Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.35 | 15.87 | 14.34 | 15.43 | 12,784,021 | +0.64(+4.31%) |
Jan 30, 2013 | 14.65 | 15.18 | 14.65 | 14.79 | 8,675,800 | +0.13(+0.87%) |
Jan 29, 2013 | 14.89 | 14.89 | 14.53 | 14.66 | 5,497,420 | -0.09(-0.60%) |
Jan 28, 2013 | 14.69 | 14.80 | 14.37 | 14.75 | 8,561,971 | +0.26(+1.83%) |
Jan 25, 2013 | 14.03 | 14.63 | 14.03 | 14.49 | 4,043,850 | +0.50(+3.58%) |
Jan 24, 2013 | 13.78 | 14.08 | 13.75 | 13.99 | 4,729,603 | +0.21(+1.49%) |
Jan 23, 2013 | 14.24 | 14.33 | 13.72 | 13.78 | 5,096,655 | -0.37(-2.63%) |
Jan 22, 2013 | 14.18 | 14.21 | 14.03 | 14.15 | 3,349,286 | -0.03(-0.21%) |
Jan 18, 2013 | 14.26 | 14.44 | 14.12 | 14.18 | 3,246,451 | -0.05(-0.34%) |
Jan 17, 2013 | 14.38 | 14.51 | 14.19 | 14.23 | 3,219,334 | -0.09(-0.62%) |
Jan 16, 2013 | 14.31 | 14.49 | 14.13 | 14.32 | 2,579,530 | -0.01(-0.07%) |
Jan 15, 2013 | 14.02 | 14.34 | 13.90 | 14.33 | 2,585,145 | +0.18(+1.25%) |
Jan 14, 2013 | 13.96 | 14.22 | 13.88 | 14.15 | 4,270,975 | +0.19(+1.33%) |
Jan 11, 2013 | 13.44 | 14.05 | 13.03 | 13.97 | 6,624,403 | +0.24(+1.71%) |
Jan 10, 2013 | 13.53 | 13.74 | 13.49 | 13.73 | 3,270,866 | +0.29(+2.19%) |
Jan 09, 2013 | 13.51 | 13.58 | 13.31 | 13.44 | 3,968,912 | -0.07(-0.51%) |
Jan 08, 2013 | 13.97 | 14.02 | 13.50 | 13.50 | 5,210,349 | -0.67(-4.71%) |
Jan 07, 2013 | 13.99 | 14.32 | 13.99 | 14.17 | 3,939,184 | -0.42(-2.89%) |
Jan 04, 2013 | 14.48 | 14.66 | 14.42 | 14.59 | 3,414,194 | +0.14(+0.95%) |
Jan 03, 2013 | 14.25 | 14.52 | 14.23 | 14.46 | 3,736,565 | +0.19(+1.32%) |
Jan 02, 2013 | 14.59 | 14.63 | 14.10 | 14.27 | 7,016,174 | +0.03(+0.19%) |
Dec 31, 2012 | 13.62 | 14.27 | 13.56 | 14.24 | 7,313,721 | +0.59(+4.31%) |
Dec 28, 2012 | 13.61 | 13.76 | 13.52 | 13.65 | 2,206,734 | -0.10(-0.71%) |
Dec 27, 2012 | 13.82 | 13.98 | 13.51 | 13.75 | 4,084,933 | -0.14(-0.99%) |
Dec 26, 2012 | 13.86 | 13.99 | 13.79 | 13.89 | 3,580,933 | +0.05(+0.35%) |
Dec 24, 2012 | 13.61 | 13.93 | 13.60 | 13.84 | 2,985,502 | +0.22(+1.58%) |
Dec 21, 2012 | 13.48 | 13.70 | 13.15 | 13.62 | 18,794,652 | -0.05(-0.36%) |
Dec 20, 2012 | 14.18 | 14.18 | 13.49 | 13.67 | 8,424,987 | -0.45(-3.19%) |
Dec 19, 2012 | 14.71 | 14.79 | 14.08 | 14.12 | 6,070,089 | -0.50(-3.42%) |
Dec 18, 2012 | 15.07 | 15.20 | 14.49 | 14.62 | 7,103,754 | -0.50(-3.31%) |
Dec 17, 2012 | 15.01 | 15.17 | 14.92 | 15.12 | 4,690,833 | +0.12(+0.78%) |
Dec 14, 2012 | 14.89 | 15.11 | 14.80 | 15.01 | 3,336,722 | +0.05(+0.33%) |
Dec 13, 2012 | 15.06 | 15.17 | 14.89 | 14.96 | 2,964,414 | -0.08(-0.52%) |
Dec 12, 2012 | 14.88 | 15.11 | 14.88 | 15.03 | 5,363,212 | +0.18(+1.19%) |
Dec 11, 2012 | 14.61 | 14.92 | 14.59 | 14.86 | 9,154,750 | +0.32(+2.23%) |
Dec 10, 2012 | 14.44 | 14.76 | 14.44 | 14.53 | 3,583,125 | -0.01(-0.10%) |
Dec 07, 2012 | 14.54 | 14.66 | 14.37 | 14.55 | 3,750,321 | +0.01(+0.10%) |
Dec 06, 2012 | 14.38 | 14.54 | 14.30 | 14.53 | 3,989,804 | +0.19(+1.30%) |
Dec 05, 2012 | 14.30 | 14.54 | 14.22 | 14.35 | 5,011,816 | +0.19(+1.32%) |
Dec 04, 2012 | 14.25 | 14.29 | 13.97 | 14.16 | 3,971,066 | -0.36(-2.50%) |
Nov 30, 2012 | 14.77 | 14.81 | 14.49 | 14.52 | 4,729,143 | -0.22(-1.46%) |
Nov 29, 2012 | 14.94 | 15.02 | 14.68 | 14.74 | 6,786,378 | +0.00(+0.00%) |
Nov 28, 2012 | 14.50 | 14.76 | 14.23 | 14.74 | 5,460,441 | +0.29(+2.00%) |
Nov 27, 2012 | 14.28 | 14.58 | 14.09 | 14.45 | 5,704,864 | +0.14(+0.96%) |
Nov 26, 2012 | 14.00 | 14.39 | 13.99 | 14.31 | 5,769,303 | +0.22(+1.57%) |
Nov 23, 2012 | 13.74 | 14.17 | 13.69 | 14.09 | 2,747,472 | +0.39(+2.86%) |
Nov 21, 2012 | 13.50 | 13.85 | 13.46 | 13.70 | 5,109,534 | +0.11(+0.79%) |
Nov 20, 2012 | 13.37 | 13.61 | 13.33 | 13.59 | 4,717,782 | +0.15(+1.09%) |
Nov 19, 2012 | 12.97 | 13.52 | 12.86 | 13.45 | 5,539,076 | +0.65(+5.06%) |
Nov 16, 2012 | 12.90 | 12.96 | 12.67 | 12.80 | 5,854,838 | +0.00(+0.00%) |
Nov 15, 2012 | 12.53 | 12.85 | 12.47 | 12.80 | 5,183,578 | +0.29(+2.35%) |
Nov 14, 2012 | 12.76 | 12.86 | 12.48 | 12.50 | 3,525,779 | -0.23(-1.77%) |
Nov 13, 2012 | 12.66 | 12.80 | 12.64 | 12.73 | 3,330,495 | -0.04(-0.31%) |
Nov 12, 2012 | 12.73 | 12.85 | 12.60 | 12.77 | 2,219,411 | +0.13(+1.01%) |
Nov 09, 2012 | 12.68 | 12.89 | 12.63 | 12.64 | 4,740,208 | -0.02(-0.15%) |
Nov 08, 2012 | 13.05 | 13.24 | 12.66 | 12.66 | 4,824,484 | -0.52(-3.95%) |
Nov 07, 2012 | 13.31 | 13.39 | 13.11 | 13.18 | 7,415,852 | -0.31(-2.32%) |
Nov 06, 2012 | 12.98 | 13.61 | 12.95 | 13.49 | 7,236,467 | +0.55(+4.24%) |
Nov 05, 2012 | 12.71 | 12.95 | 12.70 | 12.95 | 5,648,019 | +0.21(+1.65%) |
Nov 02, 2012 | 12.79 | 12.85 | 12.63 | 12.74 | 6,701,070 | -0.01(-0.11%) |
Nov 01, 2012 | 12.11 | 12.78 | 12.04 | 12.75 | 7,031,268 | +0.64(+5.26%) |
Oct 31, 2012 | 11.68 | 12.16 | 11.67 | 12.11 | 7,990,378 | +0.43(+3.70%) |
Oct 26, 2012 | 11.74 | 11.68 | 11.68 | 11.68 | 6,059,648 | -0.29(-2.46%) |
Oct 25, 2012 | 12.28 | 12.40 | 11.85 | 11.97 | 7,102,267 | -0.21(-1.69%) |
Oct 24, 2012 | 12.59 | 12.69 | 12.11 | 12.18 | 7,688,386 | -0.34(-2.74%) |
Oct 23, 2012 | 12.63 | 12.85 | 12.44 | 12.52 | 5,079,996 | -0.30(-2.37%) |
Oct 19, 2012 | 13.49 | 13.52 | 12.75 | 12.83 | 6,181,394 | -0.74(-5.42%) |
Oct 18, 2012 | 13.56 | 13.66 | 13.41 | 13.56 | 3,592,056 | -0.04(-0.29%) |
Oct 17, 2012 | 13.35 | 13.71 | 13.35 | 13.60 | 4,256,861 | -0.11(-0.79%) |
Oct 16, 2012 | 13.47 | 13.71 | 13.41 | 13.71 | 4,363,297 | +0.28(+2.12%) |
Oct 15, 2012 | 13.25 | 13.46 | 13.01 | 13.43 | 4,296,183 | +0.27(+2.09%) |
Oct 12, 2012 | 12.89 | 13.17 | 12.78 | 13.15 | 5,468,916 | +0.35(+2.76%) |
Oct 11, 2012 | 12.67 | 12.86 | 12.60 | 12.80 | 4,637,806 | +0.16(+1.24%) |
Oct 10, 2012 | 12.73 | 12.79 | 12.57 | 12.64 | 5,611,333 | -0.11(-0.88%) |
Oct 09, 2012 | 12.76 | 12.87 | 12.67 | 12.75 | 4,772,725 | +0.02(+0.19%) |
Oct 08, 2012 | 12.61 | 12.82 | 12.60 | 12.73 | 3,134,658 | +0.03(+0.23%) |
Oct 05, 2012 | 12.80 | 12.92 | 12.61 | 12.70 | 4,442,866 | -0.08(-0.61%) |
Oct 04, 2012 | 12.56 | 12.80 | 12.42 | 12.78 | 5,561,691 | +0.18(+1.40%) |
Oct 03, 2012 | 12.46 | 12.64 | 12.37 | 12.60 | 5,499,890 | +0.20(+1.58%) |
Oct 02, 2012 | 12.17 | 12.45 | 12.11 | 12.41 | 4,948,620 | +0.29(+2.43%) |
Oct 01, 2012 | 12.48 | 12.61 | 12.09 | 12.11 | 5,062,602 | -0.33(-2.68%) |
Sep 28, 2012 | 12.45 | 12.47 | 12.21 | 12.45 | 5,092,445 | -0.09(-0.70%) |
Sep 27, 2012 | 12.43 | 12.68 | 12.43 | 12.53 | 6,660,175 | +0.18(+1.43%) |
Sep 26, 2012 | 12.18 | 12.60 | 11.89 | 12.36 | 7,286,485 | -0.08(-0.63%) |
Sep 25, 2012 | 13.08 | 13.14 | 12.43 | 12.44 | 7,006,874 | -0.61(-4.70%) |
Sep 24, 2012 | 12.86 | 13.10 | 12.76 | 13.05 | 7,760,698 | +0.06(+0.49%) |
Sep 21, 2012 | 13.33 | 13.42 | 12.85 | 12.98 | 6,822,698 | -0.24(-1.78%) |
Sep 20, 2012 | 13.62 | 13.69 | 13.09 | 13.22 | 7,494,614 | -0.44(-3.23%) |
Sep 19, 2012 | 13.83 | 13.83 | 13.59 | 13.66 | 3,913,630 | -0.07(-0.50%) |
Sep 18, 2012 | 13.99 | 13.99 | 13.61 | 13.73 | 3,854,396 | -0.21(-1.48%) |
Sep 17, 2012 | 14.22 | 14.23 | 13.80 | 13.94 | 3,666,774 | -0.28(-2.00%) |
Sep 14, 2012 | 13.94 | 14.36 | 13.94 | 14.22 | 8,914,737 | +0.25(+1.83%) |
Sep 13, 2012 | 13.72 | 14.05 | 13.60 | 13.97 | 5,352,077 | +0.25(+1.79%) |
Sep 12, 2012 | 13.64 | 13.91 | 13.47 | 13.72 | 9,882,391 | +0.18(+1.30%) |
Sep 11, 2012 | 13.49 | 13.64 | 13.49 | 13.54 | 6,422,841 | -0.03(-0.22%) |
Sep 10, 2012 | 13.69 | 13.75 | 13.44 | 13.57 | 5,879,135 | -0.20(-1.42%) |
Sep 07, 2012 | 13.39 | 13.78 | 13.28 | 13.77 | 6,462,197 | +0.40(+3.01%) |
Sep 06, 2012 | 13.07 | 13.67 | 12.98 | 13.37 | 8,994,151 | +0.48(+3.73%) |
Sep 05, 2012 | 12.66 | 12.95 | 12.62 | 12.89 | 3,741,888 | +0.11(+0.84%) |
Sep 04, 2012 | 12.97 | 13.03 | 12.47 | 12.78 | 5,498,288 | -0.29(-2.25%) |
Aug 31, 2012 | 12.47 | 13.27 | 12.33 | 13.07 | 8,581,207 | +0.32(+2.54%) |
Aug 30, 2012 | 12.55 | 12.87 | 12.46 | 12.75 | 4,508,399 | +0.15(+1.17%) |
Aug 29, 2012 | 12.65 | 12.76 | 12.40 | 12.60 | 2,835,817 | -0.08(-0.62%) |
Aug 27, 2012 | 13.07 | 13.09 | 12.65 | 12.68 | 4,202,807 | -0.39(-3.00%) |
Aug 24, 2012 | 12.99 | 13.18 | 12.87 | 13.07 | 3,960,517 | +0.08(+0.60%) |
Aug 23, 2012 | 13.11 | 13.13 | 12.83 | 12.99 | 4,733,168 | -0.19(-1.41%) |
Aug 22, 2012 | 13.22 | 13.46 | 13.13 | 13.18 | 4,213,442 | -0.12(-0.88%) |
Aug 21, 2012 | 13.36 | 13.38 | 13.11 | 13.30 | 5,439,994 | +0.00(+0.00%) |
Aug 20, 2012 | 13.43 | 13.47 | 13.04 | 13.30 | 4,718,567 | -0.21(-1.53%) |
Aug 17, 2012 | 13.68 | 13.73 | 13.43 | 13.50 | 6,069,499 | -0.04(-0.29%) |
Aug 16, 2012 | 14.03 | 14.11 | 13.36 | 13.54 | 20,339,672 | +0.71(+5.50%) |
Aug 15, 2012 | 12.47 | 12.90 | 12.39 | 12.84 | 4,335,857 | +0.37(+2.99%) |
Aug 14, 2012 | 12.77 | 12.81 | 12.41 | 12.47 | 3,352,987 | -0.16(-1.24%) |
Aug 13, 2012 | 12.86 | 12.86 | 12.49 | 12.62 | 4,127,024 | -0.21(-1.61%) |
Aug 10, 2012 | 12.86 | 12.88 | 12.70 | 12.83 | 3,927,432 | -0.04(-0.30%) |
Aug 09, 2012 | 12.66 | 12.91 | 12.61 | 12.87 | 7,589,096 | +0.18(+1.39%) |
Aug 08, 2012 | 12.47 | 12.71 | 12.45 | 12.69 | 8,116,035 | +0.15(+1.17%) |
Aug 07, 2012 | 12.00 | 12.62 | 12.00 | 12.54 | 9,260,076 | +0.58(+4.84%) |
Aug 06, 2012 | 11.79 | 12.05 | 11.78 | 11.96 | 4,654,477 | +0.23(+1.92%) |
Aug 03, 2012 | 11.32 | 11.83 | 11.29 | 11.74 | 7,645,905 | +0.59(+5.28%) |
Aug 02, 2012 | 11.18 | 11.52 | 11.05 | 11.15 | 8,030,061 | -0.30(-2.65%) |
Aug 01, 2012 | 11.28 | 11.65 | 10.60 | 11.46 | 15,628,998 | +0.65(+5.99%) |
Jul 31, 2012 | 10.89 | 11.11 | 10.56 | 10.81 | 8,736,332 | -0.21(-1.87%) |
Jul 30, 2012 | 11.07 | 11.18 | 10.90 | 11.01 | 5,514,872 | -0.18(-1.58%) |
Jul 27, 2012 | 10.83 | 11.26 | 10.72 | 11.19 | 11,418,461 | +0.46(+4.25%) |
Jul 26, 2012 | 11.38 | 11.53 | 10.65 | 10.73 | 10,846,792 | -0.55(-4.91%) |
Jul 25, 2012 | 11.30 | 11.35 | 11.07 | 11.29 | 3,481,176 | -0.03(-0.26%) |
Jul 24, 2012 | 11.55 | 11.73 | 11.24 | 11.32 | 3,073,174 | -0.27(-2.37%) |
Jul 23, 2012 | 11.49 | 11.73 | 11.38 | 11.59 | 4,208,070 | -0.16(-1.34%) |
Jul 20, 2012 | 11.98 | 11.99 | 11.70 | 11.75 | 4,391,055 | -0.28(-2.36%) |
Jul 19, 2012 | 11.33 | 12.15 | 11.31 | 12.03 | 6,557,414 | +0.76(+6.70%) |
Jul 18, 2012 | 11.12 | 11.39 | 11.09 | 11.28 | 6,523,353 | +0.14(+1.23%) |
Jul 17, 2012 | 11.37 | 11.40 | 11.06 | 11.14 | 3,199,077 | -0.17(-1.48%) |
Jul 16, 2012 | 11.45 | 11.46 | 11.27 | 11.31 | 3,826,016 | -0.18(-1.54%) |
Jul 13, 2012 | 11.40 | 11.53 | 11.38 | 11.48 | 2,630,777 | +0.12(+1.04%) |
Jul 12, 2012 | 11.49 | 11.67 | 11.14 | 11.37 | 4,795,492 | -0.09(-0.77%) |
Jul 11, 2012 | 11.40 | 11.52 | 11.30 | 11.46 | 2,806,883 | +0.09(+0.78%) |
Jul 10, 2012 | 11.80 | 11.91 | 11.28 | 11.37 | 3,048,111 | -0.34(-2.93%) |
Jul 09, 2012 | 11.79 | 11.85 | 11.46 | 11.71 | 3,739,223 | -0.08(-0.67%) |
Jul 06, 2012 | 12.03 | 12.10 | 11.61 | 11.79 | 2,544,338 | -0.36(-2.99%) |
Jul 05, 2012 | 12.30 | 12.36 | 12.13 | 12.15 | 2,110,071 | -0.20(-1.59%) |
Jul 03, 2012 | 12.02 | 12.36 | 12.02 | 12.35 | 1,513,658 | +0.30(+2.52%) |
Jul 02, 2012 | 12.12 | 12.14 | 11.82 | 12.04 | 3,326,929 | -0.07(-0.57%) |
Jun 29, 2012 | 11.93 | 12.13 | 11.70 | 12.11 | 6,637,083 | +0.45(+3.87%) |
Jun 28, 2012 | 11.78 | 11.86 | 11.51 | 11.66 | 2,695,953 | -0.22(-1.82%) |
Jun 27, 2012 | 11.77 | 11.94 | 11.65 | 11.88 | 3,192,846 | +0.14(+1.21%) |
Jun 26, 2012 | 11.86 | 11.96 | 11.70 | 11.73 | 3,494,259 | -0.15(-1.24%) |
Jun 25, 2012 | 11.78 | 11.96 | 11.56 | 11.88 | 5,224,505 | -0.14(-1.18%) |
Jun 22, 2012 | 11.45 | 12.12 | 11.45 | 12.02 | 14,532,863 | +0.25(+2.17%) |
Jun 21, 2012 | 12.42 | 12.44 | 11.75 | 11.77 | 4,820,368 | -0.65(-5.21%) |
Jun 20, 2012 | 12.40 | 12.54 | 12.30 | 12.42 | 3,352,537 | -0.01(-0.08%) |
Jun 19, 2012 | 12.25 | 12.47 | 12.16 | 12.43 | 4,083,867 | +0.24(+1.93%) |
Jun 18, 2012 | 12.03 | 12.30 | 11.98 | 12.19 | 3,362,623 | -0.01(-0.08%) |
Jun 15, 2012 | 12.07 | 12.25 | 11.98 | 12.20 | 9,962,971 | +0.12(+0.97%) |
Jun 14, 2012 | 12.10 | 12.22 | 12.00 | 12.08 | 5,517,423 | +0.03(+0.24%) |
Jun 13, 2012 | 12.50 | 12.57 | 11.96 | 12.05 | 8,824,113 | -0.49(-3.91%) |
Jun 12, 2012 | 12.66 | 12.76 | 12.46 | 12.54 | 6,409,511 | -0.03(-0.23%) |
Jun 11, 2012 | 13.28 | 13.33 | 12.54 | 12.57 | 6,288,071 | -0.64(-4.83%) |
Jun 08, 2012 | 13.15 | 13.33 | 13.02 | 13.21 | 3,134,336 | +0.05(+0.37%) |
Jun 07, 2012 | 13.56 | 13.62 | 13.05 | 13.16 | 5,293,628 | -0.28(-2.12%) |
Jun 06, 2012 | 13.02 | 13.49 | 12.97 | 13.45 | 5,156,644 | +0.56(+4.34%) |
Jun 05, 2012 | 12.74 | 13.10 | 12.71 | 12.89 | 4,231,896 | +0.07(+0.54%) |
Jun 04, 2012 | 12.88 | 13.07 | 12.61 | 12.82 | 3,656,156 | -0.05(-0.38%) |
Jun 01, 2012 | 13.13 | 13.22 | 12.80 | 12.87 | 7,589,549 | -0.49(-3.67%) |
May 31, 2012 | 13.87 | 13.88 | 13.35 | 13.36 | 7,456,212 | -0.52(-3.75%) |
May 30, 2012 | 13.95 | 14.00 | 13.70 | 13.88 | 4,012,745 | -0.23(-1.60%) |
May 29, 2012 | 14.04 | 14.35 | 13.98 | 14.10 | 3,545,912 | +0.16(+1.13%) |
May 25, 2012 | 13.93 | 14.08 | 13.81 | 13.95 | 2,750,562 | +0.00(+0.00%) |
May 24, 2012 | 14.37 | 14.39 | 13.84 | 13.95 | 4,339,179 | -0.46(-3.20%) |
May 23, 2012 | 13.84 | 14.45 | 13.73 | 14.41 | 5,281,504 | +0.42(+3.02%) |
May 22, 2012 | 14.08 | 14.31 | 13.89 | 13.99 | 5,685,945 | -0.12(-0.83%) |
May 21, 2012 | 13.83 | 14.15 | 13.68 | 14.10 | 6,817,501 | +0.27(+1.99%) |
May 18, 2012 | 13.97 | 14.13 | 13.73 | 13.83 | 7,777,432 | -0.14(-0.98%) |
May 17, 2012 | 14.11 | 14.31 | 13.95 | 13.97 | 6,213,003 | -0.17(-1.18%) |
May 16, 2012 | 14.16 | 14.47 | 14.07 | 14.13 | 7,327,165 | +0.10(+0.70%) |
May 15, 2012 | 14.23 | 14.42 | 13.97 | 14.03 | 5,376,875 | -0.07(-0.49%) |
May 14, 2012 | 14.14 | 14.27 | 14.05 | 14.10 | 5,268,547 | -0.19(-1.30%) |
May 11, 2012 | 14.34 | 14.71 | 14.27 | 14.29 | 8,140,920 | -0.14(-0.95%) |
May 10, 2012 | 14.01 | 14.49 | 13.96 | 14.43 | 11,011,200 | +0.58(+4.18%) |
May 09, 2012 | 14.04 | 14.05 | 13.74 | 13.85 | 12,909,661 | -0.35(-2.49%) |
May 08, 2012 | 13.98 | 14.41 | 13.56 | 14.20 | 21,936,762 | -0.64(-4.30%) |
May 07, 2012 | 15.07 | 15.08 | 14.46 | 14.84 | 10,402,978 | +0.01(+0.07%) |
May 04, 2012 | 15.18 | 15.31 | 14.77 | 14.83 | 6,957,423 | -0.54(-3.51%) |
May 03, 2012 | 15.53 | 15.75 | 15.30 | 15.37 | 9,077,977 | -0.20(-1.26%) |
May 02, 2012 | 15.19 | 15.71 | 14.96 | 15.56 | 8,230,967 | +0.32(+2.12%) |
May 01, 2012 | 15.05 | 15.35 | 14.94 | 15.24 | 4,596,181 | +0.16(+1.04%) |
Apr 30, 2012 | 14.95 | 15.25 | 14.87 | 15.08 | 3,702,160 | +0.06(+0.39%) |
Apr 27, 2012 | 15.61 | 15.72 | 14.96 | 15.02 | 7,907,545 | -0.60(-3.83%) |
Apr 26, 2012 | 15.46 | 15.79 | 15.04 | 15.62 | 13,168,192 | +0.90(+6.13%) |
Apr 25, 2012 | 14.68 | 14.79 | 14.51 | 14.72 | 4,420,791 | +0.13(+0.87%) |
Apr 24, 2012 | 14.59 | 14.64 | 14.44 | 14.59 | 6,313,731 | +0.01(+0.07%) |
Apr 23, 2012 | 14.42 | 14.71 | 14.20 | 14.58 | 5,787,114 | -0.06(-0.40%) |
Apr 20, 2012 | 14.53 | 14.78 | 14.36 | 14.64 | 7,610,308 | +0.17(+1.19%) |
Apr 19, 2012 | 14.73 | 15.02 | 14.42 | 14.47 | 5,880,422 | -0.31(-2.09%) |
Apr 18, 2012 | 14.92 | 15.06 | 14.58 | 14.78 | 5,897,017 | -0.21(-1.37%) |
Apr 17, 2012 | 15.08 | 15.32 | 14.97 | 14.99 | 7,082,039 | +0.07(+0.46%) |
Apr 16, 2012 | 15.90 | 15.99 | 14.89 | 14.92 | 9,964,266 | -0.95(-5.99%) |
Apr 13, 2012 | 16.07 | 16.21 | 15.81 | 15.87 | 3,652,326 | -0.33(-2.06%) |
Apr 12, 2012 | 15.57 | 16.22 | 15.49 | 16.20 | 6,088,212 | +0.62(+3.96%) |
Apr 11, 2012 | 15.36 | 15.67 | 15.29 | 15.58 | 4,713,543 | +0.33(+2.19%) |
Apr 10, 2012 | 15.51 | 15.66 | 15.06 | 15.25 | 9,663,254 | -0.34(-2.20%) |
Apr 09, 2012 | 15.77 | 15.84 | 15.59 | 15.59 | 4,844,054 | -0.36(-2.27%) |
Apr 05, 2012 | 15.90 | 16.11 | 15.84 | 15.96 | 3,807,913 | +0.01(+0.06%) |
Apr 04, 2012 | 16.19 | 16.33 | 15.92 | 15.95 | 3,916,824 | -0.38(-2.34%) |
Apr 03, 2012 | 16.31 | 16.55 | 16.27 | 16.33 | 5,865,793 | -0.06(-0.36%) |
Apr 02, 2012 | 16.16 | 16.47 | 15.96 | 16.39 | 4,370,914 | +0.22(+1.37%) |
Mar 30, 2012 | 16.24 | 16.46 | 16.11 | 16.17 | 4,114,261 | -0.00(-0.03%) |
Mar 29, 2012 | 16.35 | 16.55 | 15.98 | 16.17 | 6,825,982 | -0.29(-1.79%) |
Mar 28, 2012 | 16.65 | 16.77 | 16.17 | 16.47 | 6,517,854 | -0.23(-1.35%) |
Mar 27, 2012 | 16.92 | 17.30 | 16.66 | 16.69 | 4,480,761 | +0.02(+0.12%) |
Mar 26, 2012 | 16.68 | 16.72 | 16.49 | 16.67 | 3,380,948 | +0.14(+0.83%) |
Mar 23, 2012 | 16.69 | 16.81 | 16.49 | 16.54 | 2,962,494 | -0.10(-0.59%) |
Mar 22, 2012 | 16.48 | 16.79 | 16.42 | 16.63 | 4,837,772 | +0.04(+0.24%) |
Mar 21, 2012 | 16.64 | 16.85 | 16.56 | 16.59 | 4,535,470 | -0.09(-0.53%) |
Mar 20, 2012 | 16.70 | 16.77 | 16.36 | 16.68 | 4,870,257 | -0.16(-0.93%) |
Mar 19, 2012 | 17.04 | 17.06 | 16.78 | 16.84 | 6,516,180 | -0.28(-1.66%) |
Mar 16, 2012 | 16.46 | 17.16 | 16.33 | 17.12 | 10,360,525 | +0.74(+4.49%) |
Mar 15, 2012 | 16.19 | 16.55 | 16.14 | 16.39 | 6,191,727 | +0.21(+1.30%) |
Mar 14, 2012 | 16.86 | 16.94 | 16.14 | 16.18 | 10,759,800 | -0.77(-4.54%) |
Mar 13, 2012 | 16.62 | 16.96 | 16.44 | 16.95 | 5,862,030 | +0.43(+2.61%) |
Mar 12, 2012 | 16.94 | 17.07 | 16.30 | 16.52 | 8,073,516 | -0.41(-2.43%) |
Mar 09, 2012 | 17.09 | 17.32 | 16.67 | 16.93 | 9,496,379 | -0.14(-0.80%) |
Mar 08, 2012 | 16.25 | 17.36 | 16.04 | 17.06 | 19,493,770 | +0.87(+5.39%) |
Mar 07, 2012 | 16.15 | 16.25 | 15.93 | 16.19 | 5,783,145 | +0.07(+0.43%) |
Mar 06, 2012 | 16.04 | 16.19 | 15.88 | 16.12 | 7,008,336 | -0.05(-0.30%) |
Mar 05, 2012 | 16.40 | 16.53 | 16.00 | 16.17 | 6,050,456 | -0.28(-1.73%) |
Mar 02, 2012 | 16.33 | 16.69 | 16.29 | 16.46 | 9,855,290 | +0.09(+0.54%) |
Mar 01, 2012 | 16.02 | 16.39 | 15.74 | 16.37 | 13,080,219 | +0.35(+2.17%) |
Feb 29, 2012 | 16.30 | 16.43 | 15.97 | 16.02 | 8,908,988 | -0.37(-2.24%) |
Feb 28, 2012 | 16.51 | 16.57 | 16.31 | 16.39 | 5,719,668 | -0.10(-0.59%) |
Feb 27, 2012 | 16.49 | 16.79 | 16.29 | 16.49 | 5,776,237 | -0.12(-0.71%) |
Feb 24, 2012 | 16.87 | 17.00 | 16.51 | 16.60 | 8,112,896 | -0.25(-1.51%) |
Feb 23, 2012 | 16.83 | 16.98 | 16.74 | 16.86 | 3,317,870 | +0.06(+0.35%) |
Feb 22, 2012 | 16.93 | 17.03 | 16.76 | 16.80 | 4,612,960 | -0.09(-0.52%) |
Feb 21, 2012 | 17.22 | 17.29 | 16.80 | 16.89 | 5,287,638 | -0.25(-1.43%) |
Feb 17, 2012 | 17.41 | 17.52 | 16.95 | 17.13 | 8,332,207 | -0.29(-1.69%) |
Feb 16, 2012 | 17.48 | 17.61 | 17.16 | 17.43 | 5,722,213 | +0.02(+0.11%) |
Feb 15, 2012 | 17.28 | 17.65 | 17.10 | 17.41 | 6,856,486 | +0.09(+0.51%) |
Feb 14, 2012 | 17.05 | 17.33 | 17.02 | 17.32 | 6,418,635 | +0.17(+0.97%) |
Feb 13, 2012 | 17.14 | 17.40 | 16.98 | 17.15 | 7,112,385 | +0.07(+0.40%) |
Feb 10, 2012 | 16.81 | 17.16 | 16.41 | 17.08 | 16,173,649 | -0.44(-2.52%) |
Feb 09, 2012 | 17.59 | 17.84 | 17.18 | 17.53 | 16,687,369 | -0.36(-2.03%) |
Feb 08, 2012 | 18.14 | 18.40 | 17.86 | 17.89 | 10,537,036 | -0.25(-1.35%) |
Feb 07, 2012 | 18.60 | 18.64 | 18.06 | 18.13 | 10,231,885 | -0.50(-2.68%) |
Feb 06, 2012 | 18.74 | 18.94 | 18.56 | 18.63 | 9,618,335 | -0.24(-1.25%) |
Feb 03, 2012 | 19.42 | 19.58 | 18.78 | 18.87 | 11,288,169 | -0.32(-1.66%) |
Feb 02, 2012 | 19.38 | 20.24 | 19.03 | 19.19 | 26,337,582 | +1.10(+6.10%) |