Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.44 | 19.51 | 19.09 | 19.39 | 59,028 | +0.20(+1.03%) |
Feb 27, 2013 | 18.89 | 19.77 | 18.89 | 19.20 | 56,847 | +0.45(+2.40%) |
Feb 26, 2013 | 18.79 | 19.19 | 18.67 | 18.75 | 34,777 | +0.03(+0.15%) |
Feb 25, 2013 | 19.21 | 19.62 | 18.60 | 18.72 | 83,286 | -0.27(-1.43%) |
Feb 22, 2013 | 18.70 | 20.39 | 18.52 | 18.99 | 98,213 | +0.72(+3.95%) |
Feb 21, 2013 | 18.99 | 18.99 | 17.36 | 18.27 | 140,553 | -0.93(-4.83%) |
Feb 20, 2013 | 20.18 | 20.24 | 19.10 | 19.20 | 104,887 | -1.05(-5.19%) |
Feb 19, 2013 | 20.20 | 20.65 | 20.10 | 20.24 | 93,018 | +0.09(+0.46%) |
Feb 15, 2013 | 20.14 | 20.16 | 19.62 | 20.15 | 59,148 | +0.69(+3.56%) |
Feb 14, 2013 | 19.22 | 19.64 | 19.05 | 19.46 | 35,886 | +0.18(+0.92%) |
Feb 13, 2013 | 19.57 | 19.57 | 19.15 | 19.28 | 16,756 | -0.30(-1.53%) |
Feb 12, 2013 | 19.40 | 19.68 | 19.26 | 19.58 | 13,648 | +0.28(+1.46%) |
Feb 11, 2013 | 19.20 | 19.39 | 18.95 | 19.30 | 14,683 | +0.06(+0.29%) |
Feb 08, 2013 | 19.24 | 19.50 | 19.22 | 19.24 | 18,392 | -0.03(-0.15%) |
Feb 07, 2013 | 19.95 | 20.22 | 18.84 | 19.27 | 32,477 | -0.79(-3.93%) |
Feb 06, 2013 | 19.21 | 20.49 | 19.21 | 20.06 | 60,209 | +0.57(+2.93%) |
Feb 04, 2013 | 19.68 | 20.02 | 19.42 | 19.49 | 51,354 | -0.39(-1.98%) |
Feb 01, 2013 | 19.77 | 20.20 | 19.45 | 19.88 | 41,997 | +0.19(+0.95%) |
Jan 31, 2013 | 19.43 | 19.79 | 19.39 | 19.69 | 31,311 | +0.30(+1.55%) |
Jan 30, 2013 | 20.03 | 20.06 | 19.21 | 19.39 | 56,115 | -0.71(-3.54%) |
Jan 29, 2013 | 19.68 | 20.24 | 19.68 | 20.10 | 42,379 | +0.38(+1.95%) |
Jan 28, 2013 | 19.70 | 20.16 | 19.27 | 19.72 | 40,352 | +0.17(+0.86%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.36 | 19.55 | 32,961 | -0.42(-2.11%) |
Jan 24, 2013 | 19.95 | 20.32 | 19.93 | 19.97 | 32,893 | +0.07(+0.38%) |
Jan 23, 2013 | 20.32 | 20.43 | 19.79 | 19.90 | 71,179 | -0.42(-2.08%) |
Jan 22, 2013 | 19.68 | 20.51 | 19.66 | 20.32 | 74,816 | +0.74(+3.78%) |
Jan 18, 2013 | 19.55 | 19.68 | 19.47 | 19.58 | 36,973 | -0.05(-0.24%) |
Jan 17, 2013 | 20.01 | 20.01 | 19.48 | 19.63 | 41,158 | -0.13(-0.66%) |
Jan 16, 2013 | 20.27 | 20.31 | 19.70 | 19.76 | 39,408 | -0.55(-2.72%) |
Jan 15, 2013 | 20.21 | 20.53 | 19.96 | 20.31 | 31,079 | -0.13(-0.64%) |
Jan 14, 2013 | 20.39 | 20.62 | 20.37 | 20.44 | 15,408 | +0.07(+0.37%) |
Jan 11, 2013 | 20.57 | 20.57 | 20.07 | 20.37 | 30,116 | -0.14(-0.69%) |
Jan 10, 2013 | 20.71 | 20.79 | 20.28 | 20.51 | 10,781 | -0.02(-0.09%) |
Jan 09, 2013 | 20.56 | 20.80 | 20.21 | 20.53 | 42,593 | +0.19(+0.92%) |
Jan 08, 2013 | 21.11 | 21.11 | 20.22 | 20.34 | 88,530 | -0.68(-3.25%) |
Jan 07, 2013 | 21.18 | 21.23 | 20.91 | 21.02 | 46,426 | -0.07(-0.31%) |
Jan 04, 2013 | 21.29 | 21.49 | 21.01 | 21.09 | 40,372 | -0.20(-0.92%) |
Jan 03, 2013 | 21.95 | 22.20 | 20.80 | 21.29 | 58,247 | -0.67(-3.07%) |
Jan 02, 2013 | 21.89 | 22.05 | 21.12 | 21.96 | 87,435 | +1.18(+5.68%) |
Dec 31, 2012 | 19.94 | 20.82 | 19.94 | 20.78 | 37,571 | +0.92(+4.62%) |
Dec 28, 2012 | 20.04 | 20.15 | 19.24 | 19.86 | 22,691 | -0.31(-1.53%) |
Dec 27, 2012 | 20.18 | 20.41 | 19.69 | 20.17 | 27,599 | -0.03(-0.14%) |
Dec 26, 2012 | 20.29 | 20.39 | 20.04 | 20.20 | 23,340 | -0.11(-0.55%) |
Dec 24, 2012 | 19.96 | 20.39 | 19.90 | 20.31 | 25,101 | +0.13(+0.65%) |
Dec 21, 2012 | 20.23 | 20.24 | 19.68 | 20.18 | 171,698 | -0.15(-0.74%) |
Dec 20, 2012 | 20.01 | 20.51 | 19.79 | 20.33 | 47,583 | +0.37(+1.83%) |
Dec 19, 2012 | 19.85 | 20.22 | 19.64 | 19.96 | 55,634 | +0.08(+0.42%) |
Dec 18, 2012 | 19.12 | 19.92 | 19.12 | 19.88 | 77,261 | +0.92(+4.84%) |
Dec 17, 2012 | 18.72 | 19.06 | 18.60 | 18.96 | 55,841 | +0.44(+2.38%) |
Dec 14, 2012 | 18.11 | 18.69 | 18.11 | 18.52 | 39,246 | +0.41(+2.28%) |
Dec 13, 2012 | 17.95 | 18.37 | 17.95 | 18.11 | 15,431 | +0.07(+0.36%) |
Dec 12, 2012 | 17.90 | 18.44 | 17.90 | 18.04 | 35,474 | +0.21(+1.16%) |
Dec 11, 2012 | 17.77 | 18.14 | 17.68 | 17.84 | 25,683 | +0.30(+1.71%) |
Dec 10, 2012 | 17.10 | 17.70 | 17.10 | 17.54 | 19,932 | +0.39(+2.30%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.97 | 17.14 | 18,197 | +0.04(+0.22%) |
Dec 06, 2012 | 17.47 | 17.47 | 16.96 | 17.11 | 57,149 | -0.22(-1.30%) |
Dec 05, 2012 | 18.14 | 18.14 | 17.26 | 17.33 | 82,719 | -0.62(-3.45%) |
Dec 04, 2012 | 18.36 | 18.61 | 17.60 | 17.95 | 50,415 | -0.58(-3.14%) |
Nov 30, 2012 | 18.53 | 18.88 | 18.39 | 18.53 | 49,607 | +0.14(+0.76%) |
Nov 29, 2012 | 17.81 | 18.63 | 17.72 | 18.39 | 42,911 | +0.68(+3.86%) |
Nov 28, 2012 | 17.23 | 17.74 | 17.19 | 17.70 | 31,939 | +0.48(+2.77%) |
Nov 27, 2012 | 17.56 | 17.56 | 17.18 | 17.23 | 79,962 | -0.25(-1.45%) |
Nov 26, 2012 | 17.29 | 17.54 | 17.12 | 17.48 | 25,410 | +0.13(+0.76%) |
Nov 23, 2012 | 17.09 | 17.35 | 16.89 | 17.35 | 17,165 | +0.32(+1.87%) |
Nov 21, 2012 | 16.68 | 17.08 | 16.53 | 17.03 | 39,487 | +0.46(+2.77%) |
Nov 20, 2012 | 16.75 | 17.06 | 16.39 | 16.57 | 43,636 | -0.33(-1.94%) |
Nov 19, 2012 | 16.11 | 17.00 | 16.11 | 16.90 | 49,964 | +1.12(+7.10%) |
Nov 16, 2012 | 15.92 | 16.18 | 15.55 | 15.78 | 66,947 | -0.17(-1.04%) |
Nov 15, 2012 | 16.61 | 16.61 | 15.57 | 15.94 | 37,710 | -0.60(-3.62%) |
Nov 14, 2012 | 16.85 | 16.97 | 16.53 | 16.54 | 32,827 | -0.30(-1.78%) |
Nov 13, 2012 | 16.89 | 16.97 | 16.84 | 16.84 | 19,981 | -0.17(-0.99%) |
Nov 12, 2012 | 16.94 | 17.08 | 16.85 | 17.01 | 26,701 | +0.14(+0.83%) |
Nov 09, 2012 | 16.23 | 17.21 | 16.17 | 16.87 | 86,275 | +0.49(+2.97%) |
Nov 08, 2012 | 17.32 | 17.32 | 16.17 | 16.38 | 148,781 | -0.96(-5.51%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.90 | 17.34 | 43,097 | -0.35(-1.96%) |
Nov 06, 2012 | 17.37 | 17.79 | 17.22 | 17.69 | 26,339 | +0.49(+2.83%) |
Nov 05, 2012 | 16.85 | 17.41 | 16.85 | 17.20 | 11,758 | +0.25(+1.49%) |
Nov 02, 2012 | 17.42 | 17.73 | 16.85 | 16.95 | 54,440 | -0.52(-2.95%) |
Nov 01, 2012 | 17.02 | 17.48 | 17.02 | 17.46 | 27,894 | +0.61(+3.61%) |
Oct 31, 2012 | 17.25 | 17.38 | 16.84 | 16.85 | 41,642 | -0.22(-1.32%) |
Oct 26, 2012 | 16.92 | 17.08 | 17.08 | 17.08 | 29,905 | +0.18(+1.05%) |
Oct 25, 2012 | 16.68 | 17.31 | 16.59 | 16.90 | 47,041 | +0.44(+2.67%) |
Oct 24, 2012 | 16.50 | 16.54 | 16.28 | 16.46 | 43,823 | +0.11(+0.69%) |
Oct 23, 2012 | 16.45 | 16.52 | 16.02 | 16.35 | 55,764 | -0.10(-0.63%) |
Oct 19, 2012 | 16.85 | 16.85 | 16.22 | 16.45 | 49,874 | -0.53(-3.14%) |
Oct 18, 2012 | 17.17 | 17.28 | 16.73 | 16.98 | 31,579 | -0.19(-1.09%) |
Oct 17, 2012 | 17.52 | 17.61 | 16.95 | 17.17 | 36,508 | -0.40(-2.29%) |
Oct 16, 2012 | 16.78 | 18.01 | 16.61 | 17.57 | 48,884 | +1.00(+6.05%) |
Oct 15, 2012 | 16.55 | 16.72 | 16.14 | 16.57 | 33,090 | +0.17(+1.03%) |
Oct 12, 2012 | 16.38 | 16.49 | 16.08 | 16.40 | 34,171 | +0.03(+0.17%) |
Oct 11, 2012 | 16.50 | 16.62 | 16.37 | 16.38 | 28,299 | -0.01(-0.06%) |
Oct 10, 2012 | 16.26 | 16.43 | 16.21 | 16.38 | 16,423 | +0.12(+0.75%) |
Oct 09, 2012 | 15.97 | 16.50 | 15.97 | 16.26 | 22,008 | +0.25(+1.58%) |
Oct 08, 2012 | 16.01 | 16.36 | 15.97 | 16.01 | 19,634 | -0.19(-1.16%) |
Oct 05, 2012 | 16.43 | 16.62 | 16.06 | 16.20 | 23,140 | -0.07(-0.46%) |
Oct 04, 2012 | 16.16 | 16.46 | 15.94 | 16.27 | 28,773 | +0.22(+1.34%) |
Oct 03, 2012 | 16.01 | 16.25 | 15.97 | 16.06 | 43,153 | +0.00(+0.00%) |
Oct 02, 2012 | 16.26 | 16.29 | 15.92 | 16.06 | 49,574 | -0.09(-0.58%) |
Oct 01, 2012 | 16.00 | 16.70 | 16.00 | 16.15 | 30,702 | +0.35(+2.19%) |
Sep 28, 2012 | 16.07 | 16.17 | 15.80 | 15.80 | 24,298 | -0.25(-1.57%) |
Sep 27, 2012 | 16.25 | 16.25 | 15.92 | 16.06 | 32,635 | -0.07(-0.41%) |
Sep 26, 2012 | 16.48 | 16.56 | 15.81 | 16.12 | 58,052 | -0.26(-1.60%) |
Sep 25, 2012 | 17.11 | 17.11 | 16.37 | 16.38 | 40,411 | -0.56(-3.31%) |
Sep 24, 2012 | 16.76 | 17.20 | 16.70 | 16.95 | 44,330 | +0.14(+0.84%) |
Sep 21, 2012 | 17.05 | 17.09 | 16.74 | 16.81 | 83,816 | +0.07(+0.39%) |
Sep 20, 2012 | 16.71 | 17.06 | 16.40 | 16.74 | 40,224 | -0.13(-0.78%) |
Sep 19, 2012 | 16.76 | 17.10 | 16.71 | 16.87 | 78,785 | +0.09(+0.56%) |
Sep 18, 2012 | 16.99 | 16.99 | 16.67 | 16.78 | 32,590 | -0.26(-1.54%) |
Sep 17, 2012 | 17.41 | 17.44 | 16.67 | 17.04 | 66,962 | -0.20(-1.14%) |
Sep 14, 2012 | 16.53 | 17.98 | 16.53 | 17.24 | 147,738 | +0.93(+5.68%) |
Sep 13, 2012 | 15.69 | 16.76 | 15.66 | 16.31 | 64,623 | +0.66(+4.19%) |
Sep 12, 2012 | 15.91 | 15.98 | 15.37 | 15.65 | 29,747 | -0.19(-1.18%) |
Sep 11, 2012 | 15.65 | 15.88 | 14.52 | 15.84 | 87,846 | +0.26(+1.68%) |
Sep 10, 2012 | 15.56 | 16.12 | 15.50 | 15.58 | 38,108 | -0.04(-0.24%) |
Sep 07, 2012 | 14.78 | 15.82 | 14.78 | 15.62 | 53,935 | +0.92(+6.24%) |
Sep 06, 2012 | 14.73 | 14.88 | 14.61 | 14.70 | 77,013 | +0.15(+1.03%) |
Sep 05, 2012 | 14.74 | 14.75 | 14.44 | 14.55 | 33,687 | -0.12(-0.83%) |
Sep 04, 2012 | 14.77 | 14.89 | 14.61 | 14.67 | 53,554 | -0.08(-0.57%) |
Aug 31, 2012 | 14.88 | 14.91 | 14.68 | 14.76 | 41,976 | +0.09(+0.64%) |
Aug 30, 2012 | 14.77 | 14.77 | 14.63 | 14.66 | 44,070 | -0.09(-0.63%) |
Aug 29, 2012 | 14.85 | 15.04 | 14.73 | 14.76 | 37,820 | +0.00(+0.00%) |
Aug 27, 2012 | 14.68 | 14.90 | 14.65 | 14.76 | 28,569 | +0.11(+0.77%) |
Aug 24, 2012 | 14.66 | 14.84 | 14.57 | 14.64 | 31,540 | -0.08(-0.57%) |
Aug 23, 2012 | 15.23 | 15.23 | 14.60 | 14.73 | 71,170 | -0.50(-3.26%) |
Aug 22, 2012 | 15.03 | 15.29 | 14.77 | 15.22 | 44,710 | +0.14(+0.93%) |
Aug 21, 2012 | 15.16 | 15.57 | 14.96 | 15.08 | 32,291 | +0.05(+0.31%) |
Aug 20, 2012 | 15.10 | 15.15 | 14.68 | 15.04 | 37,508 | -0.05(-0.31%) |
Aug 17, 2012 | 15.11 | 15.23 | 15.05 | 15.08 | 51,896 | +0.02(+0.12%) |
Aug 16, 2012 | 14.59 | 15.27 | 14.57 | 15.06 | 93,914 | +0.62(+4.27%) |
Aug 15, 2012 | 14.53 | 14.63 | 14.31 | 14.45 | 76,585 | -0.19(-1.28%) |
Aug 14, 2012 | 15.42 | 15.59 | 14.55 | 14.63 | 75,079 | -0.72(-4.69%) |
Aug 13, 2012 | 15.70 | 15.70 | 15.27 | 15.35 | 53,945 | -0.38(-2.44%) |
Aug 10, 2012 | 15.80 | 15.80 | 15.48 | 15.74 | 41,124 | -0.06(-0.36%) |
Aug 09, 2012 | 15.56 | 15.83 | 15.11 | 15.79 | 111,312 | +0.17(+1.08%) |
Aug 08, 2012 | 15.43 | 15.84 | 15.43 | 15.63 | 54,743 | +0.12(+0.78%) |
Aug 07, 2012 | 15.51 | 15.71 | 15.43 | 15.50 | 39,248 | +0.06(+0.36%) |
Aug 06, 2012 | 15.29 | 15.67 | 14.95 | 15.45 | 49,663 | +0.12(+0.79%) |
Aug 03, 2012 | 14.72 | 15.57 | 14.72 | 15.33 | 91,613 | +0.81(+5.61%) |
Aug 02, 2012 | 14.94 | 14.99 | 14.47 | 14.51 | 33,907 | -0.53(-3.54%) |
Aug 01, 2012 | 14.68 | 15.34 | 14.68 | 15.05 | 89,496 | +0.41(+2.81%) |
Jul 31, 2012 | 14.28 | 14.72 | 14.26 | 14.63 | 83,409 | +0.36(+2.49%) |
Jul 30, 2012 | 14.26 | 14.54 | 14.26 | 14.28 | 26,683 | -0.03(-0.20%) |
Jul 27, 2012 | 14.22 | 14.41 | 14.09 | 14.31 | 76,631 | +0.16(+1.12%) |
Jul 26, 2012 | 14.48 | 14.71 | 13.81 | 14.15 | 85,882 | +0.01(+0.07%) |
Jul 25, 2012 | 14.27 | 14.27 | 14.09 | 14.14 | 45,379 | +0.05(+0.33%) |
Jul 24, 2012 | 14.24 | 14.33 | 14.04 | 14.09 | 94,499 | -0.11(-0.79%) |
Jul 23, 2012 | 14.12 | 14.33 | 14.11 | 14.20 | 31,704 | -0.22(-1.49%) |
Jul 20, 2012 | 14.66 | 14.74 | 14.39 | 14.42 | 50,920 | -0.36(-2.47%) |
Jul 19, 2012 | 14.98 | 15.07 | 14.66 | 14.78 | 33,627 | -0.17(-1.13%) |
Jul 18, 2012 | 14.85 | 15.14 | 14.83 | 14.95 | 38,427 | -0.02(-0.12%) |
Jul 17, 2012 | 15.18 | 15.38 | 14.92 | 14.97 | 32,188 | -0.09(-0.62%) |
Jul 16, 2012 | 15.31 | 15.47 | 15.06 | 15.06 | 37,889 | -0.27(-1.77%) |
Jul 13, 2012 | 15.01 | 15.53 | 15.01 | 15.34 | 38,020 | +0.44(+2.95%) |
Jul 12, 2012 | 15.20 | 15.20 | 14.64 | 14.90 | 67,108 | -0.51(-3.34%) |
Jul 11, 2012 | 15.26 | 15.53 | 15.19 | 15.41 | 76,969 | +0.08(+0.55%) |
Jul 10, 2012 | 15.62 | 15.63 | 15.22 | 15.33 | 65,031 | -0.05(-0.30%) |
Jul 09, 2012 | 15.57 | 15.63 | 15.24 | 15.37 | 80,696 | -0.21(-1.32%) |
Jul 06, 2012 | 15.51 | 15.83 | 15.35 | 15.58 | 36,879 | -0.13(-0.83%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.48 | 15.71 | 43,647 | -0.17(-1.06%) |
Jul 03, 2012 | 15.47 | 15.90 | 15.47 | 15.88 | 61,500 | +0.39(+2.54%) |
Jul 02, 2012 | 15.39 | 15.72 | 15.18 | 15.48 | 67,348 | +0.13(+0.85%) |
Jun 29, 2012 | 15.15 | 15.40 | 15.03 | 15.35 | 107,099 | +0.65(+4.45%) |
Jun 28, 2012 | 14.17 | 14.79 | 14.06 | 14.70 | 139,863 | +0.32(+2.21%) |
Jun 27, 2012 | 14.15 | 14.43 | 14.07 | 14.38 | 89,004 | +0.30(+2.12%) |
Jun 26, 2012 | 14.22 | 14.36 | 14.03 | 14.08 | 76,610 | -0.06(-0.40%) |
Jun 25, 2012 | 14.28 | 14.28 | 14.06 | 14.14 | 75,357 | -0.31(-2.14%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.38 | 14.45 | 100,875 | -0.12(-0.83%) |
Jun 21, 2012 | 15.19 | 15.19 | 14.51 | 14.57 | 61,722 | -0.66(-4.36%) |
Jun 20, 2012 | 15.41 | 15.52 | 15.15 | 15.23 | 72,096 | -0.25(-1.63%) |
Jun 19, 2012 | 14.77 | 15.73 | 14.77 | 15.48 | 149,280 | +0.74(+5.01%) |
Jun 18, 2012 | 15.23 | 15.32 | 14.68 | 14.75 | 63,006 | -0.56(-3.66%) |
Jun 15, 2012 | 14.68 | 15.38 | 14.68 | 15.31 | 97,486 | +0.63(+4.27%) |
Jun 14, 2012 | 14.40 | 14.87 | 14.20 | 14.68 | 125,546 | +0.36(+2.48%) |
Jun 13, 2012 | 14.77 | 14.77 | 14.27 | 14.33 | 75,520 | -0.36(-2.48%) |
Jun 12, 2012 | 14.52 | 14.77 | 14.32 | 14.69 | 99,982 | +0.30(+2.08%) |
Jun 11, 2012 | 15.49 | 15.52 | 14.36 | 14.39 | 119,006 | -0.94(-6.10%) |
Jun 08, 2012 | 15.48 | 15.48 | 15.00 | 15.33 | 92,129 | -0.25(-1.62%) |
Jun 07, 2012 | 15.78 | 15.92 | 15.52 | 15.58 | 108,196 | +0.11(+0.73%) |
Jun 06, 2012 | 15.33 | 15.52 | 15.22 | 15.47 | 82,460 | +0.33(+2.16%) |
Jun 05, 2012 | 15.20 | 15.50 | 15.07 | 15.14 | 54,186 | -0.22(-1.46%) |
Jun 04, 2012 | 15.34 | 15.88 | 14.86 | 15.36 | 117,371 | +0.17(+1.11%) |
Jun 01, 2012 | 15.05 | 15.40 | 14.96 | 15.20 | 70,647 | -0.31(-1.99%) |
May 31, 2012 | 15.85 | 15.85 | 15.36 | 15.50 | 129,667 | -0.32(-2.01%) |
May 30, 2012 | 15.89 | 16.25 | 15.70 | 15.82 | 99,796 | -0.22(-1.34%) |
May 29, 2012 | 15.92 | 16.19 | 15.63 | 16.04 | 78,967 | +0.36(+2.32%) |
May 25, 2012 | 15.55 | 15.77 | 15.44 | 15.67 | 66,792 | +0.11(+0.72%) |
May 24, 2012 | 15.92 | 15.92 | 15.27 | 15.56 | 136,887 | +0.02(+0.12%) |
May 23, 2012 | 15.43 | 15.68 | 15.15 | 15.54 | 88,798 | -0.05(-0.30%) |
May 22, 2012 | 16.18 | 16.18 | 15.36 | 15.59 | 89,851 | -0.53(-3.30%) |
May 21, 2012 | 16.12 | 16.30 | 15.88 | 16.12 | 97,651 | +0.13(+0.82%) |
May 18, 2012 | 16.27 | 16.48 | 15.92 | 15.99 | 68,822 | -0.20(-1.21%) |
May 17, 2012 | 16.69 | 16.69 | 16.17 | 16.19 | 46,854 | -0.51(-3.08%) |
May 16, 2012 | 17.13 | 17.35 | 16.57 | 16.70 | 48,569 | -0.24(-1.43%) |
May 15, 2012 | 17.22 | 17.35 | 16.91 | 16.94 | 44,264 | -0.20(-1.14%) |
May 14, 2012 | 17.39 | 17.39 | 17.02 | 17.14 | 46,111 | -0.44(-2.50%) |
May 11, 2012 | 17.69 | 17.92 | 17.25 | 17.58 | 38,874 | -0.22(-1.26%) |
May 10, 2012 | 18.13 | 18.26 | 17.58 | 17.80 | 52,611 | -0.05(-0.26%) |
May 09, 2012 | 17.35 | 18.39 | 17.22 | 17.85 | 54,722 | +0.19(+1.06%) |
May 08, 2012 | 17.75 | 17.76 | 16.91 | 17.66 | 134,682 | -0.30(-1.66%) |
May 07, 2012 | 18.26 | 18.26 | 17.74 | 17.96 | 69,022 | -0.39(-2.14%) |
May 04, 2012 | 18.72 | 18.73 | 18.35 | 18.35 | 59,182 | -0.47(-2.48%) |
May 03, 2012 | 19.38 | 19.38 | 18.51 | 18.82 | 41,467 | -0.69(-3.54%) |
May 02, 2012 | 19.54 | 19.73 | 19.17 | 19.51 | 56,949 | -0.31(-1.56%) |
May 01, 2012 | 19.85 | 20.49 | 19.81 | 19.82 | 37,605 | +0.08(+0.43%) |
Apr 30, 2012 | 20.27 | 20.44 | 19.61 | 19.74 | 68,960 | -0.65(-3.21%) |
Apr 27, 2012 | 20.06 | 20.41 | 19.64 | 20.39 | 47,037 | +0.43(+2.15%) |
Apr 26, 2012 | 20.74 | 20.91 | 19.93 | 19.96 | 106,202 | -0.82(-3.95%) |
Apr 25, 2012 | 20.73 | 20.87 | 20.52 | 20.78 | 24,265 | +0.49(+2.39%) |
Apr 24, 2012 | 20.22 | 20.82 | 19.96 | 20.30 | 45,455 | +0.05(+0.23%) |
Apr 23, 2012 | 20.22 | 20.29 | 19.67 | 20.25 | 43,432 | -0.52(-2.52%) |
Apr 20, 2012 | 21.11 | 21.36 | 20.72 | 20.77 | 25,844 | +0.00(+0.00%) |
Apr 19, 2012 | 21.48 | 21.48 | 20.60 | 20.77 | 26,941 | -0.69(-3.22%) |
Apr 18, 2012 | 21.49 | 21.75 | 21.29 | 21.46 | 30,659 | -0.25(-1.16%) |
Apr 17, 2012 | 21.57 | 22.31 | 21.48 | 21.72 | 46,279 | +0.49(+2.29%) |
Apr 16, 2012 | 20.91 | 21.47 | 20.67 | 21.23 | 60,190 | +0.54(+2.62%) |
Apr 13, 2012 | 21.01 | 21.16 | 20.56 | 20.69 | 83,463 | -0.43(-2.03%) |
Apr 12, 2012 | 20.56 | 21.30 | 20.56 | 21.12 | 30,597 | +0.64(+3.15%) |
Apr 11, 2012 | 20.35 | 20.51 | 19.83 | 20.47 | 43,975 | +0.48(+2.38%) |
Apr 10, 2012 | 20.93 | 20.93 | 19.56 | 20.00 | 73,224 | -0.95(-4.55%) |
Apr 09, 2012 | 21.07 | 21.15 | 20.49 | 20.95 | 55,595 | -0.77(-3.53%) |
Apr 05, 2012 | 22.09 | 22.43 | 21.52 | 21.72 | 46,491 | -0.45(-2.02%) |
Apr 04, 2012 | 22.18 | 22.30 | 21.93 | 22.16 | 57,815 | -0.50(-2.18%) |
Apr 03, 2012 | 23.27 | 23.37 | 22.40 | 22.66 | 81,840 | -0.58(-2.49%) |
Apr 02, 2012 | 22.28 | 23.26 | 22.26 | 23.24 | 102,192 | +0.82(+3.67%) |
Mar 30, 2012 | 22.12 | 22.43 | 21.75 | 22.42 | 69,970 | +0.46(+2.08%) |
Mar 29, 2012 | 22.30 | 22.30 | 21.44 | 21.96 | 95,864 | -0.64(-2.81%) |
Mar 28, 2012 | 22.90 | 22.90 | 21.86 | 22.59 | 58,559 | -0.34(-1.47%) |
Mar 27, 2012 | 23.10 | 23.42 | 22.75 | 22.93 | 36,647 | -0.09(-0.41%) |
Mar 26, 2012 | 23.14 | 23.31 | 22.43 | 23.02 | 49,978 | +0.27(+1.19%) |
Mar 23, 2012 | 22.16 | 22.75 | 21.88 | 22.75 | 36,762 | +0.56(+2.53%) |
Mar 22, 2012 | 22.77 | 22.77 | 21.83 | 22.19 | 77,703 | -0.75(-3.26%) |
Mar 21, 2012 | 23.22 | 23.48 | 22.87 | 22.94 | 150,243 | -0.27(-1.17%) |
Mar 20, 2012 | 23.18 | 23.56 | 22.82 | 23.21 | 138,118 | -0.31(-1.31%) |
Mar 19, 2012 | 23.14 | 24.15 | 22.80 | 23.52 | 44,961 | +0.34(+1.45%) |
Mar 16, 2012 | 23.17 | 23.35 | 22.64 | 23.18 | 128,606 | +0.01(+0.04%) |
Mar 15, 2012 | 23.05 | 23.28 | 22.52 | 23.17 | 73,527 | +0.26(+1.14%) |
Mar 14, 2012 | 23.30 | 23.30 | 22.38 | 22.91 | 173,090 | -0.35(-1.53%) |
Mar 13, 2012 | 22.34 | 23.51 | 22.20 | 23.27 | 84,143 | +1.15(+5.19%) |
Mar 12, 2012 | 21.93 | 22.32 | 21.65 | 22.12 | 49,016 | +0.13(+0.59%) |
Mar 09, 2012 | 21.72 | 22.42 | 21.68 | 21.99 | 45,423 | +0.25(+1.16%) |
Mar 08, 2012 | 21.53 | 21.97 | 21.12 | 21.73 | 55,042 | +0.41(+1.93%) |
Mar 07, 2012 | 20.57 | 21.33 | 20.43 | 21.32 | 86,795 | +0.98(+4.82%) |
Mar 06, 2012 | 21.47 | 21.66 | 20.34 | 20.34 | 121,907 | -1.50(-6.88%) |
Mar 05, 2012 | 21.94 | 22.24 | 21.57 | 21.85 | 106,880 | -0.12(-0.55%) |
Mar 02, 2012 | 22.32 | 22.99 | 21.86 | 21.97 | 85,082 | -0.18(-0.80%) |