Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 17.49 | 17.88 | 17.33 | 17.72 | 236,903 | +0.37(+2.11%) |
Feb 27, 2013 | 17.37 | 17.78 | 17.31 | 17.35 | 269,029 | -0.05(-0.26%) |
Feb 26, 2013 | 17.70 | 17.95 | 17.25 | 17.40 | 375,785 | -0.26(-1.47%) |
Feb 25, 2013 | 18.01 | 18.17 | 17.62 | 17.66 | 214,708 | -0.26(-1.45%) |
Feb 22, 2013 | 18.21 | 18.39 | 17.75 | 17.92 | 230,325 | -0.23(-1.26%) |
Feb 21, 2013 | 18.64 | 18.64 | 17.95 | 18.14 | 277,391 | -0.47(-2.55%) |
Feb 20, 2013 | 18.48 | 18.82 | 18.48 | 18.62 | 286,988 | +0.08(+0.41%) |
Feb 19, 2013 | 18.53 | 18.59 | 18.27 | 18.54 | 182,647 | +0.01(+0.04%) |
Feb 15, 2013 | 18.45 | 18.89 | 18.33 | 18.53 | 241,146 | +0.18(+1.00%) |
Feb 14, 2013 | 18.42 | 18.77 | 18.33 | 18.35 | 163,620 | -0.18(-0.99%) |
Feb 13, 2013 | 18.43 | 18.53 | 18.18 | 18.53 | 151,768 | +0.10(+0.54%) |
Feb 12, 2013 | 18.37 | 18.50 | 18.30 | 18.44 | 155,647 | +0.07(+0.37%) |
Feb 11, 2013 | 17.70 | 18.42 | 17.69 | 18.37 | 235,492 | +0.66(+3.76%) |
Feb 08, 2013 | 17.78 | 17.96 | 17.55 | 17.70 | 177,315 | -0.07(-0.39%) |
Feb 07, 2013 | 18.42 | 18.54 | 17.56 | 17.77 | 365,944 | -0.62(-3.37%) |
Feb 06, 2013 | 17.95 | 18.50 | 17.95 | 18.39 | 313,690 | -0.02(-0.12%) |
Feb 04, 2013 | 18.61 | 18.61 | 17.99 | 18.41 | 372,130 | -0.38(-2.03%) |
Feb 01, 2013 | 18.80 | 19.37 | 18.63 | 18.79 | 292,148 | +0.05(+0.24%) |
Jan 31, 2013 | 18.21 | 19.08 | 18.14 | 18.75 | 536,377 | +0.61(+3.37%) |
Jan 30, 2013 | 19.89 | 20.03 | 18.01 | 18.14 | 666,004 | -1.73(-8.70%) |
Jan 29, 2013 | 20.75 | 21.00 | 19.70 | 19.86 | 434,509 | -0.88(-4.24%) |
Jan 28, 2013 | 21.29 | 21.32 | 20.58 | 20.74 | 326,473 | -0.56(-2.62%) |
Jan 25, 2013 | 21.28 | 21.52 | 20.94 | 21.30 | 206,519 | +0.02(+0.07%) |
Jan 24, 2013 | 20.32 | 21.75 | 20.26 | 21.29 | 272,661 | +0.99(+4.90%) |
Jan 23, 2013 | 20.20 | 20.36 | 19.95 | 20.29 | 230,886 | +0.14(+0.68%) |
Jan 22, 2013 | 21.03 | 21.05 | 19.95 | 20.15 | 298,962 | -0.94(-4.46%) |
Jan 18, 2013 | 21.26 | 21.75 | 21.03 | 21.09 | 178,814 | -0.32(-1.50%) |
Jan 17, 2013 | 21.26 | 21.58 | 21.13 | 21.42 | 190,184 | +0.23(+1.08%) |
Jan 16, 2013 | 21.13 | 21.29 | 20.98 | 21.19 | 148,987 | +0.02(+0.11%) |
Jan 15, 2013 | 21.23 | 21.42 | 21.11 | 21.16 | 148,550 | -0.20(-0.93%) |
Jan 14, 2013 | 21.16 | 21.58 | 21.16 | 21.36 | 286,617 | +0.18(+0.87%) |
Jan 11, 2013 | 21.40 | 21.40 | 21.09 | 21.18 | 125,106 | -0.22(-1.04%) |
Jan 10, 2013 | 21.29 | 21.44 | 20.88 | 21.40 | 261,634 | +0.21(+1.01%) |
Jan 09, 2013 | 21.57 | 22.01 | 21.03 | 21.19 | 489,985 | -0.29(-1.35%) |
Jan 08, 2013 | 21.21 | 21.60 | 21.10 | 21.48 | 253,452 | +0.42(+2.00%) |
Jan 07, 2013 | 20.94 | 21.15 | 20.85 | 21.06 | 440,957 | +0.05(+0.25%) |
Jan 04, 2013 | 20.89 | 21.18 | 20.41 | 21.00 | 486,525 | +0.19(+0.92%) |
Jan 03, 2013 | 20.03 | 20.93 | 19.94 | 20.81 | 553,743 | +0.72(+3.58%) |
Jan 02, 2013 | 20.54 | 20.58 | 20.01 | 20.09 | 459,987 | -0.08(-0.38%) |
Dec 31, 2012 | 19.41 | 20.17 | 19.31 | 20.17 | 376,379 | +0.75(+3.86%) |
Dec 28, 2012 | 19.49 | 19.65 | 19.02 | 19.42 | 578,067 | -0.21(-1.05%) |
Dec 27, 2012 | 19.52 | 20.20 | 19.12 | 19.63 | 873,586 | +0.14(+0.71%) |
Dec 26, 2012 | 21.85 | 21.97 | 18.95 | 19.49 | 2,305,079 | -2.95(-13.15%) |
Dec 24, 2012 | 22.59 | 22.89 | 22.34 | 22.44 | 90,583 | -0.24(-1.08%) |
Dec 21, 2012 | 24.30 | 24.30 | 22.47 | 22.68 | 472,191 | -1.73(-7.10%) |
Dec 20, 2012 | 24.31 | 24.50 | 24.11 | 24.42 | 215,720 | +0.17(+0.69%) |
Dec 19, 2012 | 24.13 | 25.44 | 23.98 | 24.25 | 333,402 | +0.37(+1.54%) |
Dec 18, 2012 | 23.66 | 23.95 | 23.22 | 23.88 | 241,142 | +0.24(+1.00%) |
Dec 17, 2012 | 23.45 | 23.69 | 23.08 | 23.65 | 134,395 | +0.27(+1.14%) |
Dec 14, 2012 | 23.22 | 23.77 | 23.16 | 23.38 | 130,509 | +0.08(+0.33%) |
Dec 13, 2012 | 23.85 | 23.92 | 23.12 | 23.30 | 171,170 | -0.58(-2.43%) |
Dec 12, 2012 | 24.82 | 24.84 | 23.86 | 23.88 | 179,148 | -0.79(-3.19%) |
Dec 11, 2012 | 23.79 | 24.95 | 23.59 | 24.67 | 310,032 | +0.93(+3.93%) |
Dec 10, 2012 | 23.38 | 23.89 | 23.34 | 23.74 | 174,775 | +0.19(+0.81%) |
Dec 07, 2012 | 23.91 | 24.07 | 23.49 | 23.55 | 176,908 | -0.21(-0.87%) |
Dec 06, 2012 | 23.89 | 24.01 | 23.47 | 23.75 | 84,443 | -0.14(-0.58%) |
Dec 05, 2012 | 23.93 | 24.19 | 23.53 | 23.89 | 132,077 | +0.04(+0.16%) |
Dec 04, 2012 | 24.08 | 24.21 | 23.69 | 23.85 | 214,840 | -0.39(-1.61%) |
Nov 30, 2012 | 24.08 | 24.34 | 23.69 | 24.24 | 274,502 | +0.21(+0.86%) |
Nov 29, 2012 | 24.24 | 24.53 | 24.03 | 24.04 | 322,391 | -0.03(-0.13%) |
Nov 28, 2012 | 24.07 | 24.56 | 23.96 | 24.07 | 414,636 | -0.01(-0.03%) |
Nov 27, 2012 | 22.51 | 24.12 | 22.39 | 24.08 | 588,345 | +1.57(+6.96%) |
Nov 26, 2012 | 22.22 | 22.51 | 22.14 | 22.51 | 123,970 | +0.24(+1.06%) |
Nov 23, 2012 | 22.29 | 22.59 | 22.13 | 22.27 | 31,060 | +0.11(+0.48%) |
Nov 21, 2012 | 21.78 | 22.34 | 21.74 | 22.16 | 73,158 | +0.42(+1.93%) |
Nov 20, 2012 | 22.16 | 22.16 | 21.61 | 21.74 | 208,537 | -0.44(-1.96%) |
Nov 19, 2012 | 21.99 | 22.20 | 21.77 | 22.18 | 105,198 | +0.44(+2.00%) |
Nov 16, 2012 | 21.46 | 21.77 | 21.21 | 21.74 | 161,715 | +0.30(+1.39%) |
Nov 15, 2012 | 21.60 | 21.68 | 20.95 | 21.45 | 344,896 | -0.08(-0.39%) |
Nov 14, 2012 | 22.39 | 22.62 | 21.43 | 21.53 | 668,103 | -1.09(-4.80%) |
Nov 13, 2012 | 21.69 | 22.76 | 21.29 | 22.62 | 406,666 | -0.21(-0.94%) |
Nov 12, 2012 | 22.64 | 22.85 | 22.60 | 22.83 | 163,160 | +0.21(+0.91%) |
Nov 09, 2012 | 22.32 | 22.85 | 22.32 | 22.62 | 219,734 | +0.15(+0.68%) |
Nov 08, 2012 | 22.23 | 22.57 | 22.16 | 22.47 | 267,204 | +0.15(+0.68%) |
Nov 07, 2012 | 22.07 | 22.90 | 21.95 | 22.32 | 361,621 | +0.07(+0.31%) |
Nov 06, 2012 | 21.59 | 22.32 | 21.42 | 22.25 | 733,178 | +1.75(+8.54%) |
Nov 05, 2012 | 20.18 | 20.57 | 20.13 | 20.50 | 432,540 | +0.34(+1.71%) |
Nov 02, 2012 | 20.13 | 20.44 | 19.89 | 20.15 | 363,728 | +0.15(+0.73%) |
Nov 01, 2012 | 19.54 | 20.16 | 19.41 | 20.01 | 95,563 | +0.50(+2.59%) |
Oct 31, 2012 | 19.68 | 19.69 | 19.18 | 19.51 | 86,515 | -0.11(-0.58%) |
Oct 26, 2012 | 19.78 | 19.62 | 19.62 | 19.62 | 85,829 | -0.21(-1.04%) |
Oct 25, 2012 | 19.80 | 20.11 | 19.74 | 19.83 | 94,257 | +0.21(+1.09%) |
Oct 24, 2012 | 19.93 | 20.01 | 19.51 | 19.61 | 104,919 | -0.27(-1.35%) |
Oct 23, 2012 | 20.12 | 20.21 | 19.59 | 19.88 | 141,866 | -0.08(-0.42%) |
Oct 19, 2012 | 19.90 | 20.06 | 19.82 | 19.96 | 174,354 | -0.07(-0.34%) |
Oct 18, 2012 | 20.06 | 20.29 | 19.80 | 20.03 | 160,283 | -0.11(-0.53%) |
Oct 17, 2012 | 20.19 | 20.19 | 19.87 | 20.14 | 161,786 | -0.08(-0.42%) |
Oct 16, 2012 | 20.12 | 20.25 | 19.93 | 20.22 | 84,484 | +0.17(+0.84%) |
Oct 15, 2012 | 20.14 | 20.15 | 19.80 | 20.06 | 90,922 | -0.02(-0.11%) |
Oct 12, 2012 | 20.17 | 20.32 | 19.99 | 20.08 | 58,235 | -0.08(-0.42%) |
Oct 11, 2012 | 20.44 | 20.55 | 20.04 | 20.16 | 113,904 | -0.14(-0.68%) |
Oct 10, 2012 | 20.50 | 20.78 | 20.12 | 20.30 | 103,902 | -0.23(-1.12%) |
Oct 09, 2012 | 21.02 | 21.11 | 20.41 | 20.53 | 156,354 | -0.40(-1.90%) |
Oct 08, 2012 | 20.95 | 21.10 | 20.71 | 20.93 | 157,918 | -0.16(-0.76%) |
Oct 05, 2012 | 20.93 | 21.28 | 20.87 | 21.09 | 118,746 | +0.23(+1.10%) |
Oct 04, 2012 | 20.87 | 20.95 | 20.61 | 20.86 | 124,199 | +0.10(+0.48%) |
Oct 03, 2012 | 20.62 | 21.02 | 20.40 | 20.76 | 146,741 | +0.12(+0.59%) |
Oct 02, 2012 | 20.44 | 20.71 | 20.31 | 20.64 | 170,543 | +0.24(+1.16%) |
Oct 01, 2012 | 20.03 | 20.69 | 19.96 | 20.40 | 282,724 | +0.41(+2.06%) |
Sep 28, 2012 | 20.32 | 20.37 | 19.93 | 19.99 | 93,759 | -0.44(-2.17%) |
Sep 27, 2012 | 20.07 | 20.64 | 19.86 | 20.43 | 127,675 | +0.44(+2.22%) |
Sep 26, 2012 | 20.12 | 20.25 | 19.77 | 19.99 | 154,091 | -0.20(-0.98%) |
Sep 25, 2012 | 20.64 | 20.89 | 20.15 | 20.19 | 125,099 | -0.37(-1.79%) |
Sep 24, 2012 | 20.33 | 20.79 | 20.25 | 20.55 | 114,346 | -0.04(-0.19%) |
Sep 21, 2012 | 20.90 | 20.90 | 20.52 | 20.59 | 189,950 | -0.08(-0.37%) |
Sep 20, 2012 | 20.62 | 20.76 | 20.51 | 20.67 | 105,025 | -0.10(-0.48%) |
Sep 19, 2012 | 21.04 | 21.15 | 20.56 | 20.77 | 166,437 | -0.28(-1.31%) |
Sep 18, 2012 | 20.68 | 21.08 | 20.68 | 21.04 | 159,598 | +0.24(+1.14%) |
Sep 17, 2012 | 21.12 | 21.12 | 20.54 | 20.80 | 162,975 | -0.44(-2.05%) |
Sep 14, 2012 | 21.36 | 21.59 | 21.23 | 21.24 | 145,406 | -0.09(-0.43%) |
Sep 13, 2012 | 21.24 | 21.44 | 21.03 | 21.33 | 253,551 | +0.08(+0.40%) |
Sep 12, 2012 | 21.12 | 21.59 | 20.93 | 21.25 | 199,636 | +0.07(+0.32%) |
Sep 11, 2012 | 21.25 | 21.59 | 21.02 | 21.18 | 240,425 | -0.04(-0.18%) |
Sep 10, 2012 | 21.35 | 21.41 | 21.02 | 21.22 | 160,147 | -0.29(-1.35%) |
Sep 07, 2012 | 21.46 | 21.74 | 21.38 | 21.51 | 166,902 | +0.08(+0.39%) |
Sep 06, 2012 | 21.40 | 21.64 | 21.11 | 21.42 | 264,498 | +0.20(+0.94%) |
Sep 05, 2012 | 20.87 | 21.29 | 20.87 | 21.22 | 285,869 | +0.32(+1.54%) |
Sep 04, 2012 | 21.18 | 21.20 | 20.15 | 20.90 | 202,827 | -0.41(-1.94%) |
Aug 31, 2012 | 21.28 | 21.42 | 20.88 | 21.32 | 97,689 | +0.15(+0.72%) |
Aug 30, 2012 | 21.35 | 21.45 | 21.06 | 21.16 | 68,243 | -0.27(-1.25%) |
Aug 29, 2012 | 21.55 | 21.66 | 21.29 | 21.43 | 92,581 | -0.13(-0.60%) |
Aug 27, 2012 | 21.56 | 21.98 | 21.43 | 21.56 | 138,812 | +0.02(+0.11%) |
Aug 24, 2012 | 21.26 | 21.64 | 21.14 | 21.54 | 134,203 | +0.19(+0.90%) |
Aug 23, 2012 | 21.60 | 21.69 | 21.24 | 21.35 | 77,221 | -0.27(-1.24%) |
Aug 22, 2012 | 21.24 | 21.84 | 21.24 | 21.61 | 158,951 | +0.22(+1.04%) |
Aug 21, 2012 | 21.95 | 22.26 | 21.27 | 21.39 | 173,475 | -0.41(-1.86%) |
Aug 20, 2012 | 22.06 | 22.12 | 21.49 | 21.80 | 154,867 | -0.27(-1.21%) |
Aug 17, 2012 | 21.85 | 22.10 | 21.67 | 22.07 | 152,218 | +0.27(+1.23%) |
Aug 16, 2012 | 21.44 | 21.86 | 21.26 | 21.80 | 123,426 | +0.29(+1.35%) |
Aug 15, 2012 | 21.44 | 21.71 | 21.30 | 21.51 | 165,342 | -0.03(-0.14%) |
Aug 14, 2012 | 21.40 | 21.67 | 21.29 | 21.54 | 268,952 | +0.19(+0.90%) |
Aug 13, 2012 | 21.30 | 21.44 | 21.04 | 21.35 | 260,326 | -0.05(-0.25%) |
Aug 10, 2012 | 21.14 | 21.52 | 20.65 | 21.40 | 209,872 | +0.14(+0.65%) |
Aug 09, 2012 | 21.78 | 21.88 | 21.16 | 21.26 | 203,409 | -0.47(-2.18%) |
Aug 08, 2012 | 21.71 | 22.27 | 21.67 | 21.74 | 282,157 | -0.15(-0.70%) |
Aug 07, 2012 | 21.59 | 22.01 | 21.56 | 21.89 | 333,410 | +0.36(+1.67%) |
Aug 06, 2012 | 21.17 | 21.58 | 21.14 | 21.53 | 251,781 | +0.39(+1.84%) |
Aug 03, 2012 | 21.27 | 21.50 | 20.97 | 21.14 | 393,905 | +0.14(+0.66%) |
Aug 02, 2012 | 20.81 | 21.35 | 20.39 | 21.00 | 352,648 | -0.03(-0.15%) |
Aug 01, 2012 | 21.52 | 21.84 | 20.96 | 21.03 | 428,582 | -0.44(-2.06%) |
Jul 31, 2012 | 20.25 | 21.58 | 20.25 | 21.48 | 567,939 | +1.05(+5.13%) |
Jul 30, 2012 | 19.86 | 20.90 | 19.67 | 20.43 | 750,643 | +0.49(+2.45%) |
Jul 27, 2012 | 17.10 | 20.20 | 17.05 | 19.94 | 1,911,568 | +4.17(+26.47%) |
Jul 26, 2012 | 15.74 | 15.91 | 15.39 | 15.77 | 237,298 | +0.24(+1.58%) |
Jul 25, 2012 | 15.60 | 15.90 | 15.44 | 15.52 | 168,375 | +0.05(+0.35%) |
Jul 24, 2012 | 15.83 | 15.83 | 15.29 | 15.47 | 142,544 | -0.28(-1.80%) |
Jul 23, 2012 | 15.84 | 15.90 | 15.49 | 15.75 | 125,784 | -0.27(-1.67%) |
Jul 20, 2012 | 15.94 | 16.12 | 15.87 | 16.02 | 141,272 | -0.02(-0.10%) |
Jul 19, 2012 | 15.65 | 16.39 | 15.65 | 16.04 | 245,266 | +0.44(+2.79%) |
Jul 18, 2012 | 15.33 | 15.67 | 15.26 | 15.60 | 185,163 | +0.29(+1.90%) |
Jul 17, 2012 | 15.55 | 15.55 | 15.04 | 15.31 | 226,546 | -0.23(-1.48%) |
Jul 16, 2012 | 15.84 | 15.95 | 15.23 | 15.54 | 267,509 | -0.31(-1.98%) |
Jul 13, 2012 | 15.53 | 16.01 | 15.46 | 15.85 | 132,607 | +0.35(+2.27%) |
Jul 12, 2012 | 15.32 | 15.60 | 15.13 | 15.50 | 174,091 | +0.05(+0.30%) |
Jul 11, 2012 | 15.67 | 15.67 | 15.17 | 15.45 | 230,148 | -0.20(-1.27%) |
Jul 10, 2012 | 15.69 | 15.96 | 15.57 | 15.65 | 242,532 | -0.01(-0.05%) |
Jul 09, 2012 | 15.56 | 15.69 | 15.33 | 15.66 | 349,529 | +0.13(+0.84%) |
Jul 06, 2012 | 15.63 | 15.68 | 15.35 | 15.53 | 148,919 | -0.26(-1.65%) |
Jul 05, 2012 | 15.63 | 15.81 | 15.48 | 15.79 | 134,449 | +0.15(+0.98%) |
Jul 03, 2012 | 15.51 | 15.94 | 15.51 | 15.64 | 123,656 | +0.17(+1.09%) |
Jul 02, 2012 | 15.04 | 15.55 | 15.04 | 15.47 | 252,023 | +0.43(+2.85%) |
Jun 29, 2012 | 14.71 | 15.10 | 14.54 | 15.04 | 120,082 | +0.65(+4.51%) |
Jun 28, 2012 | 14.28 | 14.51 | 14.03 | 14.39 | 362,855 | -0.03(-0.21%) |
Jun 27, 2012 | 14.60 | 14.69 | 14.31 | 14.42 | 165,469 | -0.12(-0.84%) |
Jun 26, 2012 | 14.55 | 14.74 | 14.37 | 14.54 | 110,909 | -0.02(-0.11%) |
Jun 25, 2012 | 14.54 | 14.74 | 14.34 | 14.56 | 102,640 | -0.25(-1.70%) |
Jun 22, 2012 | 14.65 | 14.96 | 14.49 | 14.81 | 164,723 | +0.28(+1.95%) |
Jun 21, 2012 | 15.15 | 15.19 | 14.48 | 14.53 | 147,572 | -0.63(-4.14%) |
Jun 20, 2012 | 15.09 | 15.24 | 14.92 | 15.16 | 132,342 | +0.05(+0.30%) |
Jun 19, 2012 | 14.72 | 15.16 | 14.61 | 15.11 | 168,414 | +0.47(+3.18%) |
Jun 18, 2012 | 14.38 | 14.64 | 14.12 | 14.64 | 203,273 | +0.24(+1.70%) |
Jun 15, 2012 | 14.48 | 14.56 | 14.33 | 14.40 | 151,759 | -0.02(-0.11%) |
Jun 14, 2012 | 14.24 | 14.52 | 14.24 | 14.41 | 138,827 | +0.18(+1.29%) |
Jun 13, 2012 | 14.07 | 14.55 | 14.07 | 14.23 | 279,754 | +0.11(+0.76%) |
Jun 12, 2012 | 13.89 | 14.26 | 13.83 | 14.12 | 232,698 | +0.24(+1.76%) |
Jun 11, 2012 | 13.94 | 14.06 | 13.80 | 13.88 | 244,364 | +0.05(+0.39%) |
Jun 08, 2012 | 13.51 | 13.95 | 13.38 | 13.83 | 239,849 | +0.26(+1.92%) |
Jun 07, 2012 | 13.76 | 13.93 | 13.43 | 13.57 | 315,351 | -0.04(-0.28%) |
Jun 06, 2012 | 13.38 | 13.75 | 13.26 | 13.60 | 263,510 | +0.30(+2.24%) |
Jun 05, 2012 | 13.14 | 13.37 | 12.94 | 13.31 | 218,007 | +0.08(+0.58%) |
Jun 04, 2012 | 13.41 | 13.47 | 13.03 | 13.23 | 319,522 | -0.15(-1.09%) |
Jun 01, 2012 | 13.51 | 13.55 | 13.25 | 13.38 | 228,713 | -0.43(-3.10%) |
May 31, 2012 | 13.80 | 13.89 | 13.42 | 13.80 | 266,357 | -0.01(-0.06%) |
May 30, 2012 | 14.17 | 14.22 | 13.68 | 13.81 | 256,572 | -0.60(-4.19%) |
May 29, 2012 | 14.35 | 14.58 | 14.13 | 14.41 | 258,404 | +0.20(+1.40%) |
May 25, 2012 | 14.16 | 14.41 | 14.08 | 14.22 | 105,533 | +0.06(+0.43%) |
May 24, 2012 | 14.06 | 14.34 | 13.87 | 14.15 | 234,771 | +0.15(+1.04%) |
May 23, 2012 | 13.50 | 14.13 | 13.50 | 14.01 | 275,966 | +0.41(+2.98%) |
May 22, 2012 | 13.44 | 13.91 | 13.37 | 13.60 | 291,346 | +0.11(+0.85%) |
May 21, 2012 | 13.28 | 13.68 | 13.20 | 13.49 | 233,453 | +0.22(+1.67%) |
May 18, 2012 | 13.45 | 13.75 | 13.17 | 13.27 | 258,125 | -0.18(-1.31%) |
May 17, 2012 | 13.97 | 13.97 | 13.38 | 13.44 | 280,230 | -0.55(-3.93%) |
May 16, 2012 | 13.91 | 14.26 | 13.88 | 13.99 | 260,998 | +0.11(+0.77%) |
May 15, 2012 | 13.81 | 14.22 | 13.73 | 13.89 | 302,794 | -0.02(-0.16%) |
May 14, 2012 | 13.67 | 14.14 | 13.67 | 13.91 | 439,626 | +0.02(+0.11%) |
May 11, 2012 | 13.27 | 14.02 | 13.22 | 13.90 | 450,140 | +0.60(+4.54%) |
May 10, 2012 | 12.78 | 13.30 | 12.61 | 13.29 | 498,227 | +0.53(+4.13%) |
May 09, 2012 | 11.89 | 12.87 | 11.86 | 12.76 | 1,422,798 | -0.89(-6.55%) |
May 08, 2012 | 13.68 | 13.95 | 13.48 | 13.66 | 704,228 | -0.20(-1.43%) |
May 07, 2012 | 13.90 | 14.32 | 13.73 | 13.86 | 478,867 | -0.11(-0.77%) |
May 04, 2012 | 13.77 | 14.14 | 13.73 | 13.96 | 269,877 | +0.18(+1.27%) |
May 03, 2012 | 14.21 | 14.23 | 13.57 | 13.79 | 293,653 | -0.47(-3.27%) |
May 02, 2012 | 14.38 | 14.50 | 14.17 | 14.25 | 236,948 | -0.13(-0.90%) |
May 01, 2012 | 14.73 | 15.12 | 14.35 | 14.38 | 442,269 | -0.31(-2.08%) |
Apr 30, 2012 | 14.74 | 14.88 | 14.44 | 14.69 | 343,887 | -0.06(-0.41%) |
Apr 27, 2012 | 14.82 | 14.84 | 14.50 | 14.75 | 164,696 | -0.04(-0.26%) |
Apr 26, 2012 | 14.70 | 14.86 | 14.43 | 14.79 | 226,907 | +0.08(+0.57%) |
Apr 25, 2012 | 14.57 | 14.77 | 14.52 | 14.71 | 192,919 | +0.29(+2.01%) |
Apr 24, 2012 | 14.23 | 14.61 | 14.19 | 14.41 | 205,462 | +0.21(+1.51%) |
Apr 23, 2012 | 14.25 | 14.29 | 13.90 | 14.20 | 345,346 | -0.28(-1.95%) |
Apr 20, 2012 | 14.51 | 14.57 | 14.31 | 14.48 | 285,232 | +0.13(+0.91%) |
Apr 19, 2012 | 14.76 | 14.77 | 14.22 | 14.35 | 412,012 | -0.47(-3.20%) |
Apr 18, 2012 | 15.39 | 15.39 | 14.68 | 14.83 | 506,991 | -0.64(-4.15%) |
Apr 17, 2012 | 15.06 | 15.76 | 15.06 | 15.47 | 736,905 | +0.51(+3.42%) |
Apr 16, 2012 | 14.76 | 15.00 | 14.57 | 14.96 | 387,693 | +0.31(+2.09%) |
Apr 13, 2012 | 14.48 | 14.74 | 14.37 | 14.65 | 285,717 | +0.15(+1.05%) |
Apr 12, 2012 | 14.38 | 14.58 | 14.25 | 14.50 | 415,298 | +0.09(+0.64%) |
Apr 11, 2012 | 14.05 | 14.54 | 13.85 | 14.41 | 539,757 | +0.61(+4.43%) |
Apr 10, 2012 | 14.00 | 14.05 | 13.67 | 13.80 | 554,204 | -0.23(-1.63%) |
Apr 09, 2012 | 13.79 | 14.11 | 13.70 | 14.03 | 359,655 | -0.02(-0.16%) |
Apr 05, 2012 | 13.24 | 14.12 | 13.12 | 14.05 | 393,689 | +0.78(+5.88%) |
Apr 04, 2012 | 13.38 | 13.49 | 13.13 | 13.27 | 183,787 | -0.28(-2.03%) |
Apr 03, 2012 | 13.64 | 14.01 | 13.47 | 13.54 | 301,216 | -0.22(-1.61%) |
Apr 02, 2012 | 13.31 | 13.92 | 13.31 | 13.77 | 291,188 | +0.42(+3.15%) |
Mar 30, 2012 | 13.56 | 13.73 | 13.33 | 13.34 | 211,017 | -0.11(-0.80%) |
Mar 29, 2012 | 12.99 | 13.46 | 12.93 | 13.45 | 295,950 | +0.34(+2.56%) |
Mar 28, 2012 | 13.12 | 13.35 | 13.02 | 13.12 | 179,741 | -0.02(-0.17%) |
Mar 27, 2012 | 13.25 | 13.34 | 13.02 | 13.14 | 333,125 | -0.15(-1.15%) |
Mar 26, 2012 | 13.18 | 13.58 | 13.15 | 13.29 | 417,757 | +0.24(+1.87%) |
Mar 23, 2012 | 12.78 | 13.05 | 12.59 | 13.05 | 198,072 | +0.25(+1.97%) |
Mar 22, 2012 | 12.53 | 12.90 | 12.46 | 12.79 | 178,190 | +0.10(+0.78%) |
Mar 21, 2012 | 12.76 | 12.78 | 12.46 | 12.70 | 335,604 | -0.07(-0.54%) |
Mar 20, 2012 | 12.92 | 12.99 | 12.70 | 12.76 | 183,315 | -0.29(-2.22%) |
Mar 19, 2012 | 12.66 | 13.09 | 12.46 | 13.05 | 410,227 | +0.34(+2.71%) |
Mar 16, 2012 | 12.47 | 12.71 | 12.42 | 12.71 | 435,117 | +0.23(+1.84%) |
Mar 15, 2012 | 12.58 | 12.63 | 12.40 | 12.48 | 411,414 | -0.11(-0.91%) |
Mar 14, 2012 | 12.76 | 12.82 | 11.79 | 12.60 | 790,338 | -0.17(-1.32%) |
Mar 13, 2012 | 12.45 | 12.83 | 12.37 | 12.76 | 781,029 | +0.53(+4.31%) |
Mar 12, 2012 | 12.43 | 12.67 | 12.09 | 12.24 | 222,857 | -0.12(-0.99%) |
Mar 09, 2012 | 12.27 | 12.49 | 12.14 | 12.36 | 336,109 | +0.09(+0.75%) |
Mar 08, 2012 | 12.08 | 12.38 | 11.79 | 12.27 | 324,856 | +0.24(+2.03%) |
Mar 07, 2012 | 11.84 | 12.05 | 11.47 | 12.02 | 301,553 | +0.24(+2.08%) |
Mar 06, 2012 | 12.05 | 12.07 | 11.36 | 11.78 | 451,507 | -0.42(-3.45%) |
Mar 05, 2012 | 12.34 | 12.46 | 12.15 | 12.20 | 322,879 | -0.18(-1.42%) |
Mar 02, 2012 | 12.76 | 12.85 | 12.25 | 12.37 | 241,993 | -0.37(-2.88%) |