Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.56 | 15.70 | 15.41 | 15.67 | 4,309,768 | +0.06(+0.36%) |
Sep 27, 2012 | 15.55 | 15.76 | 15.41 | 15.61 | 3,657,115 | +0.09(+0.60%) |
Sep 26, 2012 | 15.80 | 15.93 | 15.48 | 15.52 | 4,308,352 | -0.26(-1.64%) |
Sep 25, 2012 | 15.88 | 16.14 | 15.76 | 15.78 | 5,383,575 | -0.09(-0.55%) |
Sep 24, 2012 | 15.86 | 15.96 | 15.72 | 15.86 | 4,643,232 | -0.04(-0.25%) |
Sep 21, 2012 | 16.03 | 16.20 | 15.81 | 15.90 | 18,505,608 | -0.10(-0.61%) |
Sep 20, 2012 | 15.90 | 16.07 | 15.74 | 16.00 | 4,059,837 | +0.07(+0.43%) |
Sep 19, 2012 | 15.84 | 16.05 | 15.68 | 15.93 | 5,000,620 | +0.15(+0.92%) |
Sep 18, 2012 | 15.99 | 16.05 | 15.75 | 15.79 | 3,709,458 | -0.24(-1.50%) |
Sep 17, 2012 | 16.06 | 16.18 | 15.91 | 16.03 | 4,698,357 | -0.10(-0.63%) |
Sep 14, 2012 | 15.60 | 16.14 | 15.55 | 16.13 | 7,758,595 | +0.51(+3.25%) |
Sep 13, 2012 | 15.45 | 15.80 | 15.24 | 15.62 | 6,609,005 | +0.07(+0.43%) |
Sep 12, 2012 | 15.50 | 15.69 | 15.49 | 15.55 | 3,438,281 | +0.05(+0.35%) |
Sep 11, 2012 | 15.36 | 15.57 | 15.34 | 15.50 | 4,112,256 | +0.10(+0.66%) |
Sep 10, 2012 | 15.35 | 15.60 | 15.25 | 15.40 | 4,528,866 | +0.04(+0.28%) |
Sep 07, 2012 | 15.44 | 15.46 | 15.21 | 15.35 | 4,880,397 | -0.02(-0.12%) |
Sep 06, 2012 | 15.42 | 15.52 | 15.21 | 15.37 | 9,211,768 | -0.02(-0.14%) |
Sep 05, 2012 | 15.56 | 15.73 | 15.14 | 15.39 | 6,285,522 | -0.41(-2.61%) |
Sep 04, 2012 | 15.62 | 15.97 | 15.59 | 15.80 | 5,004,247 | +0.10(+0.65%) |
Aug 31, 2012 | 15.78 | 15.91 | 15.62 | 15.70 | 3,262,947 | +0.01(+0.05%) |
Aug 30, 2012 | 15.87 | 15.88 | 15.65 | 15.70 | 3,105,369 | -0.31(-1.94%) |
Aug 29, 2012 | 16.09 | 16.18 | 15.90 | 16.00 | 3,754,945 | -0.17(-1.06%) |
Aug 27, 2012 | 16.33 | 16.39 | 16.09 | 16.18 | 4,743,757 | -0.12(-0.72%) |
Aug 24, 2012 | 15.91 | 16.42 | 15.85 | 16.29 | 6,331,141 | +0.35(+2.17%) |
Aug 23, 2012 | 15.91 | 15.99 | 15.72 | 15.95 | 2,911,336 | +0.01(+0.07%) |
Aug 22, 2012 | 15.90 | 16.07 | 15.86 | 15.94 | 2,673,331 | +0.04(+0.23%) |
Aug 21, 2012 | 15.92 | 16.03 | 15.83 | 15.90 | 2,624,518 | -0.01(-0.09%) |
Aug 20, 2012 | 16.17 | 16.18 | 15.86 | 15.91 | 3,023,573 | -0.23(-1.44%) |
Aug 17, 2012 | 15.87 | 16.19 | 15.63 | 16.15 | 4,871,923 | +0.34(+2.17%) |
Aug 16, 2012 | 15.65 | 15.87 | 15.47 | 15.80 | 5,402,910 | +0.15(+0.98%) |
Aug 15, 2012 | 15.36 | 15.71 | 15.36 | 15.65 | 3,795,364 | +0.24(+1.58%) |
Aug 14, 2012 | 15.48 | 15.51 | 15.36 | 15.41 | 2,343,797 | +0.03(+0.19%) |
Aug 13, 2012 | 15.28 | 15.39 | 15.15 | 15.38 | 3,060,644 | +0.04(+0.28%) |
Aug 10, 2012 | 15.43 | 15.47 | 15.17 | 15.33 | 3,837,561 | -0.27(-1.71%) |
Aug 09, 2012 | 15.65 | 15.65 | 15.47 | 15.60 | 2,837,136 | -0.03(-0.16%) |
Aug 08, 2012 | 15.81 | 15.84 | 15.54 | 15.63 | 2,767,283 | -0.24(-1.52%) |
Aug 07, 2012 | 15.67 | 15.95 | 15.66 | 15.87 | 3,344,866 | +0.30(+1.92%) |
Aug 06, 2012 | 15.68 | 15.74 | 15.52 | 15.57 | 3,533,759 | -0.13(-0.86%) |
Aug 03, 2012 | 15.70 | 15.78 | 15.55 | 15.70 | 5,333,441 | +0.23(+1.46%) |
Aug 02, 2012 | 15.20 | 15.62 | 15.12 | 15.48 | 5,920,072 | +0.09(+0.59%) |
Aug 01, 2012 | 15.83 | 15.90 | 15.33 | 15.39 | 5,004,135 | -0.33(-2.09%) |
Jul 31, 2012 | 15.96 | 16.02 | 15.70 | 15.71 | 4,792,287 | -0.25(-1.57%) |
Jul 30, 2012 | 16.12 | 16.23 | 15.93 | 15.96 | 4,163,465 | -0.15(-0.90%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.89 | 16.11 | 4,343,283 | +0.27(+1.71%) |
Jul 26, 2012 | 15.91 | 16.16 | 15.71 | 15.84 | 4,259,036 | +0.24(+1.53%) |
Jul 25, 2012 | 15.69 | 15.79 | 15.50 | 15.60 | 5,121,473 | +0.06(+0.39%) |
Jul 24, 2012 | 16.02 | 16.02 | 15.36 | 15.54 | 7,245,322 | -0.45(-2.80%) |
Jul 23, 2012 | 15.67 | 16.04 | 15.51 | 15.99 | 4,181,155 | +0.04(+0.25%) |
Jul 20, 2012 | 16.36 | 16.37 | 15.94 | 15.95 | 5,769,520 | -0.49(-2.96%) |
Jul 19, 2012 | 16.30 | 16.49 | 16.13 | 16.43 | 4,346,222 | +0.15(+0.94%) |
Jul 18, 2012 | 15.68 | 16.32 | 15.60 | 16.28 | 6,692,738 | +0.56(+3.58%) |
Jul 17, 2012 | 15.66 | 15.85 | 15.48 | 15.72 | 3,492,727 | +0.12(+0.79%) |
Jul 16, 2012 | 15.69 | 15.84 | 15.41 | 15.60 | 7,264,479 | -0.10(-0.63%) |
Jul 13, 2012 | 15.39 | 15.80 | 15.37 | 15.70 | 6,657,503 | +0.35(+2.25%) |
Jul 12, 2012 | 14.43 | 15.49 | 14.42 | 15.35 | 13,753,916 | +0.91(+6.28%) |
Jul 11, 2012 | 14.44 | 14.53 | 14.21 | 14.44 | 6,542,051 | +0.00(+0.00%) |
Jul 10, 2012 | 14.79 | 14.90 | 14.35 | 14.44 | 5,710,751 | -0.28(-1.87%) |
Jul 09, 2012 | 14.76 | 14.81 | 14.56 | 14.72 | 4,513,833 | -0.04(-0.27%) |
Jul 06, 2012 | 14.94 | 15.03 | 14.68 | 14.76 | 4,303,216 | -0.22(-1.48%) |
Jul 05, 2012 | 14.71 | 15.07 | 14.69 | 14.98 | 5,229,996 | +0.18(+1.20%) |
Jul 03, 2012 | 14.16 | 14.81 | 14.09 | 14.80 | 4,319,543 | +0.64(+4.53%) |
Jul 02, 2012 | 14.64 | 14.64 | 14.05 | 14.16 | 7,191,200 | -0.46(-3.17%) |
Jun 29, 2012 | 14.24 | 14.62 | 14.21 | 14.62 | 5,264,478 | +0.61(+4.35%) |
Jun 28, 2012 | 13.86 | 14.03 | 13.64 | 14.01 | 5,686,740 | +0.09(+0.68%) |
Jun 27, 2012 | 13.99 | 14.10 | 13.83 | 13.92 | 3,959,369 | -0.07(-0.49%) |
Jun 26, 2012 | 14.08 | 14.16 | 13.84 | 13.99 | 4,637,653 | -0.04(-0.28%) |
Jun 25, 2012 | 14.01 | 14.07 | 13.89 | 14.03 | 4,249,668 | -0.09(-0.64%) |
Jun 22, 2012 | 14.21 | 14.22 | 14.00 | 14.12 | 5,300,943 | +0.00(+0.03%) |
Jun 21, 2012 | 14.71 | 14.79 | 14.09 | 14.12 | 5,346,867 | -0.53(-3.62%) |
Jun 20, 2012 | 14.71 | 14.77 | 14.49 | 14.65 | 3,824,895 | -0.03(-0.22%) |
Jun 19, 2012 | 14.50 | 14.78 | 14.50 | 14.68 | 4,745,690 | +0.28(+1.94%) |
Jun 18, 2012 | 14.23 | 14.42 | 14.15 | 14.40 | 5,414,631 | +0.03(+0.23%) |
Jun 15, 2012 | 14.27 | 14.38 | 14.20 | 14.37 | 5,711,710 | +0.21(+1.46%) |
Jun 14, 2012 | 14.13 | 14.27 | 14.00 | 14.16 | 5,596,845 | +0.08(+0.54%) |
Jun 13, 2012 | 14.20 | 14.30 | 14.01 | 14.08 | 6,619,371 | -0.19(-1.35%) |
Jun 12, 2012 | 14.12 | 14.31 | 14.04 | 14.28 | 6,922,622 | +0.13(+0.95%) |
Jun 11, 2012 | 14.78 | 14.82 | 14.12 | 14.14 | 7,484,567 | -0.47(-3.20%) |
Jun 08, 2012 | 14.35 | 14.66 | 14.27 | 14.61 | 6,346,705 | +0.26(+1.79%) |
Jun 07, 2012 | 14.47 | 14.61 | 14.28 | 14.35 | 8,145,221 | +0.02(+0.14%) |
Jun 06, 2012 | 14.23 | 14.34 | 13.99 | 14.33 | 12,760,146 | +0.13(+0.91%) |
Jun 05, 2012 | 15.22 | 15.22 | 14.08 | 14.20 | 28,752,412 | -1.53(-9.75%) |
Jun 04, 2012 | 15.69 | 15.84 | 15.49 | 15.74 | 6,112,281 | +0.07(+0.46%) |
Jun 01, 2012 | 15.76 | 15.89 | 15.63 | 15.67 | 7,211,766 | -0.38(-2.37%) |
May 31, 2012 | 16.10 | 16.14 | 15.82 | 16.05 | 6,827,377 | -0.09(-0.56%) |
May 30, 2012 | 16.27 | 16.31 | 15.99 | 16.14 | 4,841,550 | -0.34(-2.09%) |
May 29, 2012 | 16.34 | 16.58 | 16.24 | 16.48 | 4,940,105 | +0.37(+2.32%) |
May 25, 2012 | 16.18 | 16.21 | 16.03 | 16.11 | 3,782,827 | +0.01(+0.09%) |
May 24, 2012 | 16.09 | 16.14 | 15.87 | 16.09 | 5,446,905 | +0.05(+0.32%) |
May 23, 2012 | 15.81 | 16.08 | 15.63 | 16.04 | 6,506,350 | +0.07(+0.41%) |
May 22, 2012 | 15.78 | 16.13 | 15.65 | 15.98 | 6,844,070 | +0.32(+2.06%) |
May 21, 2012 | 15.24 | 15.69 | 15.20 | 15.65 | 10,055,697 | +0.47(+3.08%) |
May 18, 2012 | 15.47 | 15.54 | 15.14 | 15.19 | 6,925,932 | -0.17(-1.11%) |
May 17, 2012 | 15.94 | 15.96 | 15.34 | 15.36 | 11,442,338 | -0.57(-3.58%) |
May 16, 2012 | 15.85 | 16.03 | 15.77 | 15.93 | 7,593,414 | +0.19(+1.20%) |
May 15, 2012 | 15.69 | 16.02 | 15.69 | 15.74 | 8,129,752 | -0.02(-0.12%) |
May 14, 2012 | 15.69 | 15.88 | 15.58 | 15.76 | 7,995,041 | -0.14(-0.89%) |
May 11, 2012 | 15.89 | 16.13 | 15.71 | 15.90 | 6,505,410 | -0.12(-0.73%) |
May 10, 2012 | 15.76 | 16.07 | 15.76 | 16.01 | 11,567,746 | +0.36(+2.32%) |
May 09, 2012 | 15.74 | 15.79 | 15.58 | 15.65 | 9,766,076 | -0.25(-1.60%) |
May 08, 2012 | 15.76 | 15.99 | 15.47 | 15.90 | 12,319,237 | +0.00(+0.02%) |
May 07, 2012 | 15.96 | 16.09 | 15.86 | 15.90 | 9,245,315 | -0.17(-1.04%) |
May 04, 2012 | 16.43 | 16.55 | 16.00 | 16.07 | 10,259,166 | -0.54(-3.28%) |
May 03, 2012 | 17.29 | 17.37 | 16.61 | 16.61 | 7,401,990 | -0.61(-3.56%) |
May 02, 2012 | 16.90 | 17.25 | 16.84 | 17.23 | 6,998,263 | +0.17(+1.00%) |
May 01, 2012 | 16.95 | 17.25 | 16.82 | 17.05 | 10,059,856 | +0.07(+0.41%) |
Apr 30, 2012 | 17.20 | 17.29 | 16.95 | 16.99 | 4,347,804 | -0.25(-1.47%) |
Apr 27, 2012 | 17.14 | 17.40 | 17.10 | 17.24 | 3,897,396 | +0.17(+1.02%) |
Apr 26, 2012 | 17.03 | 17.14 | 16.86 | 17.07 | 4,968,841 | +0.01(+0.08%) |
Apr 25, 2012 | 16.84 | 17.08 | 16.77 | 17.05 | 8,483,296 | +0.32(+1.90%) |
Apr 24, 2012 | 16.74 | 16.84 | 16.49 | 16.73 | 10,833,546 | -0.03(-0.17%) |
Apr 23, 2012 | 17.27 | 17.27 | 16.71 | 16.76 | 8,490,292 | -0.67(-3.82%) |
Apr 20, 2012 | 17.31 | 17.50 | 17.20 | 17.43 | 6,287,226 | +0.26(+1.49%) |
Apr 19, 2012 | 17.49 | 17.53 | 17.09 | 17.17 | 6,494,491 | -0.36(-2.04%) |
Apr 18, 2012 | 17.55 | 17.64 | 17.44 | 17.53 | 5,115,769 | -0.19(-1.06%) |
Apr 17, 2012 | 17.57 | 17.77 | 17.40 | 17.72 | 8,365,989 | +0.27(+1.57%) |
Apr 16, 2012 | 17.68 | 17.76 | 17.42 | 17.44 | 7,446,680 | -0.20(-1.11%) |
Apr 13, 2012 | 17.59 | 17.89 | 17.36 | 17.64 | 8,053,139 | -0.03(-0.16%) |
Apr 12, 2012 | 17.53 | 17.88 | 17.25 | 17.67 | 16,978,472 | -0.27(-1.53%) |
Apr 11, 2012 | 17.91 | 18.10 | 17.78 | 17.94 | 12,080,970 | +0.26(+1.49%) |
Apr 10, 2012 | 18.62 | 18.62 | 17.65 | 17.68 | 17,384,284 | -0.97(-5.20%) |
Apr 09, 2012 | 18.99 | 19.01 | 18.62 | 18.65 | 7,757,453 | -0.50(-2.63%) |
Apr 05, 2012 | 19.08 | 19.31 | 19.06 | 19.15 | 4,914,083 | +0.01(+0.07%) |
Apr 04, 2012 | 19.24 | 19.28 | 19.03 | 19.14 | 8,606,419 | -0.16(-0.81%) |
Apr 03, 2012 | 19.42 | 19.62 | 19.12 | 19.29 | 11,591,065 | -0.46(-2.34%) |
Apr 02, 2012 | 19.64 | 19.81 | 19.46 | 19.76 | 4,396,385 | +0.20(+1.02%) |
Mar 30, 2012 | 19.78 | 19.78 | 19.49 | 19.56 | 4,055,529 | -0.06(-0.29%) |
Mar 29, 2012 | 19.53 | 19.63 | 19.38 | 19.61 | 2,889,068 | +0.03(+0.13%) |
Mar 28, 2012 | 19.72 | 19.76 | 19.38 | 19.59 | 4,037,833 | -0.14(-0.73%) |
Mar 27, 2012 | 19.78 | 19.90 | 19.69 | 19.73 | 4,003,521 | +0.01(+0.04%) |
Mar 26, 2012 | 19.55 | 19.78 | 19.55 | 19.73 | 5,318,151 | +0.34(+1.73%) |
Mar 23, 2012 | 19.44 | 19.50 | 19.21 | 19.39 | 4,571,114 | -0.03(-0.13%) |
Mar 22, 2012 | 19.42 | 19.51 | 19.25 | 19.42 | 5,478,542 | -0.08(-0.41%) |
Mar 21, 2012 | 19.11 | 19.61 | 19.11 | 19.50 | 6,996,047 | +0.39(+2.02%) |
Mar 20, 2012 | 18.74 | 19.16 | 18.57 | 19.11 | 5,639,334 | +0.31(+1.63%) |
Mar 19, 2012 | 18.82 | 18.85 | 18.63 | 18.80 | 6,623,269 | -0.08(-0.40%) |
Mar 16, 2012 | 18.95 | 19.07 | 18.85 | 18.88 | 8,799,372 | -0.12(-0.63%) |
Mar 15, 2012 | 19.10 | 19.12 | 18.79 | 19.00 | 7,027,353 | -0.10(-0.53%) |
Mar 14, 2012 | 19.31 | 19.38 | 18.99 | 19.10 | 4,926,108 | -0.17(-0.86%) |
Mar 13, 2012 | 19.16 | 19.28 | 18.97 | 19.26 | 6,216,163 | +0.17(+0.87%) |
Mar 12, 2012 | 19.16 | 19.20 | 19.07 | 19.10 | 3,438,511 | -0.02(-0.09%) |
Mar 09, 2012 | 19.15 | 19.21 | 18.96 | 19.12 | 6,510,823 | +0.04(+0.19%) |
Mar 08, 2012 | 19.24 | 19.28 | 19.03 | 19.08 | 7,332,176 | +0.01(+0.06%) |
Mar 07, 2012 | 18.87 | 19.13 | 18.83 | 19.07 | 4,453,644 | +0.21(+1.11%) |
Mar 06, 2012 | 19.15 | 19.19 | 18.73 | 18.86 | 8,652,702 | -0.43(-2.21%) |
Mar 05, 2012 | 19.21 | 19.36 | 19.12 | 19.29 | 5,883,835 | +0.09(+0.47%) |
Mar 02, 2012 | 19.13 | 19.21 | 19.02 | 19.20 | 3,974,370 | +0.06(+0.32%) |
Mar 01, 2012 | 19.13 | 19.16 | 18.93 | 19.13 | 5,501,458 | +0.09(+0.47%) |
Feb 29, 2012 | 18.95 | 19.09 | 18.86 | 19.04 | 4,615,377 | +0.12(+0.65%) |
Feb 28, 2012 | 19.02 | 19.03 | 18.84 | 18.92 | 6,515,407 | -0.03(-0.17%) |
Feb 27, 2012 | 18.77 | 19.08 | 18.76 | 18.95 | 6,735,692 | +0.17(+0.89%) |
Feb 24, 2012 | 18.83 | 18.89 | 18.77 | 18.79 | 3,826,607 | +0.01(+0.08%) |
Feb 23, 2012 | 18.47 | 18.79 | 18.47 | 18.77 | 4,465,005 | +0.23(+1.25%) |
Feb 22, 2012 | 18.41 | 18.55 | 18.32 | 18.54 | 4,157,068 | +0.16(+0.88%) |
Feb 21, 2012 | 18.38 | 18.46 | 18.20 | 18.38 | 3,754,123 | +0.04(+0.23%) |
Feb 17, 2012 | 18.37 | 18.49 | 18.27 | 18.34 | 6,308,532 | -0.03(-0.18%) |
Feb 16, 2012 | 18.30 | 18.57 | 18.29 | 18.37 | 4,357,600 | +0.07(+0.38%) |
Feb 15, 2012 | 18.64 | 18.65 | 18.26 | 18.30 | 5,913,307 | -0.22(-1.19%) |
Feb 14, 2012 | 18.27 | 18.65 | 18.26 | 18.52 | 9,346,248 | +0.24(+1.30%) |
Feb 13, 2012 | 17.70 | 18.30 | 17.66 | 18.28 | 8,820,379 | +0.78(+4.46%) |
Feb 10, 2012 | 17.32 | 17.52 | 17.20 | 17.50 | 4,862,445 | +0.08(+0.44%) |
Feb 09, 2012 | 17.68 | 17.70 | 17.28 | 17.43 | 5,918,378 | -0.22(-1.27%) |
Feb 08, 2012 | 17.40 | 17.67 | 17.30 | 17.65 | 7,096,170 | +0.27(+1.56%) |
Feb 07, 2012 | 17.29 | 17.46 | 17.14 | 17.38 | 8,064,486 | +0.01(+0.04%) |
Feb 06, 2012 | 17.44 | 17.55 | 17.29 | 17.37 | 4,004,279 | -0.09(-0.50%) |
Feb 03, 2012 | 17.21 | 17.47 | 17.16 | 17.46 | 6,818,240 | +0.48(+2.83%) |
Feb 02, 2012 | 17.05 | 17.13 | 16.94 | 16.98 | 4,054,193 | -0.04(-0.21%) |
Feb 01, 2012 | 17.07 | 17.14 | 16.99 | 17.02 | 5,356,511 | +0.14(+0.83%) |
Jan 31, 2012 | 16.95 | 17.02 | 16.80 | 16.87 | 5,408,968 | +0.02(+0.11%) |
Jan 30, 2012 | 16.69 | 16.93 | 16.58 | 16.86 | 4,010,962 | +0.04(+0.24%) |
Jan 27, 2012 | 16.81 | 16.91 | 16.70 | 16.82 | 4,273,254 | -0.03(-0.19%) |
Jan 26, 2012 | 16.97 | 16.99 | 16.76 | 16.85 | 4,873,910 | +0.01(+0.09%) |
Jan 25, 2012 | 16.83 | 16.88 | 16.58 | 16.83 | 6,819,988 | -0.04(-0.26%) |
Jan 24, 2012 | 16.60 | 16.88 | 16.50 | 16.88 | 5,167,634 | +0.28(+1.71%) |
Jan 23, 2012 | 16.52 | 16.92 | 16.50 | 16.59 | 8,294,946 | +0.08(+0.46%) |
Jan 20, 2012 | 16.43 | 16.56 | 16.35 | 16.52 | 8,236,070 | +0.04(+0.26%) |
Jan 19, 2012 | 16.50 | 16.56 | 16.35 | 16.47 | 9,783,720 | +0.08(+0.46%) |
Jan 18, 2012 | 16.35 | 16.61 | 16.13 | 16.40 | 14,589,390 | -0.45(-2.69%) |
Jan 17, 2012 | 17.02 | 17.14 | 16.76 | 16.85 | 9,974,082 | +0.07(+0.43%) |
Jan 13, 2012 | 16.44 | 16.81 | 16.35 | 16.78 | 7,815,209 | +0.26(+1.59%) |
Jan 12, 2012 | 16.35 | 16.60 | 16.31 | 16.52 | 8,799,943 | +0.23(+1.42%) |
Jan 11, 2012 | 16.21 | 16.36 | 16.12 | 16.29 | 4,430,157 | +0.08(+0.47%) |
Jan 10, 2012 | 16.39 | 16.50 | 16.00 | 16.21 | 7,412,621 | -0.06(-0.35%) |
Jan 09, 2012 | 16.30 | 16.36 | 16.17 | 16.27 | 5,664,812 | -0.01(-0.09%) |
Jan 06, 2012 | 16.28 | 16.37 | 16.13 | 16.28 | 5,167,278 | +0.03(+0.18%) |
Jan 05, 2012 | 15.96 | 16.27 | 15.78 | 16.25 | 4,867,444 | +0.28(+1.74%) |
Jan 04, 2012 | 15.74 | 16.00 | 15.58 | 15.98 | 6,345,912 | +0.27(+1.72%) |
Dec 30, 2011 | 15.96 | 15.96 | 15.70 | 15.71 | 2,989,376 | -0.26(-1.60%) |
Dec 29, 2011 | 15.80 | 15.99 | 15.79 | 15.96 | 3,104,304 | +0.21(+1.30%) |
Dec 28, 2011 | 15.84 | 15.95 | 15.66 | 15.76 | 4,461,744 | -0.05(-0.30%) |
Dec 27, 2011 | 15.74 | 15.87 | 15.60 | 15.80 | 2,271,796 | +0.07(+0.43%) |
Dec 23, 2011 | 15.46 | 15.74 | 15.43 | 15.74 | 2,167,310 | +0.21(+1.32%) |
Dec 21, 2011 | 15.58 | 15.65 | 15.39 | 15.53 | 4,959,653 | -0.04(-0.25%) |
Dec 20, 2011 | 15.20 | 15.64 | 15.15 | 15.57 | 6,314,633 | +0.62(+4.17%) |
Dec 19, 2011 | 15.17 | 15.22 | 14.89 | 14.95 | 3,804,683 | +0.03(+0.19%) |
Dec 16, 2011 | 14.83 | 15.16 | 14.75 | 14.92 | 7,980,345 | +0.24(+1.62%) |
Dec 15, 2011 | 14.65 | 14.76 | 14.51 | 14.68 | 4,120,764 | +0.17(+1.17%) |
Dec 14, 2011 | 14.50 | 14.58 | 14.39 | 14.51 | 5,548,966 | -0.03(-0.20%) |
Dec 13, 2011 | 14.89 | 14.96 | 14.46 | 14.54 | 5,505,060 | -0.24(-1.61%) |
Dec 12, 2011 | 14.96 | 15.00 | 14.63 | 14.78 | 6,540,705 | -0.37(-2.43%) |
Dec 09, 2011 | 14.94 | 15.22 | 14.88 | 15.15 | 5,278,008 | +0.34(+2.31%) |
Dec 08, 2011 | 14.74 | 15.05 | 14.74 | 14.80 | 8,200,960 | -0.18(-1.20%) |
Dec 07, 2011 | 15.07 | 15.13 | 14.90 | 14.98 | 7,893,650 | -0.34(-2.19%) |
Dec 06, 2011 | 15.40 | 15.50 | 15.29 | 15.32 | 6,536,812 | -0.01(-0.05%) |
Dec 05, 2011 | 15.25 | 15.36 | 15.16 | 15.33 | 9,264,408 | +0.34(+2.28%) |
Dec 02, 2011 | 15.17 | 15.29 | 14.95 | 14.98 | 5,443,136 | -0.06(-0.41%) |
Dec 01, 2011 | 15.06 | 15.25 | 14.92 | 15.04 | 3,917,148 | +0.04(+0.29%) |
Nov 30, 2011 | 14.87 | 15.19 | 14.80 | 15.00 | 8,306,862 | +0.54(+3.74%) |
Nov 29, 2011 | 14.37 | 14.57 | 14.28 | 14.46 | 5,734,094 | +0.11(+0.75%) |
Nov 28, 2011 | 14.27 | 14.39 | 14.13 | 14.35 | 3,671,975 | +0.52(+3.72%) |
Nov 25, 2011 | 13.81 | 14.03 | 13.77 | 13.84 | 1,506,031 | -0.08(-0.54%) |
Nov 23, 2011 | 14.08 | 14.15 | 13.89 | 13.91 | 4,222,357 | -0.27(-1.93%) |
Nov 22, 2011 | 14.24 | 14.34 | 14.09 | 14.19 | 4,402,130 | -0.00(-0.03%) |
Nov 21, 2011 | 14.31 | 14.38 | 14.10 | 14.19 | 6,057,619 | -0.23(-1.60%) |
Nov 18, 2011 | 14.39 | 14.49 | 14.32 | 14.42 | 5,141,181 | +0.01(+0.10%) |
Nov 17, 2011 | 14.62 | 14.75 | 14.34 | 14.41 | 7,067,477 | -0.28(-1.94%) |
Nov 16, 2011 | 14.76 | 14.96 | 14.66 | 14.69 | 6,747,461 | -0.24(-1.62%) |
Nov 15, 2011 | 14.80 | 15.00 | 14.68 | 14.93 | 4,133,622 | +0.08(+0.56%) |
Nov 14, 2011 | 14.76 | 14.95 | 14.69 | 14.85 | 4,048,939 | +0.02(+0.12%) |
Nov 11, 2011 | 14.66 | 14.90 | 14.59 | 14.83 | 5,035,623 | +0.37(+2.54%) |
Nov 10, 2011 | 14.37 | 14.59 | 14.29 | 14.46 | 4,409,060 | +0.29(+2.06%) |
Nov 09, 2011 | 14.22 | 14.50 | 14.14 | 14.17 | 6,891,949 | -0.45(-3.08%) |
Nov 08, 2011 | 14.47 | 14.65 | 14.30 | 14.62 | 5,795,929 | +0.30(+2.11%) |
Nov 07, 2011 | 14.45 | 14.61 | 14.19 | 14.32 | 6,988,791 | -0.18(-1.27%) |
Nov 04, 2011 | 14.34 | 14.58 | 14.22 | 14.50 | 6,357,250 | +0.05(+0.35%) |
Nov 03, 2011 | 13.90 | 14.48 | 13.89 | 14.45 | 11,830,513 | +0.67(+4.89%) |
Nov 02, 2011 | 13.55 | 13.86 | 13.50 | 13.78 | 7,446,715 | +0.38(+2.85%) |
Nov 01, 2011 | 13.39 | 13.67 | 13.24 | 13.40 | 8,896,944 | -0.32(-2.34%) |
Oct 31, 2011 | 13.70 | 14.09 | 13.65 | 13.72 | 8,972,825 | -0.19(-1.37%) |
Oct 28, 2011 | 14.10 | 14.10 | 13.66 | 13.91 | 7,688,265 | +0.10(+0.73%) |
Oct 27, 2011 | 13.25 | 14.03 | 13.25 | 13.81 | 14,282,343 | +0.88(+6.83%) |
Oct 26, 2011 | 13.07 | 13.18 | 12.77 | 12.93 | 6,555,950 | +0.01(+0.06%) |
Oct 25, 2011 | 12.99 | 13.07 | 12.82 | 12.92 | 6,513,882 | -0.14(-1.05%) |
Oct 24, 2011 | 12.77 | 13.12 | 12.77 | 13.06 | 5,953,708 | +0.32(+2.49%) |
Oct 21, 2011 | 12.57 | 12.79 | 12.50 | 12.74 | 6,952,210 | +0.32(+2.57%) |
Oct 20, 2011 | 12.28 | 12.50 | 12.19 | 12.42 | 7,124,630 | +0.19(+1.56%) |
Oct 19, 2011 | 12.25 | 12.50 | 12.19 | 12.23 | 6,839,709 | -0.04(-0.29%) |
Oct 18, 2011 | 12.02 | 12.36 | 11.94 | 12.27 | 6,958,122 | +0.29(+2.43%) |
Oct 17, 2011 | 11.95 | 12.09 | 11.89 | 11.98 | 6,055,050 | -0.01(-0.06%) |
Oct 14, 2011 | 12.18 | 12.20 | 11.80 | 11.98 | 8,371,595 | -0.11(-0.89%) |
Oct 13, 2011 | 12.33 | 12.36 | 11.57 | 12.09 | 12,227,928 | -0.33(-2.66%) |
Oct 12, 2011 | 12.55 | 12.65 | 12.41 | 12.42 | 12,864,414 | -0.05(-0.40%) |
Oct 11, 2011 | 12.47 | 12.58 | 12.38 | 12.47 | 6,391,579 | -0.01(-0.11%) |
Oct 10, 2011 | 12.30 | 12.51 | 12.25 | 12.48 | 6,135,650 | +0.45(+3.73%) |
Oct 07, 2011 | 12.21 | 12.27 | 12.02 | 12.04 | 9,859,692 | -0.20(-1.64%) |
Oct 06, 2011 | 12.10 | 12.27 | 11.89 | 12.24 | 10,609,715 | -0.00(-0.03%) |
Oct 05, 2011 | 12.00 | 12.28 | 11.83 | 12.24 | 7,039,008 | +0.24(+2.00%) |
Oct 04, 2011 | 11.43 | 12.03 | 11.21 | 12.00 | 11,441,580 | +0.44(+3.79%) |