Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.23 | 15.58 | 15.23 | 15.56 | 1,744,521 | +0.30(+2.00%) |
Jan 30, 2013 | 15.60 | 15.65 | 15.18 | 15.26 | 1,448,158 | -0.37(-2.35%) |
Jan 29, 2013 | 15.31 | 15.69 | 15.23 | 15.62 | 1,819,869 | +0.25(+1.64%) |
Jan 28, 2013 | 15.41 | 15.45 | 15.27 | 15.37 | 794,485 | -0.03(-0.19%) |
Jan 25, 2013 | 15.27 | 15.48 | 15.23 | 15.40 | 1,646,378 | +0.26(+1.75%) |
Jan 24, 2013 | 15.08 | 15.45 | 15.02 | 15.14 | 1,531,291 | +0.10(+0.69%) |
Jan 23, 2013 | 15.06 | 15.16 | 14.89 | 15.03 | 1,765,577 | -0.10(-0.68%) |
Jan 22, 2013 | 15.30 | 15.33 | 15.10 | 15.14 | 1,731,776 | -0.14(-0.94%) |
Jan 18, 2013 | 15.33 | 15.34 | 15.02 | 15.28 | 2,144,847 | -0.06(-0.37%) |
Jan 17, 2013 | 15.75 | 15.85 | 15.31 | 15.34 | 2,566,168 | -0.40(-2.55%) |
Jan 16, 2013 | 15.63 | 16.00 | 15.53 | 15.74 | 2,560,010 | +0.14(+0.92%) |
Jan 15, 2013 | 15.10 | 15.77 | 15.06 | 15.60 | 2,487,537 | +0.40(+2.61%) |
Jan 14, 2013 | 15.22 | 15.38 | 14.84 | 15.20 | 2,462,813 | -0.06(-0.38%) |
Jan 11, 2013 | 14.95 | 15.41 | 14.65 | 15.26 | 2,964,097 | +0.33(+2.23%) |
Jan 10, 2013 | 15.08 | 15.08 | 14.82 | 14.92 | 1,923,657 | -0.11(-0.76%) |
Jan 09, 2013 | 14.98 | 15.11 | 14.89 | 15.04 | 1,757,787 | +0.07(+0.50%) |
Jan 08, 2013 | 14.76 | 14.96 | 14.69 | 14.96 | 1,788,364 | +0.20(+1.32%) |
Jan 07, 2013 | 14.66 | 14.89 | 14.58 | 14.77 | 1,526,322 | +0.05(+0.31%) |
Jan 04, 2013 | 14.60 | 14.78 | 14.55 | 14.72 | 923,605 | +0.12(+0.83%) |
Jan 03, 2013 | 14.29 | 14.81 | 14.14 | 14.60 | 1,170,034 | +0.31(+2.17%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.14 | 14.29 | 1,695,757 | +0.21(+1.51%) |
Dec 31, 2012 | 13.86 | 14.12 | 13.84 | 14.08 | 1,799,612 | +0.20(+1.41%) |
Dec 28, 2012 | 13.99 | 14.03 | 13.87 | 13.88 | 1,666,677 | -0.22(-1.59%) |
Dec 27, 2012 | 13.89 | 14.12 | 13.84 | 14.11 | 1,481,522 | +0.21(+1.49%) |
Dec 26, 2012 | 14.11 | 14.12 | 13.83 | 13.90 | 1,079,711 | -0.18(-1.30%) |
Dec 24, 2012 | 14.14 | 14.17 | 14.00 | 14.08 | 580,144 | -0.12(-0.85%) |
Dec 21, 2012 | 14.29 | 14.44 | 14.07 | 14.21 | 2,635,240 | -0.44(-2.98%) |
Dec 20, 2012 | 14.69 | 14.75 | 14.39 | 14.64 | 1,487,601 | -0.06(-0.43%) |
Dec 19, 2012 | 14.73 | 14.89 | 14.65 | 14.71 | 1,308,991 | -0.03(-0.19%) |
Dec 18, 2012 | 14.41 | 14.77 | 14.41 | 14.73 | 1,631,081 | +0.33(+2.27%) |
Dec 17, 2012 | 14.10 | 14.41 | 14.06 | 14.41 | 1,570,026 | +0.38(+2.70%) |
Dec 14, 2012 | 14.01 | 14.10 | 13.98 | 14.03 | 1,011,136 | -0.03(-0.24%) |
Dec 13, 2012 | 14.07 | 14.17 | 13.94 | 14.06 | 1,340,323 | +0.03(+0.25%) |
Dec 12, 2012 | 14.22 | 14.22 | 13.97 | 14.03 | 1,491,762 | -0.13(-0.93%) |
Dec 11, 2012 | 14.32 | 14.39 | 14.08 | 14.16 | 1,670,543 | -0.04(-0.28%) |
Dec 10, 2012 | 14.27 | 14.38 | 14.13 | 14.20 | 1,642,278 | +0.00(+0.00%) |
Dec 07, 2012 | 14.24 | 14.28 | 14.10 | 14.20 | 1,123,304 | +0.02(+0.15%) |
Dec 06, 2012 | 13.86 | 14.18 | 13.79 | 14.18 | 1,739,135 | +0.27(+1.91%) |
Dec 05, 2012 | 13.82 | 14.03 | 13.73 | 13.91 | 1,243,279 | +0.09(+0.63%) |
Dec 04, 2012 | 14.01 | 14.05 | 13.74 | 13.82 | 1,468,824 | -0.24(-1.70%) |
Nov 30, 2012 | 13.97 | 14.10 | 13.72 | 14.06 | 2,864,176 | +0.07(+0.51%) |
Nov 29, 2012 | 14.53 | 14.75 | 13.89 | 13.99 | 8,274,412 | +0.27(+1.94%) |
Nov 28, 2012 | 13.14 | 13.97 | 12.97 | 13.73 | 8,234,225 | +0.70(+5.38%) |
Nov 27, 2012 | 13.34 | 13.51 | 13.00 | 13.03 | 4,370,082 | -0.32(-2.40%) |
Nov 26, 2012 | 13.36 | 13.49 | 13.19 | 13.35 | 1,720,730 | -0.12(-0.93%) |
Nov 23, 2012 | 13.31 | 13.56 | 13.24 | 13.47 | 1,012,931 | +0.31(+2.35%) |
Nov 21, 2012 | 13.02 | 13.25 | 12.97 | 13.16 | 1,164,867 | +0.21(+1.59%) |
Nov 20, 2012 | 12.94 | 12.97 | 12.78 | 12.95 | 1,173,539 | +0.01(+0.04%) |
Nov 19, 2012 | 12.68 | 12.97 | 12.64 | 12.95 | 1,179,561 | +0.43(+3.43%) |
Nov 16, 2012 | 12.45 | 12.57 | 12.36 | 12.52 | 1,488,477 | +0.08(+0.66%) |
Nov 15, 2012 | 12.52 | 12.64 | 12.38 | 12.44 | 1,384,223 | -0.16(-1.25%) |
Nov 14, 2012 | 12.48 | 12.80 | 12.48 | 12.60 | 2,516,645 | +0.28(+2.25%) |
Nov 13, 2012 | 12.22 | 12.49 | 12.22 | 12.32 | 1,550,954 | -0.01(-0.04%) |
Nov 12, 2012 | 12.37 | 12.39 | 12.24 | 12.32 | 1,383,882 | +0.01(+0.04%) |
Nov 09, 2012 | 12.39 | 12.53 | 12.29 | 12.32 | 1,907,096 | -0.15(-1.18%) |
Nov 08, 2012 | 12.95 | 12.95 | 12.44 | 12.47 | 1,797,168 | -0.47(-3.61%) |
Nov 07, 2012 | 13.16 | 13.19 | 12.91 | 12.93 | 1,961,005 | -0.40(-2.98%) |
Nov 06, 2012 | 13.29 | 13.44 | 13.19 | 13.33 | 2,503,870 | +0.12(+0.91%) |
Nov 05, 2012 | 13.27 | 13.31 | 13.11 | 13.21 | 1,695,657 | -0.05(-0.37%) |
Nov 02, 2012 | 12.61 | 13.77 | 12.61 | 13.26 | 6,908,810 | -0.82(-5.79%) |
Nov 01, 2012 | 13.44 | 14.13 | 13.36 | 14.07 | 2,980,931 | +0.60(+4.48%) |
Oct 31, 2012 | 13.23 | 13.50 | 13.11 | 13.47 | 1,387,070 | +0.31(+2.35%) |
Oct 26, 2012 | 13.24 | 13.16 | 13.16 | 13.16 | 1,398,931 | -0.04(-0.33%) |
Oct 25, 2012 | 13.45 | 13.52 | 13.18 | 13.20 | 1,015,289 | -0.16(-1.18%) |
Oct 24, 2012 | 13.39 | 13.46 | 13.21 | 13.36 | 1,005,955 | +0.03(+0.24%) |
Oct 23, 2012 | 13.42 | 13.49 | 13.18 | 13.33 | 1,704,697 | -0.24(-1.76%) |
Oct 19, 2012 | 14.18 | 14.18 | 13.40 | 13.57 | 4,661,839 | -0.90(-6.24%) |
Oct 18, 2012 | 14.49 | 14.62 | 14.27 | 14.47 | 1,739,952 | -0.03(-0.19%) |
Oct 17, 2012 | 14.35 | 14.66 | 14.28 | 14.50 | 1,593,878 | +0.14(+0.98%) |
Oct 16, 2012 | 14.10 | 14.42 | 14.05 | 14.36 | 2,448,049 | +0.33(+2.36%) |
Oct 15, 2012 | 13.68 | 14.13 | 13.58 | 14.03 | 2,788,956 | +0.50(+3.70%) |
Oct 12, 2012 | 13.59 | 13.66 | 13.51 | 13.53 | 1,962,484 | -0.06(-0.44%) |
Oct 11, 2012 | 13.77 | 13.84 | 13.59 | 13.59 | 1,753,929 | +0.00(+0.00%) |
Oct 10, 2012 | 13.92 | 13.92 | 13.56 | 13.59 | 1,918,705 | -0.23(-1.65%) |
Oct 09, 2012 | 13.85 | 13.88 | 13.60 | 13.81 | 1,616,638 | -0.05(-0.35%) |
Oct 08, 2012 | 13.83 | 13.97 | 13.73 | 13.86 | 1,110,665 | -0.02(-0.12%) |
Oct 05, 2012 | 14.11 | 14.22 | 13.82 | 13.88 | 1,475,559 | -0.11(-0.82%) |
Oct 04, 2012 | 13.74 | 14.01 | 13.63 | 13.99 | 1,661,084 | +0.24(+1.74%) |
Oct 03, 2012 | 13.63 | 13.89 | 13.59 | 13.75 | 2,141,594 | +0.12(+0.88%) |
Oct 02, 2012 | 13.77 | 13.78 | 13.52 | 13.63 | 1,706,420 | -0.13(-0.91%) |
Oct 01, 2012 | 13.89 | 13.97 | 13.71 | 13.76 | 1,775,811 | -0.06(-0.43%) |
Sep 28, 2012 | 13.96 | 14.08 | 13.67 | 13.82 | 1,769,699 | -0.23(-1.66%) |
Sep 27, 2012 | 13.88 | 14.09 | 13.69 | 14.05 | 2,367,571 | +0.25(+1.81%) |
Sep 26, 2012 | 13.59 | 13.95 | 13.53 | 13.80 | 1,695,615 | +0.22(+1.60%) |
Sep 25, 2012 | 14.12 | 14.18 | 13.58 | 13.59 | 3,581,277 | -0.46(-3.29%) |
Sep 24, 2012 | 14.32 | 14.35 | 14.02 | 14.05 | 3,057,400 | -0.33(-2.31%) |
Sep 21, 2012 | 14.92 | 14.99 | 14.37 | 14.38 | 4,028,143 | -0.39(-2.61%) |
Sep 20, 2012 | 14.92 | 14.96 | 14.72 | 14.77 | 2,203,277 | -0.25(-1.67%) |
Sep 19, 2012 | 14.88 | 15.11 | 14.80 | 15.02 | 1,691,748 | +0.09(+0.58%) |
Sep 18, 2012 | 15.03 | 15.06 | 14.78 | 14.93 | 2,587,379 | -0.27(-1.79%) |
Sep 17, 2012 | 15.05 | 15.23 | 14.86 | 15.20 | 2,672,662 | +0.08(+0.54%) |
Sep 14, 2012 | 14.89 | 15.31 | 14.84 | 15.12 | 2,211,686 | +0.34(+2.28%) |
Sep 13, 2012 | 14.66 | 14.91 | 14.46 | 14.78 | 1,578,265 | +0.11(+0.74%) |
Sep 12, 2012 | 14.62 | 14.80 | 14.62 | 14.67 | 1,173,619 | +0.03(+0.22%) |
Sep 11, 2012 | 14.56 | 14.72 | 14.49 | 14.64 | 1,652,096 | +0.05(+0.34%) |
Sep 10, 2012 | 14.62 | 14.77 | 14.54 | 14.59 | 1,853,829 | -0.10(-0.70%) |
Sep 07, 2012 | 14.38 | 14.87 | 14.32 | 14.69 | 2,537,091 | +0.30(+2.12%) |
Sep 06, 2012 | 14.17 | 14.65 | 14.14 | 14.39 | 3,199,379 | +0.36(+2.56%) |
Sep 05, 2012 | 14.23 | 14.25 | 13.99 | 14.03 | 2,274,414 | -0.24(-1.68%) |
Sep 04, 2012 | 14.12 | 14.33 | 13.94 | 14.27 | 2,236,186 | +0.10(+0.73%) |
Aug 31, 2012 | 14.31 | 14.37 | 14.09 | 14.17 | 2,405,435 | -0.07(-0.50%) |
Aug 30, 2012 | 14.08 | 14.29 | 14.03 | 14.24 | 2,458,939 | +0.10(+0.73%) |
Aug 29, 2012 | 14.19 | 14.30 | 13.97 | 14.14 | 2,736,989 | -0.09(-0.65%) |
Aug 27, 2012 | 14.37 | 14.45 | 14.09 | 14.23 | 4,320,555 | -0.06(-0.42%) |
Aug 24, 2012 | 13.92 | 14.36 | 13.63 | 14.29 | 7,339,693 | +0.29(+2.04%) |
Aug 23, 2012 | 14.62 | 15.08 | 13.87 | 14.00 | 24,922,230 | -4.09(-22.63%) |
Aug 22, 2012 | 17.85 | 18.40 | 17.81 | 18.10 | 7,411,699 | +0.24(+1.33%) |
Aug 21, 2012 | 17.78 | 18.36 | 17.77 | 17.86 | 3,754,716 | +0.13(+0.73%) |
Aug 20, 2012 | 17.51 | 17.74 | 17.40 | 17.73 | 2,976,890 | +0.19(+1.11%) |
Aug 17, 2012 | 17.79 | 18.00 | 17.51 | 17.53 | 2,657,338 | -0.18(-1.01%) |
Aug 16, 2012 | 17.47 | 17.74 | 17.29 | 17.71 | 1,707,154 | +0.30(+1.70%) |
Aug 15, 2012 | 16.99 | 17.45 | 16.99 | 17.42 | 1,179,733 | +0.37(+2.18%) |
Aug 14, 2012 | 17.13 | 17.20 | 16.89 | 17.04 | 1,470,259 | +0.01(+0.03%) |
Aug 13, 2012 | 16.80 | 17.06 | 16.66 | 17.04 | 2,019,367 | +0.26(+1.58%) |
Aug 10, 2012 | 16.81 | 16.84 | 16.56 | 16.77 | 985,874 | -0.07(-0.42%) |
Aug 09, 2012 | 16.66 | 16.86 | 16.62 | 16.84 | 1,218,645 | +0.12(+0.71%) |
Aug 08, 2012 | 16.48 | 16.87 | 16.37 | 16.72 | 1,847,787 | +0.04(+0.23%) |
Aug 07, 2012 | 16.16 | 17.16 | 16.15 | 16.69 | 4,342,219 | +0.87(+5.49%) |
Aug 06, 2012 | 15.66 | 15.94 | 15.59 | 15.82 | 1,140,598 | +0.23(+1.49%) |
Aug 03, 2012 | 15.53 | 15.72 | 15.30 | 15.59 | 1,745,811 | +0.32(+2.12%) |
Aug 02, 2012 | 15.32 | 15.65 | 14.93 | 15.26 | 2,776,612 | -0.93(-5.73%) |
Aug 01, 2012 | 16.31 | 16.33 | 16.12 | 16.19 | 1,108,754 | -0.05(-0.30%) |
Jul 31, 2012 | 16.27 | 16.43 | 16.09 | 16.24 | 1,270,887 | -0.18(-1.08%) |
Jul 30, 2012 | 16.61 | 16.68 | 16.17 | 16.42 | 1,830,481 | -0.19(-1.17%) |
Jul 27, 2012 | 15.93 | 16.79 | 15.86 | 16.61 | 3,087,431 | +0.78(+4.91%) |
Jul 26, 2012 | 15.48 | 15.93 | 15.45 | 15.83 | 2,263,795 | +0.67(+4.41%) |
Jul 25, 2012 | 15.22 | 15.39 | 14.96 | 15.17 | 1,648,730 | -0.04(-0.25%) |
Jul 24, 2012 | 15.27 | 15.39 | 15.06 | 15.20 | 2,314,026 | +0.02(+0.11%) |
Jul 23, 2012 | 14.91 | 15.30 | 14.75 | 15.19 | 1,637,157 | -0.06(-0.39%) |
Jul 20, 2012 | 15.39 | 15.39 | 15.05 | 15.25 | 1,322,228 | -0.30(-1.91%) |
Jul 19, 2012 | 15.00 | 15.61 | 14.97 | 15.54 | 2,696,756 | +0.64(+4.31%) |
Jul 18, 2012 | 14.51 | 15.05 | 14.44 | 14.90 | 1,884,024 | +0.30(+2.03%) |
Jul 17, 2012 | 14.64 | 14.69 | 14.31 | 14.60 | 1,971,717 | +0.08(+0.56%) |
Jul 16, 2012 | 14.57 | 14.78 | 14.36 | 14.52 | 1,942,525 | -0.12(-0.85%) |
Jul 13, 2012 | 14.17 | 14.71 | 14.14 | 14.65 | 3,098,045 | +0.52(+3.67%) |
Jul 12, 2012 | 14.38 | 14.44 | 13.91 | 14.13 | 5,134,528 | -0.39(-2.68%) |
Jul 11, 2012 | 15.53 | 15.53 | 14.30 | 14.52 | 6,490,530 | -1.03(-6.63%) |
Jul 10, 2012 | 15.85 | 15.97 | 15.42 | 15.55 | 2,540,730 | -0.18(-1.17%) |
Jul 09, 2012 | 15.59 | 15.76 | 15.18 | 15.73 | 4,405,712 | -0.05(-0.31%) |
Jul 06, 2012 | 16.35 | 16.59 | 15.69 | 15.78 | 3,277,187 | -0.81(-4.88%) |
Jul 05, 2012 | 16.26 | 16.62 | 16.17 | 16.59 | 1,908,322 | +0.35(+2.16%) |
Jul 03, 2012 | 16.17 | 16.40 | 16.11 | 16.24 | 1,321,980 | +0.10(+0.60%) |
Jul 02, 2012 | 16.35 | 16.35 | 15.96 | 16.14 | 2,632,631 | -0.24(-1.48%) |
Jun 29, 2012 | 16.09 | 16.51 | 15.78 | 16.38 | 2,685,646 | +0.77(+4.90%) |
Jun 28, 2012 | 15.52 | 15.75 | 15.32 | 15.62 | 2,710,190 | -0.10(-0.62%) |
Jun 27, 2012 | 15.56 | 15.85 | 15.37 | 15.72 | 2,916,507 | +0.45(+2.93%) |
Jun 26, 2012 | 15.18 | 15.48 | 15.03 | 15.27 | 1,594,694 | +0.09(+0.60%) |
Jun 25, 2012 | 15.18 | 15.38 | 15.04 | 15.18 | 2,649,887 | -0.21(-1.33%) |
Jun 22, 2012 | 15.36 | 15.60 | 15.30 | 15.38 | 3,881,196 | +0.13(+0.85%) |
Jun 21, 2012 | 15.62 | 15.69 | 15.19 | 15.25 | 3,038,157 | -0.37(-2.35%) |
Jun 20, 2012 | 15.59 | 15.73 | 15.46 | 15.62 | 2,265,539 | +0.00(+0.00%) |
Jun 19, 2012 | 15.41 | 15.83 | 15.41 | 15.62 | 3,109,516 | +0.29(+1.87%) |
Jun 18, 2012 | 15.51 | 15.51 | 14.98 | 15.33 | 4,782,421 | -0.33(-2.10%) |
Jun 15, 2012 | 15.12 | 15.71 | 15.04 | 15.66 | 5,351,557 | +0.71(+4.73%) |
Jun 14, 2012 | 14.69 | 15.04 | 14.51 | 14.96 | 3,077,248 | +0.25(+1.72%) |
Jun 13, 2012 | 14.68 | 14.92 | 14.52 | 14.70 | 4,270,984 | -0.03(-0.22%) |
Jun 12, 2012 | 14.57 | 14.81 | 14.39 | 14.73 | 2,275,569 | +0.24(+1.68%) |
Jun 11, 2012 | 14.99 | 15.04 | 14.47 | 14.49 | 4,158,637 | -0.35(-2.36%) |
Jun 08, 2012 | 14.46 | 14.89 | 14.38 | 14.84 | 3,328,486 | +0.33(+2.27%) |
Jun 07, 2012 | 14.74 | 14.90 | 14.30 | 14.51 | 3,846,342 | -0.03(-0.19%) |
Jun 06, 2012 | 14.28 | 14.57 | 14.26 | 14.54 | 3,604,314 | +0.41(+2.90%) |
Jun 05, 2012 | 13.60 | 14.18 | 13.60 | 14.13 | 4,505,936 | +0.49(+3.56%) |
Jun 04, 2012 | 13.62 | 13.74 | 13.33 | 13.64 | 3,032,239 | -0.06(-0.43%) |
Jun 01, 2012 | 13.97 | 14.07 | 13.55 | 13.70 | 3,171,910 | -0.56(-3.90%) |
May 31, 2012 | 14.14 | 14.29 | 14.06 | 14.26 | 2,893,226 | -0.01(-0.04%) |
May 30, 2012 | 14.47 | 14.49 | 14.19 | 14.27 | 3,521,114 | -0.37(-2.56%) |
May 29, 2012 | 14.61 | 14.65 | 14.37 | 14.64 | 3,242,000 | +0.13(+0.89%) |
May 25, 2012 | 14.32 | 14.68 | 14.23 | 14.51 | 3,553,816 | +0.22(+1.54%) |
May 24, 2012 | 14.04 | 14.31 | 13.93 | 14.29 | 5,428,308 | +0.36(+2.57%) |
May 23, 2012 | 14.15 | 14.60 | 13.54 | 13.93 | 10,470,161 | +0.85(+6.51%) |
May 22, 2012 | 13.24 | 13.49 | 12.97 | 13.08 | 6,254,378 | -0.02(-0.12%) |
May 21, 2012 | 13.06 | 13.26 | 12.99 | 13.10 | 5,536,049 | -0.02(-0.16%) |
May 18, 2012 | 13.26 | 13.47 | 13.05 | 13.12 | 3,883,447 | -0.07(-0.57%) |
May 17, 2012 | 13.81 | 13.86 | 13.20 | 13.20 | 3,798,545 | -0.58(-4.20%) |
May 16, 2012 | 13.91 | 14.06 | 13.68 | 13.77 | 3,237,416 | -0.13(-0.96%) |
May 15, 2012 | 13.92 | 14.16 | 13.86 | 13.91 | 3,003,279 | -0.03(-0.23%) |
May 14, 2012 | 13.92 | 14.15 | 13.88 | 13.94 | 1,877,119 | -0.15(-1.06%) |
May 11, 2012 | 14.11 | 14.38 | 14.05 | 14.09 | 1,784,181 | -0.14(-0.98%) |
May 10, 2012 | 14.45 | 14.61 | 14.17 | 14.23 | 2,036,786 | -0.10(-0.71%) |
May 09, 2012 | 14.04 | 14.44 | 13.99 | 14.33 | 2,615,883 | +0.14(+1.02%) |
May 08, 2012 | 14.73 | 14.73 | 13.91 | 14.19 | 6,176,704 | -0.83(-5.53%) |
May 07, 2012 | 14.91 | 15.12 | 14.85 | 15.02 | 3,131,939 | -0.01(-0.04%) |
May 04, 2012 | 15.67 | 15.68 | 14.85 | 15.02 | 4,259,282 | -0.78(-4.95%) |
May 03, 2012 | 16.03 | 16.07 | 15.59 | 15.80 | 2,563,676 | -0.19(-1.20%) |
May 02, 2012 | 15.54 | 16.02 | 15.47 | 15.99 | 1,908,343 | +0.40(+2.54%) |
May 01, 2012 | 15.70 | 15.78 | 15.44 | 15.60 | 3,474,278 | -0.07(-0.48%) |
Apr 30, 2012 | 15.63 | 15.82 | 15.34 | 15.67 | 2,192,955 | +0.04(+0.24%) |
Apr 27, 2012 | 15.85 | 15.88 | 15.51 | 15.64 | 1,953,264 | -0.13(-0.82%) |
Apr 26, 2012 | 15.58 | 15.87 | 15.49 | 15.76 | 1,578,468 | +0.15(+0.96%) |
Apr 25, 2012 | 15.39 | 15.65 | 15.27 | 15.61 | 2,134,357 | +0.40(+2.60%) |
Apr 24, 2012 | 15.55 | 15.56 | 15.12 | 15.22 | 3,454,640 | -0.37(-2.37%) |
Apr 23, 2012 | 15.72 | 15.77 | 15.49 | 15.59 | 3,034,176 | -0.36(-2.25%) |
Apr 20, 2012 | 15.88 | 16.12 | 15.85 | 15.95 | 2,123,940 | +0.15(+0.95%) |
Apr 19, 2012 | 15.96 | 16.02 | 15.71 | 15.80 | 2,242,565 | -0.20(-1.24%) |
Apr 18, 2012 | 15.97 | 16.20 | 15.88 | 15.99 | 1,721,591 | -0.02(-0.10%) |
Apr 17, 2012 | 15.86 | 16.16 | 15.85 | 16.01 | 2,048,208 | +0.30(+1.91%) |
Apr 16, 2012 | 15.88 | 15.90 | 15.63 | 15.71 | 2,072,436 | -0.09(-0.54%) |
Apr 13, 2012 | 15.86 | 15.98 | 15.66 | 15.80 | 1,459,831 | -0.10(-0.61%) |
Apr 12, 2012 | 15.81 | 15.97 | 15.78 | 15.89 | 2,718,421 | +0.11(+0.71%) |
Apr 11, 2012 | 15.93 | 16.07 | 15.74 | 15.78 | 2,182,990 | +0.02(+0.14%) |
Apr 10, 2012 | 16.34 | 16.41 | 15.73 | 15.76 | 2,686,578 | -0.58(-3.57%) |
Apr 09, 2012 | 16.11 | 16.37 | 16.06 | 16.34 | 2,835,239 | -0.04(-0.26%) |
Apr 05, 2012 | 16.50 | 16.70 | 16.36 | 16.39 | 2,153,864 | -0.18(-1.07%) |
Apr 04, 2012 | 16.82 | 16.85 | 16.46 | 16.56 | 2,700,436 | -0.40(-2.37%) |
Apr 03, 2012 | 16.84 | 17.07 | 16.82 | 16.96 | 2,588,640 | +0.07(+0.44%) |
Apr 02, 2012 | 16.73 | 16.98 | 16.55 | 16.89 | 2,573,962 | +0.16(+0.96%) |
Mar 30, 2012 | 16.96 | 17.02 | 16.70 | 16.73 | 2,312,317 | -0.13(-0.76%) |
Mar 29, 2012 | 16.60 | 16.90 | 16.44 | 16.86 | 2,516,827 | +0.07(+0.41%) |
Mar 28, 2012 | 17.06 | 17.08 | 16.59 | 16.79 | 2,221,765 | -0.24(-1.41%) |
Mar 27, 2012 | 17.25 | 17.34 | 17.02 | 17.03 | 2,486,120 | -0.18(-1.03%) |
Mar 26, 2012 | 17.25 | 17.30 | 17.07 | 17.20 | 4,038,020 | +0.16(+0.94%) |
Mar 23, 2012 | 17.30 | 17.32 | 16.73 | 17.04 | 4,346,815 | -0.22(-1.29%) |
Mar 22, 2012 | 17.18 | 17.42 | 17.06 | 17.27 | 2,516,773 | -0.05(-0.28%) |
Mar 21, 2012 | 17.20 | 17.41 | 17.14 | 17.32 | 3,183,203 | +0.09(+0.53%) |
Mar 20, 2012 | 17.24 | 17.33 | 17.14 | 17.22 | 3,643,763 | -0.13(-0.74%) |
Mar 19, 2012 | 17.39 | 17.62 | 17.08 | 17.35 | 4,051,722 | +0.05(+0.28%) |
Mar 16, 2012 | 17.53 | 17.56 | 17.22 | 17.30 | 5,202,987 | -0.23(-1.33%) |
Mar 15, 2012 | 17.28 | 17.87 | 17.12 | 17.54 | 16,678,403 | -1.98(-10.16%) |
Mar 14, 2012 | 19.57 | 19.76 | 19.31 | 19.52 | 3,800,044 | -0.01(-0.05%) |
Mar 13, 2012 | 19.44 | 19.55 | 18.90 | 19.53 | 2,905,971 | +0.11(+0.55%) |
Mar 12, 2012 | 19.20 | 19.67 | 19.16 | 19.43 | 3,717,019 | +0.31(+1.61%) |
Mar 09, 2012 | 18.94 | 19.30 | 18.85 | 19.12 | 1,994,488 | +0.27(+1.44%) |
Mar 08, 2012 | 18.38 | 18.88 | 18.34 | 18.85 | 2,244,332 | +0.57(+3.14%) |
Mar 07, 2012 | 18.14 | 18.34 | 17.95 | 18.27 | 1,202,945 | +0.19(+1.03%) |
Mar 06, 2012 | 18.29 | 18.34 | 18.00 | 18.09 | 1,210,929 | -0.43(-2.33%) |
Mar 05, 2012 | 18.57 | 18.62 | 18.38 | 18.52 | 915,786 | -0.14(-0.77%) |
Mar 02, 2012 | 18.96 | 19.02 | 18.52 | 18.66 | 1,876,086 | -0.35(-1.85%) |
Mar 01, 2012 | 18.55 | 19.14 | 18.49 | 19.01 | 2,300,070 | +0.58(+3.15%) |
Feb 29, 2012 | 18.68 | 18.77 | 18.30 | 18.43 | 1,641,964 | -0.18(-0.94%) |
Feb 28, 2012 | 18.28 | 18.64 | 18.28 | 18.61 | 1,115,507 | +0.33(+1.80%) |
Feb 27, 2012 | 18.07 | 18.48 | 18.01 | 18.28 | 1,457,923 | +0.15(+0.85%) |
Feb 24, 2012 | 18.24 | 18.38 | 17.90 | 18.12 | 2,698,810 | -0.16(-0.90%) |
Feb 23, 2012 | 18.26 | 18.38 | 18.09 | 18.29 | 2,179,843 | +0.01(+0.06%) |
Feb 22, 2012 | 18.37 | 18.50 | 18.17 | 18.28 | 1,421,683 | -0.05(-0.26%) |
Feb 21, 2012 | 18.86 | 18.86 | 18.28 | 18.33 | 1,746,280 | -0.54(-2.85%) |
Feb 17, 2012 | 18.85 | 19.12 | 18.70 | 18.86 | 1,333,194 | +0.10(+0.51%) |
Feb 16, 2012 | 18.53 | 18.93 | 18.53 | 18.77 | 2,206,871 | +0.21(+1.12%) |
Feb 15, 2012 | 18.32 | 18.77 | 17.99 | 18.56 | 3,259,868 | +0.39(+2.14%) |
Feb 14, 2012 | 18.01 | 18.21 | 17.83 | 18.17 | 1,816,669 | +0.09(+0.50%) |
Feb 13, 2012 | 18.27 | 18.32 | 17.92 | 18.08 | 1,688,160 | -0.04(-0.21%) |
Feb 10, 2012 | 18.14 | 18.32 | 17.85 | 18.12 | 3,054,370 | -0.31(-1.67%) |
Feb 09, 2012 | 17.97 | 18.65 | 17.85 | 18.43 | 4,232,293 | +0.51(+2.85%) |
Feb 08, 2012 | 17.47 | 18.43 | 17.37 | 17.92 | 5,577,003 | +0.62(+3.60%) |
Feb 07, 2012 | 17.25 | 17.82 | 17.21 | 17.29 | 5,041,066 | +0.28(+1.66%) |
Feb 06, 2012 | 16.86 | 17.03 | 16.76 | 17.01 | 1,408,573 | +0.09(+0.50%) |
Feb 03, 2012 | 16.70 | 16.98 | 16.65 | 16.93 | 2,778,483 | +0.46(+2.81%) |
Feb 02, 2012 | 16.99 | 16.99 | 16.36 | 16.46 | 3,179,671 | -0.46(-2.70%) |