Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.33 | 15.00 | 14.07 | 14.33 | 9,279,085 | +0.01(+0.06%) |
Oct 26, 2012 | 14.57 | 14.32 | 14.32 | 14.32 | 4,929,189 | -0.26(-1.78%) |
Oct 25, 2012 | 14.63 | 14.83 | 14.46 | 14.58 | 4,536,349 | +0.06(+0.45%) |
Oct 24, 2012 | 14.82 | 14.91 | 14.46 | 14.51 | 4,228,592 | -0.25(-1.69%) |
Oct 23, 2012 | 14.96 | 15.00 | 14.69 | 14.76 | 5,075,012 | -0.48(-3.16%) |
Oct 19, 2012 | 15.82 | 15.84 | 15.24 | 15.24 | 8,199,588 | -0.63(-3.96%) |
Oct 18, 2012 | 15.94 | 15.99 | 15.84 | 15.87 | 4,099,637 | -0.12(-0.75%) |
Oct 17, 2012 | 15.84 | 16.04 | 15.82 | 15.99 | 4,329,864 | +0.14(+0.87%) |
Oct 16, 2012 | 15.98 | 16.07 | 15.72 | 15.85 | 4,610,248 | -0.12(-0.75%) |
Oct 15, 2012 | 15.82 | 16.01 | 15.76 | 15.97 | 4,560,241 | +0.15(+0.93%) |
Oct 12, 2012 | 16.16 | 16.16 | 15.77 | 15.82 | 5,051,004 | -0.18(-1.15%) |
Oct 11, 2012 | 15.98 | 16.20 | 15.93 | 16.01 | 3,432,074 | +0.15(+0.93%) |
Oct 10, 2012 | 15.80 | 15.98 | 15.76 | 15.86 | 4,847,404 | +0.04(+0.23%) |
Oct 09, 2012 | 16.03 | 16.22 | 15.78 | 15.82 | 5,258,798 | -0.24(-1.50%) |
Oct 08, 2012 | 16.07 | 16.24 | 16.00 | 16.07 | 6,726,658 | -0.02(-0.12%) |
Oct 05, 2012 | 15.73 | 16.14 | 15.71 | 16.08 | 14,191,923 | +1.08(+7.21%) |
Oct 04, 2012 | 14.84 | 15.10 | 14.74 | 15.00 | 5,023,515 | +0.19(+1.31%) |
Oct 03, 2012 | 14.74 | 14.84 | 14.56 | 14.81 | 3,630,840 | +0.07(+0.50%) |
Oct 02, 2012 | 14.98 | 15.03 | 14.70 | 14.73 | 3,866,922 | -0.20(-1.36%) |
Oct 01, 2012 | 14.77 | 15.00 | 14.74 | 14.94 | 4,409,338 | +0.19(+1.25%) |
Sep 28, 2012 | 14.89 | 14.93 | 14.67 | 14.75 | 4,561,155 | -0.22(-1.48%) |
Sep 27, 2012 | 14.73 | 15.01 | 14.54 | 14.97 | 3,968,128 | +0.31(+2.15%) |
Sep 26, 2012 | 14.59 | 14.84 | 14.45 | 14.66 | 3,529,222 | +0.07(+0.51%) |
Sep 25, 2012 | 14.81 | 14.86 | 14.50 | 14.59 | 4,918,853 | -0.16(-1.07%) |
Sep 24, 2012 | 14.93 | 14.96 | 14.58 | 14.74 | 3,442,021 | -0.18(-1.24%) |
Sep 21, 2012 | 14.89 | 15.18 | 14.88 | 14.93 | 4,734,239 | +0.15(+1.00%) |
Sep 20, 2012 | 14.74 | 14.82 | 14.61 | 14.78 | 3,889,526 | -0.02(-0.13%) |
Sep 19, 2012 | 14.90 | 14.95 | 14.67 | 14.80 | 3,972,467 | -0.12(-0.81%) |
Sep 18, 2012 | 14.95 | 15.03 | 14.84 | 14.92 | 4,262,760 | -0.01(-0.06%) |
Sep 17, 2012 | 15.08 | 15.12 | 14.87 | 14.93 | 11,035,172 | -0.14(-0.92%) |
Sep 14, 2012 | 15.17 | 15.62 | 14.98 | 15.07 | 7,682,276 | +0.01(+0.06%) |
Sep 13, 2012 | 14.57 | 15.08 | 14.46 | 15.06 | 6,971,766 | +0.51(+3.50%) |
Sep 12, 2012 | 14.74 | 14.86 | 14.46 | 14.55 | 4,779,655 | -0.17(-1.13%) |
Sep 11, 2012 | 14.70 | 14.72 | 14.51 | 14.71 | 4,598,386 | +0.03(+0.19%) |
Sep 10, 2012 | 14.80 | 14.85 | 14.65 | 14.69 | 3,822,775 | -0.10(-0.69%) |
Sep 07, 2012 | 14.52 | 14.80 | 14.50 | 14.79 | 4,369,551 | +0.24(+1.65%) |
Sep 06, 2012 | 14.21 | 14.55 | 14.14 | 14.55 | 4,773,892 | +0.48(+3.42%) |
Sep 05, 2012 | 14.00 | 14.11 | 13.94 | 14.07 | 5,706,544 | +0.02(+0.13%) |
Sep 04, 2012 | 14.30 | 14.30 | 13.98 | 14.05 | 5,698,898 | -0.24(-1.68%) |
Aug 31, 2012 | 14.38 | 14.46 | 14.27 | 14.29 | 3,521,778 | +0.01(+0.07%) |
Aug 30, 2012 | 14.30 | 14.34 | 14.22 | 14.28 | 4,765,892 | -0.06(-0.39%) |
Aug 29, 2012 | 14.28 | 14.39 | 14.13 | 14.34 | 4,325,740 | +0.00(+0.00%) |
Aug 27, 2012 | 14.40 | 14.53 | 14.28 | 14.34 | 3,468,479 | -0.06(-0.39%) |
Aug 24, 2012 | 14.27 | 14.47 | 14.23 | 14.39 | 4,491,993 | +0.06(+0.39%) |
Aug 23, 2012 | 14.64 | 14.70 | 14.30 | 14.34 | 5,622,570 | -0.40(-2.70%) |
Aug 22, 2012 | 14.84 | 14.91 | 14.65 | 14.73 | 3,979,475 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.12 | 14.82 | 14.84 | 5,039,859 | -0.15(-0.99%) |
Aug 20, 2012 | 14.75 | 15.00 | 14.64 | 14.99 | 5,142,290 | +0.23(+1.57%) |
Aug 17, 2012 | 14.73 | 14.83 | 14.59 | 14.76 | 6,277,042 | +0.05(+0.31%) |
Aug 16, 2012 | 14.87 | 14.92 | 14.68 | 14.71 | 3,799,959 | -0.11(-0.75%) |
Aug 15, 2012 | 14.77 | 14.90 | 14.73 | 14.83 | 2,742,445 | +0.01(+0.06%) |
Aug 14, 2012 | 14.75 | 14.91 | 14.70 | 14.82 | 5,560,218 | +0.16(+1.07%) |
Aug 13, 2012 | 14.75 | 14.89 | 14.55 | 14.66 | 2,762,092 | -0.19(-1.25%) |
Aug 10, 2012 | 14.91 | 14.95 | 14.71 | 14.84 | 3,593,072 | -0.15(-0.97%) |
Aug 09, 2012 | 14.74 | 15.15 | 14.65 | 14.99 | 6,419,096 | +0.20(+1.36%) |
Aug 08, 2012 | 14.59 | 14.80 | 14.42 | 14.79 | 4,907,403 | +0.18(+1.25%) |
Aug 07, 2012 | 14.28 | 14.79 | 14.16 | 14.61 | 6,213,944 | +0.39(+2.76%) |
Aug 06, 2012 | 13.61 | 14.26 | 13.54 | 14.22 | 9,629,905 | +0.64(+4.70%) |
Aug 03, 2012 | 13.49 | 13.61 | 13.43 | 13.58 | 20,066,506 | +0.40(+3.04%) |
Aug 02, 2012 | 13.80 | 13.90 | 13.18 | 13.18 | 15,901,646 | -0.77(-5.56%) |
Aug 01, 2012 | 13.68 | 14.10 | 13.51 | 13.95 | 20,759,672 | -0.17(-1.23%) |
Jul 31, 2012 | 14.08 | 14.22 | 13.93 | 14.12 | 7,529,802 | +0.04(+0.26%) |
Jul 30, 2012 | 14.60 | 14.60 | 14.06 | 14.09 | 6,926,348 | -0.66(-4.45%) |
Jul 27, 2012 | 14.40 | 14.82 | 14.32 | 14.74 | 5,907,732 | +0.44(+3.06%) |
Jul 26, 2012 | 14.00 | 14.33 | 13.95 | 14.31 | 5,985,366 | +0.48(+3.50%) |
Jul 25, 2012 | 13.94 | 14.04 | 13.73 | 13.82 | 5,343,905 | -0.10(-0.72%) |
Jul 24, 2012 | 13.81 | 13.94 | 13.69 | 13.92 | 5,927,803 | +0.08(+0.59%) |
Jul 23, 2012 | 14.18 | 14.32 | 13.77 | 13.84 | 6,258,300 | -0.50(-3.50%) |
Jul 20, 2012 | 14.98 | 14.98 | 13.90 | 14.34 | 47,685,956 | -0.80(-5.30%) |
Jul 19, 2012 | 14.90 | 15.22 | 14.76 | 15.15 | 8,846,532 | +0.36(+2.40%) |
Jul 18, 2012 | 14.93 | 14.97 | 14.65 | 14.79 | 10,960,866 | -0.21(-1.40%) |
Jul 17, 2012 | 14.52 | 15.48 | 14.27 | 15.00 | 19,082,312 | +0.56(+3.85%) |
Jul 16, 2012 | 14.05 | 14.53 | 13.87 | 14.44 | 8,185,214 | +0.59(+4.28%) |
Jul 13, 2012 | 13.95 | 14.14 | 13.74 | 13.85 | 8,409,138 | -0.05(-0.33%) |
Jul 12, 2012 | 14.06 | 14.08 | 13.77 | 13.90 | 8,077,047 | -0.24(-1.68%) |
Jul 11, 2012 | 14.43 | 14.57 | 14.09 | 14.13 | 4,698,485 | -0.28(-1.96%) |
Jul 10, 2012 | 14.65 | 14.75 | 14.32 | 14.42 | 4,803,954 | -0.19(-1.31%) |
Jul 09, 2012 | 14.96 | 15.01 | 14.46 | 14.61 | 4,584,978 | -0.41(-2.73%) |
Jul 06, 2012 | 14.91 | 15.25 | 14.86 | 15.02 | 5,086,097 | -0.16(-1.08%) |
Jul 05, 2012 | 14.33 | 15.32 | 14.33 | 15.18 | 7,972,797 | +0.64(+4.39%) |
Jul 03, 2012 | 14.32 | 14.59 | 14.20 | 14.54 | 2,206,552 | +0.18(+1.27%) |
Jul 02, 2012 | 14.74 | 14.77 | 14.32 | 14.36 | 6,176,895 | -0.42(-2.84%) |
Jun 29, 2012 | 14.30 | 14.79 | 14.22 | 14.78 | 8,665,800 | +0.69(+4.92%) |
Jun 28, 2012 | 13.83 | 14.10 | 13.78 | 14.09 | 4,769,045 | +0.20(+1.44%) |
Jun 27, 2012 | 13.84 | 13.97 | 13.80 | 13.89 | 2,915,520 | +0.08(+0.59%) |
Jun 26, 2012 | 13.91 | 13.99 | 13.71 | 13.80 | 9,005,926 | +0.04(+0.26%) |
Jun 25, 2012 | 14.01 | 14.01 | 13.58 | 13.77 | 3,523,637 | -0.36(-2.58%) |
Jun 22, 2012 | 14.28 | 14.28 | 14.01 | 14.13 | 4,044,515 | -0.03(-0.19%) |
Jun 21, 2012 | 14.74 | 14.76 | 14.09 | 14.16 | 6,093,222 | -0.55(-3.72%) |
Jun 20, 2012 | 14.37 | 14.78 | 14.23 | 14.71 | 5,109,653 | +0.39(+2.74%) |
Jun 19, 2012 | 14.25 | 14.50 | 14.26 | 14.32 | 3,465,605 | +0.06(+0.45%) |
Jun 18, 2012 | 14.36 | 14.36 | 13.91 | 14.25 | 4,296,835 | -0.15(-1.01%) |
Jun 15, 2012 | 14.32 | 14.51 | 14.25 | 14.40 | 6,244,152 | +0.14(+0.96%) |
Jun 14, 2012 | 14.26 | 14.34 | 14.07 | 14.26 | 4,204,024 | +0.04(+0.26%) |
Jun 13, 2012 | 14.30 | 14.53 | 14.17 | 14.22 | 3,625,143 | -0.18(-1.27%) |
Jun 12, 2012 | 14.50 | 14.63 | 14.25 | 14.41 | 5,184,445 | -0.05(-0.38%) |
Jun 11, 2012 | 14.58 | 14.63 | 14.39 | 14.46 | 3,812,802 | -0.03(-0.19%) |
Jun 08, 2012 | 14.88 | 14.88 | 14.46 | 14.49 | 4,416,517 | -0.33(-2.22%) |
Jun 07, 2012 | 14.92 | 15.04 | 14.77 | 14.82 | 4,999,325 | -0.05(-0.37%) |
Jun 06, 2012 | 14.53 | 14.90 | 14.53 | 14.87 | 12,789,562 | +0.40(+2.77%) |
Jun 05, 2012 | 14.27 | 14.52 | 14.22 | 14.47 | 3,007,514 | +0.16(+1.08%) |
Jun 04, 2012 | 14.33 | 14.48 | 14.22 | 14.32 | 4,227,976 | +0.03(+0.19%) |
Jun 01, 2012 | 14.84 | 14.88 | 14.22 | 14.29 | 9,898,722 | -0.80(-5.32%) |
May 31, 2012 | 14.90 | 15.22 | 14.65 | 15.09 | 8,422,132 | +0.34(+2.29%) |
May 30, 2012 | 15.09 | 15.10 | 14.73 | 14.75 | 5,296,685 | -0.52(-3.40%) |
May 29, 2012 | 15.24 | 15.33 | 15.15 | 15.27 | 4,647,930 | +0.15(+0.96%) |
May 25, 2012 | 15.08 | 15.25 | 15.03 | 15.13 | 3,609,944 | -0.12(-0.78%) |
May 24, 2012 | 15.38 | 15.44 | 15.04 | 15.25 | 5,084,090 | +0.12(+0.78%) |
May 23, 2012 | 15.29 | 15.30 | 14.75 | 15.13 | 9,283,826 | -0.19(-1.25%) |
May 22, 2012 | 15.31 | 15.46 | 15.15 | 15.32 | 7,769,135 | +0.03(+0.18%) |
May 21, 2012 | 14.99 | 15.45 | 14.68 | 15.29 | 11,363,629 | -0.16(-1.06%) |
May 18, 2012 | 16.30 | 16.35 | 15.35 | 15.46 | 10,403,159 | -0.73(-4.51%) |
May 17, 2012 | 17.04 | 17.11 | 16.14 | 16.18 | 9,974,157 | -0.85(-4.98%) |
May 16, 2012 | 16.98 | 17.47 | 16.85 | 17.03 | 10,584,342 | -0.03(-0.16%) |
May 15, 2012 | 16.50 | 19.92 | 16.50 | 17.06 | 40,202,672 | -1.84(-9.74%) |
May 14, 2012 | 19.11 | 19.28 | 18.82 | 18.90 | 11,759,024 | +0.69(+3.81%) |
May 11, 2012 | 18.91 | 19.10 | 17.88 | 18.21 | 44,274,164 | -0.63(-3.35%) |
May 10, 2012 | 19.88 | 19.95 | 18.29 | 18.84 | 47,768,844 | -0.64(-3.29%) |
May 09, 2012 | 17.63 | 19.96 | 17.54 | 19.48 | 20,610,926 | +1.65(+9.26%) |
May 08, 2012 | 18.04 | 18.22 | 17.82 | 17.83 | 7,161,621 | -0.27(-1.49%) |
May 07, 2012 | 18.36 | 18.36 | 17.98 | 18.10 | 4,727,704 | -0.45(-2.43%) |
May 04, 2012 | 19.06 | 19.15 | 18.28 | 18.55 | 13,067,985 | -0.39(-2.05%) |
May 03, 2012 | 17.89 | 20.48 | 17.72 | 18.94 | 9,312,630 | +0.98(+5.47%) |
May 02, 2012 | 17.60 | 18.15 | 17.60 | 17.95 | 6,090,435 | +0.04(+0.20%) |
May 01, 2012 | 18.79 | 18.94 | 17.63 | 17.92 | 19,732,876 | -1.56(-8.01%) |
Apr 30, 2012 | 19.41 | 19.48 | 19.39 | 19.48 | 4,295,678 | +0.03(+0.14%) |
Apr 27, 2012 | 19.68 | 19.84 | 19.42 | 19.45 | 4,232,762 | -0.21(-1.05%) |
Apr 26, 2012 | 19.68 | 19.71 | 19.57 | 19.66 | 5,274,548 | -0.04(-0.18%) |
Apr 25, 2012 | 19.52 | 19.77 | 19.39 | 19.70 | 4,918,666 | +0.18(+0.92%) |
Apr 24, 2012 | 19.54 | 19.75 | 19.42 | 19.52 | 3,672,672 | -0.05(-0.23%) |
Apr 23, 2012 | 19.63 | 19.70 | 19.34 | 19.56 | 4,751,511 | -0.28(-1.41%) |
Apr 20, 2012 | 20.05 | 20.05 | 19.79 | 19.84 | 7,799,388 | -0.17(-0.86%) |
Apr 19, 2012 | 19.82 | 20.22 | 19.76 | 20.01 | 10,831,354 | +0.31(+1.56%) |
Apr 18, 2012 | 20.33 | 20.47 | 19.67 | 19.70 | 8,794,966 | -0.63(-3.10%) |
Apr 17, 2012 | 20.82 | 20.96 | 20.30 | 20.34 | 8,556,448 | -0.43(-2.08%) |
Apr 16, 2012 | 20.90 | 21.02 | 20.72 | 20.77 | 16,134,094 | -0.44(-2.08%) |
Apr 13, 2012 | 20.78 | 21.26 | 20.62 | 21.21 | 6,839,637 | +0.41(+1.95%) |
Apr 12, 2012 | 20.47 | 20.84 | 20.41 | 20.80 | 5,540,492 | +0.32(+1.59%) |
Apr 11, 2012 | 20.76 | 20.95 | 20.19 | 20.48 | 10,130,016 | +0.44(+2.21%) |
Apr 10, 2012 | 20.45 | 20.64 | 20.01 | 20.04 | 10,817,376 | -0.42(-2.07%) |
Apr 09, 2012 | 20.34 | 20.65 | 20.20 | 20.46 | 10,474,968 | -0.66(-3.12%) |
Apr 05, 2012 | 20.42 | 21.19 | 20.42 | 21.12 | 19,891,080 | +0.60(+2.95%) |
Apr 04, 2012 | 19.98 | 20.74 | 19.89 | 20.52 | 15,817,311 | +0.51(+2.52%) |
Apr 03, 2012 | 20.59 | 20.96 | 19.93 | 20.01 | 18,472,970 | -0.46(-2.25%) |
Apr 02, 2012 | 20.89 | 21.08 | 19.67 | 20.47 | 72,388,112 | +3.01(+17.25%) |
Mar 30, 2012 | 17.40 | 17.51 | 17.26 | 17.46 | 3,363,574 | +0.16(+0.94%) |
Mar 29, 2012 | 17.25 | 17.35 | 17.14 | 17.30 | 3,788,681 | -0.08(-0.47%) |
Mar 28, 2012 | 17.48 | 17.48 | 17.29 | 17.38 | 3,484,739 | -0.12(-0.67%) |
Mar 27, 2012 | 17.32 | 17.50 | 17.21 | 17.50 | 3,822,397 | +0.21(+1.20%) |
Mar 26, 2012 | 17.34 | 17.44 | 17.13 | 17.29 | 3,345,271 | +0.07(+0.42%) |
Mar 23, 2012 | 17.00 | 17.28 | 16.89 | 17.22 | 3,435,649 | +0.23(+1.33%) |
Mar 22, 2012 | 16.79 | 16.99 | 16.71 | 16.99 | 5,087,937 | +0.13(+0.75%) |
Mar 21, 2012 | 17.04 | 17.04 | 16.75 | 16.86 | 3,888,977 | -0.14(-0.85%) |
Mar 20, 2012 | 17.04 | 17.08 | 16.85 | 17.01 | 3,672,678 | -0.09(-0.53%) |
Mar 19, 2012 | 16.99 | 17.17 | 16.96 | 17.10 | 3,427,451 | +0.01(+0.05%) |
Mar 16, 2012 | 17.16 | 17.16 | 16.94 | 17.09 | 5,359,437 | -0.08(-0.47%) |
Mar 15, 2012 | 16.97 | 17.18 | 16.94 | 17.17 | 2,824,707 | +0.20(+1.17%) |
Mar 14, 2012 | 16.95 | 17.08 | 16.92 | 16.97 | 2,359,181 | +0.03(+0.16%) |
Mar 13, 2012 | 16.73 | 16.98 | 16.67 | 16.94 | 2,876,729 | +0.41(+2.45%) |
Mar 12, 2012 | 16.72 | 16.85 | 16.49 | 16.54 | 2,562,469 | -0.21(-1.24%) |
Mar 09, 2012 | 16.45 | 16.86 | 16.35 | 16.75 | 4,976,172 | +0.29(+1.75%) |
Mar 08, 2012 | 16.41 | 16.56 | 16.37 | 16.46 | 2,672,261 | +0.13(+0.77%) |
Mar 07, 2012 | 16.39 | 16.49 | 16.33 | 16.33 | 3,465,441 | -0.06(-0.38%) |
Mar 06, 2012 | 16.72 | 16.76 | 16.31 | 16.39 | 5,745,083 | -0.40(-2.36%) |
Mar 05, 2012 | 16.77 | 16.90 | 16.73 | 16.79 | 3,288,934 | -0.03(-0.16%) |
Mar 02, 2012 | 16.98 | 16.99 | 16.81 | 16.82 | 2,717,845 | -0.14(-0.85%) |
Mar 01, 2012 | 16.88 | 17.01 | 16.85 | 16.96 | 3,480,961 | +0.11(+0.64%) |
Feb 29, 2012 | 16.99 | 17.12 | 16.81 | 16.85 | 4,496,873 | -0.08(-0.48%) |
Feb 28, 2012 | 16.94 | 16.97 | 16.71 | 16.94 | 5,594,965 | -0.01(-0.05%) |
Feb 27, 2012 | 16.95 | 17.07 | 16.86 | 16.94 | 2,614,199 | -0.12(-0.69%) |
Feb 24, 2012 | 17.26 | 17.28 | 17.02 | 17.06 | 13,285,848 | -0.18(-1.05%) |
Feb 23, 2012 | 17.22 | 17.36 | 17.22 | 17.24 | 4,095,279 | -0.04(-0.21%) |
Feb 22, 2012 | 16.98 | 17.34 | 16.98 | 17.28 | 6,092,633 | +0.21(+1.21%) |
Feb 21, 2012 | 17.19 | 17.19 | 17.02 | 17.07 | 6,862,078 | -0.03(-0.16%) |
Feb 17, 2012 | 17.64 | 17.66 | 16.93 | 17.10 | 11,091,680 | -0.39(-2.24%) |
Feb 16, 2012 | 16.63 | 17.50 | 16.63 | 17.49 | 12,837,834 | +0.90(+5.42%) |
Feb 15, 2012 | 16.06 | 16.63 | 15.91 | 16.59 | 15,731,198 | +0.73(+4.61%) |
Feb 14, 2012 | 15.11 | 16.47 | 15.03 | 15.86 | 25,136,182 | +0.24(+1.54%) |
Feb 13, 2012 | 16.08 | 16.17 | 15.56 | 15.62 | 21,594,518 | -0.30(-1.90%) |
Feb 10, 2012 | 16.10 | 16.17 | 15.89 | 15.92 | 12,630,118 | -0.25(-1.54%) |
Feb 09, 2012 | 16.15 | 16.25 | 16.01 | 16.17 | 12,023,806 | +0.04(+0.22%) |
Feb 08, 2012 | 16.25 | 16.40 | 16.10 | 16.14 | 6,668,596 | -0.08(-0.49%) |
Feb 07, 2012 | 16.39 | 16.40 | 16.18 | 16.22 | 5,582,699 | -0.23(-1.41%) |
Feb 06, 2012 | 16.44 | 16.53 | 16.40 | 16.45 | 5,157,310 | -0.05(-0.32%) |
Feb 03, 2012 | 16.50 | 16.72 | 16.48 | 16.50 | 4,715,931 | +0.07(+0.43%) |
Feb 02, 2012 | 16.29 | 16.44 | 16.20 | 16.43 | 4,955,399 | +0.18(+1.10%) |
Feb 01, 2012 | 15.90 | 16.38 | 15.89 | 16.25 | 6,209,012 | +0.42(+2.65%) |
Jan 31, 2012 | 16.38 | 16.44 | 15.59 | 15.83 | 17,269,408 | -0.19(-1.17%) |
Jan 30, 2012 | 16.28 | 16.33 | 15.95 | 16.02 | 5,371,943 | -0.34(-2.07%) |
Jan 27, 2012 | 16.42 | 16.43 | 16.26 | 16.36 | 2,753,789 | -0.09(-0.54%) |
Jan 26, 2012 | 16.48 | 16.63 | 16.36 | 16.45 | 4,857,575 | +0.04(+0.27%) |
Jan 25, 2012 | 16.28 | 16.46 | 16.27 | 16.40 | 5,899,250 | +0.09(+0.55%) |
Jan 24, 2012 | 16.40 | 16.48 | 16.24 | 16.31 | 4,834,138 | -0.15(-0.92%) |
Jan 23, 2012 | 16.57 | 16.63 | 16.41 | 16.47 | 4,850,615 | -0.09(-0.54%) |
Jan 20, 2012 | 16.30 | 16.63 | 16.24 | 16.55 | 7,668,149 | +0.32(+1.98%) |
Jan 19, 2012 | 15.98 | 16.27 | 15.81 | 16.23 | 7,421,825 | +0.34(+2.13%) |
Jan 18, 2012 | 15.86 | 15.94 | 15.75 | 15.90 | 5,010,026 | +0.01(+0.06%) |
Jan 17, 2012 | 15.76 | 16.01 | 15.73 | 15.89 | 5,189,488 | +0.28(+1.77%) |
Jan 13, 2012 | 15.81 | 15.83 | 15.55 | 15.61 | 3,614,051 | -0.32(-2.01%) |
Jan 12, 2012 | 15.91 | 16.06 | 15.87 | 15.93 | 5,962,183 | -0.01(-0.06%) |
Jan 11, 2012 | 15.90 | 15.98 | 15.79 | 15.94 | 2,401,523 | +0.02(+0.11%) |
Jan 10, 2012 | 15.75 | 16.00 | 15.75 | 15.92 | 5,414,675 | +0.26(+1.65%) |
Jan 09, 2012 | 15.71 | 15.79 | 15.55 | 15.66 | 13,276,364 | +0.04(+0.23%) |
Jan 06, 2012 | 15.57 | 15.72 | 15.57 | 15.63 | 2,809,779 | +0.06(+0.40%) |
Jan 05, 2012 | 15.49 | 15.60 | 15.32 | 15.57 | 5,314,174 | +0.05(+0.34%) |
Jan 04, 2012 | 15.71 | 15.79 | 15.48 | 15.51 | 3,330,412 | -0.05(-0.34%) |
Dec 30, 2011 | 15.64 | 15.65 | 15.54 | 15.57 | 2,747,252 | +0.03(+0.17%) |
Dec 29, 2011 | 15.35 | 15.57 | 15.32 | 15.54 | 2,001,568 | +0.24(+1.57%) |
Dec 28, 2011 | 15.48 | 15.51 | 15.26 | 15.30 | 2,241,322 | -0.18(-1.15%) |
Dec 27, 2011 | 15.48 | 15.59 | 15.45 | 15.48 | 1,938,820 | -0.10(-0.63%) |
Dec 23, 2011 | 15.25 | 15.57 | 15.25 | 15.57 | 2,801,003 | +0.28(+1.81%) |
Dec 21, 2011 | 15.03 | 15.31 | 14.99 | 15.30 | 3,263,888 | +0.24(+1.60%) |
Dec 20, 2011 | 14.84 | 15.08 | 14.84 | 15.06 | 6,019,793 | +0.38(+2.61%) |
Dec 19, 2011 | 15.00 | 15.00 | 14.63 | 14.67 | 4,415,223 | -0.22(-1.49%) |
Dec 16, 2011 | 15.06 | 15.06 | 14.63 | 14.90 | 13,696,861 | -0.01(-0.06%) |
Dec 15, 2011 | 15.11 | 15.14 | 14.83 | 14.91 | 6,890,711 | -0.20(-1.36%) |
Dec 14, 2011 | 15.55 | 15.97 | 15.09 | 15.11 | 23,260,548 | +0.73(+5.08%) |
Dec 13, 2011 | 14.81 | 14.88 | 14.37 | 14.38 | 9,894,226 | -0.35(-2.36%) |
Dec 12, 2011 | 14.72 | 14.90 | 14.62 | 14.73 | 4,865,881 | -0.04(-0.30%) |
Dec 09, 2011 | 14.99 | 15.10 | 14.77 | 14.77 | 7,015,171 | -0.20(-1.31%) |
Dec 08, 2011 | 15.30 | 15.30 | 14.94 | 14.97 | 4,826,848 | -0.45(-2.89%) |
Dec 07, 2011 | 15.09 | 15.49 | 15.06 | 15.41 | 4,699,972 | +0.24(+1.59%) |
Dec 06, 2011 | 15.16 | 15.28 | 15.00 | 15.17 | 4,930,811 | +0.03(+0.18%) |
Dec 05, 2011 | 15.08 | 15.24 | 14.88 | 15.15 | 6,624,112 | +0.29(+1.98%) |
Dec 02, 2011 | 15.03 | 15.20 | 14.85 | 14.85 | 5,799,602 | -0.06(-0.42%) |
Dec 01, 2011 | 15.13 | 15.35 | 14.91 | 14.91 | 6,279,540 | -0.23(-1.53%) |
Nov 30, 2011 | 15.15 | 15.24 | 14.98 | 15.15 | 7,426,511 | +0.37(+2.53%) |
Nov 29, 2011 | 14.70 | 15.00 | 14.67 | 14.77 | 4,971,662 | +0.12(+0.79%) |
Nov 28, 2011 | 14.67 | 14.81 | 14.54 | 14.66 | 5,218,672 | +0.32(+2.24%) |
Nov 25, 2011 | 14.47 | 14.56 | 14.34 | 14.34 | 2,718,058 | -0.24(-1.65%) |
Nov 23, 2011 | 14.69 | 14.69 | 14.43 | 14.58 | 4,301,435 | -0.21(-1.39%) |
Nov 22, 2011 | 14.80 | 15.01 | 14.71 | 14.78 | 4,203,755 | -0.09(-0.60%) |
Nov 21, 2011 | 14.90 | 15.08 | 14.65 | 14.87 | 7,688,892 | -0.13(-0.89%) |
Nov 18, 2011 | 15.27 | 15.33 | 14.86 | 15.00 | 9,145,670 | -0.20(-1.35%) |
Nov 17, 2011 | 15.60 | 15.76 | 15.16 | 15.21 | 9,404,037 | -0.41(-2.62%) |
Nov 16, 2011 | 15.78 | 15.88 | 15.59 | 15.62 | 6,511,334 | -0.07(-0.45%) |
Nov 15, 2011 | 15.88 | 15.91 | 15.54 | 15.69 | 12,495,961 | -0.21(-1.34%) |
Nov 14, 2011 | 16.19 | 16.27 | 15.81 | 15.90 | 7,356,794 | -0.34(-2.08%) |
Nov 11, 2011 | 16.33 | 16.39 | 16.19 | 16.24 | 4,915,010 | +0.09(+0.55%) |
Nov 10, 2011 | 16.52 | 16.53 | 16.12 | 16.15 | 7,521,327 | -0.21(-1.31%) |
Nov 09, 2011 | 16.39 | 16.48 | 16.21 | 16.37 | 6,414,346 | -0.35(-2.11%) |
Nov 08, 2011 | 16.58 | 16.75 | 16.28 | 16.72 | 5,609,143 | +0.25(+1.50%) |
Nov 07, 2011 | 16.32 | 16.54 | 16.12 | 16.47 | 10,831,527 | +0.18(+1.08%) |
Nov 04, 2011 | 15.91 | 16.32 | 15.90 | 16.30 | 13,969,201 | +0.21(+1.31%) |
Nov 03, 2011 | 15.99 | 16.21 | 15.61 | 16.09 | 16,554,110 | +0.39(+2.47%) |
Nov 02, 2011 | 15.80 | 15.88 | 15.53 | 15.70 | 9,464,842 | +0.16(+1.02%) |