Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.60 | 23.36 | 21.56 | 23.05 | 2,686,679 | +1.13(+5.18%) |
Jan 30, 2013 | 22.36 | 22.55 | 21.62 | 21.92 | 1,336,003 | -0.52(-2.32%) |
Jan 29, 2013 | 22.11 | 22.47 | 22.09 | 22.44 | 786,140 | +0.25(+1.13%) |
Jan 28, 2013 | 22.10 | 22.31 | 21.83 | 22.19 | 817,040 | +0.17(+0.77%) |
Jan 25, 2013 | 21.90 | 22.08 | 21.80 | 22.02 | 735,746 | +0.22(+1.01%) |
Jan 24, 2013 | 21.72 | 22.10 | 21.55 | 21.80 | 797,256 | +0.12(+0.55%) |
Jan 23, 2013 | 22.31 | 22.31 | 21.63 | 21.68 | 1,064,971 | -0.82(-3.64%) |
Jan 22, 2013 | 22.23 | 22.52 | 22.12 | 22.50 | 983,629 | +0.09(+0.40%) |
Jan 18, 2013 | 22.17 | 22.45 | 22.13 | 22.41 | 824,276 | +0.29(+1.31%) |
Jan 17, 2013 | 22.22 | 22.23 | 21.95 | 22.12 | 1,196,221 | -0.07(-0.32%) |
Jan 16, 2013 | 22.48 | 22.48 | 22.02 | 22.19 | 1,193,242 | -0.15(-0.67%) |
Jan 15, 2013 | 22.32 | 22.65 | 22.12 | 22.34 | 1,078,310 | +0.24(+1.09%) |
Jan 14, 2013 | 21.89 | 22.30 | 21.73 | 22.10 | 1,184,385 | +0.20(+0.91%) |
Jan 11, 2013 | 21.92 | 22.19 | 21.80 | 21.90 | 1,014,425 | +0.13(+0.60%) |
Jan 10, 2013 | 22.50 | 22.50 | 21.63 | 21.77 | 1,591,792 | +0.16(+0.74%) |
Jan 09, 2013 | 21.47 | 22.07 | 21.35 | 21.61 | 1,967,000 | +0.48(+2.27%) |
Jan 08, 2013 | 21.11 | 21.24 | 20.95 | 21.13 | 934,817 | -0.07(-0.33%) |
Jan 07, 2013 | 20.20 | 21.58 | 20.09 | 21.20 | 1,966,497 | +0.88(+4.33%) |
Jan 04, 2013 | 20.00 | 20.40 | 19.90 | 20.32 | 934,582 | +0.40(+2.01%) |
Jan 03, 2013 | 19.23 | 20.00 | 19.00 | 19.92 | 993,614 | +0.64(+3.32%) |
Jan 02, 2013 | 18.89 | 19.30 | 18.52 | 19.28 | 1,011,973 | +0.76(+4.10%) |
Dec 31, 2012 | 18.51 | 18.55 | 18.21 | 18.52 | 791,139 | +0.00(+0.00%) |
Dec 28, 2012 | 18.66 | 18.99 | 18.49 | 18.52 | 479,183 | -0.29(-1.54%) |
Dec 27, 2012 | 19.06 | 19.31 | 18.47 | 18.81 | 466,544 | -0.27(-1.42%) |
Dec 26, 2012 | 19.23 | 19.29 | 18.91 | 19.08 | 404,694 | -0.14(-0.73%) |
Dec 24, 2012 | 19.23 | 19.27 | 18.76 | 19.22 | 197,880 | -0.05(-0.26%) |
Dec 21, 2012 | 19.17 | 19.59 | 19.04 | 19.27 | 1,374,782 | -0.05(-0.26%) |
Dec 20, 2012 | 19.21 | 19.52 | 19.19 | 19.32 | 490,014 | +0.06(+0.31%) |
Dec 19, 2012 | 19.27 | 19.39 | 19.12 | 19.26 | 344,262 | -0.03(-0.16%) |
Dec 18, 2012 | 19.36 | 19.41 | 19.14 | 19.29 | 720,895 | -0.05(-0.26%) |
Dec 17, 2012 | 19.02 | 19.38 | 18.95 | 19.34 | 489,569 | +0.39(+2.06%) |
Dec 14, 2012 | 18.72 | 19.00 | 18.70 | 18.95 | 484,013 | +0.13(+0.69%) |
Dec 13, 2012 | 19.03 | 19.03 | 18.61 | 18.82 | 526,976 | -0.25(-1.31%) |
Dec 12, 2012 | 19.40 | 19.79 | 19.01 | 19.07 | 533,657 | -0.32(-1.65%) |
Dec 11, 2012 | 19.18 | 19.47 | 18.95 | 19.39 | 636,948 | +0.39(+2.05%) |
Dec 10, 2012 | 18.67 | 19.00 | 18.67 | 19.00 | 727,229 | +0.32(+1.69%) |
Dec 07, 2012 | 18.94 | 18.97 | 18.60 | 18.68 | 614,626 | -0.14(-0.72%) |
Dec 06, 2012 | 18.90 | 18.99 | 18.51 | 18.82 | 988,656 | -0.04(-0.23%) |
Dec 05, 2012 | 19.71 | 19.76 | 18.84 | 18.86 | 1,014,571 | -0.73(-3.74%) |
Dec 04, 2012 | 19.68 | 19.89 | 19.59 | 19.59 | 728,126 | +0.29(+1.48%) |
Nov 30, 2012 | 19.71 | 19.81 | 19.14 | 19.31 | 1,386,901 | -0.39(-1.98%) |
Nov 29, 2012 | 19.67 | 19.75 | 19.41 | 19.70 | 675,560 | +0.24(+1.23%) |
Nov 28, 2012 | 19.54 | 19.80 | 18.93 | 19.46 | 875,253 | -0.20(-1.02%) |
Nov 27, 2012 | 19.89 | 19.98 | 19.65 | 19.66 | 699,197 | -0.31(-1.55%) |
Nov 26, 2012 | 19.85 | 20.03 | 19.76 | 19.97 | 1,033,964 | +0.13(+0.66%) |
Nov 23, 2012 | 19.81 | 19.94 | 19.52 | 19.84 | 329,109 | +0.13(+0.66%) |
Nov 21, 2012 | 19.88 | 20.00 | 19.56 | 19.71 | 590,298 | -0.15(-0.76%) |
Nov 20, 2012 | 20.01 | 20.19 | 19.78 | 19.86 | 1,021,115 | -0.07(-0.35%) |
Nov 19, 2012 | 19.71 | 19.96 | 19.28 | 19.93 | 818,116 | +0.44(+2.26%) |
Nov 16, 2012 | 18.94 | 19.58 | 18.60 | 19.49 | 976,943 | +0.53(+2.80%) |
Nov 15, 2012 | 19.46 | 19.52 | 18.64 | 18.96 | 1,062,193 | -0.51(-2.62%) |
Nov 14, 2012 | 20.20 | 20.34 | 19.40 | 19.47 | 731,372 | -0.72(-3.57%) |
Nov 13, 2012 | 19.46 | 20.36 | 19.35 | 20.19 | 580,162 | -0.09(-0.44%) |
Nov 12, 2012 | 20.25 | 20.51 | 20.03 | 20.28 | 607,230 | +0.04(+0.20%) |
Nov 09, 2012 | 19.64 | 20.35 | 19.35 | 20.24 | 1,206,160 | +0.47(+2.38%) |
Nov 08, 2012 | 20.03 | 20.19 | 19.63 | 19.77 | 684,981 | -0.18(-0.90%) |
Nov 07, 2012 | 20.30 | 20.50 | 19.85 | 19.95 | 1,315,568 | -0.66(-3.20%) |
Nov 06, 2012 | 20.10 | 20.69 | 20.04 | 20.61 | 1,305,422 | +0.57(+2.84%) |
Nov 05, 2012 | 19.26 | 20.05 | 19.26 | 20.04 | 907,127 | +0.76(+3.94%) |
Nov 02, 2012 | 19.62 | 19.91 | 19.27 | 19.28 | 968,730 | -0.22(-1.13%) |
Nov 01, 2012 | 18.84 | 19.60 | 18.80 | 19.50 | 1,357,589 | +0.98(+5.29%) |
Oct 31, 2012 | 18.80 | 18.99 | 18.40 | 18.52 | 1,070,933 | -0.32(-1.70%) |
Oct 26, 2012 | 18.67 | 18.84 | 18.84 | 18.84 | 890,000 | +0.48(+2.61%) |
Oct 25, 2012 | 18.19 | 18.47 | 18.06 | 18.36 | 436,888 | +0.28(+1.55%) |
Oct 24, 2012 | 18.37 | 18.64 | 18.01 | 18.08 | 493,447 | -0.23(-1.26%) |
Oct 23, 2012 | 18.28 | 19.19 | 18.00 | 18.31 | 536,918 | -0.45(-2.40%) |
Oct 19, 2012 | 19.26 | 19.26 | 18.52 | 18.76 | 1,097,509 | -0.66(-3.40%) |
Oct 18, 2012 | 19.75 | 20.00 | 19.42 | 19.42 | 819,394 | -0.32(-1.62%) |
Oct 17, 2012 | 19.90 | 20.08 | 19.71 | 19.74 | 659,523 | -0.14(-0.70%) |
Oct 16, 2012 | 19.57 | 19.89 | 19.46 | 19.88 | 764,467 | +0.43(+2.21%) |
Oct 15, 2012 | 19.23 | 19.51 | 19.10 | 19.45 | 781,831 | +0.23(+1.20%) |
Oct 12, 2012 | 19.26 | 19.38 | 19.08 | 19.22 | 599,707 | +0.10(+0.52%) |
Oct 11, 2012 | 19.39 | 19.55 | 19.04 | 19.12 | 1,119,634 | -0.18(-0.93%) |
Oct 10, 2012 | 20.01 | 20.01 | 19.18 | 19.30 | 750,742 | -0.71(-3.55%) |
Oct 09, 2012 | 20.58 | 20.63 | 19.61 | 20.01 | 1,332,757 | -0.54(-2.63%) |
Oct 08, 2012 | 20.73 | 20.76 | 20.43 | 20.55 | 310,714 | -0.33(-1.58%) |
Oct 05, 2012 | 20.55 | 20.96 | 20.55 | 20.88 | 477,917 | +0.37(+1.80%) |
Oct 04, 2012 | 20.61 | 20.74 | 20.33 | 20.51 | 621,705 | -0.10(-0.49%) |
Oct 03, 2012 | 20.70 | 20.85 | 20.44 | 20.61 | 673,952 | -0.02(-0.10%) |
Oct 02, 2012 | 20.78 | 20.88 | 20.56 | 20.63 | 587,878 | -0.01(-0.05%) |
Oct 01, 2012 | 20.81 | 20.98 | 20.32 | 20.64 | 1,059,001 | -0.11(-0.53%) |
Sep 28, 2012 | 20.53 | 20.97 | 20.51 | 20.75 | 743,547 | +0.09(+0.44%) |
Sep 27, 2012 | 20.68 | 20.83 | 20.48 | 20.66 | 1,320,172 | +0.12(+0.58%) |
Sep 26, 2012 | 20.88 | 20.95 | 20.34 | 20.54 | 1,328,296 | +0.10(+0.49%) |
Sep 25, 2012 | 21.00 | 21.12 | 20.41 | 20.44 | 1,469,392 | -0.43(-2.06%) |
Sep 24, 2012 | 20.50 | 21.00 | 20.36 | 20.87 | 1,569,598 | +0.35(+1.71%) |
Sep 21, 2012 | 20.21 | 20.77 | 20.10 | 20.52 | 2,894,236 | +0.54(+2.69%) |
Sep 20, 2012 | 19.48 | 20.26 | 19.47 | 19.98 | 1,117,776 | +0.34(+1.74%) |
Sep 19, 2012 | 19.59 | 19.75 | 19.46 | 19.64 | 1,036,679 | +0.04(+0.20%) |
Sep 18, 2012 | 19.59 | 20.00 | 19.38 | 19.60 | 1,104,218 | +0.11(+0.56%) |
Sep 17, 2012 | 19.14 | 19.50 | 19.02 | 19.49 | 657,359 | +0.34(+1.78%) |
Sep 14, 2012 | 19.00 | 19.25 | 18.96 | 19.15 | 737,628 | +0.24(+1.27%) |
Sep 13, 2012 | 18.69 | 19.03 | 18.52 | 18.91 | 667,467 | +0.18(+0.96%) |
Sep 12, 2012 | 18.80 | 19.04 | 18.56 | 18.73 | 489,501 | -0.04(-0.21%) |
Sep 11, 2012 | 18.91 | 18.97 | 18.67 | 18.77 | 369,876 | -0.17(-0.90%) |
Sep 10, 2012 | 18.93 | 19.20 | 18.81 | 18.94 | 456,414 | -0.05(-0.26%) |
Sep 07, 2012 | 19.00 | 19.05 | 18.84 | 18.99 | 674,302 | +0.00(+0.00%) |
Sep 06, 2012 | 18.48 | 19.01 | 18.39 | 18.99 | 682,198 | +0.58(+3.15%) |
Sep 05, 2012 | 18.36 | 18.50 | 18.26 | 18.41 | 723,932 | +0.02(+0.11%) |
Sep 04, 2012 | 18.30 | 18.50 | 18.20 | 18.39 | 766,478 | +0.04(+0.22%) |
Aug 31, 2012 | 18.65 | 18.65 | 18.24 | 18.35 | 492,453 | -0.18(-0.97%) |
Aug 30, 2012 | 18.47 | 18.56 | 18.23 | 18.53 | 806,166 | -0.06(-0.32%) |
Aug 29, 2012 | 18.31 | 18.71 | 18.18 | 18.59 | 1,146,572 | +0.79(+4.44%) |
Aug 27, 2012 | 18.02 | 18.10 | 17.57 | 17.80 | 883,041 | -0.14(-0.78%) |
Aug 24, 2012 | 17.63 | 18.10 | 17.63 | 17.94 | 439,245 | +0.23(+1.30%) |
Aug 23, 2012 | 17.90 | 17.97 | 17.65 | 17.71 | 776,933 | -0.22(-1.23%) |
Aug 22, 2012 | 18.13 | 18.20 | 17.81 | 17.93 | 583,212 | -0.29(-1.59%) |
Aug 21, 2012 | 18.35 | 18.68 | 18.11 | 18.22 | 995,704 | -0.12(-0.65%) |
Aug 20, 2012 | 17.83 | 18.56 | 17.62 | 18.34 | 1,432,483 | +0.49(+2.75%) |
Aug 17, 2012 | 17.79 | 17.87 | 17.57 | 17.85 | 625,253 | +0.02(+0.11%) |
Aug 16, 2012 | 18.03 | 18.31 | 17.76 | 17.83 | 535,127 | -0.25(-1.38%) |
Aug 15, 2012 | 17.69 | 18.08 | 17.67 | 18.08 | 554,518 | +0.30(+1.69%) |
Aug 14, 2012 | 17.71 | 18.13 | 17.68 | 17.78 | 790,605 | +0.10(+0.57%) |
Aug 13, 2012 | 17.60 | 17.70 | 17.46 | 17.68 | 560,460 | +0.02(+0.11%) |
Aug 10, 2012 | 17.54 | 17.85 | 17.45 | 17.66 | 520,079 | +0.12(+0.68%) |
Aug 09, 2012 | 17.70 | 17.78 | 17.50 | 17.54 | 549,957 | -0.14(-0.79%) |
Aug 08, 2012 | 17.87 | 18.02 | 17.53 | 17.68 | 1,031,236 | -0.31(-1.72%) |
Aug 07, 2012 | 18.18 | 18.18 | 17.79 | 17.99 | 806,050 | -0.14(-0.77%) |
Aug 06, 2012 | 18.18 | 18.50 | 17.91 | 18.13 | 920,604 | +0.02(+0.11%) |
Aug 03, 2012 | 18.54 | 18.74 | 18.06 | 18.11 | 890,920 | -0.09(-0.49%) |
Aug 02, 2012 | 18.15 | 18.24 | 17.78 | 18.20 | 804,980 | -0.01(-0.05%) |
Aug 01, 2012 | 18.58 | 18.97 | 18.20 | 18.21 | 1,021,747 | -0.38(-2.04%) |
Jul 31, 2012 | 19.28 | 19.38 | 18.55 | 18.59 | 1,185,973 | -0.44(-2.31%) |
Jul 30, 2012 | 19.50 | 19.59 | 19.01 | 19.03 | 1,177,820 | -0.50(-2.56%) |
Jul 27, 2012 | 18.77 | 19.99 | 18.57 | 19.53 | 2,449,422 | +0.74(+3.94%) |
Jul 26, 2012 | 19.25 | 19.25 | 18.45 | 18.79 | 2,570,188 | +0.00(+0.00%) |
Jul 25, 2012 | 18.76 | 18.82 | 18.50 | 18.79 | 1,290,985 | +0.24(+1.29%) |
Jul 24, 2012 | 18.71 | 18.83 | 18.43 | 18.55 | 1,041,849 | -0.17(-0.91%) |
Jul 23, 2012 | 18.49 | 18.83 | 18.25 | 18.72 | 1,377,550 | -0.13(-0.69%) |
Jul 20, 2012 | 18.50 | 19.05 | 18.45 | 18.85 | 2,017,692 | +0.07(+0.37%) |
Jul 19, 2012 | 18.24 | 18.81 | 18.16 | 18.78 | 2,719,212 | +0.65(+3.59%) |
Jul 18, 2012 | 17.84 | 18.15 | 17.65 | 18.13 | 2,429,795 | +0.64(+3.66%) |
Jul 17, 2012 | 17.31 | 17.50 | 17.01 | 17.49 | 1,137,476 | +0.19(+1.10%) |
Jul 16, 2012 | 17.30 | 17.40 | 17.00 | 17.30 | 659,940 | +0.03(+0.17%) |
Jul 13, 2012 | 17.33 | 17.47 | 17.18 | 17.27 | 569,222 | +0.05(+0.29%) |
Jul 12, 2012 | 17.28 | 17.47 | 16.97 | 17.22 | 1,246,573 | -0.16(-0.92%) |
Jul 11, 2012 | 17.50 | 17.56 | 17.09 | 17.38 | 1,392,092 | -0.06(-0.34%) |
Jul 10, 2012 | 17.50 | 17.75 | 17.42 | 17.44 | 922,148 | -0.04(-0.23%) |
Jul 09, 2012 | 17.70 | 17.76 | 17.35 | 17.48 | 988,578 | -0.21(-1.19%) |
Jul 06, 2012 | 17.56 | 17.79 | 17.43 | 17.69 | 923,322 | -0.06(-0.34%) |
Jul 05, 2012 | 17.89 | 18.13 | 17.58 | 17.75 | 835,787 | -0.13(-0.73%) |
Jul 03, 2012 | 17.62 | 18.03 | 17.48 | 17.88 | 968,545 | +0.32(+1.82%) |
Jul 02, 2012 | 17.14 | 17.91 | 17.14 | 17.56 | 2,407,768 | +0.59(+3.48%) |
Jun 29, 2012 | 16.64 | 17.00 | 16.57 | 16.97 | 917,983 | +0.65(+3.98%) |
Jun 28, 2012 | 16.46 | 16.51 | 16.04 | 16.32 | 726,181 | -0.24(-1.45%) |
Jun 27, 2012 | 16.00 | 16.61 | 15.85 | 16.56 | 953,631 | +0.60(+3.76%) |
Jun 26, 2012 | 16.20 | 16.29 | 15.69 | 15.96 | 829,631 | -0.24(-1.48%) |
Jun 25, 2012 | 16.06 | 16.29 | 15.79 | 16.20 | 1,193,066 | +0.05(+0.31%) |
Jun 22, 2012 | 16.05 | 16.34 | 15.82 | 16.15 | 4,964,043 | +0.26(+1.64%) |
Jun 21, 2012 | 16.21 | 16.38 | 15.79 | 15.89 | 1,035,517 | -0.26(-1.61%) |
Jun 20, 2012 | 16.56 | 16.65 | 16.15 | 16.15 | 923,990 | -0.49(-2.94%) |
Jun 19, 2012 | 16.40 | 16.70 | 16.21 | 16.64 | 1,436,053 | +0.37(+2.27%) |
Jun 18, 2012 | 15.57 | 16.39 | 15.46 | 16.27 | 1,410,947 | +0.59(+3.76%) |
Jun 15, 2012 | 15.99 | 16.01 | 15.65 | 15.68 | 1,761,030 | -0.33(-2.06%) |
Jun 14, 2012 | 15.81 | 16.09 | 15.64 | 16.01 | 1,052,414 | +0.14(+0.85%) |
Jun 13, 2012 | 15.82 | 16.20 | 15.67 | 15.88 | 1,262,100 | -0.02(-0.09%) |
Jun 12, 2012 | 15.89 | 15.97 | 15.52 | 15.89 | 1,053,517 | +0.14(+0.89%) |
Jun 11, 2012 | 15.58 | 15.93 | 15.41 | 15.75 | 2,408,686 | +0.36(+2.34%) |
Jun 08, 2012 | 15.13 | 15.60 | 15.02 | 15.39 | 930,844 | +0.23(+1.52%) |
Jun 07, 2012 | 15.82 | 15.91 | 15.15 | 15.16 | 813,849 | -0.44(-2.82%) |
Jun 06, 2012 | 15.44 | 15.66 | 15.33 | 15.60 | 1,278,629 | +0.30(+1.96%) |
Jun 05, 2012 | 15.24 | 15.46 | 15.17 | 15.30 | 1,266,168 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.45 | 15.05 | 15.27 | 1,356,615 | +0.15(+0.99%) |
Jun 01, 2012 | 15.38 | 15.52 | 14.82 | 15.12 | 2,538,337 | -0.50(-3.20%) |
May 31, 2012 | 16.03 | 16.22 | 15.59 | 15.62 | 1,905,405 | -0.44(-2.74%) |
May 30, 2012 | 16.37 | 16.39 | 16.04 | 16.06 | 1,211,530 | -0.52(-3.14%) |
May 29, 2012 | 16.20 | 16.74 | 16.06 | 16.58 | 1,711,655 | +0.44(+2.73%) |
May 25, 2012 | 15.88 | 16.21 | 15.70 | 16.14 | 1,042,883 | +0.19(+1.19%) |
May 24, 2012 | 16.03 | 16.14 | 15.71 | 15.95 | 1,123,789 | +0.01(+0.06%) |
May 23, 2012 | 16.05 | 16.15 | 15.85 | 15.94 | 1,731,334 | -0.28(-1.73%) |
May 22, 2012 | 16.55 | 16.64 | 16.18 | 16.22 | 1,322,451 | -0.33(-1.99%) |
May 21, 2012 | 16.41 | 16.68 | 16.32 | 16.55 | 1,224,357 | +0.13(+0.79%) |
May 18, 2012 | 16.70 | 17.24 | 16.23 | 16.42 | 1,276,637 | -0.29(-1.74%) |
May 17, 2012 | 18.27 | 18.44 | 16.63 | 16.71 | 2,996,015 | -1.51(-8.29%) |
May 16, 2012 | 18.01 | 18.24 | 17.94 | 18.22 | 907,884 | +0.23(+1.28%) |
May 15, 2012 | 17.93 | 18.18 | 17.92 | 17.99 | 748,149 | +0.01(+0.06%) |
May 14, 2012 | 17.99 | 18.23 | 17.80 | 17.98 | 699,041 | -0.11(-0.61%) |
May 11, 2012 | 17.75 | 18.30 | 17.60 | 18.09 | 1,147,238 | +0.13(+0.72%) |
May 10, 2012 | 17.73 | 17.97 | 17.60 | 17.96 | 1,051,721 | +0.39(+2.22%) |
May 09, 2012 | 17.64 | 17.85 | 17.36 | 17.57 | 1,209,794 | -0.22(-1.24%) |
May 08, 2012 | 18.13 | 18.29 | 17.66 | 17.79 | 1,232,123 | -0.52(-2.84%) |
May 07, 2012 | 18.00 | 18.48 | 17.89 | 18.31 | 1,053,588 | +0.24(+1.33%) |
May 04, 2012 | 18.20 | 18.50 | 17.93 | 18.07 | 1,733,634 | -0.28(-1.53%) |
May 03, 2012 | 18.39 | 18.58 | 18.01 | 18.35 | 1,178,084 | -0.02(-0.11%) |
May 02, 2012 | 17.45 | 18.39 | 17.44 | 18.37 | 1,454,005 | +0.77(+4.37%) |
May 01, 2012 | 17.40 | 17.96 | 17.27 | 17.60 | 1,206,260 | +0.30(+1.73%) |
Apr 30, 2012 | 17.94 | 17.97 | 17.19 | 17.30 | 1,131,385 | -0.58(-3.24%) |
Apr 27, 2012 | 17.63 | 18.01 | 17.57 | 17.88 | 760,908 | +0.23(+1.30%) |
Apr 26, 2012 | 17.91 | 17.93 | 17.46 | 17.65 | 606,057 | -0.25(-1.40%) |
Apr 25, 2012 | 17.80 | 17.98 | 17.55 | 17.90 | 771,402 | +0.32(+1.82%) |
Apr 24, 2012 | 17.34 | 17.79 | 17.16 | 17.58 | 872,738 | +0.24(+1.38%) |
Apr 23, 2012 | 17.47 | 17.49 | 17.07 | 17.34 | 658,035 | -0.22(-1.25%) |
Apr 20, 2012 | 17.53 | 17.71 | 17.20 | 17.56 | 753,590 | +0.33(+1.92%) |
Apr 19, 2012 | 17.39 | 17.70 | 17.15 | 17.23 | 902,241 | -0.08(-0.46%) |
Apr 18, 2012 | 17.57 | 17.73 | 17.26 | 17.31 | 840,895 | -0.37(-2.09%) |
Apr 17, 2012 | 17.49 | 18.09 | 17.48 | 17.68 | 874,242 | +0.21(+1.20%) |
Apr 16, 2012 | 17.70 | 17.70 | 17.20 | 17.47 | 613,023 | -0.09(-0.51%) |
Apr 13, 2012 | 17.90 | 18.07 | 17.50 | 17.56 | 632,799 | -0.43(-2.39%) |
Apr 12, 2012 | 17.79 | 18.11 | 17.66 | 17.99 | 1,023,661 | +0.26(+1.47%) |
Apr 11, 2012 | 18.07 | 18.07 | 17.61 | 17.73 | 757,784 | +0.12(+0.68%) |
Apr 10, 2012 | 18.11 | 18.19 | 17.59 | 17.61 | 981,216 | -0.56(-3.08%) |
Apr 09, 2012 | 18.29 | 18.45 | 18.07 | 18.17 | 1,018,001 | -0.47(-2.52%) |
Apr 05, 2012 | 18.32 | 18.84 | 18.32 | 18.64 | 1,878,250 | +0.17(+0.92%) |
Apr 04, 2012 | 18.19 | 18.53 | 18.19 | 18.47 | 1,046,605 | +0.06(+0.33%) |
Apr 03, 2012 | 18.52 | 18.64 | 18.22 | 18.41 | 914,653 | -0.21(-1.13%) |
Apr 02, 2012 | 18.38 | 18.63 | 18.09 | 18.62 | 1,532,328 | +0.07(+0.38%) |
Mar 30, 2012 | 18.41 | 18.70 | 18.33 | 18.55 | 1,674,719 | +0.16(+0.87%) |
Mar 29, 2012 | 17.72 | 18.49 | 17.69 | 18.39 | 1,984,415 | +0.48(+2.68%) |
Mar 28, 2012 | 17.76 | 18.17 | 17.34 | 17.91 | 2,867,239 | +0.93(+5.48%) |
Mar 27, 2012 | 17.00 | 17.27 | 16.79 | 16.98 | 741,591 | -0.04(-0.24%) |
Mar 26, 2012 | 16.60 | 17.13 | 16.58 | 17.02 | 1,020,787 | +0.54(+3.28%) |
Mar 23, 2012 | 16.59 | 16.59 | 16.16 | 16.48 | 840,539 | -0.10(-0.60%) |
Mar 22, 2012 | 16.14 | 16.59 | 16.06 | 16.58 | 981,715 | +0.39(+2.41%) |
Mar 21, 2012 | 16.21 | 16.43 | 16.13 | 16.19 | 885,216 | +0.05(+0.31%) |
Mar 20, 2012 | 16.69 | 16.72 | 16.09 | 16.14 | 1,954,652 | -0.65(-3.87%) |
Mar 19, 2012 | 16.71 | 16.95 | 16.64 | 16.79 | 615,307 | +0.05(+0.30%) |
Mar 16, 2012 | 16.86 | 17.03 | 16.50 | 16.74 | 1,448,658 | -0.15(-0.89%) |
Mar 15, 2012 | 17.05 | 17.15 | 16.89 | 16.89 | 766,792 | -0.19(-1.11%) |
Mar 14, 2012 | 17.24 | 17.40 | 16.99 | 17.08 | 751,450 | -0.23(-1.33%) |
Mar 13, 2012 | 17.24 | 17.46 | 17.12 | 17.31 | 1,047,138 | +0.22(+1.29%) |
Mar 12, 2012 | 17.29 | 17.46 | 16.87 | 17.09 | 1,046,880 | -0.12(-0.70%) |
Mar 09, 2012 | 17.25 | 17.49 | 17.00 | 17.21 | 1,600,226 | -0.04(-0.23%) |
Mar 08, 2012 | 16.79 | 17.61 | 16.65 | 17.25 | 10,585,645 | -0.05(-0.29%) |
Mar 07, 2012 | 17.27 | 17.47 | 16.94 | 17.30 | 502,346 | +0.05(+0.29%) |
Mar 06, 2012 | 17.01 | 17.30 | 16.94 | 17.25 | 715,605 | +0.15(+0.88%) |
Mar 05, 2012 | 17.34 | 17.34 | 16.76 | 17.10 | 755,308 | -0.17(-0.98%) |
Mar 02, 2012 | 17.42 | 17.63 | 17.25 | 17.27 | 550,167 | -0.19(-1.09%) |
Mar 01, 2012 | 17.76 | 17.88 | 17.26 | 17.46 | 598,011 | -0.20(-1.13%) |
Feb 29, 2012 | 17.61 | 17.99 | 17.38 | 17.66 | 1,154,781 | +0.07(+0.40%) |
Feb 28, 2012 | 17.23 | 17.72 | 17.13 | 17.59 | 652,230 | +0.42(+2.45%) |
Feb 27, 2012 | 17.16 | 17.41 | 16.91 | 17.17 | 529,860 | -0.12(-0.69%) |
Feb 24, 2012 | 17.59 | 17.61 | 17.09 | 17.29 | 591,421 | -0.29(-1.65%) |
Feb 23, 2012 | 17.33 | 17.70 | 17.20 | 17.58 | 530,312 | +0.30(+1.74%) |
Feb 22, 2012 | 17.61 | 17.70 | 17.11 | 17.28 | 774,638 | -0.42(-2.37%) |
Feb 21, 2012 | 18.43 | 18.46 | 17.66 | 17.70 | 543,255 | -0.68(-3.70%) |
Feb 17, 2012 | 18.50 | 18.57 | 18.12 | 18.38 | 405,981 | -0.19(-1.02%) |
Feb 16, 2012 | 18.38 | 18.76 | 18.24 | 18.57 | 573,595 | +0.24(+1.31%) |
Feb 15, 2012 | 18.62 | 18.74 | 18.25 | 18.33 | 582,878 | -0.16(-0.87%) |
Feb 14, 2012 | 18.60 | 18.69 | 18.36 | 18.49 | 571,940 | -0.27(-1.44%) |
Feb 13, 2012 | 18.14 | 18.76 | 18.05 | 18.76 | 739,739 | +0.78(+4.34%) |
Feb 10, 2012 | 18.33 | 18.33 | 17.90 | 17.98 | 801,264 | -0.49(-2.65%) |
Feb 09, 2012 | 18.99 | 19.05 | 18.44 | 18.47 | 572,679 | -0.41(-2.17%) |
Feb 08, 2012 | 19.20 | 19.38 | 18.66 | 18.88 | 820,030 | -0.38(-1.97%) |
Feb 07, 2012 | 19.46 | 19.47 | 19.08 | 19.26 | 774,978 | -0.24(-1.23%) |
Feb 06, 2012 | 18.99 | 19.57 | 18.81 | 19.50 | 1,045,632 | +0.35(+1.83%) |
Feb 03, 2012 | 19.53 | 19.53 | 18.89 | 19.15 | 1,538,717 | +0.15(+0.79%) |
Feb 02, 2012 | 18.99 | 19.18 | 18.75 | 19.00 | 1,560,147 | +0.27(+1.44%) |