Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.53 | 16.57 | 16.43 | 16.43 | 2,712,174 | -0.02(-0.11%) |
Feb 27, 2013 | 16.24 | 16.48 | 16.21 | 16.45 | 3,044,560 | +0.19(+1.17%) |
Feb 26, 2013 | 16.23 | 16.29 | 16.12 | 16.26 | 5,728,230 | +0.00(+0.00%) |
Feb 25, 2013 | 16.52 | 16.54 | 16.24 | 16.26 | 3,472,480 | -0.18(-1.08%) |
Feb 22, 2013 | 16.33 | 16.43 | 16.27 | 16.43 | 5,994,708 | +0.31(+1.93%) |
Feb 21, 2013 | 16.19 | 16.23 | 16.08 | 16.12 | 3,653,287 | -0.29(-1.75%) |
Feb 20, 2013 | 16.62 | 16.62 | 16.40 | 16.41 | 2,950,609 | -0.26(-1.54%) |
Feb 19, 2013 | 16.57 | 16.67 | 16.57 | 16.67 | 4,371,337 | +0.32(+1.98%) |
Feb 15, 2013 | 16.40 | 16.40 | 16.29 | 16.34 | 2,335,706 | -0.01(-0.07%) |
Feb 14, 2013 | 16.29 | 16.35 | 16.29 | 16.35 | 2,109,627 | +0.13(+0.83%) |
Feb 13, 2013 | 16.21 | 16.27 | 16.18 | 16.22 | 2,450,571 | +0.18(+1.14%) |
Feb 12, 2013 | 16.02 | 16.10 | 16.00 | 16.04 | 3,239,045 | +0.02(+0.11%) |
Feb 11, 2013 | 16.02 | 16.06 | 15.99 | 16.02 | 1,524,417 | -0.06(-0.34%) |
Feb 08, 2013 | 16.05 | 16.10 | 16.04 | 16.07 | 1,967,103 | +0.20(+1.23%) |
Feb 07, 2013 | 15.99 | 16.02 | 15.83 | 15.88 | 4,435,486 | -0.09(-0.54%) |
Feb 06, 2013 | 15.88 | 15.97 | 15.86 | 15.96 | 2,100,813 | +0.04(+0.27%) |
Feb 04, 2013 | 15.96 | 15.99 | 15.90 | 15.92 | 2,628,500 | -0.17(-1.03%) |
Feb 01, 2013 | 16.07 | 16.13 | 16.04 | 16.08 | 3,970,170 | +0.12(+0.77%) |
Jan 31, 2013 | 15.94 | 16.01 | 15.93 | 15.96 | 1,869,874 | +0.01(+0.04%) |
Jan 30, 2013 | 16.01 | 16.06 | 15.95 | 15.96 | 4,167,495 | -0.06(-0.38%) |
Jan 29, 2013 | 15.98 | 16.04 | 15.96 | 16.02 | 2,803,187 | +0.16(+1.04%) |
Jan 28, 2013 | 15.85 | 15.88 | 15.80 | 15.85 | 2,121,420 | -0.03(-0.19%) |
Jan 25, 2013 | 15.91 | 15.92 | 15.84 | 15.88 | 1,768,316 | +0.05(+0.35%) |
Jan 24, 2013 | 15.82 | 15.89 | 15.79 | 15.83 | 1,749,649 | -0.01(-0.08%) |
Jan 23, 2013 | 15.83 | 15.86 | 15.80 | 15.84 | 3,363,483 | +0.02(+0.12%) |
Jan 22, 2013 | 15.75 | 15.83 | 15.74 | 15.82 | 3,203,247 | +0.07(+0.47%) |
Jan 18, 2013 | 15.72 | 15.77 | 15.67 | 15.75 | 2,603,133 | -0.03(-0.19%) |
Jan 17, 2013 | 15.77 | 15.84 | 15.75 | 15.78 | 4,098,071 | +0.08(+0.51%) |
Jan 16, 2013 | 15.63 | 15.71 | 15.61 | 15.70 | 4,370,299 | +0.11(+0.71%) |
Jan 15, 2013 | 15.53 | 15.60 | 15.51 | 15.59 | 3,779,278 | -0.01(-0.08%) |
Jan 14, 2013 | 15.56 | 15.61 | 15.52 | 15.60 | 2,652,529 | +0.04(+0.28%) |
Jan 11, 2013 | 15.59 | 15.60 | 15.53 | 15.56 | 3,709,875 | -0.13(-0.86%) |
Jan 10, 2013 | 15.65 | 15.71 | 15.60 | 15.69 | 2,518,202 | +0.18(+1.14%) |
Jan 09, 2013 | 15.51 | 15.57 | 15.48 | 15.52 | 2,968,810 | +0.10(+0.63%) |
Jan 08, 2013 | 15.42 | 15.44 | 15.36 | 15.42 | 1,747,060 | -0.10(-0.67%) |
Jan 07, 2013 | 15.49 | 15.53 | 15.45 | 15.52 | 2,533,504 | -0.05(-0.31%) |
Jan 04, 2013 | 15.50 | 15.60 | 15.46 | 15.57 | 2,028,648 | +0.07(+0.43%) |
Jan 03, 2013 | 15.58 | 15.61 | 15.48 | 15.50 | 3,442,674 | -0.07(-0.47%) |
Jan 02, 2013 | 15.52 | 15.58 | 15.47 | 15.58 | 6,095,598 | +0.21(+1.39%) |
Dec 31, 2012 | 15.08 | 15.38 | 15.08 | 15.36 | 5,226,398 | +0.28(+1.82%) |
Dec 28, 2012 | 15.14 | 15.21 | 15.07 | 15.09 | 4,326,342 | -0.05(-0.36%) |
Dec 27, 2012 | 15.19 | 15.19 | 15.05 | 15.14 | 6,364,779 | +0.10(+0.69%) |
Dec 26, 2012 | 15.03 | 15.14 | 14.99 | 15.04 | 1,924,148 | -0.02(-0.16%) |
Dec 24, 2012 | 15.10 | 15.11 | 15.05 | 15.06 | 890,850 | -0.06(-0.40%) |
Dec 21, 2012 | 15.12 | 15.19 | 15.09 | 15.13 | 4,166,537 | -0.12(-0.80%) |
Dec 20, 2012 | 15.21 | 15.25 | 15.17 | 15.25 | 2,818,262 | +0.07(+0.48%) |
Dec 19, 2012 | 15.22 | 15.25 | 15.16 | 15.17 | 3,381,642 | -0.04(-0.28%) |
Dec 18, 2012 | 15.17 | 15.26 | 15.13 | 15.22 | 6,397,118 | +0.05(+0.34%) |
Dec 17, 2012 | 15.06 | 15.17 | 15.05 | 15.16 | 3,546,868 | +0.06(+0.43%) |
Dec 14, 2012 | 15.06 | 15.15 | 15.05 | 15.10 | 2,767,037 | +0.02(+0.12%) |
Dec 13, 2012 | 15.11 | 15.16 | 15.02 | 15.08 | 3,446,541 | -0.08(-0.51%) |
Dec 12, 2012 | 15.18 | 15.26 | 15.15 | 15.16 | 2,718,939 | +0.05(+0.31%) |
Dec 11, 2012 | 15.08 | 15.16 | 15.08 | 15.11 | 3,663,547 | +0.09(+0.63%) |
Dec 10, 2012 | 14.99 | 15.03 | 14.99 | 15.02 | 2,373,860 | +0.04(+0.24%) |
Dec 07, 2012 | 14.95 | 14.99 | 14.93 | 14.98 | 3,003,574 | +0.13(+0.87%) |
Dec 06, 2012 | 14.83 | 14.90 | 14.81 | 14.85 | 3,797,391 | +0.06(+0.44%) |
Dec 05, 2012 | 14.80 | 14.88 | 14.72 | 14.79 | 5,675,346 | +0.02(+0.12%) |
Dec 04, 2012 | 14.78 | 14.82 | 14.75 | 14.77 | 6,223,277 | +0.04(+0.28%) |
Nov 30, 2012 | 14.72 | 14.76 | 14.69 | 14.73 | 3,003,567 | +0.05(+0.36%) |
Nov 29, 2012 | 14.68 | 14.73 | 14.63 | 14.68 | 3,940,037 | +0.09(+0.61%) |
Nov 28, 2012 | 14.45 | 14.60 | 14.40 | 14.59 | 6,480,837 | +0.11(+0.77%) |
Nov 27, 2012 | 14.52 | 14.57 | 14.46 | 14.47 | 2,944,923 | +0.03(+0.20%) |
Nov 26, 2012 | 14.41 | 14.45 | 14.36 | 14.45 | 2,353,680 | -0.04(-0.29%) |
Nov 23, 2012 | 14.33 | 14.49 | 14.33 | 14.49 | 1,447,310 | +0.28(+1.95%) |
Nov 21, 2012 | 14.19 | 14.23 | 14.14 | 14.21 | 2,658,432 | -0.01(-0.04%) |
Nov 20, 2012 | 14.22 | 14.25 | 14.13 | 14.22 | 3,099,761 | -0.06(-0.45%) |
Nov 19, 2012 | 14.17 | 14.29 | 14.17 | 14.28 | 4,692,119 | +0.25(+1.77%) |
Nov 16, 2012 | 13.98 | 14.06 | 13.84 | 14.03 | 3,666,803 | +0.01(+0.04%) |
Nov 15, 2012 | 14.02 | 14.05 | 13.94 | 14.03 | 5,928,960 | -0.05(-0.34%) |
Nov 14, 2012 | 14.26 | 14.29 | 14.04 | 14.07 | 7,356,127 | -0.22(-1.57%) |
Nov 13, 2012 | 14.24 | 14.38 | 14.23 | 14.30 | 6,916,734 | -0.17(-1.18%) |
Nov 12, 2012 | 14.50 | 14.52 | 14.45 | 14.47 | 2,412,913 | +0.02(+0.12%) |
Nov 09, 2012 | 14.40 | 14.54 | 14.39 | 14.45 | 5,017,580 | +0.06(+0.41%) |
Nov 08, 2012 | 14.49 | 14.56 | 14.39 | 14.39 | 5,929,809 | -0.06(-0.41%) |
Nov 07, 2012 | 14.52 | 14.53 | 14.37 | 14.45 | 5,545,635 | -0.13(-0.89%) |
Nov 06, 2012 | 14.52 | 14.60 | 14.37 | 14.58 | 8,986,946 | +0.21(+1.48%) |
Nov 05, 2012 | 14.36 | 14.39 | 14.30 | 14.37 | 5,470,151 | +0.09(+0.66%) |
Nov 02, 2012 | 14.47 | 14.48 | 14.24 | 14.27 | 3,555,313 | -0.22(-1.55%) |
Nov 01, 2012 | 14.38 | 14.50 | 14.37 | 14.50 | 5,190,147 | +0.00(+0.00%) |
Oct 31, 2012 | 14.49 | 14.53 | 14.44 | 14.50 | 3,235,643 | +0.05(+0.37%) |
Oct 26, 2012 | 14.42 | 14.45 | 14.45 | 14.45 | 2,377,608 | -0.06(-0.45%) |
Oct 25, 2012 | 14.56 | 14.60 | 14.42 | 14.51 | 1,995,477 | +0.11(+0.74%) |
Oct 24, 2012 | 14.43 | 14.46 | 14.37 | 14.40 | 3,758,990 | +0.09(+0.66%) |
Oct 23, 2012 | 14.35 | 14.35 | 14.23 | 14.31 | 5,269,391 | -0.18(-1.22%) |
Oct 19, 2012 | 14.65 | 14.65 | 14.46 | 14.49 | 3,825,859 | -0.15(-1.05%) |
Oct 18, 2012 | 14.66 | 14.78 | 14.59 | 14.64 | 4,714,723 | -0.04(-0.28%) |
Oct 17, 2012 | 14.58 | 14.71 | 14.55 | 14.68 | 10,456,834 | +0.25(+1.72%) |
Oct 16, 2012 | 14.37 | 14.45 | 14.36 | 14.43 | 3,308,950 | +0.09(+0.66%) |
Oct 15, 2012 | 14.28 | 14.38 | 14.21 | 14.34 | 6,678,002 | +0.14(+1.00%) |
Oct 12, 2012 | 14.24 | 14.30 | 14.17 | 14.20 | 4,445,569 | -0.05(-0.33%) |
Oct 11, 2012 | 14.34 | 14.36 | 14.24 | 14.24 | 4,974,200 | +0.08(+0.58%) |
Oct 10, 2012 | 14.23 | 14.26 | 14.11 | 14.16 | 4,065,073 | +0.02(+0.17%) |
Oct 09, 2012 | 14.24 | 14.27 | 14.11 | 14.14 | 6,436,492 | -0.02(-0.17%) |
Oct 08, 2012 | 14.14 | 14.19 | 14.11 | 14.16 | 2,078,419 | +0.00(+0.00%) |
Oct 05, 2012 | 14.33 | 14.36 | 14.10 | 14.16 | 4,767,173 | -0.01(-0.08%) |
Oct 04, 2012 | 14.12 | 14.24 | 14.09 | 14.17 | 6,695,525 | +0.13(+0.92%) |
Oct 03, 2012 | 14.11 | 14.14 | 14.03 | 14.04 | 8,437,056 | -0.11(-0.75%) |
Oct 02, 2012 | 14.24 | 14.26 | 14.10 | 14.15 | 5,304,441 | -0.02(-0.12%) |
Oct 01, 2012 | 14.17 | 14.31 | 14.14 | 14.17 | 3,908,671 | +0.14(+0.97%) |
Sep 28, 2012 | 14.10 | 14.10 | 14.00 | 14.03 | 5,601,152 | -0.16(-1.12%) |
Sep 27, 2012 | 14.11 | 14.24 | 14.06 | 14.19 | 2,370,774 | +0.26(+1.86%) |
Sep 26, 2012 | 13.94 | 13.98 | 13.88 | 13.93 | 2,462,846 | -0.05(-0.34%) |
Sep 25, 2012 | 14.20 | 14.22 | 13.96 | 13.98 | 7,420,447 | -0.19(-1.37%) |
Sep 24, 2012 | 14.14 | 14.20 | 14.11 | 14.17 | 5,928,557 | -0.08(-0.54%) |
Sep 21, 2012 | 14.34 | 14.35 | 14.25 | 14.25 | 2,159,304 | -0.01(-0.04%) |
Sep 20, 2012 | 14.14 | 14.26 | 14.09 | 14.26 | 6,979,494 | -0.09(-0.66%) |
Sep 19, 2012 | 14.29 | 14.39 | 14.26 | 14.35 | 2,421,115 | +0.10(+0.70%) |
Sep 18, 2012 | 14.22 | 14.26 | 14.17 | 14.25 | 3,222,763 | -0.03(-0.21%) |
Sep 17, 2012 | 14.38 | 14.40 | 14.24 | 14.28 | 2,785,701 | -0.17(-1.14%) |
Sep 14, 2012 | 14.42 | 14.57 | 14.40 | 14.45 | 3,272,757 | +0.09(+0.66%) |
Sep 13, 2012 | 14.06 | 14.42 | 14.02 | 14.35 | 5,548,744 | +0.25(+1.80%) |
Sep 12, 2012 | 14.14 | 14.15 | 14.06 | 14.10 | 2,821,884 | +0.05(+0.38%) |
Sep 11, 2012 | 13.98 | 14.08 | 13.97 | 14.04 | 4,316,547 | +0.21(+1.53%) |
Sep 10, 2012 | 13.90 | 13.95 | 13.82 | 13.83 | 3,034,659 | -0.17(-1.18%) |
Sep 07, 2012 | 13.93 | 14.01 | 13.93 | 14.00 | 3,511,225 | +0.11(+0.76%) |
Sep 06, 2012 | 13.70 | 13.92 | 13.69 | 13.89 | 9,724,846 | +0.33(+2.44%) |
Sep 05, 2012 | 13.56 | 13.60 | 13.50 | 13.56 | 4,694,045 | -0.04(-0.26%) |
Sep 04, 2012 | 13.66 | 13.69 | 13.55 | 13.60 | 12,797,576 | -0.25(-1.79%) |
Aug 31, 2012 | 13.83 | 13.92 | 13.71 | 13.84 | 4,714,465 | +0.17(+1.25%) |
Aug 30, 2012 | 13.82 | 13.82 | 13.64 | 13.67 | 4,076,887 | -0.26(-1.86%) |
Aug 29, 2012 | 13.98 | 14.00 | 13.91 | 13.93 | 1,812,101 | +0.01(+0.08%) |
Aug 27, 2012 | 13.96 | 13.99 | 13.90 | 13.92 | 2,339,735 | -0.09(-0.67%) |
Aug 24, 2012 | 13.93 | 14.05 | 13.89 | 14.01 | 2,291,930 | -0.02(-0.13%) |
Aug 23, 2012 | 14.11 | 14.13 | 14.00 | 14.03 | 3,968,747 | -0.18(-1.25%) |
Aug 22, 2012 | 14.07 | 14.23 | 14.04 | 14.21 | 2,488,875 | +0.02(+0.17%) |
Aug 21, 2012 | 14.24 | 14.30 | 14.14 | 14.19 | 8,297,788 | +0.12(+0.88%) |
Aug 20, 2012 | 14.03 | 14.07 | 13.99 | 14.06 | 1,431,726 | +0.10(+0.72%) |
Aug 17, 2012 | 13.98 | 14.00 | 13.93 | 13.96 | 2,726,816 | -0.04(-0.29%) |
Aug 16, 2012 | 13.90 | 14.04 | 13.86 | 14.00 | 3,835,803 | +0.19(+1.41%) |
Aug 15, 2012 | 13.78 | 13.83 | 13.77 | 13.81 | 5,377,741 | -0.04(-0.26%) |
Aug 14, 2012 | 13.86 | 13.89 | 13.80 | 13.84 | 4,493,614 | -0.02(-0.17%) |
Aug 13, 2012 | 13.89 | 13.93 | 13.81 | 13.87 | 3,690,949 | -0.15(-1.05%) |
Aug 10, 2012 | 13.87 | 14.01 | 13.85 | 14.01 | 2,247,223 | -0.01(-0.04%) |
Aug 09, 2012 | 13.99 | 14.06 | 13.97 | 14.02 | 2,339,818 | -0.01(-0.04%) |
Aug 08, 2012 | 13.97 | 14.08 | 13.96 | 14.03 | 1,800,284 | +0.09(+0.68%) |
Aug 07, 2012 | 13.97 | 14.02 | 13.93 | 13.93 | 4,293,650 | +0.06(+0.43%) |
Aug 06, 2012 | 13.86 | 13.94 | 13.84 | 13.87 | 2,604,417 | +0.00(+0.00%) |
Aug 03, 2012 | 13.80 | 13.92 | 13.78 | 13.87 | 3,105,610 | +0.27(+1.95%) |
Aug 02, 2012 | 13.58 | 13.73 | 13.50 | 13.61 | 5,174,691 | -0.03(-0.22%) |
Aug 01, 2012 | 13.77 | 13.78 | 13.63 | 13.64 | 4,276,744 | -0.04(-0.26%) |
Jul 31, 2012 | 13.73 | 13.76 | 13.65 | 13.67 | 6,273,181 | -0.01(-0.04%) |
Jul 30, 2012 | 13.67 | 13.74 | 13.65 | 13.68 | 1,964,933 | +0.01(+0.09%) |
Jul 27, 2012 | 13.48 | 13.70 | 13.47 | 13.67 | 4,857,190 | +0.36(+2.70%) |
Jul 26, 2012 | 13.31 | 13.37 | 13.27 | 13.31 | 2,924,920 | +0.25(+1.90%) |
Jul 25, 2012 | 13.06 | 13.13 | 12.95 | 13.06 | 6,245,297 | +0.16(+1.23%) |
Jul 24, 2012 | 13.04 | 13.05 | 12.79 | 12.90 | 2,400,037 | -0.08(-0.59%) |
Jul 23, 2012 | 12.89 | 13.00 | 12.83 | 12.98 | 3,860,023 | -0.25(-1.87%) |
Jul 20, 2012 | 13.32 | 13.33 | 13.21 | 13.22 | 5,034,007 | -0.16(-1.19%) |
Jul 19, 2012 | 13.37 | 13.43 | 13.31 | 13.38 | 3,337,656 | +0.22(+1.70%) |
Jul 18, 2012 | 13.01 | 13.21 | 13.01 | 13.16 | 2,959,678 | +0.08(+0.63%) |
Jul 17, 2012 | 13.01 | 13.10 | 12.86 | 13.08 | 2,249,585 | +0.19(+1.46%) |
Jul 16, 2012 | 12.88 | 12.91 | 12.80 | 12.89 | 1,615,470 | +0.02(+0.18%) |
Jul 13, 2012 | 12.69 | 12.88 | 12.69 | 12.86 | 1,323,072 | +0.22(+1.77%) |
Jul 12, 2012 | 12.60 | 12.69 | 12.52 | 12.64 | 2,485,621 | -0.19(-1.47%) |
Jul 11, 2012 | 12.82 | 12.88 | 12.72 | 12.83 | 2,005,205 | +0.12(+0.97%) |
Jul 10, 2012 | 12.91 | 12.92 | 12.66 | 12.71 | 3,939,050 | -0.18(-1.37%) |
Jul 09, 2012 | 12.84 | 12.88 | 12.78 | 12.88 | 1,545,947 | -0.03(-0.23%) |
Jul 06, 2012 | 12.91 | 12.95 | 12.82 | 12.91 | 1,704,177 | -0.15(-1.13%) |
Jul 05, 2012 | 13.05 | 13.11 | 12.99 | 13.06 | 1,970,911 | -0.02(-0.18%) |
Jul 03, 2012 | 12.95 | 13.08 | 12.94 | 13.08 | 2,041,830 | +0.09(+0.68%) |
Jul 02, 2012 | 12.97 | 13.00 | 12.89 | 12.99 | 1,602,037 | +0.11(+0.82%) |
Jun 29, 2012 | 12.86 | 12.91 | 12.82 | 12.89 | 2,528,889 | +0.47(+3.80%) |
Jun 28, 2012 | 12.36 | 12.45 | 12.27 | 12.42 | 2,750,439 | -0.13(-1.03%) |
Jun 27, 2012 | 12.49 | 12.56 | 12.46 | 12.55 | 1,785,629 | +0.16(+1.29%) |
Jun 26, 2012 | 12.35 | 12.45 | 12.24 | 12.39 | 2,699,210 | +0.17(+1.35%) |
Jun 25, 2012 | 12.25 | 12.26 | 12.15 | 12.22 | 2,883,076 | -0.23(-1.85%) |
Jun 22, 2012 | 12.43 | 12.49 | 12.36 | 12.45 | 2,200,685 | +0.08(+0.67%) |
Jun 21, 2012 | 12.75 | 12.76 | 12.35 | 12.37 | 3,393,643 | -0.45(-3.52%) |
Jun 20, 2012 | 12.88 | 12.98 | 12.74 | 12.82 | 5,972,415 | -0.08(-0.58%) |
Jun 19, 2012 | 12.88 | 12.96 | 12.85 | 12.89 | 6,030,195 | +0.22(+1.73%) |
Jun 18, 2012 | 12.56 | 12.72 | 12.53 | 12.68 | 2,809,773 | +0.16(+1.25%) |
Jun 15, 2012 | 12.39 | 12.53 | 12.37 | 12.52 | 2,561,465 | +0.17(+1.40%) |
Jun 14, 2012 | 12.25 | 12.38 | 12.19 | 12.35 | 2,788,599 | +0.07(+0.54%) |
Jun 13, 2012 | 12.30 | 12.41 | 12.24 | 12.28 | 2,491,877 | -0.14(-1.09%) |
Jun 12, 2012 | 12.35 | 12.42 | 12.25 | 12.42 | 3,392,382 | +0.21(+1.68%) |
Jun 11, 2012 | 12.48 | 12.50 | 12.20 | 12.21 | 2,930,161 | -0.21(-1.65%) |
Jun 08, 2012 | 12.17 | 12.42 | 12.15 | 12.42 | 2,201,165 | -0.02(-0.14%) |
Jun 07, 2012 | 12.62 | 12.63 | 12.39 | 12.43 | 3,973,516 | +0.01(+0.05%) |
Jun 06, 2012 | 12.20 | 12.43 | 12.20 | 12.43 | 8,248,441 | +0.42(+3.46%) |
Jun 05, 2012 | 11.90 | 12.02 | 11.89 | 12.01 | 4,575,111 | +0.13(+1.07%) |
Jun 04, 2012 | 11.88 | 11.92 | 11.76 | 11.88 | 3,843,151 | +0.12(+0.98%) |
Jun 01, 2012 | 11.84 | 11.92 | 11.76 | 11.77 | 5,009,992 | -0.23(-1.88%) |
May 31, 2012 | 12.02 | 12.07 | 11.84 | 11.99 | 4,358,622 | +0.06(+0.53%) |
May 30, 2012 | 12.01 | 12.02 | 11.91 | 11.93 | 4,202,751 | -0.32(-2.64%) |
May 29, 2012 | 12.23 | 12.29 | 12.12 | 12.25 | 3,701,051 | +0.36(+3.06%) |
May 25, 2012 | 11.93 | 11.99 | 11.88 | 11.89 | 3,650,130 | -0.16(-1.30%) |
May 24, 2012 | 12.10 | 12.11 | 11.92 | 12.05 | 4,422,654 | -0.06(-0.52%) |
May 23, 2012 | 12.04 | 12.11 | 11.86 | 12.11 | 5,119,341 | -0.16(-1.27%) |
May 22, 2012 | 12.37 | 12.43 | 12.17 | 12.27 | 3,400,519 | -0.08(-0.66%) |
May 21, 2012 | 12.09 | 12.36 | 12.09 | 12.35 | 7,509,123 | +0.30(+2.49%) |
May 18, 2012 | 12.24 | 12.25 | 12.02 | 12.05 | 5,299,941 | -0.19(-1.56%) |
May 17, 2012 | 12.43 | 12.45 | 12.24 | 12.24 | 5,677,646 | -0.23(-1.85%) |
May 16, 2012 | 12.62 | 12.70 | 12.47 | 12.47 | 5,726,233 | -0.28(-2.22%) |
May 15, 2012 | 12.84 | 12.91 | 12.72 | 12.75 | 5,662,460 | -0.13(-0.99%) |
May 14, 2012 | 12.89 | 12.98 | 12.85 | 12.88 | 4,447,105 | -0.13(-0.98%) |
May 11, 2012 | 12.99 | 13.14 | 12.98 | 13.00 | 3,791,035 | -0.12(-0.92%) |
May 10, 2012 | 13.24 | 13.26 | 13.10 | 13.13 | 11,417,273 | +0.16(+1.25%) |
May 09, 2012 | 12.89 | 13.06 | 12.82 | 12.96 | 6,603,135 | -0.10(-0.80%) |
May 08, 2012 | 13.09 | 13.11 | 12.94 | 13.07 | 5,650,198 | -0.27(-2.04%) |
May 07, 2012 | 13.29 | 13.38 | 13.26 | 13.34 | 2,693,071 | -0.01(-0.04%) |
May 04, 2012 | 13.47 | 13.50 | 13.33 | 13.35 | 4,852,235 | -0.34(-2.49%) |
May 03, 2012 | 13.76 | 13.76 | 13.63 | 13.69 | 2,528,988 | -0.12(-0.88%) |
May 02, 2012 | 13.72 | 13.82 | 13.67 | 13.81 | 3,225,908 | -0.03(-0.25%) |
May 01, 2012 | 13.73 | 13.90 | 13.73 | 13.84 | 3,859,486 | +0.07(+0.50%) |
Apr 30, 2012 | 13.77 | 13.78 | 13.72 | 13.77 | 3,076,744 | -0.06(-0.46%) |
Apr 27, 2012 | 13.82 | 13.88 | 13.75 | 13.84 | 2,378,526 | +0.08(+0.55%) |
Apr 26, 2012 | 13.65 | 13.80 | 13.64 | 13.76 | 3,082,880 | +0.02(+0.17%) |
Apr 25, 2012 | 13.67 | 13.74 | 13.65 | 13.74 | 2,502,167 | +0.20(+1.45%) |
Apr 24, 2012 | 13.52 | 13.60 | 13.49 | 13.54 | 2,179,609 | +0.11(+0.82%) |
Apr 23, 2012 | 13.40 | 13.46 | 13.33 | 13.43 | 2,767,399 | -0.21(-1.52%) |
Apr 20, 2012 | 13.65 | 13.71 | 13.62 | 13.64 | 2,023,295 | +0.07(+0.51%) |
Apr 19, 2012 | 13.61 | 13.66 | 13.47 | 13.57 | 6,149,890 | +0.02(+0.13%) |
Apr 18, 2012 | 13.56 | 13.63 | 13.53 | 13.55 | 2,416,114 | -0.03(-0.21%) |
Apr 17, 2012 | 13.52 | 13.63 | 13.47 | 13.58 | 3,689,142 | +0.16(+1.16%) |
Apr 16, 2012 | 13.48 | 13.51 | 13.35 | 13.43 | 3,919,895 | +0.05(+0.39%) |
Apr 13, 2012 | 13.54 | 13.54 | 13.36 | 13.37 | 2,915,657 | -0.17(-1.28%) |
Apr 12, 2012 | 13.37 | 13.56 | 13.37 | 13.55 | 3,762,616 | +0.35(+2.67%) |
Apr 11, 2012 | 13.24 | 13.29 | 13.18 | 13.20 | 3,824,490 | +0.13(+1.02%) |
Apr 10, 2012 | 13.26 | 13.28 | 13.03 | 13.06 | 4,179,335 | -0.19(-1.40%) |
Apr 09, 2012 | 13.23 | 13.33 | 13.20 | 13.25 | 1,638,398 | -0.11(-0.82%) |
Apr 05, 2012 | 13.29 | 13.40 | 13.29 | 13.36 | 3,748,480 | +0.08(+0.61%) |
Apr 04, 2012 | 13.30 | 13.35 | 13.22 | 13.28 | 6,471,818 | -0.16(-1.20%) |
Apr 03, 2012 | 13.55 | 13.55 | 13.35 | 13.44 | 5,867,734 | -0.21(-1.57%) |
Apr 02, 2012 | 13.52 | 13.72 | 13.48 | 13.65 | 3,395,970 | +0.07(+0.51%) |
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.58 | 4,228,014 | +0.07(+0.51%) |
Mar 29, 2012 | 13.40 | 13.54 | 13.32 | 13.51 | 7,426,184 | +0.01(+0.04%) |
Mar 28, 2012 | 13.53 | 13.56 | 13.39 | 13.51 | 4,293,576 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.49 | 13.49 | 2,577,312 | -0.12(-0.89%) |
Mar 26, 2012 | 13.54 | 13.62 | 13.54 | 13.61 | 2,966,116 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.40 | 4,336,041 | +0.18(+1.40%) |
Mar 22, 2012 | 13.19 | 13.25 | 13.13 | 13.22 | 4,771,756 | -0.13(-0.99%) |
Mar 21, 2012 | 13.35 | 13.37 | 13.28 | 13.35 | 4,003,616 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.33 | 13.41 | 2,932,624 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.58 | 13.71 | 3,627,962 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.67 | 13.62 | 13.65 | 20,488,190 | +0.08(+0.60%) |
Mar 15, 2012 | 13.47 | 13.58 | 13.43 | 13.56 | 3,581,956 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.48 | 13.32 | 13.39 | 3,912,102 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.56 | 13.36 | 13.55 | 4,689,653 | +0.28(+2.13%) |
Mar 12, 2012 | 13.25 | 13.28 | 13.19 | 13.26 | 3,248,490 | -0.11(-0.82%) |
Mar 09, 2012 | 13.39 | 13.48 | 13.35 | 13.37 | 3,218,221 | -0.03(-0.21%) |
Mar 08, 2012 | 13.35 | 13.44 | 13.28 | 13.40 | 4,059,162 | +0.19(+1.44%) |
Mar 07, 2012 | 13.11 | 13.24 | 13.09 | 13.21 | 4,416,001 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.06 | 13.14 | 5,707,942 | -0.44(-3.27%) |
Mar 05, 2012 | 13.65 | 13.66 | 13.53 | 13.58 | 2,869,141 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.75 | 13.66 | 13.70 | 4,796,096 | -0.10(-0.75%) |