Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.20 | 13.20 | 12.97 | 13.04 | 6,841,178 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,664,346 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.33 | 13.24 | 13.32 | 6,379,237 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.29 | 13.16 | 13.19 | 8,532,723 | +0.27(+2.07%) |
Oct 23, 2012 | 12.92 | 12.95 | 12.78 | 12.92 | 12,299,539 | +0.08(+0.60%) |
Oct 19, 2012 | 12.98 | 13.00 | 12.80 | 12.85 | 7,779,509 | -0.18(-1.38%) |
Oct 18, 2012 | 13.02 | 13.06 | 12.97 | 13.03 | 4,560,016 | -0.03(-0.24%) |
Oct 17, 2012 | 12.96 | 13.09 | 12.94 | 13.06 | 4,393,845 | +0.05(+0.38%) |
Oct 16, 2012 | 12.91 | 13.04 | 12.91 | 13.01 | 3,533,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.84 | 12.88 | 12.78 | 12.84 | 3,757,732 | +0.10(+0.77%) |
Oct 12, 2012 | 12.77 | 12.80 | 12.70 | 12.74 | 3,497,723 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.84 | 12.77 | 12.79 | 4,025,322 | -0.04(-0.33%) |
Oct 10, 2012 | 12.90 | 12.92 | 12.80 | 12.83 | 4,714,010 | -0.04(-0.27%) |
Oct 09, 2012 | 12.96 | 12.97 | 12.84 | 12.87 | 2,439,937 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.93 | 12.85 | 12.92 | 2,229,330 | -0.08(-0.65%) |
Oct 05, 2012 | 13.03 | 13.07 | 12.96 | 13.00 | 3,635,282 | +0.04(+0.27%) |
Oct 04, 2012 | 12.94 | 12.98 | 12.89 | 12.96 | 5,871,510 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.08 | 12.90 | 12.96 | 53,386,808 | +0.05(+0.38%) |
Oct 02, 2012 | 12.93 | 12.98 | 12.88 | 12.91 | 5,721,899 | -0.01(-0.11%) |
Oct 01, 2012 | 12.88 | 13.00 | 12.87 | 12.92 | 7,169,136 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.77 | 12.82 | 3,791,722 | -0.00(-0.03%) |
Sep 27, 2012 | 12.77 | 12.87 | 12.75 | 12.83 | 20,511,660 | +0.24(+1.90%) |
Sep 26, 2012 | 12.64 | 12.65 | 12.56 | 12.59 | 3,944,722 | -0.02(-0.20%) |
Sep 25, 2012 | 12.76 | 12.78 | 12.61 | 12.61 | 3,990,159 | -0.15(-1.21%) |
Sep 24, 2012 | 12.73 | 12.79 | 12.70 | 12.77 | 4,429,304 | +0.05(+0.39%) |
Sep 21, 2012 | 12.75 | 12.77 | 12.71 | 12.72 | 3,053,344 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.77 | 12.67 | 12.76 | 3,234,462 | -0.12(-0.93%) |
Sep 19, 2012 | 12.85 | 12.91 | 12.82 | 12.88 | 4,797,528 | +0.06(+0.49%) |
Sep 18, 2012 | 12.80 | 12.85 | 12.78 | 12.82 | 2,374,810 | +0.05(+0.39%) |
Sep 17, 2012 | 12.81 | 12.83 | 12.75 | 12.77 | 2,941,303 | -0.07(-0.55%) |
Sep 14, 2012 | 12.79 | 12.92 | 12.79 | 12.84 | 4,255,972 | +0.19(+1.50%) |
Sep 13, 2012 | 12.46 | 12.73 | 12.43 | 12.65 | 5,488,186 | +0.18(+1.47%) |
Sep 12, 2012 | 12.45 | 12.48 | 12.42 | 12.46 | 3,148,971 | +0.11(+0.91%) |
Sep 11, 2012 | 12.29 | 12.37 | 12.26 | 12.35 | 3,143,995 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.31 | 12.21 | 12.23 | 2,933,367 | -0.02(-0.17%) |
Sep 07, 2012 | 12.19 | 12.27 | 12.17 | 12.25 | 5,024,475 | +0.30(+2.48%) |
Sep 06, 2012 | 11.77 | 11.99 | 11.74 | 11.96 | 13,483,418 | +0.18(+1.49%) |
Sep 05, 2012 | 11.80 | 11.84 | 11.77 | 11.78 | 3,921,875 | -0.06(-0.54%) |
Sep 04, 2012 | 11.91 | 11.94 | 11.82 | 11.84 | 3,526,641 | -0.13(-1.06%) |
Aug 31, 2012 | 11.95 | 12.00 | 11.91 | 11.97 | 3,731,999 | +0.13(+1.13%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.83 | 11.84 | 2,788,011 | -0.20(-1.70%) |
Aug 29, 2012 | 12.04 | 12.08 | 12.01 | 12.04 | 2,527,536 | +0.04(+0.35%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.98 | 12.00 | 2,220,851 | -0.04(-0.35%) |
Aug 24, 2012 | 12.01 | 12.07 | 11.97 | 12.04 | 2,113,259 | +0.02(+0.18%) |
Aug 23, 2012 | 12.10 | 12.11 | 12.02 | 12.02 | 2,630,454 | -0.01(-0.12%) |
Aug 22, 2012 | 12.03 | 12.06 | 11.96 | 12.03 | 3,094,369 | -0.08(-0.70%) |
Aug 21, 2012 | 12.15 | 12.19 | 12.07 | 12.12 | 1,663,107 | -0.03(-0.23%) |
Aug 20, 2012 | 12.08 | 12.16 | 12.08 | 12.15 | 2,048,405 | +0.04(+0.29%) |
Aug 17, 2012 | 12.14 | 12.15 | 12.08 | 12.11 | 3,613,615 | +0.06(+0.47%) |
Aug 16, 2012 | 12.06 | 12.09 | 11.99 | 12.06 | 2,620,139 | -0.01(-0.06%) |
Aug 15, 2012 | 12.05 | 12.11 | 12.03 | 12.06 | 2,021,172 | -0.02(-0.17%) |
Aug 14, 2012 | 12.12 | 12.13 | 12.05 | 12.08 | 2,272,842 | +0.05(+0.41%) |
Aug 13, 2012 | 12.05 | 12.07 | 11.99 | 12.03 | 3,574,587 | -0.03(-0.23%) |
Aug 10, 2012 | 12.03 | 12.08 | 12.01 | 12.06 | 3,653,286 | -0.11(-0.93%) |
Aug 09, 2012 | 12.15 | 12.24 | 12.15 | 12.18 | 2,805,271 | +0.06(+0.52%) |
Aug 08, 2012 | 12.03 | 12.13 | 12.03 | 12.11 | 8,218,473 | +0.01(+0.06%) |
Aug 07, 2012 | 12.06 | 12.16 | 12.06 | 12.11 | 6,290,238 | +0.09(+0.76%) |
Aug 06, 2012 | 12.00 | 12.08 | 11.99 | 12.01 | 3,837,472 | +0.05(+0.41%) |
Aug 03, 2012 | 11.90 | 12.01 | 11.87 | 11.96 | 10,246,653 | +0.21(+1.80%) |
Aug 02, 2012 | 11.72 | 11.83 | 11.69 | 11.75 | 4,889,042 | -0.04(-0.36%) |
Aug 01, 2012 | 11.88 | 11.89 | 11.80 | 11.80 | 2,777,424 | -0.01(-0.06%) |
Jul 31, 2012 | 11.84 | 11.89 | 11.80 | 11.80 | 2,606,369 | -0.01(-0.12%) |
Jul 30, 2012 | 11.79 | 11.88 | 11.78 | 11.82 | 2,282,051 | +0.04(+0.30%) |
Jul 27, 2012 | 11.63 | 11.82 | 11.61 | 11.78 | 4,051,475 | +0.21(+1.83%) |
Jul 26, 2012 | 11.56 | 11.61 | 11.51 | 11.57 | 5,688,706 | +0.11(+0.92%) |
Jul 25, 2012 | 11.51 | 11.53 | 11.43 | 11.46 | 4,009,834 | -0.04(-0.37%) |
Jul 24, 2012 | 11.53 | 11.56 | 11.39 | 11.51 | 10,404,219 | -0.01(-0.06%) |
Jul 23, 2012 | 11.50 | 11.54 | 11.42 | 11.51 | 3,563,774 | -0.20(-1.74%) |
Jul 20, 2012 | 11.80 | 11.80 | 11.68 | 11.72 | 4,675,734 | -0.13(-1.07%) |
Jul 19, 2012 | 11.84 | 11.89 | 11.80 | 11.84 | 2,998,944 | +0.07(+0.60%) |
Jul 18, 2012 | 11.67 | 11.81 | 11.67 | 11.77 | 2,668,845 | -0.03(-0.24%) |
Jul 17, 2012 | 11.74 | 11.83 | 11.66 | 11.80 | 3,144,561 | +0.21(+1.82%) |
Jul 16, 2012 | 11.58 | 11.61 | 11.51 | 11.59 | 2,498,038 | -0.05(-0.39%) |
Jul 13, 2012 | 11.51 | 11.68 | 11.51 | 11.64 | 3,356,792 | +0.12(+1.01%) |
Jul 12, 2012 | 11.52 | 11.57 | 11.46 | 11.52 | 4,759,227 | -0.18(-1.51%) |
Jul 11, 2012 | 11.68 | 11.74 | 11.65 | 11.70 | 3,250,289 | +0.12(+1.03%) |
Jul 10, 2012 | 11.70 | 11.72 | 11.54 | 11.58 | 8,033,994 | -0.11(-0.96%) |
Jul 09, 2012 | 11.67 | 11.69 | 11.61 | 11.69 | 3,270,985 | -0.06(-0.48%) |
Jul 06, 2012 | 11.77 | 11.81 | 11.71 | 11.75 | 3,453,939 | -0.04(-0.30%) |
Jul 05, 2012 | 11.76 | 11.82 | 11.75 | 11.78 | 3,165,278 | +0.04(+0.30%) |
Jul 03, 2012 | 11.63 | 11.76 | 11.63 | 11.75 | 4,051,829 | +0.16(+1.34%) |
Jul 02, 2012 | 11.57 | 11.61 | 11.52 | 11.59 | 2,769,052 | +0.04(+0.30%) |
Jun 29, 2012 | 11.50 | 11.57 | 11.47 | 11.56 | 3,111,463 | +0.31(+2.76%) |
Jun 28, 2012 | 11.20 | 11.26 | 11.15 | 11.25 | 2,879,612 | -0.04(-0.37%) |
Jun 27, 2012 | 11.30 | 11.34 | 11.27 | 11.29 | 3,336,053 | +0.15(+1.33%) |
Jun 26, 2012 | 11.16 | 11.19 | 11.10 | 11.14 | 5,260,928 | +0.07(+0.67%) |
Jun 25, 2012 | 11.13 | 11.13 | 11.02 | 11.07 | 3,883,025 | -0.16(-1.41%) |
Jun 22, 2012 | 11.21 | 11.23 | 11.14 | 11.22 | 4,447,038 | +0.08(+0.76%) |
Jun 21, 2012 | 11.37 | 11.37 | 11.11 | 11.14 | 3,607,222 | -0.30(-2.64%) |
Jun 20, 2012 | 11.50 | 11.50 | 11.35 | 11.44 | 2,787,854 | +0.01(+0.12%) |
Jun 19, 2012 | 11.37 | 11.50 | 11.37 | 11.43 | 3,583,715 | +0.12(+1.04%) |
Jun 18, 2012 | 11.24 | 11.33 | 11.24 | 11.31 | 2,572,259 | +0.03(+0.31%) |
Jun 15, 2012 | 11.26 | 11.29 | 11.20 | 11.28 | 2,715,606 | +0.14(+1.24%) |
Jun 14, 2012 | 11.11 | 11.21 | 11.04 | 11.14 | 2,447,009 | +0.00(+0.00%) |
Jun 13, 2012 | 11.17 | 11.24 | 11.11 | 11.14 | 3,239,171 | -0.08(-0.74%) |
Jun 12, 2012 | 11.16 | 11.23 | 11.09 | 11.22 | 3,670,765 | +0.23(+2.13%) |
Jun 11, 2012 | 11.16 | 11.16 | 10.98 | 10.99 | 3,204,830 | +0.01(+0.06%) |
Jun 08, 2012 | 10.95 | 11.02 | 10.93 | 10.98 | 2,895,184 | -0.20(-1.79%) |
Jun 07, 2012 | 11.36 | 11.37 | 11.15 | 11.18 | 4,420,131 | +0.11(+1.00%) |
Jun 06, 2012 | 10.93 | 11.08 | 10.92 | 11.07 | 4,322,010 | +0.24(+2.23%) |
Jun 05, 2012 | 10.75 | 10.85 | 10.75 | 10.83 | 5,804,802 | +0.10(+0.90%) |
Jun 04, 2012 | 10.72 | 10.77 | 10.66 | 10.73 | 3,725,610 | -0.02(-0.19%) |
Jun 01, 2012 | 10.84 | 10.89 | 10.75 | 10.75 | 5,281,682 | -0.21(-1.95%) |
May 31, 2012 | 11.01 | 11.04 | 10.89 | 10.97 | 4,872,800 | -0.01(-0.13%) |
May 30, 2012 | 10.99 | 10.99 | 10.93 | 10.98 | 3,345,054 | -0.17(-1.54%) |
May 29, 2012 | 11.14 | 11.19 | 11.09 | 11.15 | 2,763,208 | +0.29(+2.66%) |
May 25, 2012 | 10.87 | 10.89 | 10.82 | 10.86 | 2,131,347 | -0.03(-0.25%) |
May 24, 2012 | 11.02 | 11.02 | 10.81 | 10.89 | 3,419,703 | -0.08(-0.75%) |
May 23, 2012 | 10.93 | 10.99 | 10.83 | 10.97 | 3,649,827 | -0.12(-1.06%) |
May 22, 2012 | 11.16 | 11.18 | 11.02 | 11.09 | 3,687,478 | -0.10(-0.92%) |
May 21, 2012 | 11.04 | 11.20 | 11.03 | 11.19 | 3,163,660 | +0.25(+2.27%) |
May 18, 2012 | 11.03 | 11.05 | 10.92 | 10.95 | 4,631,833 | -0.02(-0.19%) |
May 17, 2012 | 11.11 | 11.12 | 10.96 | 10.97 | 4,668,935 | -0.19(-1.73%) |
May 16, 2012 | 11.25 | 11.31 | 11.16 | 11.16 | 4,391,772 | -0.17(-1.52%) |
May 15, 2012 | 11.38 | 11.44 | 11.31 | 11.33 | 5,716,483 | -0.02(-0.18%) |
May 14, 2012 | 11.40 | 11.42 | 11.35 | 11.35 | 5,510,829 | -0.22(-1.91%) |
May 11, 2012 | 11.52 | 11.64 | 11.50 | 11.57 | 7,873,979 | -0.07(-0.59%) |
May 10, 2012 | 11.74 | 11.74 | 11.63 | 11.64 | 3,902,970 | -0.10(-0.82%) |
May 09, 2012 | 11.75 | 11.76 | 11.61 | 11.74 | 10,945,801 | -0.14(-1.22%) |
May 08, 2012 | 11.92 | 11.92 | 11.78 | 11.88 | 5,480,390 | -0.10(-0.86%) |
May 07, 2012 | 11.99 | 12.02 | 11.96 | 11.99 | 2,842,040 | -0.10(-0.86%) |
May 04, 2012 | 12.16 | 12.17 | 12.07 | 12.09 | 3,026,571 | -0.14(-1.13%) |
May 03, 2012 | 12.26 | 12.28 | 12.19 | 12.23 | 4,757,443 | -0.04(-0.34%) |
May 02, 2012 | 12.19 | 12.28 | 12.18 | 12.27 | 4,596,031 | +0.08(+0.62%) |
May 01, 2012 | 12.08 | 12.26 | 12.08 | 12.19 | 2,208,863 | +0.10(+0.85%) |
Apr 30, 2012 | 12.11 | 12.13 | 12.06 | 12.09 | 2,669,117 | +0.03(+0.23%) |
Apr 27, 2012 | 12.05 | 12.08 | 11.99 | 12.06 | 4,160,151 | -0.05(-0.40%) |
Apr 26, 2012 | 12.02 | 12.15 | 12.02 | 12.11 | 1,935,525 | +0.05(+0.40%) |
Apr 25, 2012 | 12.04 | 12.08 | 12.01 | 12.06 | 2,251,936 | +0.08(+0.63%) |
Apr 24, 2012 | 11.97 | 12.03 | 11.95 | 11.99 | 4,913,122 | +0.04(+0.35%) |
Apr 23, 2012 | 11.91 | 11.96 | 11.85 | 11.95 | 5,154,079 | -0.20(-1.65%) |
Apr 20, 2012 | 12.19 | 12.21 | 12.14 | 12.15 | 2,717,284 | +0.04(+0.37%) |
Apr 19, 2012 | 12.12 | 12.19 | 12.03 | 12.10 | 3,302,225 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.12 | 12.01 | 12.10 | 2,965,632 | +0.04(+0.34%) |
Apr 17, 2012 | 11.99 | 12.10 | 11.96 | 12.06 | 5,687,994 | +0.11(+0.92%) |
Apr 16, 2012 | 12.05 | 12.08 | 11.92 | 11.95 | 4,749,706 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.92 | 11.97 | 5,348,650 | -0.11(-0.91%) |
Apr 12, 2012 | 11.90 | 12.11 | 11.90 | 12.08 | 4,324,456 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.88 | 11.80 | 11.81 | 3,298,354 | +0.05(+0.41%) |
Apr 10, 2012 | 11.94 | 11.94 | 11.70 | 11.77 | 5,958,154 | -0.21(-1.73%) |
Apr 09, 2012 | 11.95 | 12.00 | 11.92 | 11.97 | 2,804,215 | -0.12(-1.03%) |
Apr 05, 2012 | 11.96 | 12.12 | 11.96 | 12.10 | 5,869,847 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.02 | 11.92 | 11.99 | 6,762,392 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.05 | 12.14 | 8,534,616 | +0.00(+0.00%) |
Apr 02, 2012 | 11.97 | 12.17 | 11.92 | 12.14 | 11,419,828 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.07 | 11.95 | 12.02 | 7,025,889 | +0.04(+0.37%) |
Mar 29, 2012 | 11.99 | 12.06 | 11.81 | 11.97 | 49,567,320 | -0.25(-2.08%) |
Mar 28, 2012 | 12.32 | 12.33 | 12.16 | 12.23 | 5,576,373 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.39 | 12.32 | 12.35 | 3,820,876 | +0.05(+0.39%) |
Mar 26, 2012 | 12.24 | 12.31 | 12.21 | 12.30 | 4,738,894 | +0.21(+1.77%) |
Mar 23, 2012 | 12.06 | 12.09 | 12.00 | 12.08 | 2,425,954 | -0.03(-0.23%) |
Mar 22, 2012 | 12.15 | 12.18 | 12.08 | 12.11 | 4,569,949 | -0.08(-0.62%) |
Mar 21, 2012 | 12.21 | 12.23 | 12.14 | 12.19 | 9,426,531 | -0.08(-0.62%) |
Mar 20, 2012 | 12.30 | 12.30 | 12.21 | 12.26 | 10,437,287 | -0.18(-1.44%) |
Mar 19, 2012 | 12.42 | 12.50 | 12.39 | 12.44 | 4,140,983 | -0.08(-0.66%) |
Mar 16, 2012 | 12.57 | 12.57 | 12.49 | 12.52 | 4,041,512 | +0.03(+0.28%) |
Mar 15, 2012 | 12.48 | 12.52 | 12.44 | 12.49 | 4,284,051 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.59 | 12.41 | 12.47 | 8,121,741 | -0.12(-0.99%) |
Mar 13, 2012 | 12.42 | 12.61 | 12.41 | 12.59 | 6,490,798 | +0.30(+2.41%) |
Mar 12, 2012 | 12.29 | 12.33 | 12.25 | 12.30 | 4,203,726 | -0.01(-0.06%) |
Mar 09, 2012 | 12.34 | 12.35 | 12.28 | 12.30 | 3,910,984 | +0.00(+0.00%) |
Mar 08, 2012 | 12.35 | 12.36 | 12.25 | 12.30 | 12,818,956 | +0.17(+1.42%) |
Mar 07, 2012 | 12.12 | 12.16 | 12.08 | 12.13 | 4,415,324 | +0.10(+0.86%) |
Mar 06, 2012 | 12.03 | 12.04 | 11.93 | 12.03 | 7,490,973 | -0.37(-2.95%) |
Mar 05, 2012 | 12.43 | 12.48 | 12.35 | 12.39 | 8,737,457 | -0.17(-1.32%) |
Mar 02, 2012 | 12.56 | 12.57 | 12.50 | 12.56 | 3,862,254 | -0.05(-0.38%) |
Mar 01, 2012 | 12.57 | 12.65 | 12.55 | 12.61 | 5,645,807 | +0.04(+0.30%) |
Feb 29, 2012 | 12.64 | 12.64 | 12.53 | 12.57 | 5,701,781 | +0.04(+0.30%) |
Feb 28, 2012 | 12.52 | 12.57 | 12.49 | 12.53 | 4,017,146 | +0.16(+1.28%) |
Feb 27, 2012 | 12.28 | 12.40 | 12.26 | 12.37 | 3,004,918 | -0.03(-0.28%) |
Feb 24, 2012 | 12.38 | 12.46 | 12.37 | 12.41 | 5,409,511 | +0.08(+0.61%) |
Feb 23, 2012 | 12.34 | 12.39 | 12.30 | 12.33 | 4,911,294 | -0.05(-0.39%) |
Feb 22, 2012 | 12.37 | 12.40 | 12.33 | 12.38 | 6,061,266 | +0.01(+0.06%) |
Feb 21, 2012 | 12.37 | 12.45 | 12.34 | 12.37 | 5,720,320 | +0.00(+0.00%) |
Feb 17, 2012 | 12.40 | 12.42 | 12.33 | 12.37 | 5,481,716 | +0.04(+0.36%) |
Feb 16, 2012 | 12.26 | 12.35 | 12.19 | 12.33 | 4,845,420 | +0.11(+0.93%) |
Feb 15, 2012 | 12.30 | 12.32 | 12.21 | 12.21 | 7,523,156 | +0.18(+1.49%) |
Feb 14, 2012 | 12.01 | 12.05 | 11.97 | 12.04 | 5,938,932 | +0.12(+1.04%) |
Feb 13, 2012 | 11.97 | 11.99 | 11.89 | 11.91 | 3,758,654 | +0.06(+0.52%) |
Feb 10, 2012 | 11.82 | 11.86 | 11.79 | 11.85 | 6,400,135 | -0.11(-0.92%) |
Feb 09, 2012 | 11.99 | 12.04 | 11.92 | 11.96 | 3,792,044 | +0.01(+0.06%) |
Feb 08, 2012 | 11.90 | 12.01 | 11.89 | 11.95 | 11,373,004 | +0.18(+1.52%) |
Feb 07, 2012 | 11.73 | 11.79 | 11.68 | 11.77 | 10,536,865 | -0.02(-0.17%) |
Feb 06, 2012 | 11.75 | 11.80 | 11.73 | 11.79 | 9,295,986 | -0.07(-0.58%) |
Feb 03, 2012 | 11.88 | 11.94 | 11.84 | 11.86 | 17,767,700 | +0.14(+1.23%) |
Feb 02, 2012 | 11.75 | 11.78 | 11.69 | 11.72 | 58,425,420 | +0.00(+0.00%) |
Feb 01, 2012 | 11.75 | 11.82 | 11.71 | 11.72 | 9,859,335 | +0.08(+0.65%) |
Jan 31, 2012 | 11.68 | 11.70 | 11.59 | 11.64 | 6,491,367 | +0.02(+0.18%) |
Jan 30, 2012 | 11.55 | 11.67 | 11.54 | 11.62 | 5,072,169 | -0.17(-1.46%) |
Jan 27, 2012 | 11.75 | 11.81 | 11.75 | 11.79 | 5,762,668 | +0.05(+0.41%) |
Jan 26, 2012 | 11.81 | 11.87 | 11.70 | 11.75 | 8,222,717 | +0.00(+0.00%) |
Jan 25, 2012 | 11.66 | 11.81 | 11.61 | 11.75 | 11,604,475 | +0.06(+0.47%) |
Jan 24, 2012 | 11.54 | 11.70 | 11.54 | 11.69 | 10,138,493 | +0.06(+0.53%) |
Jan 23, 2012 | 11.58 | 11.71 | 11.57 | 11.63 | 6,998,303 | +0.06(+0.48%) |
Jan 20, 2012 | 11.46 | 11.59 | 11.44 | 11.57 | 15,770,570 | +0.13(+1.14%) |
Jan 19, 2012 | 11.44 | 11.48 | 11.39 | 11.44 | 6,782,517 | +0.26(+2.34%) |
Jan 18, 2012 | 11.06 | 11.21 | 11.04 | 11.18 | 7,245,587 | +0.18(+1.63%) |
Jan 17, 2012 | 11.06 | 11.07 | 10.96 | 11.00 | 6,343,435 | +0.17(+1.53%) |
Jan 13, 2012 | 10.86 | 10.86 | 10.78 | 10.84 | 5,882,040 | -0.08(-0.76%) |
Jan 12, 2012 | 10.92 | 10.94 | 10.84 | 10.92 | 9,186,246 | +0.06(+0.57%) |
Jan 11, 2012 | 10.85 | 10.88 | 10.82 | 10.86 | 4,504,143 | -0.03(-0.32%) |
Jan 10, 2012 | 10.91 | 10.97 | 10.88 | 10.89 | 5,521,099 | +0.14(+1.35%) |
Jan 09, 2012 | 10.75 | 10.79 | 10.73 | 10.75 | 4,436,522 | +0.03(+0.32%) |
Jan 06, 2012 | 10.77 | 10.77 | 10.67 | 10.71 | 3,930,495 | -0.11(-1.02%) |
Jan 05, 2012 | 10.80 | 10.86 | 10.71 | 10.82 | 4,855,394 | -0.01(-0.06%) |
Jan 04, 2012 | 10.80 | 10.86 | 10.80 | 10.83 | 4,440,254 | +0.17(+1.62%) |
Dec 30, 2011 | 10.61 | 10.68 | 10.60 | 10.66 | 2,402,147 | +0.03(+0.26%) |
Dec 29, 2011 | 10.57 | 10.64 | 10.57 | 10.63 | 1,608,819 | +0.09(+0.85%) |
Dec 28, 2011 | 10.60 | 10.61 | 10.52 | 10.54 | 2,527,741 | -0.06(-0.58%) |
Dec 27, 2011 | 10.61 | 10.64 | 10.57 | 10.60 | 1,883,923 | -0.06(-0.52%) |
Dec 23, 2011 | 10.59 | 10.67 | 10.57 | 10.66 | 2,407,846 | +0.15(+1.44%) |
Dec 21, 2011 | 10.44 | 10.52 | 10.37 | 10.51 | 5,516,816 | -0.06(-0.59%) |
Dec 20, 2011 | 10.40 | 10.60 | 10.40 | 10.57 | 8,478,449 | +0.35(+3.40%) |
Dec 19, 2011 | 10.38 | 10.39 | 10.19 | 10.22 | 4,094,618 | -0.17(-1.64%) |
Dec 16, 2011 | 10.43 | 10.49 | 10.36 | 10.39 | 4,546,558 | +0.11(+1.06%) |
Dec 15, 2011 | 10.38 | 10.39 | 10.26 | 10.28 | 7,840,440 | -0.07(-0.72%) |
Dec 14, 2011 | 10.38 | 10.42 | 10.31 | 10.36 | 10,838,029 | -0.05(-0.46%) |
Dec 13, 2011 | 10.51 | 10.55 | 10.34 | 10.40 | 6,229,552 | -0.03(-0.26%) |
Dec 12, 2011 | 10.49 | 10.50 | 10.36 | 10.43 | 10,422,536 | -0.28(-2.61%) |
Dec 09, 2011 | 10.63 | 10.78 | 10.62 | 10.71 | 9,372,352 | +0.11(+1.03%) |
Dec 08, 2011 | 10.71 | 10.73 | 10.55 | 10.60 | 11,035,376 | -0.20(-1.89%) |
Dec 07, 2011 | 10.75 | 10.83 | 10.69 | 10.81 | 11,594,427 | +0.04(+0.38%) |
Dec 06, 2011 | 10.78 | 10.82 | 10.75 | 10.77 | 5,343,136 | -0.12(-1.06%) |
Dec 05, 2011 | 10.90 | 10.96 | 10.83 | 10.88 | 7,904,323 | +0.13(+1.20%) |
Dec 02, 2011 | 10.91 | 10.91 | 10.75 | 10.75 | 5,265,578 | -0.12(-1.06%) |
Dec 01, 2011 | 10.87 | 10.94 | 10.85 | 10.87 | 6,771,595 | -0.02(-0.19%) |
Nov 30, 2011 | 10.94 | 11.01 | 10.79 | 10.89 | 14,418,676 | +0.43(+4.10%) |
Nov 29, 2011 | 10.50 | 10.58 | 10.43 | 10.46 | 10,184,315 | -0.04(-0.39%) |
Nov 28, 2011 | 10.54 | 10.57 | 10.43 | 10.50 | 4,666,123 | +0.28(+2.73%) |
Nov 25, 2011 | 10.20 | 10.32 | 10.20 | 10.22 | 2,286,540 | +0.00(+0.00%) |
Nov 23, 2011 | 10.28 | 10.31 | 10.19 | 10.22 | 5,969,022 | -0.14(-1.38%) |
Nov 22, 2011 | 10.34 | 10.43 | 10.26 | 10.36 | 6,232,138 | +0.09(+0.86%) |
Nov 21, 2011 | 10.29 | 10.34 | 10.16 | 10.28 | 8,104,728 | -0.26(-2.46%) |
Nov 18, 2011 | 10.58 | 10.62 | 10.50 | 10.53 | 3,428,937 | +0.07(+0.65%) |
Nov 17, 2011 | 10.65 | 10.71 | 10.41 | 10.47 | 6,661,144 | -0.18(-1.73%) |
Nov 16, 2011 | 10.70 | 10.81 | 10.62 | 10.65 | 5,879,702 | -0.32(-2.92%) |
Nov 15, 2011 | 10.87 | 11.02 | 10.83 | 10.97 | 5,134,996 | +0.10(+0.94%) |
Nov 14, 2011 | 10.92 | 10.94 | 10.78 | 10.87 | 4,372,403 | -0.13(-1.18%) |
Nov 11, 2011 | 10.97 | 11.08 | 10.95 | 11.00 | 6,851,841 | +0.05(+0.44%) |
Nov 10, 2011 | 11.01 | 11.03 | 10.85 | 10.95 | 6,032,135 | +0.07(+0.63%) |
Nov 09, 2011 | 11.17 | 11.19 | 10.78 | 10.88 | 34,514,068 | -0.61(-5.28%) |
Nov 08, 2011 | 11.36 | 11.51 | 11.21 | 11.49 | 17,471,898 | +0.08(+0.72%) |
Nov 07, 2011 | 11.30 | 11.42 | 11.21 | 11.41 | 6,476,840 | +0.18(+1.64%) |
Nov 04, 2011 | 11.29 | 11.33 | 11.06 | 11.22 | 13,645,197 | -0.18(-1.55%) |
Nov 03, 2011 | 11.30 | 11.51 | 11.21 | 11.40 | 20,021,208 | -0.01(-0.06%) |
Nov 02, 2011 | 11.33 | 11.45 | 11.24 | 11.41 | 13,064,549 | +0.27(+2.45%) |