Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.89 | 14.98 | 14.63 | 14.94 | 2,597,409 | -0.05(-0.33%) |
Jan 30, 2013 | 15.10 | 15.16 | 14.97 | 14.99 | 3,199,006 | -0.15(-0.99%) |
Jan 29, 2013 | 15.11 | 15.23 | 15.00 | 15.14 | 5,664,471 | +0.02(+0.13%) |
Jan 28, 2013 | 15.49 | 15.49 | 14.83 | 15.12 | 8,239,386 | +0.71(+4.93%) |
Jan 25, 2013 | 14.32 | 14.46 | 14.25 | 14.41 | 6,598,469 | +0.89(+6.58%) |
Jan 24, 2013 | 13.41 | 13.56 | 13.36 | 13.52 | 4,676,884 | +0.27(+2.04%) |
Jan 23, 2013 | 13.16 | 13.29 | 13.08 | 13.25 | 3,222,339 | -0.10(-0.75%) |
Jan 22, 2013 | 13.18 | 13.38 | 13.11 | 13.35 | 8,122,517 | +0.65(+5.12%) |
Jan 18, 2013 | 12.66 | 12.74 | 12.48 | 12.70 | 9,285,715 | +0.79(+6.63%) |
Jan 17, 2013 | 11.55 | 11.98 | 11.52 | 11.91 | 10,669,598 | +0.71(+6.34%) |
Jan 16, 2013 | 11.22 | 11.44 | 11.17 | 11.20 | 6,347,496 | -0.03(-0.27%) |
Jan 15, 2013 | 11.22 | 11.25 | 11.13 | 11.23 | 7,202,640 | -0.05(-0.44%) |
Jan 14, 2013 | 11.18 | 11.34 | 11.18 | 11.28 | 5,212,452 | +0.19(+1.71%) |
Jan 11, 2013 | 11.13 | 11.17 | 11.07 | 11.09 | 4,802,212 | +0.04(+0.36%) |
Jan 10, 2013 | 11.02 | 11.10 | 10.99 | 11.05 | 5,175,230 | +0.31(+2.89%) |
Jan 09, 2013 | 10.77 | 10.83 | 10.71 | 10.74 | 2,063,169 | +0.02(+0.19%) |
Jan 08, 2013 | 10.82 | 10.83 | 10.59 | 10.72 | 3,265,972 | -0.25(-2.28%) |
Jan 07, 2013 | 10.97 | 11.06 | 10.87 | 10.97 | 3,103,475 | -0.17(-1.53%) |
Jan 04, 2013 | 11.11 | 11.24 | 11.08 | 11.14 | 4,984,468 | -0.35(-3.05%) |
Jan 03, 2013 | 11.45 | 11.57 | 11.41 | 11.49 | 2,386,661 | -0.02(-0.17%) |
Jan 02, 2013 | 11.48 | 11.51 | 11.38 | 11.51 | 2,284,252 | +0.31(+2.77%) |
Dec 31, 2012 | 11.02 | 11.21 | 10.99 | 11.20 | 1,383,834 | +0.19(+1.73%) |
Dec 28, 2012 | 11.02 | 11.10 | 10.97 | 11.01 | 1,136,389 | -0.03(-0.27%) |
Dec 27, 2012 | 11.03 | 11.09 | 10.94 | 11.04 | 2,100,743 | -0.07(-0.59%) |
Dec 26, 2012 | 11.10 | 11.22 | 11.01 | 11.11 | 2,072,188 | +0.20(+1.79%) |
Dec 24, 2012 | 10.95 | 10.99 | 10.90 | 10.91 | 550,234 | -0.02(-0.18%) |
Dec 21, 2012 | 10.90 | 11.00 | 10.84 | 10.93 | 1,913,577 | -0.20(-1.80%) |
Dec 20, 2012 | 10.97 | 11.13 | 10.92 | 11.13 | 2,737,659 | +0.16(+1.46%) |
Dec 19, 2012 | 11.14 | 11.30 | 10.96 | 10.97 | 3,406,886 | -0.15(-1.35%) |
Dec 18, 2012 | 11.00 | 11.15 | 10.98 | 11.12 | 3,019,602 | +0.12(+1.09%) |
Dec 17, 2012 | 10.97 | 11.02 | 10.92 | 11.00 | 1,589,103 | +0.04(+0.36%) |
Dec 14, 2012 | 10.80 | 10.98 | 10.79 | 10.96 | 4,241,325 | +0.23(+2.14%) |
Dec 13, 2012 | 10.54 | 10.80 | 10.52 | 10.73 | 4,305,597 | +0.50(+4.89%) |
Dec 12, 2012 | 10.10 | 10.28 | 10.03 | 10.23 | 2,894,584 | +0.34(+3.44%) |
Dec 11, 2012 | 9.870 | 9.960 | 9.850 | 9.890 | 1,161,170 | -0.09(-0.90%) |
Dec 10, 2012 | 9.970 | 10.00 | 9.870 | 9.980 | 1,702,363 | -0.14(-1.38%) |
Dec 07, 2012 | 10.07 | 10.15 | 10.04 | 10.12 | 1,898,515 | +0.11(+1.10%) |
Dec 06, 2012 | 9.890 | 10.05 | 9.850 | 10.01 | 3,165,588 | +0.31(+3.20%) |
Dec 05, 2012 | 9.600 | 9.770 | 9.570 | 9.700 | 2,598,721 | +0.07(+0.73%) |
Dec 04, 2012 | 9.640 | 9.710 | 9.600 | 9.630 | 1,242,903 | -0.11(-1.13%) |
Nov 30, 2012 | 9.730 | 9.770 | 9.710 | 9.740 | 842,078 | -0.16(-1.62%) |
Nov 29, 2012 | 9.790 | 9.910 | 9.760 | 9.900 | 1,081,763 | +0.11(+1.12%) |
Nov 28, 2012 | 9.670 | 9.810 | 9.590 | 9.790 | 1,524,401 | +0.05(+0.51%) |
Nov 27, 2012 | 9.860 | 9.890 | 9.720 | 9.740 | 3,100,671 | -0.16(-1.62%) |
Nov 26, 2012 | 9.930 | 9.940 | 9.820 | 9.900 | 1,126,697 | -0.12(-1.20%) |
Nov 23, 2012 | 9.850 | 10.12 | 9.850 | 10.02 | 1,556,561 | -0.06(-0.60%) |
Nov 21, 2012 | 10.02 | 10.09 | 9.990 | 10.08 | 995,220 | +0.09(+0.90%) |
Nov 20, 2012 | 10.08 | 10.08 | 9.890 | 9.990 | 1,843,205 | -0.20(-1.96%) |
Nov 19, 2012 | 10.15 | 10.22 | 10.10 | 10.19 | 2,546,303 | +0.07(+0.69%) |
Nov 16, 2012 | 10.07 | 10.16 | 9.970 | 10.12 | 4,647,271 | +0.31(+3.16%) |
Nov 15, 2012 | 9.790 | 9.920 | 9.770 | 9.810 | 3,658,145 | -0.01(-0.10%) |
Nov 14, 2012 | 10.05 | 10.09 | 9.770 | 9.820 | 12,684,687 | -0.95(-8.82%) |
Nov 13, 2012 | 10.77 | 10.83 | 10.70 | 10.77 | 2,297,254 | +0.12(+1.13%) |
Nov 12, 2012 | 10.77 | 10.79 | 10.61 | 10.65 | 1,988,872 | -0.21(-1.93%) |
Nov 09, 2012 | 10.94 | 10.99 | 10.83 | 10.86 | 2,760,163 | -0.04(-0.37%) |
Nov 08, 2012 | 11.06 | 11.10 | 10.87 | 10.90 | 4,125,558 | -0.28(-2.50%) |
Nov 07, 2012 | 11.29 | 11.29 | 11.04 | 11.18 | 1,420,315 | +0.00(+0.00%) |
Nov 06, 2012 | 11.19 | 11.23 | 11.08 | 11.18 | 3,087,083 | -0.07(-0.62%) |
Nov 05, 2012 | 11.35 | 11.36 | 11.08 | 11.25 | 3,145,460 | -0.08(-0.71%) |
Nov 02, 2012 | 11.68 | 11.68 | 11.32 | 11.33 | 2,733,765 | -0.49(-4.15%) |
Nov 01, 2012 | 11.69 | 11.97 | 11.67 | 11.82 | 2,416,136 | +0.08(+0.68%) |
Oct 31, 2012 | 11.94 | 11.97 | 11.71 | 11.74 | 2,347,461 | -0.11(-0.93%) |
Oct 26, 2012 | 11.76 | 11.85 | 11.85 | 11.85 | 1,150,500 | -0.05(-0.42%) |
Oct 25, 2012 | 11.99 | 12.03 | 11.82 | 11.90 | 1,745,949 | -0.12(-1.00%) |
Oct 24, 2012 | 12.18 | 12.20 | 11.99 | 12.02 | 1,638,177 | -0.07(-0.58%) |
Oct 23, 2012 | 12.10 | 12.12 | 11.91 | 12.09 | 2,427,452 | -0.06(-0.49%) |
Oct 19, 2012 | 12.32 | 12.35 | 12.06 | 12.15 | 1,378,243 | -0.20(-1.62%) |
Oct 18, 2012 | 12.35 | 12.40 | 12.28 | 12.35 | 800,320 | +0.12(+0.98%) |
Oct 17, 2012 | 12.17 | 12.27 | 12.16 | 12.23 | 1,116,339 | +0.23(+1.92%) |
Oct 16, 2012 | 11.91 | 12.03 | 11.90 | 12.00 | 1,654,406 | +0.31(+2.65%) |
Oct 15, 2012 | 11.63 | 11.71 | 11.59 | 11.69 | 1,413,913 | +0.33(+2.90%) |
Oct 12, 2012 | 11.52 | 11.59 | 11.30 | 11.36 | 1,079,761 | -0.08(-0.70%) |
Oct 11, 2012 | 11.51 | 11.53 | 11.44 | 11.44 | 1,040,979 | +0.07(+0.62%) |
Oct 10, 2012 | 11.45 | 11.48 | 11.32 | 11.37 | 1,397,889 | -0.14(-1.22%) |
Oct 09, 2012 | 11.59 | 11.64 | 11.49 | 11.51 | 1,342,688 | -0.40(-3.36%) |
Oct 08, 2012 | 11.93 | 12.00 | 11.90 | 11.91 | 623,723 | -0.09(-0.75%) |
Oct 05, 2012 | 12.10 | 12.20 | 11.98 | 12.00 | 1,792,025 | +0.26(+2.21%) |
Oct 04, 2012 | 11.79 | 11.81 | 11.72 | 11.74 | 1,184,130 | -0.15(-1.26%) |
Oct 03, 2012 | 11.88 | 11.91 | 11.79 | 11.89 | 1,682,436 | +0.04(+0.34%) |
Oct 02, 2012 | 11.90 | 11.97 | 11.79 | 11.85 | 1,107,249 | +0.01(+0.08%) |
Oct 01, 2012 | 11.86 | 11.97 | 11.80 | 11.84 | 2,174,138 | +0.14(+1.20%) |
Sep 28, 2012 | 11.86 | 11.87 | 11.65 | 11.70 | 2,263,010 | -0.42(-3.47%) |
Sep 27, 2012 | 11.96 | 12.21 | 11.87 | 12.12 | 2,548,976 | +0.27(+2.28%) |
Sep 26, 2012 | 11.94 | 11.94 | 11.69 | 11.85 | 2,070,622 | -0.20(-1.66%) |
Sep 25, 2012 | 12.32 | 12.39 | 12.05 | 12.05 | 1,771,400 | -0.31(-2.51%) |
Sep 24, 2012 | 12.42 | 12.42 | 12.34 | 12.36 | 1,558,501 | -0.34(-2.68%) |
Sep 21, 2012 | 12.84 | 12.86 | 12.68 | 12.70 | 1,523,742 | -0.17(-1.32%) |
Sep 20, 2012 | 12.94 | 12.99 | 12.81 | 12.87 | 1,642,435 | -0.42(-3.16%) |
Sep 19, 2012 | 13.32 | 13.36 | 13.26 | 13.29 | 2,403,008 | +0.08(+0.61%) |
Sep 18, 2012 | 13.16 | 13.37 | 13.07 | 13.21 | 3,038,844 | +0.10(+0.76%) |
Sep 17, 2012 | 13.14 | 13.54 | 12.92 | 13.11 | 6,420,089 | +0.06(+0.46%) |
Sep 14, 2012 | 12.73 | 13.60 | 12.65 | 13.05 | 5,471,983 | +0.55(+4.40%) |
Sep 13, 2012 | 12.20 | 12.52 | 12.15 | 12.50 | 3,293,201 | +0.46(+3.82%) |
Sep 12, 2012 | 11.99 | 12.10 | 11.96 | 12.04 | 2,492,208 | +0.11(+0.92%) |
Sep 11, 2012 | 11.77 | 11.96 | 11.76 | 11.93 | 1,820,613 | +0.18(+1.53%) |
Sep 10, 2012 | 11.79 | 11.85 | 11.74 | 11.75 | 2,198,550 | +0.11(+0.95%) |
Sep 07, 2012 | 11.47 | 11.68 | 11.45 | 11.64 | 1,730,888 | +0.42(+3.74%) |
Sep 06, 2012 | 11.06 | 11.28 | 11.06 | 11.22 | 1,607,897 | +0.15(+1.36%) |
Sep 05, 2012 | 11.10 | 11.11 | 11.02 | 11.07 | 1,138,884 | -0.23(-2.04%) |
Sep 04, 2012 | 11.33 | 11.36 | 11.22 | 11.30 | 1,003,333 | -0.01(-0.09%) |
Aug 31, 2012 | 11.34 | 11.41 | 11.25 | 11.31 | 1,567,241 | -0.12(-1.05%) |
Aug 30, 2012 | 11.53 | 11.55 | 11.41 | 11.43 | 671,625 | -0.30(-2.56%) |
Aug 29, 2012 | 11.77 | 11.80 | 11.69 | 11.73 | 1,301,946 | +0.09(+0.77%) |
Aug 27, 2012 | 11.72 | 11.73 | 11.63 | 11.64 | 1,011,833 | -0.07(-0.60%) |
Aug 24, 2012 | 11.56 | 11.79 | 11.53 | 11.71 | 1,617,887 | +0.10(+0.86%) |
Aug 23, 2012 | 11.78 | 11.79 | 11.59 | 11.61 | 1,194,856 | -0.18(-1.53%) |
Aug 22, 2012 | 11.77 | 11.84 | 11.68 | 11.79 | 1,347,158 | -0.16(-1.34%) |
Aug 21, 2012 | 12.01 | 12.10 | 11.88 | 11.95 | 1,420,851 | -0.05(-0.42%) |
Aug 20, 2012 | 11.94 | 12.03 | 11.89 | 12.00 | 1,552,498 | +0.05(+0.42%) |
Aug 17, 2012 | 11.94 | 12.02 | 11.90 | 11.95 | 1,420,830 | +0.11(+0.93%) |
Aug 16, 2012 | 11.66 | 11.86 | 11.65 | 11.84 | 2,262,678 | +0.45(+3.95%) |
Aug 15, 2012 | 11.32 | 11.40 | 11.26 | 11.39 | 1,847,228 | -0.32(-2.73%) |
Aug 14, 2012 | 11.79 | 11.81 | 11.66 | 11.71 | 2,225,113 | -0.50(-4.10%) |
Aug 13, 2012 | 12.12 | 12.29 | 12.12 | 12.21 | 1,086,418 | -0.13(-1.05%) |
Aug 10, 2012 | 12.02 | 12.40 | 11.98 | 12.34 | 1,989,305 | +0.36(+3.01%) |
Aug 09, 2012 | 11.73 | 12.01 | 11.72 | 11.98 | 2,075,340 | +0.27(+2.31%) |
Aug 08, 2012 | 11.58 | 11.74 | 11.58 | 11.71 | 1,706,109 | +0.04(+0.34%) |
Aug 07, 2012 | 11.64 | 11.74 | 11.61 | 11.67 | 1,366,729 | +0.16(+1.39%) |
Aug 06, 2012 | 11.46 | 11.64 | 11.46 | 11.51 | 1,777,628 | -0.13(-1.12%) |
Aug 03, 2012 | 11.59 | 11.75 | 11.55 | 11.64 | 1,577,151 | +0.40(+3.56%) |
Aug 02, 2012 | 11.91 | 11.94 | 10.91 | 11.24 | 5,208,579 | -0.90(-7.41%) |
Aug 01, 2012 | 12.11 | 12.36 | 12.05 | 12.14 | 3,218,925 | -0.01(-0.08%) |
Jul 31, 2012 | 12.26 | 12.29 | 12.13 | 12.15 | 1,451,274 | +0.13(+1.08%) |
Jul 30, 2012 | 12.00 | 12.09 | 11.97 | 12.02 | 1,226,969 | -0.33(-2.67%) |
Jul 27, 2012 | 12.10 | 12.44 | 12.10 | 12.35 | 1,900,804 | +0.45(+3.78%) |
Jul 26, 2012 | 11.69 | 11.94 | 11.69 | 11.90 | 2,007,922 | +0.64(+5.68%) |
Jul 25, 2012 | 11.26 | 11.36 | 11.21 | 11.26 | 1,809,554 | -0.39(-3.35%) |
Jul 24, 2012 | 11.70 | 11.74 | 11.54 | 11.65 | 1,640,335 | -0.05(-0.43%) |
Jul 23, 2012 | 11.73 | 11.77 | 11.59 | 11.70 | 1,873,099 | -0.38(-3.15%) |
Jul 20, 2012 | 12.17 | 12.18 | 12.07 | 12.08 | 1,168,051 | -0.49(-3.90%) |
Jul 19, 2012 | 12.46 | 12.57 | 12.43 | 12.57 | 775,029 | +0.23(+1.86%) |
Jul 18, 2012 | 12.27 | 12.40 | 12.22 | 12.34 | 793,523 | +0.04(+0.33%) |
Jul 17, 2012 | 12.27 | 12.34 | 12.04 | 12.30 | 2,518,591 | -0.30(-2.38%) |
Jul 16, 2012 | 12.61 | 12.74 | 12.52 | 12.60 | 1,094,354 | -0.06(-0.47%) |
Jul 13, 2012 | 12.54 | 12.72 | 12.53 | 12.66 | 767,885 | +0.16(+1.28%) |
Jul 12, 2012 | 12.60 | 12.60 | 12.39 | 12.50 | 2,737,093 | -0.37(-2.87%) |
Jul 11, 2012 | 12.97 | 12.98 | 12.76 | 12.87 | 1,201,093 | -0.23(-1.76%) |
Jul 10, 2012 | 13.17 | 13.25 | 13.01 | 13.10 | 1,659,267 | -0.35(-2.60%) |
Jul 09, 2012 | 13.55 | 13.58 | 13.36 | 13.45 | 783,968 | -0.19(-1.39%) |
Jul 06, 2012 | 13.66 | 13.68 | 13.54 | 13.64 | 1,010,282 | -0.14(-1.02%) |
Jul 05, 2012 | 13.79 | 13.83 | 13.59 | 13.78 | 1,360,163 | -0.49(-3.43%) |
Jul 03, 2012 | 14.18 | 14.31 | 14.11 | 14.27 | 647,011 | +0.07(+0.49%) |
Jul 02, 2012 | 14.18 | 14.20 | 14.01 | 14.20 | 813,717 | -0.04(-0.28%) |
Jun 29, 2012 | 14.14 | 14.27 | 14.14 | 14.24 | 1,905,411 | +0.52(+3.79%) |
Jun 28, 2012 | 13.69 | 13.77 | 13.60 | 13.72 | 1,484,902 | -0.09(-0.65%) |
Jun 27, 2012 | 13.76 | 13.88 | 13.69 | 13.81 | 1,439,260 | -0.03(-0.22%) |
Jun 26, 2012 | 13.89 | 13.91 | 13.73 | 13.84 | 1,119,474 | -0.12(-0.86%) |
Jun 25, 2012 | 14.10 | 14.14 | 13.85 | 13.96 | 1,419,751 | -0.35(-2.45%) |
Jun 22, 2012 | 14.44 | 14.47 | 14.25 | 14.31 | 2,419,905 | +0.76(+5.61%) |
Jun 21, 2012 | 13.90 | 13.93 | 13.52 | 13.55 | 1,253,888 | -0.42(-3.01%) |
Jun 20, 2012 | 13.91 | 14.12 | 13.86 | 13.97 | 1,830,542 | +0.41(+3.02%) |
Jun 19, 2012 | 13.43 | 13.69 | 13.53 | 13.56 | 1,550,435 | +0.13(+0.97%) |
Jun 18, 2012 | 13.32 | 13.52 | 13.32 | 13.43 | 1,149,941 | +0.25(+1.90%) |
Jun 15, 2012 | 13.08 | 13.20 | 13.03 | 13.18 | 721,985 | +0.20(+1.54%) |
Jun 14, 2012 | 12.99 | 13.02 | 12.89 | 12.98 | 2,673,730 | +0.22(+1.72%) |
Jun 13, 2012 | 12.88 | 12.94 | 12.72 | 12.76 | 1,290,042 | -0.31(-2.37%) |
Jun 12, 2012 | 12.87 | 13.10 | 12.76 | 13.07 | 1,921,566 | +0.31(+2.43%) |
Jun 11, 2012 | 13.07 | 13.08 | 12.75 | 12.76 | 1,518,296 | -0.09(-0.70%) |
Jun 08, 2012 | 12.82 | 12.88 | 12.75 | 12.85 | 1,634,259 | -0.46(-3.46%) |
Jun 07, 2012 | 13.65 | 13.69 | 13.29 | 13.31 | 2,219,645 | -0.28(-2.06%) |
Jun 06, 2012 | 13.36 | 13.64 | 13.32 | 13.59 | 2,086,916 | +0.39(+2.95%) |
Jun 05, 2012 | 13.06 | 13.33 | 12.95 | 13.20 | 1,863,968 | +0.41(+3.21%) |
Jun 04, 2012 | 12.84 | 12.84 | 12.64 | 12.79 | 1,146,921 | +0.14(+1.11%) |
Jun 01, 2012 | 12.75 | 12.77 | 12.63 | 12.65 | 1,915,808 | -0.59(-4.46%) |
May 31, 2012 | 13.20 | 13.30 | 13.07 | 13.24 | 1,219,617 | +0.21(+1.61%) |
May 30, 2012 | 13.20 | 13.20 | 12.97 | 13.03 | 1,624,881 | -0.52(-3.84%) |
May 29, 2012 | 13.43 | 13.57 | 13.41 | 13.55 | 994,017 | +0.25(+1.88%) |
May 25, 2012 | 13.30 | 13.38 | 13.24 | 13.30 | 1,784,633 | -0.46(-3.34%) |
May 24, 2012 | 13.89 | 13.91 | 13.64 | 13.76 | 2,733,316 | -0.07(-0.51%) |
May 23, 2012 | 13.81 | 13.85 | 13.54 | 13.83 | 1,319,393 | -0.17(-1.21%) |
May 22, 2012 | 14.01 | 14.15 | 13.93 | 14.00 | 1,013,033 | -0.13(-0.92%) |
May 21, 2012 | 13.93 | 14.14 | 13.84 | 14.13 | 1,219,520 | +0.36(+2.61%) |
May 18, 2012 | 13.98 | 14.05 | 13.72 | 13.77 | 1,421,392 | -0.47(-3.30%) |
May 17, 2012 | 14.25 | 14.36 | 14.13 | 14.24 | 3,354,544 | +0.48(+3.49%) |
May 16, 2012 | 13.91 | 14.01 | 13.73 | 13.76 | 1,983,041 | -0.15(-1.08%) |
May 15, 2012 | 14.07 | 14.14 | 13.87 | 13.91 | 1,239,753 | -0.29(-2.04%) |
May 14, 2012 | 14.32 | 14.34 | 14.18 | 14.20 | 1,433,571 | +0.02(+0.14%) |
May 11, 2012 | 14.15 | 14.26 | 13.97 | 14.18 | 3,874,288 | -1.20(-7.80%) |
May 10, 2012 | 15.54 | 15.75 | 15.32 | 15.38 | 2,881,351 | +0.15(+0.98%) |
May 09, 2012 | 15.26 | 15.33 | 15.06 | 15.23 | 3,877,702 | +0.21(+1.40%) |
May 08, 2012 | 15.14 | 15.15 | 14.85 | 15.02 | 1,941,817 | -0.29(-1.89%) |
May 07, 2012 | 15.29 | 15.38 | 15.14 | 15.31 | 1,771,719 | -0.01(-0.07%) |
May 04, 2012 | 15.40 | 15.45 | 15.15 | 15.32 | 2,291,579 | -0.20(-1.29%) |
May 03, 2012 | 15.75 | 15.75 | 15.45 | 15.52 | 1,719,927 | -0.21(-1.34%) |
May 02, 2012 | 15.81 | 15.81 | 15.61 | 15.73 | 1,661,021 | -0.26(-1.63%) |
May 01, 2012 | 15.85 | 16.07 | 15.78 | 15.99 | 3,225,871 | -0.22(-1.36%) |
Apr 30, 2012 | 16.29 | 16.29 | 16.11 | 16.21 | 1,178,312 | -0.11(-0.67%) |
Apr 27, 2012 | 16.34 | 16.39 | 16.17 | 16.32 | 698,013 | -0.18(-1.09%) |
Apr 26, 2012 | 16.34 | 16.60 | 16.30 | 16.50 | 1,012,208 | +0.08(+0.49%) |
Apr 25, 2012 | 16.38 | 16.46 | 16.26 | 16.42 | 1,647,975 | -0.20(-1.20%) |
Apr 24, 2012 | 16.45 | 16.66 | 16.43 | 16.62 | 2,372,878 | +0.11(+0.67%) |
Apr 23, 2012 | 16.43 | 16.56 | 16.28 | 16.51 | 1,494,789 | -0.32(-1.90%) |
Apr 20, 2012 | 16.75 | 16.87 | 16.59 | 16.83 | 1,656,678 | +0.13(+0.78%) |
Apr 19, 2012 | 16.86 | 16.95 | 16.65 | 16.70 | 2,301,979 | -0.19(-1.12%) |
Apr 18, 2012 | 17.00 | 17.06 | 16.60 | 16.89 | 5,041,796 | -0.61(-3.49%) |
Apr 17, 2012 | 17.50 | 17.59 | 17.46 | 17.50 | 2,504,546 | -0.01(-0.06%) |
Apr 16, 2012 | 17.82 | 17.88 | 17.42 | 17.51 | 3,110,520 | +0.15(+0.86%) |
Apr 13, 2012 | 18.02 | 18.06 | 17.32 | 17.36 | 3,606,844 | -1.37(-7.31%) |
Apr 12, 2012 | 18.72 | 18.87 | 18.67 | 18.73 | 2,674,520 | -0.02(-0.11%) |
Apr 11, 2012 | 18.70 | 18.76 | 18.56 | 18.75 | 1,895,950 | +0.51(+2.80%) |
Apr 10, 2012 | 18.49 | 18.77 | 18.06 | 18.24 | 4,881,933 | -1.86(-9.25%) |
Apr 09, 2012 | 20.00 | 20.16 | 19.95 | 20.10 | 1,115,614 | +0.09(+0.45%) |
Apr 05, 2012 | 19.95 | 20.21 | 19.93 | 20.01 | 597,266 | +0.29(+1.47%) |
Apr 04, 2012 | 19.88 | 19.91 | 19.62 | 19.72 | 1,172,903 | -0.78(-3.80%) |
Apr 03, 2012 | 20.74 | 20.76 | 20.38 | 20.50 | 918,836 | -0.31(-1.49%) |
Apr 02, 2012 | 20.56 | 20.83 | 20.55 | 20.81 | 659,731 | +0.04(+0.19%) |
Mar 30, 2012 | 20.89 | 20.90 | 20.64 | 20.77 | 681,020 | -0.16(-0.76%) |
Mar 29, 2012 | 20.95 | 21.04 | 20.79 | 20.93 | 1,856,504 | -0.20(-0.95%) |
Mar 28, 2012 | 21.32 | 21.36 | 21.01 | 21.13 | 1,191,142 | +0.36(+1.73%) |
Mar 27, 2012 | 20.73 | 21.10 | 20.68 | 20.77 | 701,344 | +0.17(+0.83%) |
Mar 26, 2012 | 20.51 | 20.61 | 20.43 | 20.60 | 754,731 | +0.28(+1.38%) |
Mar 23, 2012 | 20.16 | 20.33 | 20.01 | 20.32 | 1,034,977 | -0.23(-1.12%) |
Mar 22, 2012 | 20.67 | 20.67 | 20.49 | 20.55 | 927,058 | -0.17(-0.82%) |
Mar 21, 2012 | 20.70 | 20.82 | 20.56 | 20.72 | 1,541,514 | -0.66(-3.09%) |
Mar 20, 2012 | 21.42 | 21.44 | 21.20 | 21.38 | 965,423 | -0.27(-1.25%) |
Mar 19, 2012 | 21.62 | 21.70 | 21.48 | 21.65 | 1,230,514 | -0.16(-0.73%) |
Mar 16, 2012 | 21.98 | 22.05 | 21.76 | 21.81 | 1,925,876 | +0.06(+0.28%) |
Mar 15, 2012 | 21.68 | 21.83 | 21.60 | 21.75 | 1,112,701 | +0.16(+0.74%) |
Mar 14, 2012 | 21.58 | 21.73 | 21.43 | 21.59 | 1,334,354 | +0.45(+2.13%) |
Mar 13, 2012 | 20.86 | 21.15 | 20.84 | 21.14 | 2,088,426 | +0.29(+1.39%) |
Mar 12, 2012 | 20.93 | 21.02 | 20.78 | 20.85 | 635,962 | -0.41(-1.93%) |
Mar 09, 2012 | 21.06 | 21.45 | 20.95 | 21.26 | 2,806,906 | +0.84(+4.11%) |
Mar 08, 2012 | 20.44 | 20.47 | 20.32 | 20.42 | 3,826,843 | +0.00(+0.00%) |
Mar 07, 2012 | 20.39 | 20.47 | 20.23 | 20.42 | 635,810 | +0.06(+0.29%) |
Mar 06, 2012 | 20.35 | 20.42 | 20.22 | 20.36 | 1,289,756 | -0.37(-1.78%) |
Mar 05, 2012 | 20.69 | 20.82 | 20.64 | 20.73 | 1,298,460 | -0.64(-2.99%) |
Mar 02, 2012 | 21.43 | 21.45 | 21.27 | 21.37 | 948,833 | -0.20(-0.93%) |
Mar 01, 2012 | 21.49 | 21.72 | 21.39 | 21.57 | 1,237,681 | +0.18(+0.84%) |
Feb 29, 2012 | 21.79 | 21.84 | 21.38 | 21.39 | 1,999,439 | -0.87(-3.91%) |
Feb 28, 2012 | 22.09 | 22.35 | 22.03 | 22.26 | 1,519,818 | +0.57(+2.63%) |
Feb 27, 2012 | 21.54 | 21.79 | 21.40 | 21.69 | 1,176,619 | -0.04(-0.18%) |
Feb 24, 2012 | 21.74 | 21.85 | 21.65 | 21.73 | 1,314,721 | +0.54(+2.55%) |
Feb 23, 2012 | 20.92 | 21.22 | 20.82 | 21.19 | 1,450,311 | +0.31(+1.48%) |
Feb 22, 2012 | 20.86 | 20.94 | 20.82 | 20.88 | 1,614,841 | +0.22(+1.06%) |
Feb 21, 2012 | 20.73 | 20.80 | 20.56 | 20.66 | 1,507,051 | +0.06(+0.29%) |
Feb 17, 2012 | 20.65 | 20.71 | 20.52 | 20.60 | 522,030 | +0.10(+0.49%) |
Feb 16, 2012 | 20.21 | 20.52 | 20.21 | 20.50 | 1,319,406 | +0.51(+2.55%) |
Feb 15, 2012 | 19.97 | 20.15 | 19.95 | 19.99 | 2,194,839 | +0.86(+4.50%) |
Feb 14, 2012 | 19.23 | 19.23 | 19.00 | 19.13 | 1,245,532 | -0.35(-1.80%) |
Feb 13, 2012 | 19.56 | 19.58 | 19.39 | 19.48 | 809,578 | -0.05(-0.26%) |
Feb 10, 2012 | 19.69 | 19.69 | 19.41 | 19.53 | 1,750,920 | -0.38(-1.91%) |
Feb 09, 2012 | 19.94 | 20.00 | 19.80 | 19.91 | 885,141 | +0.02(+0.10%) |
Feb 08, 2012 | 19.79 | 20.01 | 19.78 | 19.89 | 1,195,501 | +0.21(+1.07%) |
Feb 07, 2012 | 19.64 | 19.71 | 19.16 | 19.68 | 1,664,371 | +0.24(+1.23%) |
Feb 06, 2012 | 19.36 | 19.46 | 19.28 | 19.44 | 1,322,696 | +0.23(+1.20%) |
Feb 03, 2012 | 18.85 | 19.32 | 18.79 | 19.21 | 4,454,429 | +2.12(+12.40%) |
Feb 02, 2012 | 17.65 | 17.68 | 16.85 | 17.09 | 3,879,801 | -1.10(-6.05%) |