Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 19.14 | 19.39 | 18.99 | 19.01 | 480,965 | +0.09(+0.48%) |
Feb 27, 2013 | 18.45 | 19.15 | 18.28 | 18.92 | 563,383 | +0.52(+2.82%) |
Feb 26, 2013 | 18.56 | 18.62 | 18.03 | 18.40 | 573,301 | -0.12(-0.67%) |
Feb 22, 2013 | 18.85 | 19.01 | 18.21 | 18.52 | 597,134 | -0.21(-1.10%) |
Feb 21, 2013 | 19.43 | 19.43 | 18.37 | 18.73 | 463,273 | -0.83(-4.25%) |
Feb 20, 2013 | 19.15 | 19.70 | 18.95 | 19.56 | 518,094 | +0.02(+0.08%) |
Feb 19, 2013 | 18.10 | 19.86 | 17.72 | 19.54 | 1,153,595 | -0.18(-0.92%) |
Feb 15, 2013 | 19.69 | 19.78 | 19.35 | 19.72 | 388,676 | +0.20(+1.01%) |
Feb 14, 2013 | 19.42 | 19.71 | 19.41 | 19.52 | 233,253 | -0.05(-0.25%) |
Feb 13, 2013 | 19.64 | 19.68 | 19.44 | 19.57 | 272,504 | -0.02(-0.08%) |
Feb 12, 2013 | 19.29 | 19.62 | 19.29 | 19.59 | 298,503 | +0.21(+1.10%) |
Feb 11, 2013 | 19.37 | 19.49 | 19.16 | 19.38 | 201,533 | -0.07(-0.38%) |
Feb 08, 2013 | 18.87 | 19.57 | 18.86 | 19.45 | 360,621 | +0.53(+2.83%) |
Feb 07, 2013 | 18.89 | 19.05 | 18.77 | 18.92 | 308,838 | -0.02(-0.13%) |
Feb 06, 2013 | 19.00 | 19.12 | 18.77 | 18.94 | 352,866 | +0.57(+3.09%) |
Feb 04, 2013 | 18.60 | 18.72 | 18.19 | 18.37 | 490,166 | -0.24(-1.28%) |
Feb 01, 2013 | 18.31 | 18.64 | 18.16 | 18.61 | 467,968 | +0.28(+1.53%) |
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,667 | +0.12(+0.68%) |
Jan 30, 2013 | 18.69 | 18.78 | 18.06 | 18.21 | 634,436 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.18 | 565,665 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.76 | 18.05 | 897,689 | +0.25(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,321 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,790 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.16 | 362,505 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.16 | 16.80 | 17.11 | 438,793 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,399 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.02 | 16.83 | 16.99 | 1,027,180 | +0.13(+0.78%) |
Jan 16, 2013 | 16.88 | 16.95 | 16.78 | 16.86 | 226,594 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,849 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,527 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.02 | 414,620 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.88 | 602,318 | -0.11(-0.63%) |
Jan 09, 2013 | 17.02 | 17.14 | 16.80 | 16.98 | 358,283 | +0.10(+0.58%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,807 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,148 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.16 | 848,769 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,002 | -0.17(-1.01%) |
Jan 02, 2013 | 16.96 | 17.11 | 16.80 | 17.11 | 783,600 | +0.31(+1.86%) |
Dec 31, 2012 | 16.75 | 17.06 | 16.65 | 16.80 | 516,080 | +0.07(+0.44%) |
Dec 28, 2012 | 17.08 | 17.08 | 16.69 | 16.73 | 172,870 | -0.36(-2.12%) |
Dec 27, 2012 | 16.64 | 17.11 | 16.60 | 17.09 | 265,603 | +0.46(+2.77%) |
Dec 26, 2012 | 16.93 | 17.08 | 16.61 | 16.63 | 162,202 | -0.28(-1.65%) |
Dec 24, 2012 | 16.89 | 16.92 | 16.74 | 16.91 | 56,521 | +0.01(+0.05%) |
Dec 21, 2012 | 16.47 | 16.98 | 16.41 | 16.90 | 701,314 | +0.30(+1.83%) |
Dec 20, 2012 | 16.48 | 16.69 | 16.33 | 16.60 | 342,778 | +0.12(+0.75%) |
Dec 19, 2012 | 16.56 | 16.71 | 16.41 | 16.47 | 1,230,745 | -0.08(-0.50%) |
Dec 18, 2012 | 16.41 | 16.64 | 16.31 | 16.55 | 407,165 | +0.11(+0.65%) |
Dec 17, 2012 | 16.14 | 16.60 | 16.14 | 16.45 | 462,095 | +0.30(+1.83%) |
Dec 14, 2012 | 16.18 | 16.48 | 16.01 | 16.15 | 220,430 | -0.14(-0.86%) |
Dec 13, 2012 | 16.46 | 16.47 | 16.19 | 16.29 | 275,941 | -0.16(-0.95%) |
Dec 12, 2012 | 16.41 | 16.64 | 16.19 | 16.45 | 433,809 | +0.12(+0.76%) |
Dec 11, 2012 | 15.88 | 16.67 | 15.72 | 16.32 | 752,900 | +0.46(+2.90%) |
Dec 10, 2012 | 15.91 | 16.09 | 15.81 | 15.86 | 383,279 | -0.11(-0.67%) |
Dec 07, 2012 | 15.91 | 16.00 | 15.64 | 15.97 | 490,673 | -0.11(-0.66%) |
Dec 06, 2012 | 16.10 | 16.30 | 15.79 | 16.08 | 346,388 | -0.02(-0.15%) |
Dec 05, 2012 | 16.57 | 16.86 | 15.80 | 16.10 | 609,754 | -0.45(-2.73%) |
Dec 04, 2012 | 16.74 | 16.88 | 16.39 | 16.55 | 538,383 | -0.55(-3.22%) |
Nov 30, 2012 | 17.28 | 17.78 | 17.02 | 17.11 | 3,026,177 | -0.17(-1.00%) |
Nov 29, 2012 | 17.28 | 17.46 | 17.02 | 17.28 | 564,557 | +0.03(+0.19%) |
Nov 28, 2012 | 16.76 | 17.29 | 16.76 | 17.25 | 407,290 | +0.34(+2.00%) |
Nov 27, 2012 | 16.95 | 17.25 | 16.59 | 16.91 | 496,028 | -0.16(-0.96%) |
Nov 26, 2012 | 17.14 | 17.50 | 16.86 | 17.07 | 446,287 | -0.22(-1.28%) |
Nov 23, 2012 | 17.29 | 17.53 | 17.20 | 17.30 | 141,485 | +0.00(+0.00%) |
Nov 21, 2012 | 16.97 | 17.64 | 16.87 | 17.30 | 867,676 | +0.31(+1.84%) |
Nov 20, 2012 | 16.96 | 17.16 | 16.32 | 16.98 | 560,122 | -0.16(-0.96%) |
Nov 19, 2012 | 17.44 | 17.68 | 16.61 | 17.15 | 518,037 | -0.13(-0.76%) |
Nov 16, 2012 | 17.11 | 17.36 | 16.80 | 17.28 | 835,639 | +0.16(+0.96%) |
Nov 15, 2012 | 17.93 | 18.08 | 16.73 | 17.11 | 562,189 | -0.59(-3.35%) |
Nov 14, 2012 | 17.73 | 17.88 | 17.56 | 17.71 | 297,151 | -0.05(-0.28%) |
Nov 13, 2012 | 18.10 | 18.10 | 17.48 | 17.76 | 645,734 | -0.02(-0.09%) |
Nov 12, 2012 | 17.89 | 18.01 | 17.48 | 17.77 | 382,488 | +0.07(+0.42%) |
Nov 09, 2012 | 17.57 | 17.85 | 17.36 | 17.70 | 273,970 | +0.13(+0.75%) |
Nov 08, 2012 | 17.41 | 17.62 | 17.25 | 17.57 | 424,247 | +0.21(+1.23%) |
Nov 07, 2012 | 17.29 | 17.53 | 17.04 | 17.35 | 277,731 | -0.18(-1.03%) |
Nov 06, 2012 | 17.69 | 17.76 | 17.09 | 17.53 | 895,532 | +0.15(+0.85%) |
Nov 05, 2012 | 17.20 | 17.59 | 16.89 | 17.39 | 534,596 | +0.30(+1.78%) |
Nov 02, 2012 | 17.26 | 17.88 | 16.87 | 17.08 | 696,457 | +0.11(+0.63%) |
Nov 01, 2012 | 16.91 | 17.26 | 16.38 | 16.97 | 540,108 | +0.36(+2.18%) |
Oct 31, 2012 | 16.46 | 17.23 | 16.02 | 16.61 | 819,721 | +0.61(+3.80%) |
Oct 26, 2012 | 15.72 | 16.00 | 16.00 | 16.00 | 426,232 | -0.19(-1.17%) |
Oct 25, 2012 | 16.20 | 16.46 | 15.96 | 16.19 | 297,958 | +0.14(+0.87%) |
Oct 24, 2012 | 16.18 | 16.23 | 15.58 | 16.05 | 562,454 | +0.09(+0.57%) |
Oct 23, 2012 | 15.76 | 16.13 | 14.77 | 15.96 | 418,766 | -0.15(-0.92%) |
Oct 19, 2012 | 16.04 | 16.46 | 15.70 | 16.11 | 389,344 | +0.07(+0.41%) |
Oct 18, 2012 | 16.17 | 16.42 | 15.98 | 16.04 | 882,622 | -0.02(-0.10%) |
Oct 17, 2012 | 15.70 | 16.29 | 15.65 | 16.06 | 533,042 | +0.46(+2.95%) |
Oct 16, 2012 | 15.55 | 15.63 | 15.47 | 15.60 | 227,179 | +0.05(+0.32%) |
Oct 15, 2012 | 15.45 | 15.69 | 15.36 | 15.55 | 327,112 | +0.19(+1.23%) |
Oct 12, 2012 | 15.16 | 15.47 | 15.13 | 15.36 | 234,910 | +0.22(+1.47%) |
Oct 11, 2012 | 15.15 | 15.32 | 15.03 | 15.14 | 359,747 | +0.12(+0.77%) |
Oct 10, 2012 | 15.70 | 15.75 | 14.83 | 15.02 | 755,266 | -0.73(-4.65%) |
Oct 09, 2012 | 16.28 | 16.46 | 15.67 | 15.76 | 590,553 | -0.30(-1.85%) |
Oct 08, 2012 | 16.35 | 16.39 | 15.95 | 16.05 | 136,085 | -0.38(-2.30%) |
Oct 05, 2012 | 16.43 | 16.75 | 16.26 | 16.43 | 1,332,643 | +0.05(+0.30%) |
Oct 04, 2012 | 16.51 | 16.54 | 16.27 | 16.38 | 217,731 | -0.08(-0.50%) |
Oct 03, 2012 | 16.63 | 16.66 | 16.20 | 16.46 | 394,744 | -0.20(-1.19%) |
Oct 02, 2012 | 17.00 | 17.00 | 16.53 | 16.66 | 609,592 | -0.35(-2.03%) |
Oct 01, 2012 | 16.49 | 17.06 | 16.36 | 17.01 | 555,491 | +0.45(+2.73%) |
Sep 28, 2012 | 16.40 | 16.65 | 16.40 | 16.55 | 706,492 | +0.03(+0.20%) |
Sep 27, 2012 | 16.17 | 16.56 | 16.06 | 16.52 | 377,040 | +0.45(+2.82%) |
Sep 26, 2012 | 15.81 | 16.20 | 15.41 | 16.07 | 708,619 | +0.02(+0.15%) |
Sep 25, 2012 | 16.08 | 16.36 | 15.96 | 16.04 | 591,504 | +0.02(+0.10%) |
Sep 24, 2012 | 16.04 | 16.21 | 15.70 | 16.03 | 496,327 | -0.02(-0.10%) |
Sep 21, 2012 | 16.15 | 16.32 | 15.92 | 16.04 | 566,660 | +0.07(+0.41%) |
Sep 20, 2012 | 15.97 | 16.05 | 15.79 | 15.98 | 761,361 | -0.01(-0.05%) |
Sep 19, 2012 | 15.79 | 16.22 | 15.79 | 15.99 | 354,329 | +0.12(+0.73%) |
Sep 18, 2012 | 16.31 | 16.46 | 15.74 | 15.87 | 440,894 | -0.53(-3.26%) |
Sep 17, 2012 | 16.67 | 16.99 | 16.41 | 16.41 | 184,395 | -0.38(-2.26%) |
Sep 14, 2012 | 16.25 | 16.88 | 16.25 | 16.78 | 515,618 | +0.61(+3.76%) |
Sep 13, 2012 | 16.04 | 16.40 | 15.71 | 16.18 | 929,527 | +0.20(+1.24%) |
Sep 12, 2012 | 15.67 | 16.03 | 15.49 | 15.98 | 555,300 | +0.44(+2.86%) |
Sep 11, 2012 | 15.94 | 16.18 | 15.32 | 15.53 | 1,385,687 | -0.43(-2.68%) |
Sep 10, 2012 | 15.72 | 16.04 | 15.67 | 15.96 | 532,383 | +0.31(+2.00%) |
Sep 07, 2012 | 14.83 | 15.86 | 14.83 | 15.65 | 446,689 | +0.83(+5.61%) |
Sep 06, 2012 | 14.42 | 14.95 | 14.40 | 14.82 | 577,087 | +0.40(+2.80%) |
Sep 05, 2012 | 15.01 | 15.58 | 14.34 | 14.42 | 693,428 | +0.01(+0.06%) |
Sep 04, 2012 | 14.73 | 14.79 | 14.28 | 14.41 | 233,585 | -0.21(-1.46%) |
Aug 31, 2012 | 15.05 | 15.05 | 14.53 | 14.62 | 459,531 | -0.29(-1.93%) |
Aug 30, 2012 | 15.59 | 15.60 | 14.88 | 14.91 | 201,297 | -0.62(-3.97%) |
Aug 29, 2012 | 15.59 | 15.67 | 15.45 | 15.53 | 270,456 | -0.29(-1.82%) |
Aug 27, 2012 | 16.04 | 16.04 | 15.76 | 15.81 | 269,360 | +0.05(+0.31%) |
Aug 24, 2012 | 15.95 | 16.00 | 15.56 | 15.76 | 477,407 | -0.15(-0.93%) |
Aug 23, 2012 | 15.97 | 16.00 | 15.73 | 15.91 | 204,301 | -0.06(-0.36%) |
Aug 22, 2012 | 15.56 | 16.02 | 15.48 | 15.97 | 215,754 | +0.25(+1.57%) |
Aug 21, 2012 | 15.76 | 15.96 | 15.63 | 15.72 | 335,154 | -0.02(-0.10%) |
Aug 20, 2012 | 15.85 | 16.02 | 15.33 | 15.74 | 228,912 | -0.13(-0.83%) |
Aug 17, 2012 | 15.76 | 15.95 | 15.62 | 15.87 | 343,726 | +0.07(+0.47%) |
Aug 16, 2012 | 15.70 | 16.08 | 15.48 | 15.80 | 271,115 | +0.12(+0.73%) |
Aug 15, 2012 | 15.90 | 16.00 | 15.43 | 15.68 | 381,178 | -0.21(-1.29%) |
Aug 14, 2012 | 15.81 | 16.10 | 15.43 | 15.89 | 357,878 | +0.21(+1.31%) |
Aug 13, 2012 | 15.61 | 15.89 | 15.47 | 15.68 | 211,733 | +0.03(+0.21%) |
Aug 10, 2012 | 15.46 | 15.90 | 15.23 | 15.65 | 262,413 | +0.23(+1.49%) |
Aug 09, 2012 | 15.20 | 15.62 | 15.08 | 15.42 | 414,152 | +0.19(+1.24%) |
Aug 08, 2012 | 14.88 | 15.48 | 14.65 | 15.23 | 372,706 | +0.52(+3.52%) |
Aug 07, 2012 | 14.40 | 15.09 | 14.28 | 14.71 | 409,526 | +0.41(+2.88%) |
Aug 06, 2012 | 14.74 | 14.74 | 14.14 | 14.30 | 359,196 | -0.26(-1.81%) |
Aug 03, 2012 | 14.59 | 14.80 | 14.25 | 14.56 | 1,068,333 | +0.21(+1.43%) |
Aug 02, 2012 | 14.60 | 14.95 | 13.92 | 14.36 | 423,022 | -0.31(-2.13%) |
Aug 01, 2012 | 15.47 | 15.48 | 14.63 | 14.67 | 414,584 | -0.81(-5.21%) |
Jul 31, 2012 | 15.16 | 15.63 | 14.73 | 15.48 | 1,047,217 | +0.35(+2.28%) |
Jul 30, 2012 | 14.93 | 15.37 | 14.88 | 15.13 | 536,670 | +0.25(+1.66%) |
Jul 27, 2012 | 14.73 | 15.10 | 14.50 | 14.88 | 421,898 | +0.20(+1.34%) |
Jul 26, 2012 | 14.21 | 14.84 | 14.03 | 14.69 | 202,482 | +0.74(+5.31%) |
Jul 25, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 262,539 | +0.06(+0.41%) |
Jul 24, 2012 | 14.56 | 14.66 | 13.77 | 13.89 | 382,091 | -0.68(-4.69%) |
Jul 23, 2012 | 13.99 | 14.60 | 13.67 | 14.57 | 164,878 | +0.30(+2.07%) |
Jul 20, 2012 | 13.81 | 14.28 | 13.72 | 14.28 | 419,025 | +0.39(+2.78%) |
Jul 19, 2012 | 13.98 | 14.09 | 13.62 | 13.89 | 288,248 | -0.02(-0.12%) |
Jul 18, 2012 | 13.67 | 14.03 | 13.59 | 13.91 | 459,354 | +0.12(+0.90%) |
Jul 17, 2012 | 13.61 | 13.87 | 13.50 | 13.78 | 707,886 | +0.29(+2.13%) |
Jul 16, 2012 | 13.50 | 13.73 | 13.02 | 13.49 | 223,206 | +0.04(+0.31%) |
Jul 13, 2012 | 13.41 | 13.49 | 13.17 | 13.45 | 307,391 | +0.12(+0.86%) |
Jul 12, 2012 | 14.04 | 14.24 | 13.25 | 13.34 | 723,767 | -0.77(-5.48%) |
Jul 11, 2012 | 13.86 | 14.67 | 13.86 | 14.11 | 841,988 | -0.39(-2.72%) |
Jul 10, 2012 | 15.30 | 15.57 | 14.47 | 14.51 | 877,510 | -0.63(-4.18%) |
Jul 09, 2012 | 15.07 | 15.51 | 14.97 | 15.14 | 588,630 | +0.01(+0.05%) |
Jul 06, 2012 | 15.23 | 15.26 | 14.82 | 15.13 | 342,624 | -0.24(-1.55%) |
Jul 05, 2012 | 15.25 | 15.49 | 15.21 | 15.37 | 306,637 | +0.11(+0.70%) |
Jul 03, 2012 | 14.50 | 15.36 | 14.46 | 15.26 | 157,095 | +0.80(+5.52%) |
Jul 02, 2012 | 14.60 | 14.63 | 14.28 | 14.46 | 453,519 | +0.02(+0.11%) |
Jun 29, 2012 | 14.22 | 14.46 | 13.90 | 14.45 | 287,279 | +0.46(+3.29%) |
Jun 28, 2012 | 13.78 | 14.10 | 13.78 | 13.99 | 191,965 | +0.09(+0.65%) |
Jun 27, 2012 | 13.67 | 14.04 | 13.66 | 13.90 | 432,770 | +0.24(+1.75%) |
Jun 26, 2012 | 13.59 | 13.88 | 13.53 | 13.66 | 688,019 | +0.09(+0.67%) |
Jun 25, 2012 | 14.05 | 14.15 | 13.10 | 13.57 | 1,338,700 | -0.81(-5.66%) |
Jun 22, 2012 | 15.25 | 15.27 | 14.34 | 14.38 | 2,502,828 | -0.63(-4.22%) |
Jun 21, 2012 | 15.37 | 15.53 | 14.74 | 15.02 | 409,331 | -0.34(-2.20%) |
Jun 20, 2012 | 15.78 | 15.86 | 15.16 | 15.35 | 522,703 | -0.44(-2.76%) |
Jun 19, 2012 | 15.19 | 16.04 | 14.96 | 15.79 | 472,729 | +0.64(+4.24%) |
Jun 18, 2012 | 15.20 | 15.23 | 14.70 | 15.15 | 371,064 | -0.34(-2.18%) |
Jun 15, 2012 | 15.21 | 15.59 | 15.07 | 15.48 | 596,196 | +0.27(+1.78%) |
Jun 14, 2012 | 15.29 | 15.48 | 15.01 | 15.21 | 391,756 | +0.08(+0.54%) |
Jun 13, 2012 | 14.80 | 15.25 | 14.65 | 15.13 | 351,091 | +0.23(+1.55%) |
Jun 12, 2012 | 15.11 | 15.24 | 14.63 | 14.90 | 542,730 | -0.10(-0.66%) |
Jun 11, 2012 | 15.98 | 15.98 | 14.83 | 15.00 | 726,830 | -0.63(-4.05%) |
Jun 08, 2012 | 15.86 | 15.97 | 15.53 | 15.63 | 643,058 | -0.29(-1.81%) |
Jun 07, 2012 | 16.09 | 16.27 | 15.28 | 15.92 | 999,597 | -0.02(-0.10%) |
Jun 06, 2012 | 15.39 | 15.95 | 15.39 | 15.94 | 777,696 | +0.57(+3.69%) |
Jun 05, 2012 | 15.22 | 15.49 | 15.06 | 15.37 | 631,831 | +0.09(+0.59%) |
Jun 04, 2012 | 15.06 | 15.57 | 14.77 | 15.28 | 577,742 | +0.26(+1.75%) |
Jun 01, 2012 | 14.88 | 15.20 | 14.74 | 15.02 | 573,023 | -0.18(-1.19%) |
May 31, 2012 | 15.34 | 15.96 | 15.10 | 15.20 | 474,483 | -0.15(-0.97%) |
May 30, 2012 | 15.24 | 15.48 | 14.95 | 15.35 | 212,461 | -0.07(-0.43%) |
May 29, 2012 | 14.64 | 16.09 | 14.20 | 15.41 | 710,804 | +0.81(+5.52%) |
May 25, 2012 | 14.98 | 14.98 | 14.53 | 14.60 | 169,997 | -0.44(-2.95%) |
May 24, 2012 | 15.47 | 15.47 | 14.75 | 15.05 | 346,687 | -0.42(-2.71%) |
May 23, 2012 | 15.29 | 15.58 | 15.19 | 15.47 | 560,144 | +0.02(+0.16%) |
May 22, 2012 | 15.22 | 15.59 | 15.21 | 15.44 | 310,960 | +0.22(+1.46%) |
May 21, 2012 | 14.94 | 15.39 | 14.70 | 15.22 | 438,572 | +0.21(+1.37%) |
May 18, 2012 | 14.96 | 15.24 | 14.88 | 15.02 | 432,141 | +0.07(+0.44%) |
May 17, 2012 | 15.51 | 15.51 | 14.77 | 14.95 | 624,185 | -0.58(-3.71%) |
May 16, 2012 | 15.80 | 15.80 | 15.38 | 15.53 | 740,502 | -0.27(-1.72%) |
May 15, 2012 | 15.81 | 16.55 | 15.67 | 15.80 | 687,188 | -0.05(-0.31%) |
May 14, 2012 | 16.27 | 16.27 | 15.76 | 15.85 | 315,432 | -0.61(-3.70%) |
May 11, 2012 | 16.35 | 16.70 | 16.29 | 16.46 | 442,778 | +0.02(+0.10%) |
May 10, 2012 | 16.14 | 16.53 | 16.14 | 16.44 | 517,757 | +0.40(+2.51%) |
May 09, 2012 | 15.80 | 16.23 | 15.75 | 16.04 | 518,947 | +0.08(+0.52%) |
May 08, 2012 | 15.92 | 16.05 | 15.80 | 15.95 | 596,615 | -0.03(-0.21%) |
May 07, 2012 | 16.14 | 16.55 | 15.72 | 15.99 | 566,596 | -0.06(-0.36%) |
May 04, 2012 | 16.45 | 16.45 | 15.96 | 16.04 | 301,477 | -0.44(-2.69%) |
May 03, 2012 | 17.15 | 17.15 | 16.38 | 16.49 | 561,401 | -0.69(-4.02%) |
May 02, 2012 | 17.20 | 17.27 | 16.90 | 17.18 | 131,703 | -0.18(-1.04%) |
May 01, 2012 | 17.30 | 17.61 | 17.21 | 17.36 | 284,494 | +0.16(+0.96%) |
Apr 30, 2012 | 17.74 | 17.74 | 17.08 | 17.20 | 246,722 | -0.40(-2.29%) |
Apr 27, 2012 | 16.80 | 17.92 | 16.70 | 17.60 | 666,724 | +0.73(+4.34%) |
Apr 26, 2012 | 17.10 | 17.17 | 16.79 | 16.87 | 1,087,967 | -0.28(-1.63%) |
Apr 25, 2012 | 17.45 | 17.81 | 17.00 | 17.15 | 1,301,014 | -0.06(-0.33%) |
Apr 24, 2012 | 18.10 | 18.10 | 16.65 | 17.20 | 2,967,291 | -0.81(-4.52%) |
Apr 23, 2012 | 17.28 | 18.10 | 17.11 | 18.02 | 799,189 | +0.57(+3.25%) |
Apr 20, 2012 | 17.81 | 18.20 | 17.41 | 17.45 | 526,083 | -0.67(-3.72%) |
Apr 19, 2012 | 18.83 | 18.96 | 18.02 | 18.13 | 151,569 | -0.69(-3.67%) |
Apr 18, 2012 | 18.64 | 19.02 | 18.54 | 18.82 | 333,961 | +0.03(+0.18%) |
Apr 17, 2012 | 18.91 | 19.08 | 18.41 | 18.78 | 461,025 | +0.04(+0.22%) |
Apr 16, 2012 | 18.92 | 19.14 | 18.52 | 18.74 | 348,934 | +0.35(+1.92%) |
Apr 13, 2012 | 17.94 | 18.60 | 17.81 | 18.39 | 308,377 | +0.20(+1.09%) |
Apr 12, 2012 | 17.98 | 18.39 | 17.90 | 18.19 | 399,952 | +0.21(+1.19%) |
Apr 11, 2012 | 18.64 | 18.84 | 17.79 | 17.98 | 964,714 | -0.53(-2.89%) |
Apr 10, 2012 | 19.20 | 19.25 | 18.47 | 18.51 | 601,542 | -0.69(-3.60%) |
Apr 09, 2012 | 19.68 | 19.80 | 19.13 | 19.20 | 294,596 | -0.72(-3.63%) |
Apr 05, 2012 | 19.75 | 20.17 | 19.75 | 19.93 | 107,017 | +0.09(+0.46%) |
Apr 04, 2012 | 20.26 | 20.68 | 19.80 | 19.84 | 371,566 | -0.75(-3.64%) |
Apr 03, 2012 | 20.34 | 20.75 | 20.25 | 20.59 | 466,092 | +0.35(+1.75%) |
Apr 02, 2012 | 19.44 | 20.40 | 19.44 | 20.23 | 581,749 | +0.58(+2.97%) |
Mar 30, 2012 | 19.58 | 19.76 | 19.44 | 19.65 | 376,131 | -0.04(-0.21%) |
Mar 29, 2012 | 19.54 | 19.78 | 19.25 | 19.69 | 189,517 | -0.06(-0.29%) |
Mar 28, 2012 | 19.75 | 19.81 | 19.42 | 19.75 | 400,464 | +0.00(+0.00%) |
Mar 27, 2012 | 19.59 | 19.87 | 19.59 | 19.75 | 349,740 | +0.00(+0.00%) |
Mar 26, 2012 | 19.71 | 19.87 | 19.17 | 19.75 | 364,455 | +0.39(+2.04%) |
Mar 23, 2012 | 19.34 | 19.47 | 19.13 | 19.35 | 486,768 | +0.04(+0.21%) |
Mar 22, 2012 | 19.87 | 19.88 | 18.86 | 19.31 | 930,723 | -0.64(-3.22%) |
Mar 21, 2012 | 20.28 | 20.72 | 19.85 | 19.95 | 950,775 | -0.45(-2.22%) |
Mar 20, 2012 | 20.33 | 20.73 | 19.95 | 20.41 | 540,055 | -0.04(-0.20%) |
Mar 19, 2012 | 20.16 | 20.57 | 19.80 | 20.45 | 1,184,108 | +0.25(+1.22%) |
Mar 16, 2012 | 19.46 | 20.51 | 19.38 | 20.20 | 2,507,254 | +0.95(+4.91%) |