Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.56 | 15.82 | 15.52 | 15.79 | 10,333,007 | +0.22(+1.43%) |
Sep 27, 2012 | 15.72 | 15.75 | 15.57 | 15.57 | 7,543,005 | -0.13(-0.80%) |
Sep 26, 2012 | 15.78 | 15.88 | 15.70 | 15.70 | 9,473,257 | -0.06(-0.38%) |
Sep 25, 2012 | 15.85 | 15.90 | 15.76 | 15.76 | 6,481,536 | -0.05(-0.31%) |
Sep 24, 2012 | 15.66 | 15.86 | 15.60 | 15.80 | 10,007,947 | +0.18(+1.18%) |
Sep 21, 2012 | 15.66 | 15.66 | 15.53 | 15.62 | 10,366,935 | +0.02(+0.10%) |
Sep 20, 2012 | 15.61 | 15.66 | 15.54 | 15.60 | 8,125,397 | -0.04(-0.24%) |
Sep 19, 2012 | 15.70 | 15.75 | 15.64 | 15.64 | 6,183,844 | -0.03(-0.21%) |
Sep 18, 2012 | 15.71 | 15.77 | 15.66 | 15.67 | 7,146,527 | -0.08(-0.48%) |
Sep 17, 2012 | 15.78 | 15.82 | 15.72 | 15.75 | 14,359,729 | -0.05(-0.34%) |
Sep 14, 2012 | 15.90 | 15.91 | 15.76 | 15.80 | 10,189,247 | -0.09(-0.58%) |
Sep 13, 2012 | 15.65 | 15.90 | 15.59 | 15.90 | 10,294,718 | +0.23(+1.49%) |
Sep 12, 2012 | 15.73 | 15.79 | 15.65 | 15.66 | 6,424,810 | -0.07(-0.42%) |
Sep 11, 2012 | 15.86 | 15.92 | 15.71 | 15.73 | 8,275,981 | -0.11(-0.69%) |
Sep 10, 2012 | 15.95 | 15.95 | 15.84 | 15.84 | 4,675,694 | -0.06(-0.38%) |
Sep 07, 2012 | 15.91 | 15.96 | 15.84 | 15.90 | 4,675,955 | +0.02(+0.10%) |
Sep 06, 2012 | 15.99 | 15.99 | 15.85 | 15.88 | 9,264,373 | -0.04(-0.24%) |
Sep 05, 2012 | 15.95 | 16.00 | 15.84 | 15.92 | 11,203,261 | +0.02(+0.10%) |
Sep 04, 2012 | 15.76 | 15.92 | 15.71 | 15.90 | 23,304,820 | +0.15(+0.95%) |
Aug 31, 2012 | 15.80 | 15.81 | 15.72 | 15.75 | 23,035,438 | -0.02(-0.10%) |
Aug 30, 2012 | 15.74 | 15.78 | 15.71 | 15.77 | 19,216,412 | -0.02(-0.14%) |
Aug 29, 2012 | 15.74 | 15.81 | 15.67 | 15.79 | 8,421,965 | +0.06(+0.41%) |
Aug 27, 2012 | 15.74 | 15.78 | 15.70 | 15.73 | 4,087,126 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.58 | 15.73 | 4,890,366 | +0.11(+0.72%) |
Aug 23, 2012 | 15.73 | 15.74 | 15.56 | 15.61 | 6,131,376 | -0.12(-0.75%) |
Aug 22, 2012 | 15.74 | 15.78 | 15.67 | 15.73 | 5,792,125 | -0.01(-0.07%) |
Aug 21, 2012 | 15.84 | 15.87 | 15.74 | 15.74 | 4,300,476 | -0.10(-0.61%) |
Aug 20, 2012 | 15.80 | 15.84 | 15.74 | 15.84 | 4,581,732 | +0.04(+0.27%) |
Aug 17, 2012 | 15.87 | 15.90 | 15.74 | 15.80 | 4,323,104 | -0.05(-0.31%) |
Aug 16, 2012 | 15.98 | 16.02 | 15.83 | 15.84 | 6,673,492 | -0.11(-0.67%) |
Aug 15, 2012 | 15.98 | 15.98 | 15.88 | 15.95 | 6,918,171 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.10 | 15.94 | 15.97 | 7,286,505 | -0.10(-0.63%) |
Aug 13, 2012 | 16.02 | 16.10 | 15.95 | 16.07 | 8,269,751 | +0.01(+0.03%) |
Aug 10, 2012 | 15.87 | 16.08 | 15.79 | 16.07 | 7,075,155 | +0.19(+1.22%) |
Aug 09, 2012 | 15.78 | 15.92 | 15.76 | 15.88 | 10,462,632 | +0.23(+1.48%) |
Aug 08, 2012 | 15.68 | 15.72 | 15.36 | 15.65 | 9,094,507 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.51 | 15.30 | 15.30 | 7,103,642 | -0.13(-0.87%) |
Aug 06, 2012 | 15.47 | 15.53 | 15.40 | 15.44 | 7,905,452 | +0.03(+0.21%) |
Aug 03, 2012 | 15.47 | 15.51 | 15.36 | 15.40 | 6,914,685 | +0.05(+0.32%) |
Aug 02, 2012 | 15.45 | 15.47 | 15.25 | 15.36 | 7,234,291 | -0.15(-0.97%) |
Aug 01, 2012 | 15.59 | 15.84 | 15.48 | 15.51 | 17,225,578 | -0.02(-0.10%) |
Jul 31, 2012 | 15.68 | 15.71 | 15.52 | 15.52 | 6,177,120 | -0.16(-1.03%) |
Jul 30, 2012 | 15.66 | 15.73 | 15.55 | 15.68 | 6,195,504 | +0.02(+0.10%) |
Jul 27, 2012 | 15.55 | 15.69 | 15.52 | 15.67 | 6,464,838 | +0.20(+1.32%) |
Jul 26, 2012 | 15.43 | 15.50 | 15.42 | 15.46 | 7,159,299 | +0.14(+0.91%) |
Jul 25, 2012 | 15.43 | 15.48 | 15.26 | 15.32 | 7,748,760 | -0.05(-0.35%) |
Jul 24, 2012 | 15.49 | 15.53 | 15.29 | 15.38 | 6,685,394 | -0.12(-0.80%) |
Jul 23, 2012 | 15.53 | 15.58 | 15.47 | 15.50 | 6,798,615 | -0.09(-0.59%) |
Jul 20, 2012 | 15.50 | 15.63 | 15.47 | 15.59 | 7,857,578 | +0.05(+0.31%) |
Jul 19, 2012 | 15.48 | 15.57 | 15.34 | 15.54 | 6,663,347 | +0.10(+0.63%) |
Jul 18, 2012 | 15.44 | 15.48 | 15.34 | 15.45 | 6,279,535 | +0.00(+0.00%) |
Jul 17, 2012 | 15.37 | 15.45 | 15.23 | 15.45 | 16,880,976 | +0.09(+0.56%) |
Jul 16, 2012 | 15.30 | 15.38 | 15.18 | 15.36 | 7,397,349 | +0.07(+0.46%) |
Jul 13, 2012 | 15.13 | 15.29 | 15.12 | 15.29 | 7,012,905 | +0.18(+1.17%) |
Jul 12, 2012 | 15.12 | 15.17 | 15.05 | 15.11 | 5,772,113 | -0.04(-0.28%) |
Jul 11, 2012 | 15.07 | 15.17 | 15.03 | 15.16 | 6,608,057 | +0.12(+0.82%) |
Jul 10, 2012 | 14.98 | 15.04 | 14.95 | 15.03 | 7,714,691 | +0.09(+0.61%) |
Jul 09, 2012 | 14.97 | 15.03 | 14.90 | 14.94 | 7,181,428 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.02 | 14.89 | 14.99 | 5,701,263 | +0.02(+0.14%) |
Jul 05, 2012 | 15.07 | 15.10 | 14.95 | 14.97 | 5,185,017 | -0.13(-0.89%) |
Jul 03, 2012 | 15.14 | 15.20 | 15.04 | 15.10 | 3,769,258 | -0.03(-0.18%) |
Jul 02, 2012 | 15.03 | 15.13 | 14.99 | 15.13 | 7,014,957 | +0.19(+1.29%) |
Jun 29, 2012 | 15.04 | 15.04 | 14.84 | 14.94 | 9,324,441 | +0.03(+0.18%) |
Jun 28, 2012 | 14.78 | 14.92 | 14.78 | 14.91 | 5,052,928 | +0.03(+0.22%) |
Jun 27, 2012 | 14.81 | 14.94 | 14.81 | 14.88 | 5,687,969 | +0.11(+0.76%) |
Jun 26, 2012 | 14.78 | 14.84 | 14.74 | 14.76 | 7,073,111 | +0.02(+0.15%) |
Jun 25, 2012 | 14.71 | 14.78 | 14.67 | 14.74 | 4,957,894 | -0.02(-0.14%) |
Jun 22, 2012 | 14.89 | 14.89 | 14.76 | 14.76 | 7,326,931 | -0.08(-0.51%) |
Jun 21, 2012 | 14.94 | 15.02 | 14.82 | 14.84 | 9,787,439 | -0.05(-0.33%) |
Jun 20, 2012 | 15.02 | 15.08 | 14.84 | 14.89 | 7,289,730 | -0.15(-1.00%) |
Jun 19, 2012 | 15.04 | 15.15 | 14.95 | 15.04 | 9,624,059 | +0.08(+0.50%) |
Jun 18, 2012 | 15.05 | 15.05 | 14.88 | 14.96 | 6,454,683 | +0.03(+0.18%) |
Jun 15, 2012 | 14.94 | 14.96 | 14.86 | 14.94 | 11,647,556 | +0.04(+0.29%) |
Jun 14, 2012 | 14.87 | 14.93 | 14.82 | 14.89 | 8,633,226 | +0.08(+0.51%) |
Jun 13, 2012 | 14.82 | 14.90 | 14.73 | 14.82 | 6,595,087 | -0.01(-0.07%) |
Jun 12, 2012 | 14.87 | 14.88 | 14.76 | 14.83 | 8,622,883 | -0.02(-0.11%) |
Jun 11, 2012 | 15.00 | 15.02 | 14.83 | 14.84 | 12,166,244 | -0.13(-0.86%) |
Jun 08, 2012 | 14.87 | 15.03 | 14.82 | 14.97 | 12,476,188 | +0.12(+0.83%) |
Jun 07, 2012 | 14.91 | 14.93 | 14.83 | 14.85 | 7,704,508 | +0.05(+0.33%) |
Jun 06, 2012 | 14.72 | 14.80 | 14.64 | 14.80 | 6,780,348 | +0.17(+1.17%) |
Jun 05, 2012 | 14.59 | 14.71 | 14.55 | 14.63 | 11,678,964 | +0.03(+0.18%) |
Jun 04, 2012 | 14.53 | 14.60 | 14.50 | 14.60 | 9,762,277 | +0.04(+0.29%) |
Jun 01, 2012 | 14.41 | 14.61 | 14.39 | 14.56 | 9,028,556 | +0.05(+0.37%) |
May 31, 2012 | 14.48 | 14.59 | 14.37 | 14.51 | 7,378,831 | +0.04(+0.29%) |
May 30, 2012 | 14.62 | 14.72 | 14.44 | 14.47 | 8,052,024 | -0.17(-1.16%) |
May 29, 2012 | 14.71 | 14.71 | 14.59 | 14.64 | 35,374,224 | +0.05(+0.33%) |
May 25, 2012 | 14.57 | 14.62 | 14.56 | 14.59 | 33,851,648 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.62 | 14.39 | 14.53 | 41,731,308 | +0.16(+1.14%) |
May 23, 2012 | 14.45 | 14.59 | 14.31 | 14.37 | 8,908,762 | -0.12(-0.81%) |
May 22, 2012 | 14.40 | 14.50 | 14.40 | 14.48 | 7,565,086 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.47 | 14.34 | 14.37 | 6,458,872 | -0.04(-0.29%) |
May 18, 2012 | 14.52 | 14.64 | 14.38 | 14.41 | 8,722,584 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.48 | 14.48 | 8,135,722 | -0.03(-0.18%) |
May 16, 2012 | 14.42 | 14.55 | 14.38 | 14.51 | 6,903,043 | +0.15(+1.03%) |
May 15, 2012 | 14.53 | 14.57 | 14.35 | 14.36 | 7,887,280 | -0.15(-1.06%) |
May 14, 2012 | 14.48 | 14.58 | 14.44 | 14.51 | 5,538,205 | -0.07(-0.51%) |
May 11, 2012 | 14.66 | 14.71 | 14.56 | 14.59 | 5,645,186 | -0.11(-0.72%) |
May 10, 2012 | 14.66 | 14.73 | 14.60 | 14.69 | 5,036,962 | +0.14(+0.98%) |
May 09, 2012 | 14.52 | 14.64 | 14.43 | 14.55 | 7,015,703 | -0.07(-0.47%) |
May 08, 2012 | 14.46 | 14.63 | 14.44 | 14.62 | 8,633,872 | +0.11(+0.77%) |
May 07, 2012 | 14.50 | 14.56 | 14.44 | 14.51 | 5,929,251 | +0.01(+0.07%) |
May 04, 2012 | 14.63 | 14.65 | 14.48 | 14.50 | 6,335,990 | +0.05(+0.37%) |
May 03, 2012 | 14.54 | 14.65 | 14.44 | 14.44 | 7,272,084 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.63 | 14.47 | 14.56 | 9,047,531 | -0.06(-0.44%) |
May 01, 2012 | 14.51 | 14.64 | 14.46 | 14.62 | 9,295,948 | +0.12(+0.84%) |
Apr 30, 2012 | 14.39 | 14.50 | 14.35 | 14.50 | 7,201,082 | +0.02(+0.15%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.41 | 14.48 | 5,282,146 | -0.04(-0.26%) |
Apr 26, 2012 | 14.35 | 14.53 | 14.32 | 14.51 | 5,432,582 | +0.15(+1.07%) |
Apr 25, 2012 | 14.33 | 14.41 | 14.26 | 14.36 | 9,043,516 | -0.10(-0.66%) |
Apr 24, 2012 | 14.37 | 14.51 | 14.34 | 14.46 | 5,652,483 | +0.11(+0.78%) |
Apr 23, 2012 | 14.32 | 14.37 | 14.29 | 14.34 | 4,903,911 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.44 | 14.26 | 14.39 | 7,804,095 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.31 | 14.19 | 14.26 | 6,770,630 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.37 | 14.23 | 14.26 | 6,875,725 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.37 | 14.23 | 14.36 | 6,315,651 | +0.08(+0.59%) |
Apr 16, 2012 | 14.22 | 14.39 | 14.21 | 14.27 | 7,227,224 | +0.08(+0.60%) |
Apr 13, 2012 | 14.31 | 14.34 | 14.14 | 14.19 | 15,825,585 | -0.17(-1.22%) |
Apr 12, 2012 | 14.37 | 14.43 | 14.32 | 14.37 | 10,686,901 | +0.02(+0.11%) |
Apr 11, 2012 | 14.42 | 14.42 | 14.34 | 14.35 | 9,309,637 | +0.01(+0.04%) |
Apr 10, 2012 | 14.39 | 14.44 | 14.30 | 14.34 | 27,767,116 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.73 | 14.53 | 14.66 | 7,153,470 | +0.02(+0.11%) |
Apr 05, 2012 | 14.74 | 14.78 | 14.58 | 14.65 | 7,374,792 | -0.14(-0.93%) |
Apr 04, 2012 | 14.83 | 14.89 | 14.74 | 14.78 | 12,580,817 | -0.15(-0.99%) |
Apr 03, 2012 | 15.03 | 15.03 | 14.80 | 14.93 | 5,986,100 | -0.02(-0.11%) |
Apr 02, 2012 | 14.99 | 15.08 | 14.90 | 14.95 | 6,229,754 | -0.03(-0.21%) |
Mar 30, 2012 | 14.90 | 14.99 | 14.79 | 14.98 | 7,723,335 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.86 | 14.68 | 14.85 | 8,587,683 | +0.05(+0.32%) |
Mar 28, 2012 | 14.92 | 14.97 | 14.73 | 14.80 | 6,654,843 | -0.13(-0.85%) |
Mar 27, 2012 | 14.74 | 14.99 | 14.74 | 14.93 | 10,677,030 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.81 | 14.61 | 14.70 | 8,135,575 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.64 | 14.67 | 7,891,141 | +0.00(+0.00%) |
Mar 22, 2012 | 14.69 | 14.74 | 14.57 | 14.67 | 9,520,394 | -0.02(-0.14%) |
Mar 21, 2012 | 14.74 | 14.78 | 14.62 | 14.69 | 7,248,630 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.74 | 14.74 | 6,647,206 | -0.15(-1.00%) |
Mar 19, 2012 | 15.01 | 15.07 | 14.88 | 14.89 | 5,322,582 | -0.12(-0.78%) |
Mar 16, 2012 | 14.92 | 15.02 | 14.88 | 15.01 | 8,426,262 | +0.07(+0.46%) |
Mar 15, 2012 | 14.92 | 14.95 | 14.83 | 14.94 | 4,214,518 | +0.04(+0.28%) |
Mar 14, 2012 | 15.06 | 15.10 | 14.85 | 14.90 | 4,794,587 | -0.15(-0.99%) |
Mar 13, 2012 | 15.13 | 15.14 | 14.97 | 15.04 | 6,488,547 | -0.07(-0.46%) |
Mar 12, 2012 | 15.00 | 15.13 | 14.96 | 15.11 | 5,303,566 | +0.13(+0.88%) |
Mar 09, 2012 | 14.90 | 14.99 | 14.84 | 14.98 | 4,539,008 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.93 | 14.79 | 14.88 | 5,093,701 | +0.07(+0.47%) |
Mar 07, 2012 | 14.82 | 14.85 | 14.68 | 14.82 | 6,375,469 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.93 | 14.76 | 14.78 | 7,476,322 | -0.16(-1.09%) |
Mar 05, 2012 | 14.90 | 14.96 | 14.80 | 14.95 | 5,004,852 | +0.05(+0.35%) |
Mar 02, 2012 | 14.95 | 15.01 | 14.85 | 14.89 | 5,636,929 | -0.06(-0.38%) |
Mar 01, 2012 | 14.96 | 15.02 | 14.88 | 14.95 | 7,741,152 | +0.01(+0.07%) |
Feb 29, 2012 | 14.98 | 15.00 | 14.78 | 14.94 | 8,603,134 | -0.07(-0.45%) |
Feb 28, 2012 | 15.07 | 15.11 | 14.91 | 15.01 | 5,337,536 | -0.03(-0.17%) |
Feb 27, 2012 | 15.09 | 15.18 | 15.02 | 15.04 | 26,199,096 | -0.06(-0.42%) |
Feb 24, 2012 | 15.01 | 15.15 | 14.96 | 15.10 | 22,808,652 | +0.13(+0.84%) |
Feb 23, 2012 | 14.94 | 15.02 | 14.90 | 14.97 | 28,964,164 | +0.03(+0.21%) |
Feb 22, 2012 | 14.81 | 15.03 | 14.80 | 14.94 | 9,979,106 | +0.14(+0.95%) |
Feb 21, 2012 | 14.90 | 14.94 | 14.76 | 14.80 | 6,300,719 | -0.10(-0.67%) |
Feb 17, 2012 | 14.94 | 14.96 | 14.81 | 14.90 | 6,810,780 | +0.05(+0.35%) |
Feb 16, 2012 | 14.65 | 14.96 | 14.64 | 14.85 | 10,407,376 | +0.22(+1.50%) |
Feb 15, 2012 | 14.61 | 14.69 | 14.51 | 14.63 | 6,999,218 | +0.05(+0.36%) |
Feb 14, 2012 | 14.60 | 14.62 | 14.46 | 14.57 | 8,470,738 | -0.04(-0.25%) |
Feb 13, 2012 | 14.89 | 14.96 | 14.56 | 14.61 | 13,592,434 | -0.28(-1.86%) |
Feb 10, 2012 | 14.58 | 14.94 | 14.50 | 14.89 | 14,301,105 | +0.39(+2.67%) |
Feb 09, 2012 | 14.53 | 14.55 | 14.42 | 14.50 | 7,953,294 | -0.04(-0.25%) |
Feb 08, 2012 | 14.55 | 14.56 | 14.42 | 14.54 | 6,518,579 | +0.03(+0.22%) |
Feb 07, 2012 | 14.39 | 14.54 | 14.28 | 14.51 | 5,721,040 | +0.12(+0.84%) |
Feb 06, 2012 | 14.38 | 14.43 | 14.32 | 14.39 | 8,679,706 | -0.03(-0.18%) |
Feb 03, 2012 | 14.47 | 14.54 | 14.29 | 14.41 | 11,655,727 | -0.01(-0.07%) |
Feb 02, 2012 | 14.55 | 14.59 | 14.42 | 14.42 | 10,932,491 | -0.16(-1.08%) |
Feb 01, 2012 | 14.57 | 14.62 | 14.51 | 14.58 | 6,747,362 | +0.04(+0.25%) |
Jan 31, 2012 | 14.51 | 14.56 | 14.44 | 14.54 | 8,164,306 | +0.10(+0.73%) |
Jan 30, 2012 | 14.50 | 14.51 | 14.37 | 14.44 | 6,806,947 | -0.11(-0.76%) |
Jan 27, 2012 | 14.74 | 14.76 | 14.54 | 14.55 | 7,084,416 | -0.21(-1.42%) |
Jan 26, 2012 | 14.83 | 14.85 | 14.68 | 14.76 | 8,938,108 | -0.02(-0.11%) |
Jan 25, 2012 | 14.42 | 14.79 | 14.34 | 14.77 | 9,735,821 | +0.31(+2.13%) |
Jan 24, 2012 | 14.51 | 14.52 | 14.39 | 14.46 | 8,302,495 | -0.09(-0.65%) |
Jan 23, 2012 | 14.42 | 14.63 | 14.42 | 14.56 | 12,004,357 | +0.17(+1.16%) |
Jan 20, 2012 | 14.51 | 14.55 | 14.39 | 14.39 | 12,801,760 | -0.16(-1.08%) |
Jan 19, 2012 | 14.69 | 14.74 | 14.52 | 14.55 | 12,950,931 | -0.15(-1.03%) |
Jan 18, 2012 | 14.63 | 14.74 | 14.55 | 14.70 | 9,171,551 | +0.08(+0.57%) |
Jan 17, 2012 | 14.73 | 14.83 | 14.57 | 14.62 | 7,067,877 | -0.08(-0.57%) |
Jan 13, 2012 | 14.62 | 14.71 | 14.52 | 14.70 | 6,905,237 | +0.05(+0.32%) |
Jan 12, 2012 | 14.75 | 14.80 | 14.60 | 14.65 | 12,165,427 | -0.11(-0.74%) |
Jan 11, 2012 | 14.98 | 15.03 | 14.73 | 14.76 | 10,946,190 | -0.28(-1.88%) |
Jan 10, 2012 | 15.15 | 15.17 | 15.04 | 15.05 | 8,702,876 | -0.02(-0.10%) |
Jan 09, 2012 | 14.98 | 15.08 | 14.89 | 15.06 | 7,045,577 | +0.14(+0.91%) |
Jan 06, 2012 | 15.04 | 15.05 | 14.85 | 14.93 | 8,587,898 | -0.13(-0.87%) |
Jan 05, 2012 | 15.02 | 15.07 | 14.87 | 15.06 | 8,686,685 | +0.02(+0.14%) |
Jan 04, 2012 | 15.09 | 15.19 | 14.98 | 15.04 | 12,028,671 | -0.36(-2.35%) |
Dec 30, 2011 | 15.53 | 15.61 | 15.40 | 15.40 | 5,476,625 | -0.17(-1.11%) |
Dec 29, 2011 | 15.57 | 15.64 | 15.54 | 15.57 | 4,862,683 | +0.03(+0.20%) |
Dec 28, 2011 | 15.62 | 15.63 | 15.51 | 15.54 | 4,054,401 | -0.06(-0.37%) |
Dec 27, 2011 | 15.53 | 15.60 | 15.48 | 15.59 | 4,462,645 | +0.08(+0.51%) |
Dec 23, 2011 | 15.52 | 15.62 | 15.48 | 15.52 | 3,888,382 | +0.13(+0.82%) |
Dec 21, 2011 | 15.04 | 15.39 | 15.04 | 15.39 | 7,473,264 | +0.37(+2.44%) |
Dec 20, 2011 | 15.00 | 15.06 | 14.89 | 15.02 | 8,097,666 | +0.18(+1.23%) |
Dec 19, 2011 | 15.04 | 15.12 | 14.80 | 14.84 | 5,849,198 | -0.20(-1.32%) |
Dec 16, 2011 | 15.18 | 15.28 | 15.02 | 15.04 | 11,365,035 | -0.14(-0.93%) |
Dec 15, 2011 | 15.08 | 15.22 | 15.05 | 15.18 | 6,636,363 | +0.20(+1.33%) |
Dec 14, 2011 | 15.10 | 15.16 | 14.98 | 14.98 | 7,535,431 | -0.12(-0.76%) |
Dec 13, 2011 | 15.12 | 15.24 | 15.05 | 15.10 | 11,568,889 | +0.01(+0.04%) |
Dec 12, 2011 | 15.15 | 15.21 | 14.97 | 15.09 | 5,580,586 | -0.12(-0.79%) |
Dec 09, 2011 | 15.17 | 15.27 | 15.09 | 15.21 | 8,411,562 | +0.09(+0.59%) |
Dec 08, 2011 | 15.31 | 15.32 | 15.08 | 15.12 | 10,693,318 | -0.19(-1.23%) |
Dec 07, 2011 | 15.42 | 15.44 | 15.21 | 15.31 | 8,781,766 | -0.09(-0.58%) |
Dec 06, 2011 | 15.45 | 15.53 | 15.37 | 15.40 | 8,651,089 | -0.01(-0.03%) |
Dec 05, 2011 | 15.50 | 15.55 | 15.35 | 15.41 | 9,348,829 | +0.06(+0.37%) |
Dec 02, 2011 | 15.50 | 15.50 | 15.31 | 15.35 | 6,487,042 | -0.05(-0.34%) |
Dec 01, 2011 | 15.47 | 15.57 | 15.37 | 15.40 | 14,560,927 | -0.12(-0.80%) |
Nov 30, 2011 | 15.43 | 15.53 | 15.34 | 15.53 | 10,944,144 | +0.41(+2.70%) |
Nov 29, 2011 | 14.94 | 15.13 | 14.89 | 15.12 | 8,686,588 | +0.08(+0.52%) |
Nov 28, 2011 | 15.00 | 15.07 | 14.95 | 15.04 | 5,784,651 | +0.26(+1.79%) |
Nov 25, 2011 | 14.70 | 14.86 | 14.68 | 14.78 | 2,017,621 | +0.08(+0.56%) |
Nov 23, 2011 | 14.93 | 14.93 | 14.63 | 14.69 | 9,212,326 | -0.35(-2.30%) |
Nov 22, 2011 | 15.23 | 15.25 | 14.99 | 15.04 | 7,817,650 | -0.11(-0.75%) |
Nov 21, 2011 | 15.20 | 15.23 | 15.00 | 15.15 | 21,012,148 | -0.12(-0.78%) |
Nov 18, 2011 | 15.18 | 15.29 | 15.10 | 15.27 | 21,392,884 | +0.17(+1.13%) |
Nov 17, 2011 | 15.22 | 15.25 | 15.02 | 15.10 | 20,722,460 | -0.12(-0.78%) |
Nov 16, 2011 | 15.35 | 15.42 | 15.22 | 15.22 | 6,422,361 | -0.23(-1.47%) |
Nov 15, 2011 | 15.42 | 15.49 | 15.35 | 15.45 | 4,614,493 | +0.01(+0.03%) |
Nov 14, 2011 | 15.58 | 15.62 | 15.42 | 15.44 | 4,125,918 | -0.20(-1.26%) |
Nov 11, 2011 | 15.54 | 15.64 | 15.52 | 15.64 | 5,019,304 | +0.18(+1.14%) |
Nov 10, 2011 | 15.53 | 15.56 | 15.35 | 15.46 | 6,537,507 | +0.06(+0.40%) |
Nov 09, 2011 | 15.44 | 15.59 | 15.33 | 15.40 | 7,818,261 | -0.17(-1.10%) |
Nov 08, 2011 | 15.45 | 15.57 | 15.31 | 15.57 | 6,299,124 | +0.13(+0.87%) |
Nov 07, 2011 | 15.31 | 15.44 | 15.25 | 15.44 | 4,748,223 | +0.09(+0.61%) |
Nov 04, 2011 | 15.40 | 15.42 | 15.19 | 15.34 | 6,798,899 | -0.17(-1.10%) |
Nov 03, 2011 | 15.37 | 15.65 | 15.19 | 15.52 | 11,863,958 | +0.30(+1.97%) |
Nov 02, 2011 | 15.17 | 15.34 | 15.13 | 15.22 | 6,130,391 | +0.21(+1.38%) |
Nov 01, 2011 | 14.93 | 15.16 | 14.92 | 15.01 | 6,942,026 | -0.18(-1.19%) |
Oct 31, 2011 | 15.29 | 15.38 | 15.19 | 15.19 | 4,602,878 | -0.17(-1.11%) |
Oct 28, 2011 | 15.22 | 15.39 | 15.05 | 15.36 | 6,853,616 | +0.15(+0.99%) |
Oct 27, 2011 | 15.33 | 15.40 | 15.16 | 15.21 | 9,886,925 | +0.09(+0.62%) |
Oct 26, 2011 | 15.10 | 15.17 | 14.93 | 15.12 | 5,368,776 | +0.22(+1.49%) |
Oct 25, 2011 | 15.08 | 15.10 | 14.87 | 14.89 | 8,657,522 | -0.19(-1.27%) |
Oct 24, 2011 | 15.18 | 15.31 | 15.05 | 15.09 | 7,841,648 | -0.13(-0.85%) |
Oct 21, 2011 | 15.06 | 15.22 | 15.06 | 15.22 | 6,841,691 | +0.26(+1.76%) |
Oct 20, 2011 | 14.98 | 15.07 | 14.86 | 14.95 | 5,072,730 | +0.05(+0.35%) |
Oct 19, 2011 | 14.86 | 15.10 | 14.84 | 14.90 | 6,818,826 | +0.06(+0.38%) |
Oct 18, 2011 | 14.71 | 14.93 | 14.62 | 14.84 | 7,875,507 | +0.11(+0.74%) |
Oct 17, 2011 | 14.70 | 14.78 | 14.57 | 14.73 | 6,452,476 | -0.02(-0.11%) |
Oct 14, 2011 | 14.79 | 14.86 | 14.71 | 14.75 | 6,787,245 | +0.05(+0.35%) |
Oct 13, 2011 | 14.73 | 14.73 | 14.58 | 14.70 | 5,669,830 | +0.05(+0.32%) |
Oct 12, 2011 | 14.85 | 14.86 | 14.65 | 14.65 | 9,514,720 | -0.11(-0.74%) |
Oct 11, 2011 | 14.81 | 14.87 | 14.61 | 14.76 | 5,922,499 | -0.05(-0.35%) |
Oct 10, 2011 | 14.71 | 14.81 | 14.63 | 14.81 | 5,211,139 | +0.28(+1.92%) |
Oct 07, 2011 | 14.49 | 14.64 | 14.43 | 14.53 | 9,350,763 | +0.09(+0.61%) |
Oct 06, 2011 | 14.35 | 14.45 | 14.34 | 14.44 | 6,558,163 | +0.25(+1.75%) |
Oct 05, 2011 | 14.34 | 14.35 | 14.04 | 14.20 | 10,624,071 | -0.10(-0.72%) |
Oct 04, 2011 | 14.32 | 14.34 | 13.96 | 14.30 | 12,487,375 | -0.06(-0.43%) |