.78 | 478,829 | -0.02(-0.17%) |
Nov 23, 2011 | 12.24 | 12.32 | 11.80 | 11.80 | 1,190,679 | -0.49(-3.99%) |
Nov 22, 2011 | 12.10 | 12.68 | 12.05 | 12.29 | 2,223,205 | +0.21(+1.74%) |
Nov 21, 2011 | 12.08 | 12.21 | 11.92 | 12.08 | 3,166,136 | -0.13(-1.06%) |
Nov 18, 2011 | 12.67 | 12.98 | 12.02 | 12.21 | 6,822,559 | -0.33(-2.63%) |
Nov 17, 2011 | 13.23 | 13.74 | 12.52 | 12.54 | 6,067,283 | -0.40(-3.09%) |
Nov 16, 2011 | 12.51 | 14.72 | 12.35 | 12.94 | 9,362,560 | +0.34(+2.70%) |
Nov 15, 2011 | 12.61 | 12.82 | 12.50 | 12.60 | 702,536 | -0.07(-0.55%) |
Nov 14, 2011 | 12.54 | 12.82 | 12.52 | 12.67 | 1,247,901 | +0.13(+1.04%) |
Nov 11, 2011 | 12.86 | 12.94 | 12.32 | 12.54 | 2,684,073 | -0.25(-1.95%) |
Nov 10, 2011 | 13.02 | 13.14 | 12.62 | 12.79 | 1,498,338 | -0.01(-0.08%) |
Nov 09, 2011 | 13.11 | 13.39 | 12.74 | 12.80 | 1,490,816 | -0.68(-5.04%) |
Nov 08, 2011 | 13.30 | 13.51 | 13.10 | 13.48 | 1,342,210 | +0.27(+2.04%) |
Nov 07, 2011 | 13.43 | 13.49 | 12.76 | 13.21 | 2,247,427 | -0.11(-0.83%) |
Nov 04, 2011 | 13.40 | 13.65 | 13.27 | 13.32 | 912,215 | -0.13(-0.97%) |
Nov 03, 2011 | 13.64 | 13.66 | 13.01 | 13.45 | 1,662,937 | +0.02(+0.15%) |
Nov 02, 2011 | 13.73 | 13.75 | 13.07 | 13.43 | 1,774,387 | -0.06(-0.44%) |
Nov 01, 2011 | 13.67 | 13.93 | 13.41 | 13.49 | 2,549,474 | -0.28(-2.03%) |
Oct 31, 2011 | 14.30 | 14.45 | 13.75 | 13.77 | 1,490,181 | -0.77(-5.30%) |
Oct 28, 2011 | 14.60 | 14.91 | 14.51 | 14.54 | 984,490 | -0.16(-1.09%) |
Oct 27, 2011 | 14.94 | 15.49 | 14.53 | 14.70 | 1,636,692 | +0.29(+2.01%) |
Oct 26, 2011 | 14.43 | 14.65 | 14.00 | 14.41 | 1,014,694 | +0.16(+1.12%) |
Oct 25, 2011 | 14.59 | 14.65 | 14.22 | 14.25 | 978,510 | -0.42(-2.86%) |
Oct 24, 2011 | 14.18 | 14.68 | 14.15 | 14.67 | 893,090 | +0.57(+4.04%) |
Oct 21, 2011 | 13.85 | 14.14 | 13.77 | 14.10 | 1,677,323 | +0.56(+4.14%) |
Oct 20, 2011 | 13.66 | 13.87 | 13.32 | 13.54 | 1,454,392 | -0.18(-1.31%) |
Oct 19, 2011 | 14.22 | 14.22 | 13.67 | 13.72 | 859,454 | -0.48(-3.38%) |
Oct 18, 2011 | 14.12 | 14.32 | 13.86 | 14.20 | 1,788,950 | +0.18(+1.28%) |
Oct 17, 2011 | 14.67 | 14.71 | 14.02 | 14.02 | 1,937,172 | -0.71(-4.82%) |
Oct 14, 2011 | 15.11 | 15.61 | 14.32 | 14.73 | 4,746,235 | -0.25(-1.67%) |
Oct 13, 2011 | 15.69 | 15.69 | 14.75 | 14.98 | 3,867,084 | -1.09(-6.78%) |
Oct 12, 2011 | 16.34 | 16.42 | 15.94 | 16.07 | 1,247,169 | -0.23(-1.41%) |
Oct 11, 2011 | 16.09 | 16.46 | 15.87 | 16.30 | 623,232 | +0.01(+0.06%) |
Oct 10, 2011 | 15.96 | 16.33 | 15.82 | 16.29 | 960,850 | +0.64(+4.09%) |
Oct 07, 2011 | 15.94 | 16.00 | 15.54 | 15.65 | 1,483,501 | -0.35(-2.19%) |
Oct 06, 2011 | 15.36 | 16.01 | 15.03 | 16.00 | 1,565,941 | +0.83(+5.47%) |
Oct 05, 2011 | 14.54 | 15.20 | 14.27 | 15.17 | 1,110,546 | +0.68(+4.69%) |
Oct 04, 2011 | 13.50 | 14.56 | 13.50 | 14.49 | 3,165,168 | +0.99(+7.33%) |