Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.18 | 19.94 | 19.16 | 19.86 | 284,913 | +0.57(+2.98%) |
Dec 28, 2012 | 19.35 | 19.68 | 19.20 | 19.28 | 100,479 | -0.22(-1.12%) |
Dec 27, 2012 | 19.04 | 19.61 | 18.94 | 19.50 | 169,368 | +0.43(+2.24%) |
Dec 26, 2012 | 19.21 | 19.35 | 18.88 | 19.07 | 135,211 | -0.17(-0.88%) |
Dec 24, 2012 | 19.69 | 19.89 | 19.19 | 19.24 | 133,215 | -0.30(-1.52%) |
Dec 21, 2012 | 19.97 | 20.04 | 19.27 | 19.54 | 1,011,815 | -0.65(-3.24%) |
Dec 20, 2012 | 20.12 | 20.38 | 19.81 | 20.19 | 210,731 | +0.02(+0.10%) |
Dec 19, 2012 | 19.76 | 20.43 | 19.76 | 20.17 | 282,103 | +0.39(+1.95%) |
Dec 18, 2012 | 19.34 | 19.86 | 19.17 | 19.79 | 221,700 | +0.46(+2.36%) |
Dec 17, 2012 | 19.25 | 19.40 | 19.13 | 19.33 | 183,015 | +0.12(+0.62%) |
Dec 14, 2012 | 19.54 | 19.68 | 19.19 | 19.21 | 186,494 | -0.44(-2.22%) |
Dec 13, 2012 | 19.79 | 19.81 | 19.50 | 19.65 | 246,739 | -0.18(-0.90%) |
Dec 12, 2012 | 20.03 | 20.03 | 19.63 | 19.83 | 204,119 | -0.06(-0.30%) |
Dec 11, 2012 | 20.00 | 20.00 | 19.76 | 19.89 | 295,849 | +0.09(+0.45%) |
Dec 10, 2012 | 19.88 | 19.99 | 19.72 | 19.80 | 325,854 | +0.02(+0.10%) |
Dec 07, 2012 | 20.13 | 20.18 | 19.68 | 19.78 | 240,015 | -0.25(-1.24%) |
Dec 06, 2012 | 19.98 | 20.21 | 19.83 | 20.03 | 198,947 | -0.02(-0.10%) |
Dec 05, 2012 | 20.05 | 20.35 | 19.86 | 20.05 | 296,677 | -0.02(-0.10%) |
Dec 04, 2012 | 20.43 | 20.47 | 19.98 | 20.07 | 544,026 | -1.35(-6.30%) |
Nov 30, 2012 | 21.35 | 21.43 | 21.20 | 21.41 | 433,917 | +0.14(+0.65%) |
Nov 29, 2012 | 21.13 | 21.53 | 21.13 | 21.27 | 268,314 | +0.38(+1.80%) |
Nov 28, 2012 | 20.95 | 20.95 | 20.41 | 20.90 | 482,356 | -0.07(-0.33%) |
Nov 27, 2012 | 20.86 | 21.73 | 20.85 | 20.97 | 442,513 | +0.08(+0.38%) |
Nov 26, 2012 | 20.76 | 20.92 | 20.70 | 20.89 | 276,445 | +0.08(+0.38%) |
Nov 23, 2012 | 20.86 | 20.98 | 20.62 | 20.81 | 155,382 | +0.06(+0.29%) |
Nov 21, 2012 | 20.71 | 20.91 | 20.60 | 20.75 | 167,759 | +0.03(+0.14%) |
Nov 20, 2012 | 19.85 | 21.07 | 19.73 | 20.72 | 495,726 | +0.89(+4.50%) |
Nov 19, 2012 | 20.09 | 20.14 | 19.73 | 19.83 | 510,399 | +0.01(+0.05%) |
Nov 16, 2012 | 19.47 | 20.00 | 19.33 | 19.82 | 446,700 | +0.32(+1.63%) |
Nov 15, 2012 | 19.59 | 19.63 | 19.03 | 19.50 | 253,933 | -0.18(-0.91%) |
Nov 14, 2012 | 19.83 | 19.88 | 19.59 | 19.68 | 257,973 | -0.14(-0.70%) |
Nov 13, 2012 | 19.70 | 19.98 | 19.63 | 19.82 | 362,278 | +0.02(+0.10%) |
Nov 12, 2012 | 19.61 | 19.86 | 19.37 | 19.80 | 164,475 | +0.26(+1.32%) |
Nov 09, 2012 | 19.54 | 19.89 | 19.43 | 19.54 | 163,536 | -0.19(-0.95%) |
Nov 08, 2012 | 19.90 | 20.07 | 19.73 | 19.73 | 132,579 | -0.15(-0.75%) |
Nov 07, 2012 | 20.31 | 20.32 | 19.76 | 19.88 | 224,868 | -0.62(-3.05%) |
Nov 06, 2012 | 20.39 | 20.82 | 20.29 | 20.50 | 194,711 | +0.10(+0.49%) |
Nov 05, 2012 | 20.73 | 20.92 | 20.18 | 20.40 | 274,680 | -0.27(-1.30%) |
Nov 02, 2012 | 20.85 | 21.08 | 20.39 | 20.67 | 413,997 | +0.25(+1.21%) |
Nov 01, 2012 | 17.42 | 20.74 | 17.42 | 20.42 | 671,533 | +3.18(+18.46%) |
Oct 31, 2012 | 17.25 | 17.30 | 16.76 | 17.24 | 238,993 | -0.03(-0.17%) |
Oct 26, 2012 | 17.24 | 17.27 | 17.27 | 17.27 | 150,602 | +0.06(+0.35%) |
Oct 25, 2012 | 17.21 | 17.35 | 17.05 | 17.21 | 190,747 | +0.08(+0.46%) |
Oct 24, 2012 | 17.07 | 17.23 | 16.95 | 17.13 | 153,403 | +0.24(+1.41%) |
Oct 23, 2012 | 16.57 | 16.95 | 16.49 | 16.89 | 144,376 | +0.53(+3.21%) |
Oct 19, 2012 | 16.91 | 16.94 | 16.16 | 16.37 | 384,036 | -0.59(-3.51%) |
Oct 18, 2012 | 17.17 | 17.44 | 16.96 | 16.96 | 295,574 | -0.27(-1.55%) |
Oct 17, 2012 | 16.84 | 17.23 | 16.70 | 17.23 | 208,991 | +0.37(+2.18%) |
Oct 16, 2012 | 16.97 | 17.02 | 16.75 | 16.86 | 195,472 | -0.07(-0.41%) |
Oct 15, 2012 | 17.02 | 17.11 | 16.77 | 16.93 | 242,206 | -0.02(-0.12%) |
Oct 12, 2012 | 17.02 | 17.11 | 16.86 | 16.95 | 187,489 | -0.03(-0.18%) |
Oct 11, 2012 | 17.19 | 17.21 | 16.97 | 16.98 | 225,554 | -0.14(-0.81%) |
Oct 10, 2012 | 17.15 | 17.28 | 17.05 | 17.12 | 194,439 | -0.01(-0.06%) |
Oct 09, 2012 | 17.69 | 17.69 | 16.99 | 17.13 | 235,598 | -0.50(-2.81%) |
Oct 08, 2012 | 17.56 | 17.75 | 17.50 | 17.63 | 176,340 | +0.05(+0.28%) |
Oct 05, 2012 | 17.64 | 17.79 | 17.49 | 17.58 | 190,424 | +0.04(+0.23%) |
Oct 04, 2012 | 17.34 | 17.62 | 17.33 | 17.54 | 283,638 | +0.27(+1.55%) |
Oct 03, 2012 | 17.25 | 17.50 | 16.94 | 17.27 | 236,148 | +0.04(+0.23%) |
Oct 02, 2012 | 17.06 | 17.39 | 16.97 | 17.23 | 172,892 | +0.28(+1.64%) |
Oct 01, 2012 | 16.87 | 17.17 | 16.77 | 16.95 | 223,704 | +0.14(+0.83%) |
Sep 28, 2012 | 16.79 | 16.93 | 16.56 | 16.81 | 209,412 | -0.07(-0.41%) |
Sep 27, 2012 | 16.53 | 16.91 | 16.52 | 16.88 | 245,765 | +0.38(+2.28%) |
Sep 26, 2012 | 16.55 | 16.65 | 16.19 | 16.51 | 170,038 | -0.03(-0.18%) |
Sep 25, 2012 | 16.65 | 17.01 | 16.52 | 16.54 | 272,986 | -0.04(-0.24%) |
Sep 24, 2012 | 16.47 | 16.74 | 16.45 | 16.58 | 172,308 | +0.01(+0.06%) |
Sep 21, 2012 | 16.69 | 16.80 | 16.52 | 16.57 | 454,556 | +0.08(+0.48%) |
Sep 20, 2012 | 16.25 | 16.70 | 16.17 | 16.49 | 187,653 | +0.21(+1.28%) |
Sep 19, 2012 | 16.23 | 16.40 | 16.14 | 16.28 | 166,217 | +0.14(+0.86%) |
Sep 18, 2012 | 16.44 | 16.60 | 16.05 | 16.14 | 226,927 | -0.23(-1.39%) |
Sep 17, 2012 | 16.38 | 16.54 | 16.17 | 16.37 | 159,504 | -0.06(-0.36%) |
Sep 14, 2012 | 16.38 | 16.58 | 16.29 | 16.43 | 282,623 | +0.14(+0.85%) |
Sep 13, 2012 | 16.05 | 16.33 | 16.05 | 16.29 | 344,227 | +0.23(+1.42%) |
Sep 12, 2012 | 16.15 | 16.19 | 15.84 | 16.06 | 218,565 | +0.06(+0.37%) |
Sep 11, 2012 | 15.87 | 16.01 | 15.71 | 16.00 | 191,401 | +0.14(+0.88%) |
Sep 10, 2012 | 16.15 | 16.29 | 15.81 | 15.86 | 215,356 | -0.36(-2.20%) |
Sep 07, 2012 | 16.40 | 16.40 | 16.18 | 16.22 | 158,617 | -0.09(-0.55%) |
Sep 06, 2012 | 16.15 | 16.38 | 15.95 | 16.31 | 249,272 | +0.29(+1.79%) |
Sep 05, 2012 | 16.03 | 16.15 | 15.87 | 16.02 | 224,348 | -0.04(-0.25%) |
Sep 04, 2012 | 15.92 | 16.18 | 15.55 | 16.06 | 327,860 | +0.14(+0.87%) |
Aug 31, 2012 | 15.98 | 15.98 | 15.70 | 15.92 | 149,791 | +0.08(+0.50%) |
Aug 30, 2012 | 15.86 | 15.93 | 15.78 | 15.84 | 104,004 | -0.04(-0.25%) |
Aug 29, 2012 | 15.64 | 16.09 | 15.64 | 15.88 | 170,877 | +0.23(+1.46%) |
Aug 27, 2012 | 15.56 | 15.79 | 15.35 | 15.65 | 100,469 | +0.11(+0.70%) |
Aug 24, 2012 | 15.51 | 15.66 | 15.37 | 15.54 | 106,335 | -0.05(-0.32%) |
Aug 23, 2012 | 16.02 | 16.14 | 15.58 | 15.59 | 178,852 | -0.51(-3.14%) |
Aug 22, 2012 | 16.23 | 16.35 | 16.05 | 16.10 | 121,011 | -0.17(-1.04%) |
Aug 21, 2012 | 16.69 | 16.91 | 16.20 | 16.27 | 204,884 | -0.31(-1.85%) |
Aug 20, 2012 | 16.42 | 16.62 | 16.36 | 16.58 | 240,177 | +0.18(+1.09%) |
Aug 17, 2012 | 16.33 | 16.43 | 16.08 | 16.40 | 181,035 | +0.01(+0.06%) |
Aug 16, 2012 | 16.35 | 16.49 | 16.13 | 16.39 | 97,177 | +0.04(+0.24%) |
Aug 15, 2012 | 16.12 | 16.63 | 16.12 | 16.35 | 137,910 | +0.20(+1.23%) |
Aug 14, 2012 | 16.34 | 16.39 | 16.05 | 16.15 | 200,101 | -0.11(-0.67%) |
Aug 13, 2012 | 16.32 | 16.41 | 16.16 | 16.26 | 219,865 | -0.03(-0.18%) |
Aug 10, 2012 | 15.93 | 16.34 | 15.76 | 16.29 | 302,116 | +0.29(+1.80%) |
Aug 09, 2012 | 16.09 | 16.26 | 15.95 | 16.00 | 155,715 | -0.16(-0.98%) |
Aug 08, 2012 | 16.15 | 16.32 | 16.00 | 16.16 | 189,281 | +0.02(+0.12%) |
Aug 07, 2012 | 16.02 | 16.54 | 15.87 | 16.14 | 359,370 | +0.61(+3.96%) |
Aug 06, 2012 | 15.61 | 15.77 | 15.36 | 15.52 | 239,600 | -0.06(-0.38%) |
Aug 03, 2012 | 15.46 | 15.94 | 15.22 | 15.58 | 188,139 | +0.34(+2.21%) |
Aug 02, 2012 | 15.45 | 15.85 | 14.92 | 15.25 | 272,268 | -0.30(-1.91%) |
Aug 01, 2012 | 16.29 | 16.40 | 15.54 | 15.54 | 317,481 | -0.72(-4.45%) |
Jul 31, 2012 | 16.30 | 16.52 | 16.18 | 16.27 | 189,329 | -0.10(-0.61%) |
Jul 30, 2012 | 16.65 | 16.84 | 16.37 | 16.37 | 111,362 | -0.33(-1.96%) |
Jul 27, 2012 | 16.17 | 16.86 | 16.04 | 16.69 | 162,924 | +0.58(+3.57%) |
Jul 26, 2012 | 16.08 | 16.25 | 16.00 | 16.12 | 177,200 | +0.16(+0.99%) |
Jul 25, 2012 | 16.39 | 16.43 | 15.92 | 15.96 | 136,977 | -0.34(-2.07%) |
Jul 24, 2012 | 16.53 | 16.62 | 16.24 | 16.30 | 232,735 | -0.18(-1.08%) |
Jul 23, 2012 | 16.43 | 16.58 | 16.33 | 16.48 | 237,017 | -0.15(-0.89%) |
Jul 20, 2012 | 16.61 | 16.79 | 16.38 | 16.62 | 267,761 | +0.01(+0.06%) |
Jul 19, 2012 | 16.46 | 16.66 | 16.44 | 16.62 | 216,986 | +0.17(+1.03%) |
Jul 18, 2012 | 16.51 | 16.61 | 16.20 | 16.45 | 356,501 | -0.11(-0.66%) |
Jul 17, 2012 | 16.37 | 16.72 | 16.19 | 16.56 | 195,021 | +0.31(+1.89%) |
Jul 16, 2012 | 16.11 | 16.45 | 16.01 | 16.25 | 245,799 | +0.09(+0.55%) |
Jul 13, 2012 | 16.16 | 16.22 | 15.96 | 16.16 | 201,425 | +0.03(+0.18%) |
Jul 12, 2012 | 16.18 | 16.24 | 15.91 | 16.13 | 174,089 | -0.15(-0.91%) |
Jul 11, 2012 | 16.27 | 16.39 | 16.13 | 16.28 | 258,021 | +0.10(+0.61%) |
Jul 10, 2012 | 16.21 | 16.32 | 16.03 | 16.18 | 150,084 | +0.04(+0.25%) |
Jul 09, 2012 | 16.24 | 16.32 | 16.00 | 16.14 | 318,011 | -0.10(-0.61%) |
Jul 06, 2012 | 16.23 | 16.43 | 16.18 | 16.24 | 148,335 | -0.13(-0.79%) |
Jul 05, 2012 | 16.14 | 16.39 | 16.14 | 16.37 | 134,916 | +0.16(+0.98%) |
Jul 03, 2012 | 15.85 | 16.21 | 15.81 | 16.21 | 125,756 | +0.41(+2.57%) |
Jul 02, 2012 | 15.73 | 15.89 | 15.60 | 15.80 | 414,102 | +0.13(+0.82%) |
Jun 29, 2012 | 15.46 | 15.67 | 15.24 | 15.67 | 282,395 | +0.45(+2.93%) |
Jun 28, 2012 | 14.96 | 15.23 | 14.95 | 15.23 | 325,227 | +0.17(+1.12%) |
Jun 27, 2012 | 14.68 | 15.08 | 14.64 | 15.06 | 243,316 | +0.47(+3.19%) |
Jun 26, 2012 | 14.37 | 14.65 | 14.26 | 14.59 | 276,323 | +0.26(+1.80%) |
Jun 25, 2012 | 14.36 | 14.46 | 14.09 | 14.34 | 257,494 | -0.18(-1.23%) |
Jun 22, 2012 | 14.09 | 14.63 | 14.05 | 14.51 | 1,475,487 | +0.54(+3.83%) |
Jun 21, 2012 | 14.17 | 14.38 | 13.89 | 13.98 | 233,798 | -0.16(-1.12%) |
Jun 20, 2012 | 14.17 | 14.33 | 13.89 | 14.14 | 143,021 | +0.01(+0.07%) |
Jun 19, 2012 | 14.05 | 14.33 | 13.75 | 14.13 | 307,908 | +0.08(+0.56%) |
Jun 18, 2012 | 14.13 | 14.13 | 13.70 | 14.05 | 213,447 | -0.19(-1.32%) |
Jun 15, 2012 | 14.16 | 14.32 | 14.00 | 14.24 | 403,014 | +0.16(+1.13%) |
Jun 14, 2012 | 13.83 | 14.30 | 13.71 | 14.08 | 320,847 | +0.30(+2.16%) |
Jun 13, 2012 | 13.78 | 13.94 | 13.63 | 13.78 | 333,901 | -0.04(-0.29%) |
Jun 12, 2012 | 13.67 | 13.82 | 13.44 | 13.82 | 245,291 | +0.18(+1.31%) |
Jun 11, 2012 | 13.89 | 13.90 | 13.63 | 13.64 | 278,014 | -0.12(-0.86%) |
Jun 08, 2012 | 13.66 | 13.82 | 13.55 | 13.76 | 214,423 | +0.04(+0.29%) |
Jun 07, 2012 | 14.03 | 14.06 | 13.66 | 13.72 | 270,592 | -0.20(-1.42%) |
Jun 06, 2012 | 13.73 | 14.08 | 13.62 | 13.92 | 337,314 | +0.27(+1.96%) |
Jun 05, 2012 | 13.35 | 13.68 | 13.24 | 13.65 | 477,301 | +0.23(+1.70%) |
Jun 04, 2012 | 13.39 | 13.53 | 13.08 | 13.42 | 511,471 | +0.08(+0.59%) |
Jun 01, 2012 | 13.48 | 13.48 | 12.81 | 13.34 | 603,297 | -0.27(-1.97%) |
May 31, 2012 | 13.59 | 13.72 | 13.46 | 13.61 | 423,180 | +0.00(+0.00%) |
May 30, 2012 | 13.51 | 13.74 | 13.51 | 13.61 | 392,372 | -0.02(-0.15%) |
May 29, 2012 | 13.67 | 13.72 | 13.49 | 13.63 | 296,492 | +0.04(+0.29%) |
May 25, 2012 | 13.53 | 13.78 | 13.46 | 13.59 | 214,566 | +0.10(+0.74%) |
May 24, 2012 | 13.56 | 13.78 | 13.18 | 13.49 | 392,817 | -0.09(-0.66%) |
May 23, 2012 | 13.57 | 13.78 | 13.40 | 13.58 | 411,085 | -0.10(-0.73%) |
May 22, 2012 | 12.90 | 13.97 | 12.90 | 13.68 | 713,058 | -0.09(-0.65%) |
May 21, 2012 | 13.76 | 13.80 | 13.57 | 13.77 | 546,107 | +0.04(+0.29%) |
May 18, 2012 | 13.86 | 13.88 | 13.50 | 13.73 | 1,978,820 | +0.15(+1.09%) |
May 17, 2012 | 13.62 | 13.74 | 13.35 | 13.58 | 1,180,162 | -0.01(-0.07%) |
May 16, 2012 | 13.80 | 13.84 | 13.53 | 13.59 | 591,431 | -0.14(-1.01%) |
May 15, 2012 | 13.72 | 13.84 | 13.56 | 13.73 | 624,888 | -0.06(-0.43%) |
May 14, 2012 | 13.15 | 13.83 | 13.01 | 13.79 | 1,103,941 | +0.45(+3.34%) |
May 11, 2012 | 13.07 | 13.35 | 12.84 | 13.34 | 679,190 | +0.12(+0.90%) |
May 10, 2012 | 13.16 | 13.57 | 13.16 | 13.22 | 739,882 | +0.10(+0.76%) |
May 09, 2012 | 13.01 | 13.26 | 13.01 | 13.13 | 577,649 | -0.15(-1.12%) |
May 08, 2012 | 13.31 | 13.48 | 13.17 | 13.27 | 659,060 | -0.10(-0.74%) |
May 07, 2012 | 13.34 | 13.43 | 13.15 | 13.37 | 644,455 | +0.01(+0.07%) |
May 04, 2012 | 13.69 | 13.87 | 13.32 | 13.36 | 807,542 | -0.45(-3.23%) |
May 03, 2012 | 16.29 | 16.38 | 12.39 | 13.81 | 6,700,332 | -2.47(-15.16%) |
May 02, 2012 | 16.38 | 16.46 | 16.05 | 16.28 | 758,820 | -0.20(-1.20%) |
May 01, 2012 | 16.85 | 16.88 | 16.48 | 16.48 | 275,246 | -0.37(-2.18%) |
Apr 30, 2012 | 16.92 | 17.06 | 16.72 | 16.84 | 471,459 | -0.05(-0.29%) |
Apr 27, 2012 | 17.23 | 17.27 | 16.89 | 16.89 | 239,318 | -0.32(-1.84%) |
Apr 26, 2012 | 17.33 | 17.37 | 17.08 | 17.21 | 218,033 | -0.09(-0.52%) |
Apr 25, 2012 | 17.43 | 17.47 | 17.25 | 17.30 | 162,605 | -0.03(-0.17%) |
Apr 24, 2012 | 17.37 | 17.51 | 17.20 | 17.33 | 163,592 | -0.01(-0.06%) |
Apr 23, 2012 | 17.30 | 17.46 | 17.10 | 17.34 | 255,471 | -0.22(-1.24%) |
Apr 20, 2012 | 17.54 | 17.59 | 17.39 | 17.56 | 293,978 | +0.16(+0.91%) |
Apr 19, 2012 | 17.41 | 17.45 | 17.33 | 17.40 | 167,588 | -0.05(-0.28%) |
Apr 18, 2012 | 17.12 | 17.55 | 17.10 | 17.45 | 420,160 | +0.33(+1.91%) |
Apr 17, 2012 | 17.18 | 17.38 | 17.08 | 17.12 | 292,258 | +0.09(+0.52%) |
Apr 16, 2012 | 16.98 | 17.25 | 16.88 | 17.03 | 153,089 | +0.08(+0.47%) |
Apr 13, 2012 | 17.05 | 17.29 | 16.86 | 16.95 | 357,502 | -0.15(-0.87%) |
Apr 12, 2012 | 17.08 | 17.36 | 17.05 | 17.10 | 203,750 | -0.02(-0.12%) |
Apr 11, 2012 | 17.14 | 17.16 | 16.93 | 17.12 | 229,343 | +0.14(+0.82%) |
Apr 10, 2012 | 17.22 | 17.23 | 16.82 | 16.98 | 797,451 | -0.22(-1.27%) |
Apr 09, 2012 | 17.13 | 17.37 | 17.10 | 17.20 | 211,167 | -0.19(-1.08%) |
Apr 05, 2012 | 17.32 | 17.50 | 17.32 | 17.39 | 187,895 | +0.02(+0.11%) |
Apr 04, 2012 | 17.36 | 17.57 | 17.31 | 17.37 | 175,235 | -0.12(-0.68%) |
Apr 03, 2012 | 17.60 | 17.69 | 17.26 | 17.49 | 316,293 | -0.11(-0.62%) |
Apr 02, 2012 | 17.31 | 17.60 | 17.27 | 17.60 | 214,328 | +0.27(+1.54%) |
Mar 30, 2012 | 17.71 | 17.71 | 17.30 | 17.33 | 412,976 | -0.25(-1.41%) |
Mar 29, 2012 | 17.35 | 17.59 | 17.30 | 17.58 | 264,357 | +0.04(+0.23%) |
Mar 28, 2012 | 17.31 | 17.55 | 17.26 | 17.54 | 363,079 | +0.28(+1.61%) |
Mar 27, 2012 | 17.35 | 17.60 | 17.25 | 17.26 | 353,964 | -0.08(-0.46%) |
Mar 26, 2012 | 17.55 | 17.60 | 17.27 | 17.34 | 278,206 | -0.13(-0.74%) |
Mar 23, 2012 | 17.23 | 17.57 | 17.17 | 17.47 | 1,016,773 | +0.29(+1.67%) |
Mar 22, 2012 | 17.18 | 17.35 | 17.13 | 17.18 | 903,280 | +0.01(+0.06%) |
Mar 21, 2012 | 17.20 | 17.29 | 17.16 | 17.17 | 319,680 | -0.02(-0.12%) |
Mar 20, 2012 | 17.16 | 17.33 | 17.12 | 17.19 | 639,737 | -0.12(-0.69%) |
Mar 19, 2012 | 17.33 | 17.35 | 17.13 | 17.31 | 477,202 | -0.03(-0.17%) |
Mar 16, 2012 | 17.40 | 17.40 | 17.15 | 17.34 | 751,446 | +0.09(+0.52%) |
Mar 15, 2012 | 17.18 | 17.26 | 17.11 | 17.25 | 698,903 | +0.12(+0.69%) |
Mar 14, 2012 | 16.61 | 17.17 | 16.38 | 17.13 | 1,606,970 | +0.44(+2.61%) |
Mar 13, 2012 | 16.60 | 16.69 | 16.50 | 16.69 | 299,988 | +0.19(+1.14%) |
Mar 12, 2012 | 16.19 | 16.55 | 16.17 | 16.51 | 339,713 | +0.32(+1.96%) |
Mar 09, 2012 | 16.20 | 16.31 | 16.16 | 16.19 | 415,108 | -0.02(-0.12%) |
Mar 08, 2012 | 16.50 | 16.50 | 16.16 | 16.21 | 497,430 | -0.14(-0.85%) |
Mar 07, 2012 | 16.51 | 16.61 | 16.35 | 16.35 | 494,364 | +0.04(+0.24%) |
Mar 06, 2012 | 16.52 | 16.56 | 16.29 | 16.31 | 475,485 | -0.30(-1.79%) |
Mar 05, 2012 | 16.61 | 16.67 | 16.51 | 16.61 | 377,670 | -0.05(-0.30%) |
Mar 02, 2012 | 16.52 | 16.74 | 16.52 | 16.65 | 1,006,132 | +0.10(+0.60%) |
Mar 01, 2012 | 16.49 | 16.72 | 16.46 | 16.56 | 977,010 | +0.20(+1.21%) |
Feb 29, 2012 | 16.41 | 16.53 | 16.30 | 16.36 | 700,581 | -0.06(-0.36%) |
Feb 28, 2012 | 16.52 | 16.56 | 16.31 | 16.42 | 882,597 | -0.09(-0.54%) |
Feb 27, 2012 | 16.21 | 16.55 | 16.12 | 16.51 | 1,257,185 | +0.02(+0.12%) |
Feb 24, 2012 | 16.36 | 16.84 | 16.25 | 16.49 | 1,439,625 | +0.13(+0.79%) |
Feb 23, 2012 | 16.13 | 16.37 | 16.06 | 16.36 | 1,467,584 | +0.24(+1.48%) |
Feb 22, 2012 | 16.18 | 16.26 | 16.07 | 16.12 | 2,763,022 | -0.15(-0.91%) |
Feb 21, 2012 | 16.46 | 16.63 | 15.78 | 16.27 | 7,332,481 | +2.88(+21.56%) |
Feb 17, 2012 | 13.51 | 13.60 | 13.37 | 13.38 | 133,360 | -0.05(-0.37%) |
Feb 16, 2012 | 13.22 | 13.48 | 13.17 | 13.43 | 221,469 | +0.22(+1.65%) |
Feb 15, 2012 | 13.44 | 13.49 | 13.18 | 13.21 | 232,906 | -0.17(-1.26%) |
Feb 14, 2012 | 13.28 | 13.41 | 13.23 | 13.38 | 253,152 | +0.04(+0.30%) |
Feb 13, 2012 | 13.40 | 13.41 | 13.19 | 13.34 | 204,187 | +0.14(+1.05%) |
Feb 10, 2012 | 13.05 | 13.30 | 12.99 | 13.20 | 219,138 | +0.02(+0.15%) |
Feb 09, 2012 | 13.38 | 13.44 | 13.04 | 13.19 | 208,474 | -0.16(-1.19%) |
Feb 08, 2012 | 13.27 | 13.38 | 13.19 | 13.34 | 221,690 | +0.06(+0.45%) |
Feb 07, 2012 | 13.25 | 13.39 | 13.17 | 13.28 | 176,808 | -0.06(-0.45%) |
Feb 06, 2012 | 13.28 | 13.43 | 13.18 | 13.34 | 207,845 | +0.02(+0.15%) |
Feb 03, 2012 | 13.49 | 13.49 | 13.24 | 13.32 | 580,065 | +0.04(+0.30%) |
Feb 02, 2012 | 13.25 | 13.28 | 13.05 | 13.28 | 450,985 | +0.09(+0.68%) |
Feb 01, 2012 | 12.86 | 13.28 | 12.72 | 13.19 | 478,271 | +0.47(+3.66%) |
Jan 31, 2012 | 12.55 | 12.89 | 12.49 | 12.73 | 287,866 | +0.31(+2.47%) |
Jan 30, 2012 | 12.34 | 12.54 | 12.33 | 12.42 | 217,514 | -0.08(-0.63%) |
Jan 27, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 190,389 | +0.13(+1.04%) |
Jan 26, 2012 | 12.36 | 12.47 | 12.25 | 12.37 | 180,911 | +0.07(+0.56%) |
Jan 25, 2012 | 12.07 | 12.36 | 11.96 | 12.30 | 200,973 | +0.17(+1.39%) |
Jan 24, 2012 | 12.20 | 12.39 | 12.08 | 12.13 | 208,137 | -0.17(-1.37%) |
Jan 23, 2012 | 12.33 | 12.46 | 12.01 | 12.30 | 161,221 | -0.09(-0.72%) |
Jan 20, 2012 | 12.29 | 12.40 | 12.22 | 12.39 | 255,129 | +0.11(+0.89%) |
Jan 19, 2012 | 12.01 | 12.40 | 12.01 | 12.28 | 248,158 | +0.29(+2.40%) |
Jan 18, 2012 | 11.48 | 12.00 | 11.46 | 12.00 | 299,511 | +0.54(+4.67%) |
Jan 17, 2012 | 11.14 | 11.57 | 11.14 | 11.46 | 254,602 | +0.35(+3.12%) |
Jan 13, 2012 | 11.19 | 11.25 | 10.98 | 11.11 | 166,749 | -0.28(-2.44%) |
Jan 12, 2012 | 11.31 | 11.48 | 11.12 | 11.39 | 138,525 | +0.07(+0.61%) |
Jan 11, 2012 | 11.48 | 11.62 | 11.18 | 11.32 | 185,348 | -0.23(-1.97%) |
Jan 10, 2012 | 11.31 | 11.57 | 11.26 | 11.55 | 183,729 | +0.41(+3.65%) |
Jan 09, 2012 | 11.19 | 11.21 | 10.97 | 11.14 | 248,950 | +0.02(+0.18%) |
Jan 06, 2012 | 11.29 | 11.31 | 11.10 | 11.12 | 168,697 | -0.16(-1.41%) |
Jan 05, 2012 | 11.13 | 11.47 | 11.05 | 11.28 | 141,467 | +0.02(+0.18%) |