Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.88 | 11.98 | 11.72 | 11.76 | 6,345,370 | -0.26(-2.16%) |
Sep 27, 2012 | 12.11 | 12.14 | 11.72 | 12.02 | 5,421,178 | -0.01(-0.06%) |
Sep 26, 2012 | 11.57 | 12.39 | 11.48 | 12.03 | 15,162,675 | +0.45(+3.90%) |
Sep 25, 2012 | 12.05 | 12.13 | 11.58 | 11.58 | 8,272,403 | -0.47(-3.86%) |
Sep 24, 2012 | 12.14 | 12.20 | 12.00 | 12.04 | 8,159,994 | -0.14(-1.12%) |
Sep 21, 2012 | 12.41 | 12.48 | 12.18 | 12.18 | 9,263,028 | -0.19(-1.55%) |
Sep 20, 2012 | 12.21 | 12.52 | 12.14 | 12.37 | 7,225,904 | +0.10(+0.84%) |
Sep 19, 2012 | 12.11 | 12.51 | 12.08 | 12.27 | 8,696,877 | +0.19(+1.59%) |
Sep 18, 2012 | 12.11 | 12.26 | 11.94 | 12.08 | 8,850,898 | -0.21(-1.67%) |
Sep 17, 2012 | 12.65 | 12.67 | 12.17 | 12.28 | 9,628,095 | -0.42(-3.34%) |
Sep 14, 2012 | 12.43 | 12.79 | 12.43 | 12.71 | 7,481,377 | +0.18(+1.42%) |
Sep 13, 2012 | 12.69 | 12.72 | 12.38 | 12.53 | 8,320,715 | -0.18(-1.40%) |
Sep 12, 2012 | 12.77 | 12.85 | 12.64 | 12.71 | 8,240,769 | +0.00(+0.00%) |
Sep 11, 2012 | 12.56 | 12.74 | 12.38 | 12.71 | 5,888,568 | +0.27(+2.20%) |
Sep 10, 2012 | 12.45 | 12.75 | 12.39 | 12.43 | 6,068,313 | -0.03(-0.27%) |
Sep 07, 2012 | 12.39 | 12.74 | 12.26 | 12.47 | 10,503,117 | +0.11(+0.89%) |
Sep 06, 2012 | 12.20 | 12.37 | 12.16 | 12.36 | 8,353,413 | +0.22(+1.84%) |
Sep 05, 2012 | 12.24 | 12.33 | 12.09 | 12.14 | 9,295,647 | -0.07(-0.61%) |
Sep 04, 2012 | 12.01 | 12.23 | 11.87 | 12.21 | 7,231,353 | +0.19(+1.58%) |
Aug 31, 2012 | 12.12 | 12.30 | 11.93 | 12.02 | 8,601,104 | -0.04(-0.34%) |
Aug 30, 2012 | 12.25 | 12.33 | 12.05 | 12.06 | 7,177,913 | -0.28(-2.25%) |
Aug 29, 2012 | 12.00 | 12.39 | 11.82 | 12.34 | 15,998,586 | +0.23(+1.90%) |
Aug 27, 2012 | 12.54 | 12.64 | 12.05 | 12.11 | 25,425,216 | +0.38(+3.24%) |
Aug 24, 2012 | 12.07 | 12.14 | 11.63 | 11.73 | 15,576,603 | -0.47(-3.89%) |
Aug 23, 2012 | 12.40 | 12.47 | 12.09 | 12.20 | 17,038,166 | +0.20(+1.64%) |
Aug 22, 2012 | 11.93 | 12.30 | 11.87 | 12.01 | 12,608,415 | -0.13(-1.06%) |
Aug 21, 2012 | 11.10 | 12.43 | 11.01 | 12.14 | 62,437,864 | -0.17(-1.38%) |
Aug 20, 2012 | 12.87 | 13.01 | 12.29 | 12.31 | 32,459,848 | -1.43(-10.41%) |
Aug 17, 2012 | 13.76 | 13.92 | 13.60 | 13.74 | 11,194,357 | -0.09(-0.69%) |
Aug 16, 2012 | 13.36 | 13.92 | 13.27 | 13.83 | 11,745,477 | +0.71(+5.42%) |
Aug 15, 2012 | 13.13 | 13.27 | 12.86 | 13.12 | 6,148,027 | +0.01(+0.05%) |
Aug 14, 2012 | 13.16 | 13.19 | 12.85 | 13.11 | 9,561,959 | -0.09(-0.67%) |
Aug 13, 2012 | 12.94 | 13.37 | 12.94 | 13.20 | 8,118,325 | +0.18(+1.41%) |
Aug 10, 2012 | 12.89 | 13.15 | 12.87 | 13.02 | 6,964,212 | +0.01(+0.10%) |
Aug 09, 2012 | 13.41 | 13.54 | 12.51 | 13.00 | 17,270,346 | -0.45(-3.37%) |
Aug 08, 2012 | 13.40 | 13.57 | 13.21 | 13.46 | 12,361,316 | -0.03(-0.20%) |
Aug 07, 2012 | 13.41 | 13.59 | 13.05 | 13.48 | 18,122,734 | -0.06(-0.45%) |
Aug 06, 2012 | 11.95 | 14.64 | 12.94 | 13.55 | 73,299,560 | +1.59(+13.32%) |
Aug 03, 2012 | 12.06 | 12.08 | 11.86 | 11.95 | 6,248,461 | +0.17(+1.44%) |
Aug 02, 2012 | 12.10 | 12.11 | 11.63 | 11.78 | 10,125,709 | -0.46(-3.76%) |
Aug 01, 2012 | 12.31 | 12.66 | 12.09 | 12.24 | 18,165,036 | -0.01(-0.11%) |
Jul 31, 2012 | 12.14 | 12.41 | 12.09 | 12.26 | 10,895,625 | +0.02(+0.17%) |
Jul 30, 2012 | 12.73 | 12.74 | 12.04 | 12.24 | 11,721,303 | +0.20(+1.69%) |
Jul 27, 2012 | 11.79 | 12.12 | 11.78 | 12.03 | 11,114,642 | +0.36(+3.08%) |
Jul 26, 2012 | 11.92 | 11.98 | 11.50 | 11.68 | 16,130,564 | -0.07(-0.63%) |
Jul 25, 2012 | 12.20 | 12.22 | 11.70 | 11.75 | 14,247,781 | -0.51(-4.20%) |
Jul 24, 2012 | 12.56 | 12.64 | 12.11 | 12.26 | 15,521,715 | -0.39(-3.10%) |
Jul 23, 2012 | 12.20 | 12.76 | 12.04 | 12.66 | 13,134,819 | +0.30(+2.47%) |
Jul 20, 2012 | 12.62 | 12.68 | 12.28 | 12.35 | 9,719,619 | -0.36(-2.83%) |
Jul 19, 2012 | 12.73 | 12.81 | 12.51 | 12.71 | 9,992,729 | -0.06(-0.48%) |
Jul 18, 2012 | 12.68 | 12.94 | 12.61 | 12.77 | 8,881,671 | +0.02(+0.16%) |
Jul 17, 2012 | 12.82 | 12.87 | 12.50 | 12.75 | 7,802,461 | -0.05(-0.42%) |
Jul 16, 2012 | 12.96 | 13.00 | 12.62 | 12.81 | 10,323,600 | -0.07(-0.53%) |
Jul 13, 2012 | 12.79 | 12.92 | 12.45 | 12.87 | 14,739,519 | -0.01(-0.11%) |
Jul 12, 2012 | 13.08 | 13.23 | 12.83 | 12.89 | 18,678,050 | -0.24(-1.81%) |
Jul 11, 2012 | 13.50 | 13.78 | 13.08 | 13.13 | 24,271,820 | -1.20(-8.37%) |
Jul 10, 2012 | 14.42 | 14.71 | 13.28 | 14.32 | 10,878,091 | -0.03(-0.19%) |
Jul 09, 2012 | 14.58 | 14.62 | 14.18 | 14.35 | 9,400,085 | -0.28(-1.90%) |
Jul 06, 2012 | 14.62 | 14.77 | 14.57 | 14.63 | 11,801,499 | -0.10(-0.69%) |
Jul 05, 2012 | 14.85 | 15.02 | 14.72 | 14.73 | 9,084,316 | -0.01(-0.05%) |
Jul 03, 2012 | 14.95 | 15.00 | 14.62 | 14.74 | 9,573,410 | -0.30(-2.03%) |
Jul 02, 2012 | 14.20 | 15.97 | 14.79 | 15.04 | 52,801,872 | +0.84(+5.92%) |
Jun 29, 2012 | 14.31 | 14.40 | 13.76 | 14.20 | 13,112,646 | +0.05(+0.38%) |
Jun 28, 2012 | 13.28 | 14.19 | 13.14 | 14.15 | 21,451,692 | +0.73(+5.45%) |
Jun 27, 2012 | 13.06 | 13.50 | 12.79 | 13.42 | 14,107,243 | +0.29(+2.22%) |
Jun 26, 2012 | 12.62 | 14.63 | 12.46 | 13.13 | 25,629,124 | +0.58(+4.65%) |
Jun 25, 2012 | 12.87 | 12.91 | 12.52 | 12.54 | 9,942,550 | -0.46(-3.54%) |
Jun 22, 2012 | 13.27 | 13.41 | 13.00 | 13.00 | 9,501,346 | -0.20(-1.49%) |
Jun 21, 2012 | 13.85 | 13.92 | 13.08 | 13.20 | 11,964,085 | -0.56(-4.09%) |
Jun 20, 2012 | 13.75 | 13.85 | 13.61 | 13.76 | 8,159,648 | +0.05(+0.40%) |
Jun 19, 2012 | 13.78 | 14.17 | 13.62 | 13.71 | 16,741,519 | +0.29(+2.17%) |
Jun 18, 2012 | 13.45 | 13.59 | 13.32 | 13.42 | 6,736,853 | -0.16(-1.15%) |
Jun 15, 2012 | 13.44 | 13.58 | 13.41 | 13.57 | 9,419,822 | +0.15(+1.11%) |
Jun 14, 2012 | 13.36 | 13.50 | 13.25 | 13.42 | 9,807,645 | +0.28(+2.11%) |
Jun 13, 2012 | 13.47 | 13.58 | 13.07 | 13.15 | 14,580,807 | -0.43(-3.19%) |
Jun 12, 2012 | 13.29 | 13.61 | 13.21 | 13.58 | 10,189,215 | +0.37(+2.77%) |
Jun 11, 2012 | 13.64 | 13.85 | 13.20 | 13.21 | 13,390,428 | -0.33(-2.40%) |
Jun 08, 2012 | 13.24 | 13.78 | 13.15 | 13.54 | 15,567,943 | +0.30(+2.25%) |
Jun 07, 2012 | 12.82 | 13.66 | 12.22 | 13.24 | 48,941,404 | -0.13(-0.96%) |
Jun 06, 2012 | 12.95 | 13.37 | 12.94 | 13.37 | 9,932,712 | +0.48(+3.76%) |
Jun 05, 2012 | 12.23 | 12.94 | 12.22 | 12.88 | 14,463,230 | +0.64(+5.21%) |
Jun 04, 2012 | 12.31 | 12.39 | 12.04 | 12.25 | 13,342,063 | -0.05(-0.44%) |
Jun 01, 2012 | 12.29 | 12.50 | 12.22 | 12.30 | 11,175,682 | -0.28(-2.24%) |
May 31, 2012 | 12.86 | 12.90 | 12.49 | 12.58 | 9,559,776 | -0.32(-2.50%) |
May 30, 2012 | 12.87 | 13.07 | 12.77 | 12.90 | 8,538,388 | -0.05(-0.41%) |
May 29, 2012 | 12.94 | 13.04 | 12.80 | 12.96 | 9,045,869 | +0.07(+0.57%) |
May 25, 2012 | 12.55 | 12.94 | 12.55 | 12.88 | 8,384,085 | +0.24(+1.86%) |
May 24, 2012 | 12.60 | 12.79 | 12.47 | 12.65 | 12,281,082 | +0.17(+1.35%) |
May 23, 2012 | 12.28 | 12.51 | 12.07 | 12.48 | 10,801,039 | +0.07(+0.60%) |
May 22, 2012 | 12.64 | 12.68 | 12.06 | 12.41 | 34,072,528 | +0.19(+1.60%) |
May 21, 2012 | 11.87 | 12.29 | 11.78 | 12.21 | 15,000,316 | +0.10(+0.83%) |
May 18, 2012 | 12.47 | 12.54 | 11.99 | 12.11 | 14,562,216 | -0.28(-2.28%) |
May 17, 2012 | 12.75 | 12.75 | 12.38 | 12.39 | 15,972,066 | -0.32(-2.54%) |
May 16, 2012 | 12.93 | 13.10 | 12.72 | 12.72 | 8,088,087 | -0.13(-1.05%) |
May 15, 2012 | 13.20 | 13.21 | 12.80 | 12.85 | 7,025,672 | -0.30(-2.25%) |
May 14, 2012 | 12.86 | 13.24 | 12.78 | 13.15 | 11,866,378 | +0.19(+1.45%) |
May 11, 2012 | 13.09 | 13.34 | 12.92 | 12.96 | 11,168,114 | -0.44(-3.31%) |
May 10, 2012 | 13.56 | 13.58 | 13.36 | 13.40 | 10,420,569 | -0.11(-0.80%) |
May 09, 2012 | 13.37 | 13.71 | 13.30 | 13.51 | 8,993,346 | -0.01(-0.10%) |
May 08, 2012 | 13.76 | 13.78 | 13.31 | 13.52 | 11,634,842 | -0.34(-2.43%) |
May 07, 2012 | 13.89 | 14.08 | 13.82 | 13.86 | 7,727,350 | -0.13(-0.96%) |
May 04, 2012 | 14.50 | 14.51 | 13.97 | 13.99 | 8,835,956 | -0.52(-3.57%) |
May 03, 2012 | 14.91 | 14.92 | 14.44 | 14.51 | 13,328,215 | -0.34(-2.31%) |
May 02, 2012 | 14.97 | 14.97 | 14.77 | 14.85 | 5,936,217 | -0.24(-1.56%) |
May 01, 2012 | 14.83 | 15.25 | 14.78 | 15.09 | 8,269,410 | +0.26(+1.72%) |
Apr 30, 2012 | 15.01 | 15.07 | 14.74 | 14.83 | 5,170,032 | -0.17(-1.16%) |
Apr 27, 2012 | 14.94 | 15.01 | 14.69 | 15.01 | 7,467,944 | +0.15(+1.00%) |
Apr 26, 2012 | 14.85 | 14.93 | 14.75 | 14.86 | 7,142,063 | +0.02(+0.14%) |
Apr 25, 2012 | 14.73 | 14.91 | 14.66 | 14.84 | 7,127,089 | +0.26(+1.75%) |
Apr 24, 2012 | 14.44 | 14.67 | 14.27 | 14.58 | 10,060,857 | -0.03(-0.23%) |
Apr 23, 2012 | 14.29 | 14.75 | 14.20 | 14.62 | 11,306,558 | +0.19(+1.30%) |
Apr 20, 2012 | 14.75 | 14.79 | 14.38 | 14.43 | 14,611,366 | -0.36(-2.41%) |
Apr 19, 2012 | 14.83 | 14.99 | 14.71 | 14.79 | 6,565,823 | -0.04(-0.27%) |
Apr 18, 2012 | 14.95 | 15.08 | 14.77 | 14.83 | 9,336,257 | +0.09(+0.64%) |
Apr 17, 2012 | 14.71 | 14.80 | 14.60 | 14.73 | 8,814,556 | +0.15(+1.06%) |
Apr 16, 2012 | 14.71 | 14.72 | 14.39 | 14.58 | 10,846,168 | -0.13(-0.86%) |
Apr 13, 2012 | 14.81 | 14.99 | 14.63 | 14.70 | 27,512,634 | -0.13(-0.90%) |
Apr 12, 2012 | 14.63 | 15.04 | 14.55 | 14.84 | 29,045,848 | +0.19(+1.27%) |
Apr 11, 2012 | 14.20 | 14.77 | 14.15 | 14.65 | 20,441,206 | +0.43(+3.00%) |
Apr 10, 2012 | 15.00 | 15.84 | 14.15 | 14.22 | 44,390,364 | -0.89(-5.87%) |
Apr 09, 2012 | 14.88 | 15.17 | 14.72 | 15.11 | 10,433,256 | +0.00(+0.00%) |
Apr 05, 2012 | 15.17 | 15.31 | 14.96 | 15.11 | 10,414,309 | -0.20(-1.31%) |
Apr 04, 2012 | 15.59 | 16.00 | 15.19 | 15.31 | 15,399,412 | -0.40(-2.55%) |
Apr 03, 2012 | 15.59 | 15.95 | 15.55 | 15.71 | 12,369,936 | -0.06(-0.38%) |
Apr 02, 2012 | 15.51 | 15.88 | 15.21 | 15.77 | 16,760,090 | -0.03(-0.17%) |
Mar 30, 2012 | 16.37 | 16.39 | 15.75 | 15.80 | 25,275,174 | -0.73(-4.40%) |
Mar 29, 2012 | 16.92 | 17.00 | 15.99 | 16.53 | 45,549,180 | -1.23(-6.95%) |
Mar 28, 2012 | 18.03 | 18.21 | 17.70 | 17.76 | 14,664,317 | -0.21(-1.15%) |
Mar 27, 2012 | 18.32 | 18.35 | 17.93 | 17.97 | 10,368,905 | -0.29(-1.61%) |
Mar 26, 2012 | 18.47 | 18.51 | 18.08 | 18.26 | 11,208,617 | -0.09(-0.51%) |
Mar 23, 2012 | 18.18 | 18.65 | 17.90 | 18.35 | 12,603,527 | +0.37(+2.04%) |
Mar 22, 2012 | 18.00 | 18.38 | 17.85 | 17.99 | 11,663,571 | -0.12(-0.66%) |
Mar 21, 2012 | 17.54 | 18.25 | 17.53 | 18.11 | 20,194,794 | +0.57(+3.23%) |
Mar 20, 2012 | 17.27 | 17.61 | 16.99 | 17.54 | 10,242,651 | +0.11(+0.65%) |
Mar 19, 2012 | 16.91 | 17.55 | 16.89 | 17.43 | 12,794,182 | +0.40(+2.35%) |
Mar 16, 2012 | 16.80 | 17.11 | 16.63 | 17.03 | 15,339,342 | +0.21(+1.27%) |
Mar 15, 2012 | 15.97 | 16.86 | 15.61 | 16.81 | 15,135,974 | +0.85(+5.35%) |
Mar 14, 2012 | 16.38 | 16.44 | 15.83 | 15.96 | 10,835,628 | -0.45(-2.72%) |
Mar 13, 2012 | 16.53 | 16.57 | 16.33 | 16.41 | 6,765,453 | +0.02(+0.12%) |
Mar 12, 2012 | 16.49 | 16.55 | 16.31 | 16.39 | 4,179,474 | -0.14(-0.85%) |
Mar 09, 2012 | 16.32 | 16.61 | 16.29 | 16.53 | 4,832,456 | +0.15(+0.90%) |
Mar 08, 2012 | 16.38 | 16.48 | 16.23 | 16.38 | 3,757,644 | +0.11(+0.66%) |
Mar 07, 2012 | 16.06 | 16.44 | 15.96 | 16.27 | 8,096,264 | +0.22(+1.37%) |
Mar 06, 2012 | 16.21 | 16.34 | 16.00 | 16.05 | 5,822,756 | -0.39(-2.35%) |
Mar 05, 2012 | 16.16 | 16.53 | 16.03 | 16.44 | 5,768,476 | +0.22(+1.36%) |
Mar 02, 2012 | 16.43 | 16.51 | 16.20 | 16.22 | 4,903,962 | -0.26(-1.58%) |
Mar 01, 2012 | 16.57 | 16.73 | 16.41 | 16.48 | 6,142,118 | +0.00(+0.00%) |
Feb 29, 2012 | 17.06 | 17.13 | 16.45 | 16.48 | 8,684,209 | -0.56(-3.29%) |
Feb 28, 2012 | 16.67 | 17.09 | 16.51 | 17.04 | 5,921,445 | +0.35(+2.12%) |
Feb 27, 2012 | 16.62 | 16.85 | 16.45 | 16.69 | 4,516,407 | +0.01(+0.08%) |
Feb 24, 2012 | 16.80 | 16.90 | 16.63 | 16.67 | 4,229,166 | -0.13(-0.79%) |
Feb 23, 2012 | 16.70 | 17.08 | 16.70 | 16.81 | 5,903,655 | +0.07(+0.44%) |
Feb 22, 2012 | 17.28 | 17.39 | 16.71 | 16.73 | 8,553,552 | -0.55(-3.20%) |
Feb 21, 2012 | 17.30 | 17.54 | 17.25 | 17.29 | 8,159,786 | +0.13(+0.78%) |
Feb 17, 2012 | 17.29 | 17.38 | 17.14 | 17.15 | 4,963,046 | -0.11(-0.62%) |
Feb 16, 2012 | 16.88 | 17.28 | 16.87 | 17.26 | 5,435,069 | +0.35(+2.05%) |
Feb 15, 2012 | 17.07 | 17.15 | 16.80 | 16.91 | 5,525,047 | -0.09(-0.55%) |
Feb 14, 2012 | 16.85 | 17.01 | 16.77 | 17.01 | 4,167,269 | +0.19(+1.11%) |
Feb 13, 2012 | 16.83 | 16.98 | 16.69 | 16.82 | 4,096,840 | +0.09(+0.52%) |
Feb 10, 2012 | 16.78 | 16.88 | 16.63 | 16.73 | 5,180,159 | -0.18(-1.07%) |
Feb 09, 2012 | 17.01 | 17.07 | 16.71 | 16.91 | 6,774,005 | -0.03(-0.20%) |
Feb 08, 2012 | 16.87 | 17.18 | 16.84 | 16.95 | 9,749,623 | +0.01(+0.08%) |
Feb 07, 2012 | 16.37 | 16.96 | 16.31 | 16.93 | 11,499,515 | +0.47(+2.88%) |
Feb 06, 2012 | 15.87 | 16.49 | 15.85 | 16.46 | 9,853,120 | +0.54(+3.40%) |
Feb 03, 2012 | 16.38 | 16.43 | 15.88 | 15.92 | 12,664,699 | -0.29(-1.81%) |
Feb 02, 2012 | 16.13 | 16.33 | 16.09 | 16.21 | 5,609,180 | +0.08(+0.50%) |
Feb 01, 2012 | 16.10 | 16.26 | 16.00 | 16.13 | 9,971,945 | +0.15(+0.96%) |
Jan 31, 2012 | 16.38 | 16.41 | 15.80 | 15.98 | 14,606,540 | -0.95(-5.63%) |
Jan 30, 2012 | 16.80 | 16.99 | 16.65 | 16.93 | 5,612,549 | -0.04(-0.24%) |
Jan 27, 2012 | 16.73 | 17.01 | 16.61 | 16.97 | 5,967,441 | +0.28(+1.68%) |
Jan 26, 2012 | 17.21 | 17.34 | 16.64 | 16.69 | 9,835,935 | -0.46(-2.68%) |
Jan 25, 2012 | 16.86 | 17.22 | 16.58 | 17.15 | 6,866,438 | +0.23(+1.38%) |
Jan 24, 2012 | 17.07 | 17.09 | 16.75 | 16.92 | 6,291,460 | -0.22(-1.28%) |
Jan 23, 2012 | 16.65 | 17.20 | 16.65 | 17.14 | 8,265,608 | +0.46(+2.76%) |
Jan 20, 2012 | 16.79 | 16.97 | 16.66 | 16.68 | 6,425,441 | -0.07(-0.40%) |
Jan 19, 2012 | 16.79 | 16.93 | 16.72 | 16.75 | 6,912,460 | -0.05(-0.28%) |
Jan 18, 2012 | 16.32 | 16.82 | 16.23 | 16.79 | 6,813,494 | +0.47(+2.90%) |
Jan 17, 2012 | 16.34 | 16.51 | 16.27 | 16.32 | 5,262,194 | +0.11(+0.70%) |
Jan 13, 2012 | 16.42 | 16.48 | 16.00 | 16.21 | 6,438,647 | -0.31(-1.90%) |
Jan 12, 2012 | 16.59 | 16.67 | 16.37 | 16.52 | 5,682,613 | -0.03(-0.20%) |
Jan 11, 2012 | 16.41 | 16.70 | 16.32 | 16.55 | 7,018,888 | +0.06(+0.36%) |
Jan 10, 2012 | 16.55 | 16.65 | 16.27 | 16.49 | 10,627,821 | +0.07(+0.41%) |
Jan 09, 2012 | 16.20 | 16.46 | 15.99 | 16.43 | 10,419,850 | +0.27(+1.65%) |
Jan 06, 2012 | 15.73 | 16.41 | 15.72 | 16.16 | 13,300,381 | +0.52(+3.33%) |
Jan 05, 2012 | 15.48 | 15.87 | 15.25 | 15.64 | 12,685,032 | +0.14(+0.90%) |
Jan 04, 2012 | 15.77 | 15.77 | 15.31 | 15.50 | 11,745,574 | -0.09(-0.60%) |
Dec 30, 2011 | 15.64 | 15.68 | 15.42 | 15.59 | 6,178,504 | +0.17(+1.12%) |
Dec 29, 2011 | 15.27 | 15.46 | 15.27 | 15.42 | 5,323,551 | +0.18(+1.18%) |
Dec 28, 2011 | 15.52 | 15.58 | 15.17 | 15.24 | 6,586,756 | -0.28(-1.84%) |
Dec 27, 2011 | 15.37 | 15.62 | 15.14 | 15.52 | 10,093,504 | +0.10(+0.64%) |
Dec 23, 2011 | 15.32 | 15.43 | 15.24 | 15.42 | 5,674,420 | +0.26(+1.75%) |
Dec 21, 2011 | 15.27 | 15.30 | 15.04 | 15.16 | 8,972,134 | -0.12(-0.78%) |
Dec 20, 2011 | 15.13 | 15.41 | 15.03 | 15.28 | 14,171,398 | +0.33(+2.22%) |
Dec 19, 2011 | 15.40 | 15.50 | 14.89 | 14.95 | 13,495,294 | -0.42(-2.72%) |
Dec 16, 2011 | 15.59 | 15.63 | 15.32 | 15.36 | 13,290,915 | -0.11(-0.73%) |
Dec 15, 2011 | 15.55 | 15.80 | 15.32 | 15.48 | 12,874,164 | +0.01(+0.04%) |
Dec 14, 2011 | 15.79 | 15.95 | 15.25 | 15.47 | 22,391,662 | -0.25(-1.60%) |
Dec 13, 2011 | 16.88 | 17.03 | 15.65 | 15.72 | 47,880,604 | -2.88(-15.46%) |
Dec 12, 2011 | 18.56 | 18.86 | 18.19 | 18.60 | 11,781,332 | -0.03(-0.14%) |
Dec 09, 2011 | 18.15 | 18.69 | 18.01 | 18.62 | 7,073,496 | +0.46(+2.52%) |
Dec 08, 2011 | 18.58 | 18.89 | 18.11 | 18.17 | 8,915,471 | -0.46(-2.49%) |
Dec 07, 2011 | 18.55 | 18.72 | 18.10 | 18.63 | 7,859,007 | -0.01(-0.04%) |
Dec 06, 2011 | 18.76 | 18.89 | 18.54 | 18.64 | 8,912,710 | -0.16(-0.85%) |
Dec 05, 2011 | 18.52 | 18.90 | 18.43 | 18.80 | 8,152,565 | +0.51(+2.79%) |
Dec 02, 2011 | 18.16 | 18.39 | 17.99 | 18.29 | 7,762,633 | +0.35(+1.96%) |
Dec 01, 2011 | 17.80 | 18.13 | 17.76 | 17.94 | 9,727,320 | -0.01(-0.07%) |
Nov 30, 2011 | 18.71 | 18.83 | 17.86 | 17.95 | 15,040,716 | -0.51(-2.76%) |
Nov 29, 2011 | 17.64 | 18.54 | 17.56 | 18.46 | 13,527,031 | +0.91(+5.17%) |
Nov 28, 2011 | 17.86 | 17.91 | 17.37 | 17.55 | 8,613,311 | +0.57(+3.36%) |
Nov 25, 2011 | 16.92 | 17.48 | 16.92 | 16.98 | 4,219,768 | -0.05(-0.31%) |
Nov 23, 2011 | 17.21 | 17.34 | 16.98 | 17.03 | 4,866,075 | -0.31(-1.80%) |
Nov 22, 2011 | 17.41 | 17.51 | 17.16 | 17.35 | 6,916,439 | -0.15(-0.87%) |
Nov 21, 2011 | 17.64 | 17.72 | 17.10 | 17.50 | 9,274,611 | -0.43(-2.40%) |
Nov 18, 2011 | 18.25 | 18.35 | 17.82 | 17.93 | 8,168,425 | -0.30(-1.67%) |
Nov 17, 2011 | 18.61 | 18.66 | 18.05 | 18.23 | 9,245,977 | -0.36(-1.92%) |
Nov 16, 2011 | 18.39 | 18.78 | 18.33 | 18.59 | 9,856,200 | +0.00(+0.00%) |
Nov 15, 2011 | 18.17 | 18.62 | 18.17 | 18.59 | 10,705,534 | +0.28(+1.52%) |
Nov 14, 2011 | 18.50 | 18.64 | 18.23 | 18.31 | 5,741,899 | -0.30(-1.60%) |
Nov 11, 2011 | 18.30 | 18.79 | 18.29 | 18.61 | 7,827,590 | +0.52(+2.89%) |
Nov 10, 2011 | 18.34 | 18.61 | 17.90 | 18.09 | 11,564,314 | +0.05(+0.29%) |
Nov 09, 2011 | 17.64 | 18.52 | 17.64 | 18.03 | 15,378,313 | +0.25(+1.42%) |
Nov 08, 2011 | 17.56 | 17.81 | 17.14 | 17.78 | 10,025,463 | +0.25(+1.44%) |
Nov 07, 2011 | 18.01 | 18.24 | 17.38 | 17.53 | 10,073,873 | -0.56(-3.11%) |
Nov 04, 2011 | 17.69 | 18.23 | 17.69 | 18.09 | 8,006,899 | +0.20(+1.11%) |
Nov 03, 2011 | 17.77 | 17.92 | 17.21 | 17.90 | 8,156,510 | +0.28(+1.58%) |
Nov 02, 2011 | 17.53 | 17.89 | 17.49 | 17.62 | 9,062,103 | +0.44(+2.55%) |
Nov 01, 2011 | 16.91 | 17.54 | 16.78 | 17.18 | 7,868,232 | -0.20(-1.14%) |
Oct 31, 2011 | 17.66 | 17.86 | 17.29 | 17.38 | 9,959,425 | -0.18(-1.02%) |
Oct 28, 2011 | 18.05 | 18.11 | 17.39 | 17.56 | 9,952,900 | -0.36(-2.03%) |
Oct 27, 2011 | 18.01 | 18.29 | 17.86 | 17.92 | 13,503,401 | +0.27(+1.50%) |
Oct 26, 2011 | 17.52 | 17.79 | 17.15 | 17.66 | 9,247,307 | +0.40(+2.30%) |
Oct 25, 2011 | 17.30 | 17.61 | 17.16 | 17.26 | 5,688,051 | -0.25(-1.44%) |
Oct 24, 2011 | 17.31 | 17.78 | 17.29 | 17.51 | 6,145,022 | +0.23(+1.34%) |
Oct 21, 2011 | 17.23 | 17.48 | 17.02 | 17.28 | 5,404,085 | +0.23(+1.36%) |
Oct 20, 2011 | 16.56 | 17.10 | 16.33 | 17.05 | 7,675,274 | +0.46(+2.76%) |
Oct 19, 2011 | 16.72 | 16.85 | 16.48 | 16.59 | 5,946,868 | -0.23(-1.34%) |
Oct 18, 2011 | 16.52 | 16.99 | 16.25 | 16.82 | 7,278,901 | +0.34(+2.05%) |
Oct 17, 2011 | 16.85 | 17.06 | 16.44 | 16.48 | 6,050,665 | -0.52(-3.08%) |
Oct 14, 2011 | 17.17 | 17.25 | 16.85 | 17.00 | 5,970,972 | +0.07(+0.43%) |
Oct 13, 2011 | 17.04 | 17.25 | 16.88 | 16.93 | 5,826,372 | -0.18(-1.05%) |
Oct 12, 2011 | 17.19 | 17.43 | 16.93 | 17.11 | 7,462,019 | +0.02(+0.12%) |
Oct 11, 2011 | 16.64 | 17.14 | 16.52 | 17.09 | 7,456,667 | +0.46(+2.79%) |
Oct 10, 2011 | 16.70 | 16.76 | 16.43 | 16.62 | 7,055,049 | +0.21(+1.29%) |
Oct 07, 2011 | 16.46 | 16.87 | 16.39 | 16.41 | 15,171,544 | +0.34(+2.10%) |
Oct 06, 2011 | 15.79 | 16.07 | 15.79 | 16.07 | 7,598,510 | +0.73(+4.75%) |
Oct 05, 2011 | 15.20 | 15.47 | 15.03 | 15.34 | 13,792,057 | +0.25(+1.67%) |
Oct 04, 2011 | 14.47 | 15.11 | 14.44 | 15.09 | 13,939,045 | +0.44(+2.98%) |