Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.10 | 30.79 | 29.06 | 30.66 | 486,787 | +0.87(+2.92%) |
Dec 28, 2012 | 29.74 | 30.20 | 29.66 | 29.79 | 247,183 | -0.20(-0.67%) |
Dec 27, 2012 | 30.17 | 30.23 | 29.40 | 29.99 | 785,731 | -0.14(-0.46%) |
Dec 26, 2012 | 30.11 | 30.28 | 29.99 | 30.13 | 370,339 | +0.03(+0.10%) |
Dec 24, 2012 | 30.25 | 30.37 | 29.94 | 30.10 | 117,457 | -0.19(-0.63%) |
Dec 21, 2012 | 30.03 | 30.70 | 29.77 | 30.29 | 1,582,623 | -0.23(-0.75%) |
Dec 20, 2012 | 30.59 | 30.75 | 30.20 | 30.52 | 305,248 | -0.06(-0.20%) |
Dec 19, 2012 | 30.43 | 30.84 | 30.03 | 30.58 | 337,193 | +0.15(+0.49%) |
Dec 18, 2012 | 29.72 | 30.60 | 29.42 | 30.43 | 661,767 | +0.67(+2.25%) |
Dec 17, 2012 | 28.85 | 29.95 | 28.35 | 29.76 | 666,558 | +1.31(+4.60%) |
Dec 14, 2012 | 28.35 | 28.50 | 28.17 | 28.45 | 214,669 | -0.04(-0.14%) |
Dec 13, 2012 | 28.32 | 28.87 | 28.07 | 28.49 | 397,200 | +0.28(+0.99%) |
Dec 12, 2012 | 28.34 | 28.34 | 27.74 | 28.21 | 350,891 | +0.02(+0.07%) |
Dec 11, 2012 | 28.70 | 28.83 | 27.90 | 28.19 | 451,894 | -0.45(-1.57%) |
Dec 10, 2012 | 28.70 | 29.14 | 28.21 | 28.64 | 571,220 | +0.44(+1.56%) |
Dec 07, 2012 | 27.12 | 28.43 | 26.94 | 28.20 | 3,386,859 | +0.80(+2.92%) |
Dec 06, 2012 | 27.19 | 27.91 | 26.85 | 27.40 | 296,106 | +0.20(+0.74%) |
Dec 05, 2012 | 28.10 | 28.10 | 27.11 | 27.20 | 385,151 | -0.96(-3.41%) |
Dec 04, 2012 | 27.64 | 28.19 | 27.30 | 28.16 | 455,221 | -0.12(-0.42%) |
Nov 30, 2012 | 28.07 | 28.32 | 27.57 | 28.28 | 407,610 | +0.19(+0.68%) |
Nov 29, 2012 | 27.98 | 28.54 | 27.61 | 28.09 | 309,299 | +0.29(+1.04%) |
Nov 28, 2012 | 27.31 | 28.12 | 27.25 | 27.80 | 265,867 | +0.31(+1.13%) |
Nov 27, 2012 | 27.71 | 27.71 | 27.00 | 27.49 | 356,509 | -0.29(-1.04%) |
Nov 26, 2012 | 28.20 | 28.55 | 27.64 | 27.78 | 320,206 | -0.39(-1.38%) |
Nov 23, 2012 | 28.27 | 28.27 | 27.90 | 28.17 | 59,827 | +0.03(+0.11%) |
Nov 21, 2012 | 28.13 | 29.23 | 28.01 | 28.14 | 300,185 | +0.08(+0.29%) |
Nov 20, 2012 | 28.04 | 28.97 | 27.65 | 28.06 | 396,725 | +0.03(+0.11%) |
Nov 19, 2012 | 26.79 | 28.08 | 26.50 | 28.03 | 414,529 | +1.93(+7.39%) |
Nov 16, 2012 | 25.42 | 26.25 | 25.30 | 26.10 | 261,177 | +0.66(+2.59%) |
Nov 15, 2012 | 25.60 | 25.80 | 25.17 | 25.44 | 318,909 | -0.22(-0.86%) |
Nov 14, 2012 | 26.37 | 26.59 | 25.44 | 25.66 | 159,629 | -0.65(-2.47%) |
Nov 13, 2012 | 26.62 | 26.91 | 25.57 | 26.31 | 92,699 | -0.35(-1.31%) |
Nov 12, 2012 | 26.31 | 27.60 | 24.51 | 26.66 | 160,129 | +0.37(+1.41%) |
Nov 09, 2012 | 26.64 | 26.90 | 25.55 | 26.29 | 173,714 | -0.47(-1.76%) |
Nov 08, 2012 | 26.47 | 28.10 | 26.00 | 26.76 | 611,274 | +1.25(+4.90%) |
Nov 07, 2012 | 26.33 | 26.64 | 25.47 | 25.51 | 158,652 | -1.00(-3.77%) |
Nov 06, 2012 | 25.83 | 27.28 | 25.69 | 26.51 | 323,480 | +0.80(+3.11%) |
Nov 05, 2012 | 25.22 | 25.86 | 24.96 | 25.71 | 130,222 | +0.44(+1.74%) |
Nov 02, 2012 | 25.14 | 25.45 | 25.05 | 25.27 | 193,707 | +0.21(+0.84%) |
Nov 01, 2012 | 25.27 | 26.00 | 24.77 | 25.06 | 132,900 | -0.21(-0.83%) |
Oct 31, 2012 | 24.56 | 25.81 | 22.81 | 25.27 | 148,065 | +0.92(+3.78%) |
Oct 26, 2012 | 24.76 | 24.35 | 24.35 | 24.35 | 196,600 | -0.54(-2.17%) |
Oct 25, 2012 | 25.40 | 25.46 | 24.60 | 24.89 | 125,463 | -0.30(-1.19%) |
Oct 24, 2012 | 25.26 | 25.74 | 24.75 | 25.19 | 210,711 | -0.01(-0.04%) |
Oct 23, 2012 | 24.93 | 25.70 | 24.74 | 25.20 | 230,089 | -0.10(-0.40%) |
Oct 19, 2012 | 25.35 | 25.89 | 25.14 | 25.30 | 111,794 | -0.22(-0.86%) |
Oct 18, 2012 | 25.45 | 25.73 | 25.45 | 25.52 | 160,466 | -0.01(-0.04%) |
Oct 17, 2012 | 25.17 | 25.69 | 25.16 | 25.53 | 187,991 | +0.38(+1.51%) |
Oct 16, 2012 | 24.92 | 25.56 | 24.92 | 25.15 | 131,297 | +0.30(+1.21%) |
Oct 15, 2012 | 24.35 | 24.98 | 24.25 | 24.85 | 89,798 | +0.45(+1.84%) |
Oct 12, 2012 | 24.24 | 24.67 | 24.12 | 24.40 | 86,430 | +0.19(+0.78%) |
Oct 11, 2012 | 24.90 | 25.33 | 24.13 | 24.21 | 107,870 | -0.62(-2.50%) |
Oct 10, 2012 | 24.31 | 24.92 | 24.27 | 24.83 | 102,546 | +0.38(+1.55%) |
Oct 09, 2012 | 24.98 | 25.02 | 24.38 | 24.45 | 336,797 | -0.53(-2.12%) |
Oct 08, 2012 | 24.95 | 25.37 | 24.78 | 24.98 | 302,627 | -0.12(-0.48%) |
Oct 05, 2012 | 24.45 | 25.21 | 24.39 | 25.10 | 354,513 | +0.71(+2.91%) |
Oct 04, 2012 | 23.80 | 24.45 | 23.80 | 24.39 | 269,139 | +0.73(+3.11%) |
Oct 03, 2012 | 23.55 | 24.00 | 23.34 | 23.66 | 194,974 | +0.20(+0.83%) |
Oct 02, 2012 | 23.74 | 23.99 | 23.14 | 23.46 | 251,309 | -0.16(-0.68%) |
Oct 01, 2012 | 22.42 | 24.12 | 22.42 | 23.62 | 503,925 | +1.57(+7.12%) |
Sep 28, 2012 | 21.82 | 22.20 | 21.52 | 22.05 | 174,129 | +0.12(+0.55%) |
Sep 27, 2012 | 22.02 | 22.78 | 21.63 | 21.93 | 184,538 | +0.27(+1.25%) |
Sep 26, 2012 | 22.30 | 22.33 | 21.50 | 21.66 | 235,076 | -0.65(-2.91%) |
Sep 25, 2012 | 22.93 | 23.05 | 22.27 | 22.31 | 254,963 | -0.57(-2.49%) |
Sep 24, 2012 | 23.20 | 23.26 | 22.76 | 22.88 | 196,014 | -0.54(-2.31%) |
Sep 21, 2012 | 23.84 | 23.96 | 23.20 | 23.42 | 326,906 | -0.16(-0.68%) |
Sep 20, 2012 | 23.87 | 23.96 | 23.31 | 23.58 | 134,731 | -0.44(-1.83%) |
Sep 19, 2012 | 23.29 | 24.16 | 23.21 | 24.02 | 157,864 | +0.72(+3.09%) |
Sep 18, 2012 | 23.67 | 23.73 | 22.81 | 23.30 | 480,397 | -0.36(-1.52%) |
Sep 17, 2012 | 24.18 | 24.19 | 23.51 | 23.66 | 290,485 | -0.74(-3.03%) |
Sep 14, 2012 | 25.35 | 25.64 | 24.33 | 24.40 | 201,538 | -0.95(-3.75%) |
Sep 13, 2012 | 23.19 | 25.59 | 23.19 | 25.35 | 460,063 | +1.31(+5.45%) |
Sep 12, 2012 | 24.37 | 24.58 | 23.45 | 24.04 | 320,332 | -0.30(-1.23%) |
Sep 11, 2012 | 24.75 | 24.80 | 24.03 | 24.34 | 318,079 | -0.45(-1.82%) |
Sep 10, 2012 | 25.34 | 25.78 | 24.70 | 24.79 | 302,674 | -0.60(-2.36%) |
Sep 07, 2012 | 26.25 | 26.40 | 25.34 | 25.39 | 304,046 | -0.70(-2.68%) |
Sep 06, 2012 | 26.01 | 26.86 | 25.89 | 26.09 | 528,223 | +0.20(+0.77%) |
Sep 05, 2012 | 24.84 | 26.98 | 24.35 | 25.89 | 1,929,975 | +1.94(+8.10%) |
Sep 04, 2012 | 23.58 | 24.11 | 23.16 | 23.95 | 750,235 | +0.79(+3.41%) |
Aug 31, 2012 | 22.47 | 23.25 | 22.13 | 23.16 | 331,685 | +0.86(+3.86%) |
Aug 30, 2012 | 22.64 | 22.66 | 22.14 | 22.30 | 216,029 | -0.37(-1.63%) |
Aug 29, 2012 | 21.94 | 22.96 | 21.75 | 22.67 | 284,453 | +0.70(+3.19%) |
Aug 27, 2012 | 22.11 | 22.93 | 21.80 | 21.97 | 332,594 | -0.15(-0.68%) |
Aug 24, 2012 | 21.75 | 22.17 | 21.67 | 22.12 | 197,411 | +0.28(+1.28%) |
Aug 23, 2012 | 21.75 | 21.97 | 21.28 | 21.84 | 204,591 | +0.06(+0.28%) |
Aug 22, 2012 | 21.89 | 22.22 | 21.04 | 21.78 | 124,788 | -0.06(-0.27%) |
Aug 21, 2012 | 21.91 | 22.06 | 21.48 | 21.84 | 169,620 | -0.09(-0.41%) |
Aug 20, 2012 | 22.25 | 22.30 | 21.78 | 21.93 | 151,582 | -0.42(-1.88%) |
Aug 17, 2012 | 21.75 | 22.41 | 21.65 | 22.35 | 164,552 | +0.68(+3.14%) |
Aug 16, 2012 | 21.40 | 21.92 | 21.29 | 21.67 | 178,932 | +0.30(+1.40%) |
Aug 15, 2012 | 21.06 | 21.55 | 20.94 | 21.37 | 332,755 | +0.42(+2.00%) |
Aug 14, 2012 | 21.54 | 21.62 | 20.76 | 20.95 | 353,619 | -0.51(-2.38%) |
Aug 13, 2012 | 21.33 | 21.65 | 20.86 | 21.46 | 202,164 | +0.17(+0.80%) |
Aug 10, 2012 | 22.15 | 22.15 | 21.22 | 21.29 | 347,045 | -0.96(-4.31%) |
Aug 09, 2012 | 20.91 | 22.26 | 20.67 | 22.25 | 610,653 | +1.37(+6.56%) |
Aug 08, 2012 | 21.36 | 21.62 | 20.81 | 20.88 | 398,393 | -0.50(-2.34%) |
Aug 07, 2012 | 18.39 | 21.46 | 18.39 | 21.38 | 1,218,545 | +3.03(+16.51%) |
Aug 06, 2012 | 18.03 | 18.48 | 17.95 | 18.35 | 376,554 | +0.39(+2.17%) |
Aug 03, 2012 | 17.86 | 18.09 | 17.47 | 17.96 | 219,354 | +0.30(+1.70%) |
Aug 02, 2012 | 17.62 | 17.85 | 17.46 | 17.66 | 281,792 | -0.15(-0.84%) |
Aug 01, 2012 | 17.88 | 18.12 | 17.70 | 17.81 | 475,061 | -0.04(-0.22%) |
Jul 31, 2012 | 17.82 | 18.00 | 17.50 | 17.85 | 319,981 | -0.06(-0.34%) |
Jul 30, 2012 | 17.52 | 18.03 | 17.36 | 17.91 | 713,215 | +0.48(+2.75%) |
Jul 27, 2012 | 16.59 | 17.61 | 16.41 | 17.43 | 394,109 | +0.90(+5.44%) |
Jul 26, 2012 | 16.41 | 16.55 | 16.22 | 16.53 | 107,122 | +0.27(+1.66%) |
Jul 25, 2012 | 16.20 | 16.47 | 16.03 | 16.26 | 175,834 | +0.13(+0.81%) |
Jul 24, 2012 | 16.08 | 16.32 | 15.78 | 16.13 | 344,324 | +0.07(+0.44%) |
Jul 23, 2012 | 16.45 | 16.47 | 16.06 | 16.06 | 149,829 | -0.67(-4.00%) |
Jul 20, 2012 | 16.75 | 17.00 | 16.51 | 16.73 | 229,819 | -0.15(-0.89%) |
Jul 19, 2012 | 16.25 | 17.02 | 16.13 | 16.88 | 673,018 | +0.73(+4.52%) |
Jul 18, 2012 | 15.99 | 16.20 | 15.82 | 16.15 | 289,017 | +0.16(+1.00%) |
Jul 17, 2012 | 16.10 | 16.31 | 15.86 | 15.99 | 209,635 | -0.07(-0.44%) |
Jul 16, 2012 | 16.10 | 16.24 | 15.77 | 16.06 | 524,682 | -0.09(-0.56%) |
Jul 13, 2012 | 15.50 | 16.18 | 15.32 | 16.15 | 261,424 | +0.68(+4.40%) |
Jul 12, 2012 | 15.24 | 15.73 | 15.07 | 15.47 | 380,321 | +0.10(+0.65%) |
Jul 11, 2012 | 15.34 | 15.50 | 14.84 | 15.37 | 1,336,352 | -0.84(-5.18%) |
Jul 10, 2012 | 16.04 | 16.47 | 16.04 | 16.21 | 242,824 | +0.01(+0.06%) |
Jul 09, 2012 | 16.02 | 16.36 | 15.93 | 16.20 | 173,885 | +0.10(+0.62%) |
Jul 06, 2012 | 16.17 | 16.36 | 15.97 | 16.10 | 120,960 | -0.19(-1.17%) |
Jul 05, 2012 | 15.94 | 16.58 | 15.92 | 16.29 | 161,567 | +0.34(+2.13%) |
Jul 03, 2012 | 15.90 | 16.32 | 15.85 | 15.95 | 188,636 | +0.05(+0.31%) |
Jul 02, 2012 | 14.80 | 15.90 | 14.80 | 15.90 | 430,238 | +1.10(+7.43%) |
Jun 29, 2012 | 14.80 | 15.10 | 14.58 | 14.80 | 268,448 | +0.30(+2.07%) |
Jun 28, 2012 | 14.72 | 14.80 | 14.40 | 14.50 | 341,106 | -0.35(-2.36%) |
Jun 27, 2012 | 15.31 | 15.31 | 14.68 | 14.85 | 323,543 | -0.49(-3.19%) |
Jun 26, 2012 | 15.82 | 15.84 | 15.29 | 15.34 | 177,196 | -0.49(-3.10%) |
Jun 25, 2012 | 15.80 | 15.91 | 15.49 | 15.83 | 144,408 | -0.03(-0.19%) |
Jun 22, 2012 | 16.16 | 16.35 | 15.76 | 15.86 | 266,729 | -0.28(-1.73%) |
Jun 21, 2012 | 16.87 | 16.90 | 16.00 | 16.14 | 193,455 | -0.65(-3.87%) |
Jun 20, 2012 | 16.51 | 16.86 | 16.19 | 16.79 | 215,843 | +0.24(+1.45%) |
Jun 19, 2012 | 16.35 | 16.70 | 16.27 | 16.55 | 187,802 | +0.23(+1.41%) |
Jun 18, 2012 | 16.08 | 16.38 | 15.70 | 16.32 | 201,372 | +0.14(+0.87%) |
Jun 15, 2012 | 15.98 | 16.49 | 15.90 | 16.18 | 194,846 | +0.14(+0.87%) |
Jun 14, 2012 | 16.58 | 16.72 | 15.78 | 16.04 | 219,770 | -0.59(-3.55%) |
Jun 13, 2012 | 16.80 | 16.99 | 16.48 | 16.63 | 249,874 | -0.26(-1.54%) |
Jun 12, 2012 | 16.58 | 17.15 | 16.43 | 16.89 | 259,333 | +0.32(+1.93%) |
Jun 11, 2012 | 16.34 | 17.37 | 16.32 | 16.57 | 467,110 | +0.42(+2.60%) |
Jun 08, 2012 | 15.47 | 16.36 | 15.31 | 16.15 | 329,975 | +0.68(+4.40%) |
Jun 07, 2012 | 15.26 | 15.90 | 15.02 | 15.47 | 467,578 | +0.25(+1.64%) |
Jun 06, 2012 | 17.17 | 17.17 | 14.82 | 15.22 | 1,092,884 | -1.84(-10.79%) |
Jun 05, 2012 | 16.68 | 17.50 | 16.68 | 17.06 | 426,380 | +0.34(+2.03%) |
Jun 04, 2012 | 18.40 | 19.01 | 15.51 | 16.72 | 1,179,735 | -0.99(-5.59%) |
Jun 01, 2012 | 17.16 | 17.86 | 16.62 | 17.71 | 809,943 | +0.22(+1.26%) |
May 31, 2012 | 17.12 | 17.79 | 16.80 | 17.49 | 878,713 | +0.37(+2.16%) |
May 30, 2012 | 17.24 | 17.37 | 16.97 | 17.12 | 421,068 | -0.32(-1.83%) |
May 29, 2012 | 17.89 | 17.90 | 17.21 | 17.44 | 205,308 | -0.27(-1.52%) |
May 25, 2012 | 17.84 | 17.87 | 17.64 | 17.71 | 86,181 | -0.04(-0.23%) |
May 24, 2012 | 18.00 | 18.00 | 17.53 | 17.75 | 183,827 | -0.18(-1.00%) |
May 23, 2012 | 17.05 | 17.95 | 17.01 | 17.93 | 305,736 | +0.76(+4.43%) |
May 22, 2012 | 17.33 | 17.80 | 16.93 | 17.17 | 140,225 | -0.07(-0.41%) |
May 21, 2012 | 17.01 | 17.46 | 16.60 | 17.24 | 185,394 | +0.26(+1.53%) |
May 18, 2012 | 17.00 | 17.25 | 16.69 | 16.98 | 141,842 | -0.02(-0.12%) |
May 17, 2012 | 18.07 | 18.07 | 16.94 | 17.00 | 334,754 | -1.11(-6.13%) |
May 16, 2012 | 18.10 | 18.32 | 17.94 | 18.11 | 193,368 | +0.12(+0.67%) |
May 15, 2012 | 17.96 | 18.35 | 17.89 | 17.99 | 133,766 | +0.06(+0.33%) |
May 14, 2012 | 17.91 | 18.14 | 17.67 | 17.93 | 155,698 | -0.07(-0.39%) |
May 11, 2012 | 17.86 | 18.20 | 17.74 | 18.00 | 248,579 | +0.02(+0.11%) |
May 10, 2012 | 17.72 | 18.04 | 17.63 | 17.98 | 214,001 | +0.41(+2.33%) |
May 09, 2012 | 17.65 | 17.96 | 17.52 | 17.57 | 327,619 | -0.31(-1.73%) |
May 08, 2012 | 17.22 | 18.09 | 16.70 | 17.88 | 384,443 | +0.38(+2.17%) |
May 07, 2012 | 17.13 | 17.80 | 17.11 | 17.50 | 624,528 | +1.08(+6.58%) |
May 04, 2012 | 16.48 | 16.50 | 16.11 | 16.42 | 163,474 | -0.16(-0.97%) |
May 03, 2012 | 16.87 | 17.03 | 16.30 | 16.58 | 248,685 | -0.31(-1.84%) |
May 02, 2012 | 16.61 | 17.00 | 16.54 | 16.89 | 204,180 | +0.05(+0.30%) |
May 01, 2012 | 16.38 | 17.24 | 16.38 | 16.84 | 320,651 | +0.49(+3.00%) |
Apr 30, 2012 | 16.63 | 16.72 | 16.20 | 16.35 | 210,929 | -0.30(-1.80%) |
Apr 27, 2012 | 16.84 | 16.98 | 16.28 | 16.65 | 171,199 | -0.10(-0.60%) |
Apr 26, 2012 | 16.78 | 16.96 | 16.58 | 16.75 | 162,433 | +0.02(+0.12%) |
Apr 25, 2012 | 16.69 | 17.08 | 16.37 | 16.73 | 227,109 | +0.22(+1.33%) |
Apr 24, 2012 | 17.03 | 17.05 | 16.14 | 16.51 | 354,399 | -0.48(-2.83%) |
Apr 23, 2012 | 17.07 | 17.16 | 16.68 | 16.99 | 282,242 | -0.38(-2.19%) |
Apr 20, 2012 | 18.12 | 18.12 | 17.24 | 17.37 | 253,599 | -0.32(-1.81%) |
Apr 19, 2012 | 19.10 | 19.10 | 17.63 | 17.69 | 315,485 | -1.17(-6.20%) |
Apr 18, 2012 | 18.85 | 19.32 | 18.77 | 18.86 | 342,438 | -0.21(-1.10%) |
Apr 17, 2012 | 18.87 | 19.47 | 18.83 | 19.07 | 824,556 | +0.38(+2.03%) |
Apr 16, 2012 | 17.78 | 18.74 | 17.23 | 18.69 | 620,545 | +1.08(+6.13%) |
Apr 13, 2012 | 17.48 | 17.89 | 17.26 | 17.61 | 287,123 | +0.14(+0.80%) |
Apr 12, 2012 | 17.51 | 17.72 | 17.44 | 17.47 | 243,246 | -0.01(-0.06%) |
Apr 11, 2012 | 17.43 | 17.71 | 17.06 | 17.48 | 300,494 | +0.29(+1.69%) |
Apr 10, 2012 | 18.43 | 18.44 | 16.98 | 17.19 | 606,790 | -1.24(-6.73%) |
Apr 09, 2012 | 18.59 | 18.91 | 18.27 | 18.43 | 228,844 | -0.57(-3.00%) |
Apr 05, 2012 | 18.34 | 19.44 | 18.34 | 19.00 | 283,479 | +0.61(+3.32%) |
Apr 04, 2012 | 18.90 | 19.64 | 18.29 | 18.39 | 611,822 | -0.66(-3.46%) |
Apr 03, 2012 | 17.62 | 19.83 | 17.62 | 19.05 | 1,778,532 | +2.56(+15.52%) |
Apr 02, 2012 | 15.35 | 16.66 | 15.15 | 16.49 | 306,500 | +1.14(+7.43%) |
Mar 30, 2012 | 15.74 | 15.80 | 15.30 | 15.35 | 115,434 | -0.32(-2.04%) |
Mar 29, 2012 | 15.37 | 15.72 | 15.25 | 15.67 | 146,386 | +0.22(+1.42%) |
Mar 28, 2012 | 15.82 | 15.82 | 15.34 | 15.45 | 161,821 | -0.29(-1.84%) |
Mar 27, 2012 | 16.35 | 16.45 | 15.72 | 15.74 | 108,862 | -0.56(-3.44%) |
Mar 26, 2012 | 15.78 | 16.36 | 15.75 | 16.30 | 193,472 | +0.50(+3.16%) |
Mar 23, 2012 | 15.78 | 16.00 | 15.50 | 15.80 | 195,296 | -0.04(-0.25%) |
Mar 22, 2012 | 15.47 | 15.90 | 15.36 | 15.84 | 245,569 | +0.24(+1.54%) |
Mar 21, 2012 | 15.25 | 15.68 | 15.23 | 15.60 | 327,018 | +0.44(+2.90%) |
Mar 20, 2012 | 14.38 | 15.36 | 14.28 | 15.16 | 223,021 | +0.61(+4.19%) |
Mar 19, 2012 | 14.45 | 14.81 | 14.31 | 14.55 | 242,248 | +0.06(+0.41%) |
Mar 16, 2012 | 14.27 | 14.60 | 14.20 | 14.49 | 330,675 | +0.28(+1.97%) |
Mar 15, 2012 | 14.14 | 14.37 | 13.92 | 14.21 | 244,054 | +0.05(+0.35%) |
Mar 14, 2012 | 13.88 | 14.38 | 13.88 | 14.16 | 145,908 | +0.25(+1.80%) |
Mar 13, 2012 | 13.59 | 14.01 | 13.46 | 13.91 | 132,738 | +0.36(+2.66%) |
Mar 12, 2012 | 13.31 | 13.61 | 13.13 | 13.55 | 111,954 | +0.31(+2.34%) |
Mar 09, 2012 | 13.76 | 13.87 | 13.15 | 13.24 | 242,307 | -0.53(-3.85%) |
Mar 08, 2012 | 13.84 | 14.07 | 13.65 | 13.77 | 155,975 | +0.07(+0.51%) |
Mar 07, 2012 | 13.76 | 14.14 | 13.60 | 13.70 | 213,991 | -0.06(-0.44%) |
Mar 06, 2012 | 14.09 | 14.11 | 13.50 | 13.76 | 218,931 | -0.27(-1.92%) |
Mar 05, 2012 | 13.50 | 14.13 | 13.50 | 14.03 | 120,463 | +0.43(+3.16%) |
Mar 02, 2012 | 13.61 | 13.91 | 13.50 | 13.60 | 158,324 | +0.03(+0.22%) |
Mar 01, 2012 | 13.40 | 14.03 | 13.25 | 13.57 | 159,968 | +0.31(+2.34%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.21 | 13.26 | 212,506 | -0.36(-2.64%) |
Feb 28, 2012 | 13.90 | 14.01 | 13.48 | 13.62 | 168,446 | -0.31(-2.23%) |
Feb 27, 2012 | 14.17 | 14.46 | 13.86 | 13.93 | 103,678 | -0.39(-2.72%) |
Feb 24, 2012 | 13.57 | 14.75 | 13.57 | 14.32 | 304,755 | +0.80(+5.92%) |
Feb 23, 2012 | 13.18 | 13.63 | 13.07 | 13.52 | 134,767 | +0.31(+2.35%) |
Feb 22, 2012 | 13.35 | 13.50 | 12.85 | 13.21 | 98,355 | -0.17(-1.27%) |
Feb 21, 2012 | 13.43 | 13.61 | 13.17 | 13.38 | 113,792 | -0.02(-0.15%) |
Feb 17, 2012 | 13.61 | 13.61 | 13.31 | 13.40 | 112,159 | -0.13(-0.96%) |
Feb 16, 2012 | 13.78 | 13.78 | 13.38 | 13.53 | 157,935 | -0.21(-1.53%) |
Feb 15, 2012 | 14.03 | 14.05 | 13.48 | 13.74 | 191,250 | -0.17(-1.22%) |
Feb 14, 2012 | 13.76 | 14.10 | 13.61 | 13.91 | 227,601 | -0.09(-0.64%) |
Feb 13, 2012 | 14.23 | 14.44 | 13.84 | 14.00 | 218,745 | -0.14(-0.99%) |
Feb 10, 2012 | 13.76 | 14.23 | 13.35 | 14.14 | 270,645 | +0.24(+1.73%) |
Feb 09, 2012 | 13.72 | 14.26 | 13.22 | 13.90 | 212,117 | +0.18(+1.31%) |
Feb 08, 2012 | 12.68 | 13.77 | 12.68 | 13.72 | 299,699 | +1.06(+8.37%) |
Feb 07, 2012 | 11.65 | 12.71 | 11.65 | 12.66 | 268,256 | +0.95(+8.11%) |
Feb 06, 2012 | 11.17 | 11.76 | 11.00 | 11.71 | 152,750 | +0.43(+3.81%) |
Feb 03, 2012 | 11.59 | 11.69 | 10.87 | 11.28 | 202,807 | -0.25(-2.17%) |
Feb 02, 2012 | 12.46 | 12.55 | 11.07 | 11.53 | 446,141 | -0.95(-7.61%) |
Feb 01, 2012 | 11.69 | 12.53 | 11.63 | 12.48 | 372,055 | +0.88(+7.59%) |
Jan 31, 2012 | 11.80 | 11.94 | 11.55 | 11.60 | 114,634 | -0.16(-1.36%) |
Jan 30, 2012 | 11.70 | 11.81 | 11.46 | 11.76 | 65,733 | -0.05(-0.42%) |
Jan 27, 2012 | 11.67 | 11.87 | 11.59 | 11.81 | 115,913 | +0.10(+0.85%) |
Jan 26, 2012 | 11.73 | 11.90 | 11.57 | 11.71 | 78,810 | +0.06(+0.52%) |
Jan 25, 2012 | 11.97 | 11.97 | 11.53 | 11.65 | 94,273 | -0.30(-2.51%) |
Jan 24, 2012 | 11.35 | 12.10 | 11.35 | 11.95 | 273,571 | +0.53(+4.64%) |
Jan 23, 2012 | 11.59 | 11.67 | 11.28 | 11.42 | 138,459 | -0.18(-1.55%) |
Jan 20, 2012 | 11.27 | 11.71 | 11.27 | 11.60 | 202,772 | +0.28(+2.47%) |
Jan 19, 2012 | 11.54 | 11.54 | 11.20 | 11.32 | 85,178 | -0.17(-1.48%) |
Jan 18, 2012 | 11.23 | 11.53 | 11.10 | 11.49 | 139,180 | +0.24(+2.13%) |
Jan 17, 2012 | 11.54 | 11.73 | 11.16 | 11.25 | 155,674 | -0.20(-1.75%) |
Jan 13, 2012 | 11.45 | 11.76 | 11.32 | 11.45 | 213,459 | -0.01(-0.09%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.39 | 11.46 | 158,237 | -0.30(-2.55%) |
Jan 11, 2012 | 11.67 | 11.98 | 11.48 | 11.76 | 83,113 | +0.05(+0.43%) |
Jan 10, 2012 | 12.04 | 12.11 | 11.67 | 11.71 | 207,357 | -0.18(-1.51%) |
Jan 09, 2012 | 11.72 | 11.97 | 11.63 | 11.89 | 185,771 | +0.19(+1.62%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.54 | 11.70 | 196,577 | -0.07(-0.59%) |
Jan 05, 2012 | 11.34 | 11.81 | 10.90 | 11.77 | 220,333 | +0.44(+3.88%) |