Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.18 | 21.60 | 20.80 | 20.85 | 8,439,020 | -0.48(-2.26%) |
Jan 30, 2013 | 21.35 | 21.52 | 21.25 | 21.34 | 5,707,950 | -0.18(-0.82%) |
Jan 29, 2013 | 21.40 | 21.56 | 21.17 | 21.51 | 4,446,102 | +0.17(+0.79%) |
Jan 28, 2013 | 21.45 | 21.55 | 21.32 | 21.35 | 4,598,553 | -0.03(-0.12%) |
Jan 25, 2013 | 21.21 | 21.40 | 21.15 | 21.37 | 4,696,715 | +0.20(+0.96%) |
Jan 24, 2013 | 20.59 | 21.49 | 20.49 | 21.17 | 9,717,767 | +0.70(+3.42%) |
Jan 23, 2013 | 20.63 | 20.69 | 20.38 | 20.47 | 2,993,987 | -0.12(-0.60%) |
Jan 22, 2013 | 20.46 | 20.61 | 20.44 | 20.59 | 2,886,253 | +0.04(+0.22%) |
Jan 18, 2013 | 20.54 | 20.60 | 20.33 | 20.55 | 3,497,790 | -0.04(-0.17%) |
Jan 17, 2013 | 20.27 | 20.65 | 20.27 | 20.58 | 2,955,420 | +0.31(+1.55%) |
Jan 16, 2013 | 20.34 | 20.38 | 20.17 | 20.27 | 2,918,227 | -0.16(-0.78%) |
Jan 15, 2013 | 20.29 | 20.46 | 20.21 | 20.43 | 2,882,566 | -0.04(-0.19%) |
Jan 14, 2013 | 20.40 | 20.48 | 20.26 | 20.47 | 3,146,391 | +0.07(+0.35%) |
Jan 11, 2013 | 20.41 | 20.57 | 20.22 | 20.40 | 3,146,599 | +0.01(+0.04%) |
Jan 10, 2013 | 20.35 | 20.40 | 20.15 | 20.39 | 4,426,675 | +0.17(+0.83%) |
Jan 09, 2013 | 20.19 | 20.29 | 20.13 | 20.22 | 4,752,270 | -0.12(-0.57%) |
Jan 08, 2013 | 20.45 | 20.46 | 20.16 | 20.34 | 3,606,937 | -0.18(-0.86%) |
Jan 07, 2013 | 20.60 | 20.67 | 20.46 | 20.51 | 2,916,715 | -0.23(-1.09%) |
Jan 04, 2013 | 20.64 | 20.81 | 20.55 | 20.74 | 4,185,556 | +0.21(+1.01%) |
Jan 03, 2013 | 20.37 | 20.76 | 20.37 | 20.53 | 5,422,933 | -0.09(-0.45%) |
Jan 02, 2013 | 20.82 | 20.85 | 20.46 | 20.62 | 6,257,217 | +0.59(+2.94%) |
Dec 31, 2012 | 19.65 | 20.03 | 19.60 | 20.03 | 4,307,577 | +0.35(+1.76%) |
Dec 28, 2012 | 19.61 | 19.87 | 19.56 | 19.69 | 3,790,112 | -0.08(-0.43%) |
Dec 27, 2012 | 19.84 | 19.89 | 19.40 | 19.77 | 3,785,425 | -0.07(-0.34%) |
Dec 26, 2012 | 19.81 | 20.01 | 19.81 | 19.84 | 2,928,700 | +0.04(+0.22%) |
Dec 24, 2012 | 19.90 | 19.92 | 19.65 | 19.80 | 1,212,692 | -0.08(-0.38%) |
Dec 21, 2012 | 19.45 | 19.88 | 19.35 | 19.87 | 9,126,334 | -0.06(-0.31%) |
Dec 20, 2012 | 19.96 | 19.96 | 19.74 | 19.93 | 4,276,966 | +0.02(+0.09%) |
Dec 19, 2012 | 19.90 | 20.14 | 19.80 | 19.91 | 5,299,797 | -0.02(-0.09%) |
Dec 18, 2012 | 19.70 | 19.94 | 19.63 | 19.93 | 4,570,172 | +0.30(+1.51%) |
Dec 17, 2012 | 19.57 | 19.65 | 19.43 | 19.64 | 4,432,520 | +0.18(+0.91%) |
Dec 14, 2012 | 19.50 | 19.70 | 19.44 | 19.46 | 4,456,173 | +0.00(+0.02%) |
Dec 13, 2012 | 19.78 | 19.86 | 19.43 | 19.45 | 4,622,112 | -0.33(-1.66%) |
Dec 12, 2012 | 19.75 | 20.00 | 19.68 | 19.78 | 3,869,061 | +0.08(+0.43%) |
Dec 11, 2012 | 19.54 | 19.74 | 19.42 | 19.70 | 5,495,641 | +0.32(+1.66%) |
Dec 10, 2012 | 19.06 | 19.40 | 19.04 | 19.38 | 3,397,710 | +0.29(+1.53%) |
Dec 07, 2012 | 18.98 | 19.11 | 18.91 | 19.08 | 4,068,681 | +0.24(+1.27%) |
Dec 06, 2012 | 19.16 | 19.18 | 18.84 | 18.85 | 6,991,986 | -0.33(-1.70%) |
Dec 05, 2012 | 18.95 | 19.39 | 18.86 | 19.17 | 6,584,298 | +0.27(+1.42%) |
Dec 04, 2012 | 18.98 | 19.11 | 18.66 | 18.90 | 8,072,149 | -0.22(-1.17%) |
Nov 30, 2012 | 19.25 | 19.27 | 19.07 | 19.13 | 4,104,354 | -0.10(-0.54%) |
Nov 29, 2012 | 19.27 | 19.37 | 19.16 | 19.23 | 3,358,958 | +0.02(+0.09%) |
Nov 28, 2012 | 18.65 | 19.22 | 18.65 | 19.21 | 4,482,301 | +0.42(+2.25%) |
Nov 27, 2012 | 18.74 | 19.02 | 18.72 | 18.79 | 4,159,981 | -0.04(-0.23%) |
Nov 26, 2012 | 18.69 | 18.90 | 18.65 | 18.84 | 3,584,452 | +0.10(+0.51%) |
Nov 23, 2012 | 18.63 | 18.81 | 18.42 | 18.74 | 2,099,906 | +0.22(+1.17%) |
Nov 21, 2012 | 18.44 | 18.64 | 18.31 | 18.52 | 3,940,591 | +0.08(+0.45%) |
Nov 20, 2012 | 18.32 | 18.49 | 18.27 | 18.44 | 3,580,630 | +0.01(+0.07%) |
Nov 19, 2012 | 18.43 | 18.51 | 18.27 | 18.43 | 4,883,281 | +0.21(+1.17%) |
Nov 16, 2012 | 18.17 | 18.31 | 18.00 | 18.21 | 7,223,889 | +0.03(+0.14%) |
Nov 15, 2012 | 18.11 | 18.26 | 17.92 | 18.19 | 6,604,694 | +0.09(+0.51%) |
Nov 14, 2012 | 18.67 | 18.71 | 18.06 | 18.10 | 5,942,804 | -0.44(-2.39%) |
Nov 13, 2012 | 18.49 | 18.83 | 18.45 | 18.54 | 3,669,422 | -0.11(-0.58%) |
Nov 12, 2012 | 18.73 | 18.76 | 18.56 | 18.65 | 2,878,704 | +0.01(+0.07%) |
Nov 09, 2012 | 18.76 | 18.86 | 18.61 | 18.64 | 4,402,882 | -0.09(-0.46%) |
Nov 08, 2012 | 18.84 | 19.06 | 18.69 | 18.72 | 5,501,727 | -0.17(-0.92%) |
Nov 07, 2012 | 19.36 | 19.53 | 18.89 | 18.90 | 8,577,451 | -0.65(-3.35%) |
Nov 06, 2012 | 19.60 | 19.73 | 19.51 | 19.55 | 6,308,833 | +0.03(+0.16%) |
Nov 05, 2012 | 19.41 | 19.61 | 19.35 | 19.52 | 5,769,133 | +0.02(+0.09%) |
Nov 02, 2012 | 19.65 | 19.79 | 19.20 | 19.50 | 12,556,731 | -0.13(-0.68%) |
Nov 01, 2012 | 18.85 | 19.74 | 18.72 | 19.64 | 11,065,712 | +0.84(+4.50%) |
Oct 31, 2012 | 18.85 | 18.85 | 18.58 | 18.79 | 5,739,755 | +0.01(+0.07%) |
Oct 26, 2012 | 18.63 | 18.78 | 18.78 | 18.78 | 10,699,412 | +0.24(+1.31%) |
Oct 25, 2012 | 18.27 | 18.66 | 17.78 | 18.54 | 24,193,238 | +1.39(+8.11%) |
Oct 24, 2012 | 17.58 | 17.61 | 17.14 | 17.14 | 8,061,907 | -0.41(-2.32%) |
Oct 23, 2012 | 17.53 | 17.57 | 17.34 | 17.55 | 5,944,001 | +0.04(+0.25%) |
Oct 19, 2012 | 17.72 | 17.72 | 17.42 | 17.51 | 10,139,547 | -0.19(-1.05%) |
Oct 18, 2012 | 17.70 | 17.76 | 17.61 | 17.70 | 6,259,488 | -0.03(-0.17%) |
Oct 17, 2012 | 17.70 | 17.75 | 17.60 | 17.73 | 4,622,094 | +0.03(+0.17%) |
Oct 16, 2012 | 17.57 | 17.74 | 17.57 | 17.70 | 2,957,164 | +0.24(+1.39%) |
Oct 15, 2012 | 17.52 | 17.55 | 17.35 | 17.45 | 4,140,435 | +0.06(+0.32%) |
Oct 12, 2012 | 17.40 | 17.57 | 17.33 | 17.40 | 4,778,232 | +0.11(+0.63%) |
Oct 11, 2012 | 17.50 | 17.50 | 17.26 | 17.29 | 6,649,214 | -0.03(-0.20%) |
Oct 10, 2012 | 17.33 | 17.47 | 17.12 | 17.32 | 11,632,840 | -0.39(-2.23%) |
Oct 09, 2012 | 18.03 | 18.04 | 17.71 | 17.72 | 5,191,723 | -0.23(-1.28%) |
Oct 08, 2012 | 17.82 | 18.05 | 17.80 | 17.95 | 2,902,802 | +0.01(+0.07%) |
Oct 05, 2012 | 18.20 | 18.23 | 17.84 | 17.93 | 4,596,784 | -0.10(-0.56%) |
Oct 04, 2012 | 17.79 | 18.06 | 17.51 | 18.04 | 7,361,220 | +0.27(+1.52%) |
Oct 03, 2012 | 17.66 | 17.81 | 17.58 | 17.76 | 4,949,338 | +0.08(+0.47%) |
Oct 02, 2012 | 17.66 | 17.76 | 17.50 | 17.68 | 4,771,469 | +0.09(+0.52%) |
Oct 01, 2012 | 17.42 | 17.69 | 17.35 | 17.59 | 4,808,370 | +0.25(+1.45%) |
Sep 28, 2012 | 17.30 | 17.42 | 17.16 | 17.34 | 4,347,894 | -0.06(-0.32%) |
Sep 27, 2012 | 17.32 | 17.53 | 17.23 | 17.40 | 3,241,946 | +0.11(+0.61%) |
Sep 26, 2012 | 17.26 | 17.45 | 17.08 | 17.29 | 5,908,100 | -0.28(-1.59%) |
Sep 25, 2012 | 18.02 | 18.02 | 17.53 | 17.57 | 5,970,783 | -0.38(-2.10%) |
Sep 24, 2012 | 17.93 | 18.02 | 17.82 | 17.95 | 3,455,858 | -0.03(-0.14%) |
Sep 21, 2012 | 18.20 | 18.28 | 17.96 | 17.97 | 7,168,398 | -0.21(-1.13%) |
Sep 20, 2012 | 18.16 | 18.23 | 17.95 | 18.18 | 4,750,667 | -0.14(-0.77%) |
Sep 19, 2012 | 18.28 | 18.41 | 18.17 | 18.32 | 5,633,269 | +0.06(+0.36%) |
Sep 18, 2012 | 18.41 | 18.46 | 18.18 | 18.25 | 4,376,398 | -0.19(-1.06%) |
Sep 17, 2012 | 18.61 | 18.63 | 18.37 | 18.45 | 3,900,074 | -0.20(-1.09%) |
Sep 14, 2012 | 18.14 | 18.80 | 18.07 | 18.65 | 8,236,645 | +0.53(+2.94%) |
Sep 13, 2012 | 17.95 | 18.38 | 17.60 | 18.12 | 5,871,424 | +0.16(+0.92%) |
Sep 12, 2012 | 17.60 | 18.13 | 17.58 | 17.95 | 8,550,478 | -0.12(-0.65%) |
Sep 11, 2012 | 17.94 | 18.15 | 17.94 | 18.07 | 3,619,301 | +0.08(+0.43%) |
Sep 10, 2012 | 18.06 | 18.15 | 17.84 | 17.99 | 2,801,919 | -0.08(-0.43%) |
Sep 07, 2012 | 17.92 | 18.19 | 17.86 | 18.07 | 4,000,042 | +0.30(+1.71%) |
Sep 06, 2012 | 17.17 | 17.77 | 17.16 | 17.77 | 5,526,648 | +0.78(+4.56%) |
Sep 05, 2012 | 17.03 | 17.27 | 16.88 | 16.99 | 5,010,299 | +0.03(+0.18%) |
Sep 04, 2012 | 17.24 | 17.31 | 16.79 | 16.96 | 4,211,771 | -0.33(-1.90%) |
Aug 31, 2012 | 17.19 | 17.44 | 17.07 | 17.29 | 3,415,281 | +0.23(+1.35%) |
Aug 30, 2012 | 17.08 | 17.16 | 16.99 | 17.06 | 2,371,213 | -0.13(-0.78%) |
Aug 29, 2012 | 17.14 | 17.26 | 17.04 | 17.20 | 1,946,890 | -0.07(-0.38%) |
Aug 27, 2012 | 17.47 | 17.52 | 17.22 | 17.26 | 2,255,148 | -0.19(-1.07%) |
Aug 24, 2012 | 17.33 | 17.69 | 17.27 | 17.45 | 4,119,377 | +0.10(+0.60%) |
Aug 23, 2012 | 17.51 | 17.71 | 17.32 | 17.34 | 4,979,738 | -0.21(-1.21%) |
Aug 22, 2012 | 17.82 | 17.85 | 17.47 | 17.56 | 3,526,206 | -0.28(-1.58%) |
Aug 21, 2012 | 17.85 | 18.12 | 17.75 | 17.84 | 2,796,706 | -0.03(-0.17%) |
Aug 20, 2012 | 18.02 | 18.05 | 17.81 | 17.87 | 4,729,889 | -0.28(-1.53%) |
Aug 17, 2012 | 18.15 | 18.17 | 17.93 | 18.15 | 3,638,543 | +0.07(+0.38%) |
Aug 16, 2012 | 17.87 | 18.17 | 17.86 | 18.08 | 3,855,661 | +0.27(+1.53%) |
Aug 15, 2012 | 17.62 | 17.88 | 17.60 | 17.80 | 3,342,418 | +0.08(+0.46%) |
Aug 14, 2012 | 17.85 | 17.91 | 17.65 | 17.72 | 2,761,584 | -0.06(-0.32%) |
Aug 13, 2012 | 17.74 | 17.81 | 17.52 | 17.78 | 3,619,659 | -0.05(-0.27%) |
Aug 10, 2012 | 17.52 | 17.82 | 17.40 | 17.82 | 3,425,108 | +0.23(+1.30%) |
Aug 09, 2012 | 17.41 | 17.70 | 17.41 | 17.60 | 4,426,417 | +0.12(+0.67%) |
Aug 08, 2012 | 17.46 | 17.54 | 17.27 | 17.48 | 3,647,618 | +0.00(+0.00%) |
Aug 07, 2012 | 17.38 | 17.64 | 17.32 | 17.48 | 3,654,473 | +0.22(+1.25%) |
Aug 06, 2012 | 17.23 | 17.45 | 17.20 | 17.26 | 2,833,153 | +0.14(+0.81%) |
Aug 03, 2012 | 16.98 | 17.31 | 16.91 | 17.13 | 4,933,656 | +0.50(+2.98%) |
Aug 02, 2012 | 17.09 | 17.16 | 16.24 | 16.63 | 10,027,955 | -0.57(-3.31%) |
Aug 01, 2012 | 17.38 | 17.51 | 17.18 | 17.20 | 3,615,085 | -0.05(-0.30%) |
Jul 31, 2012 | 17.46 | 17.51 | 17.18 | 17.25 | 5,141,250 | -0.19(-1.09%) |
Jul 30, 2012 | 17.59 | 17.68 | 17.34 | 17.44 | 4,330,417 | -0.15(-0.86%) |
Jul 27, 2012 | 16.98 | 17.70 | 16.88 | 17.59 | 8,709,762 | +0.93(+5.60%) |
Jul 26, 2012 | 16.54 | 16.76 | 16.43 | 16.66 | 5,704,801 | +0.41(+2.53%) |
Jul 25, 2012 | 16.45 | 16.73 | 16.18 | 16.25 | 7,478,137 | -0.13(-0.79%) |
Jul 24, 2012 | 17.03 | 17.56 | 16.22 | 16.38 | 12,805,074 | +0.09(+0.56%) |
Jul 23, 2012 | 15.68 | 16.38 | 15.28 | 16.29 | 8,626,651 | +0.24(+1.48%) |
Jul 20, 2012 | 16.21 | 16.31 | 15.97 | 16.05 | 5,200,188 | -0.23(-1.39%) |
Jul 19, 2012 | 16.25 | 16.47 | 16.17 | 16.27 | 4,453,636 | +0.06(+0.36%) |
Jul 18, 2012 | 15.64 | 16.38 | 15.62 | 16.22 | 5,183,187 | +0.44(+2.82%) |
Jul 17, 2012 | 15.71 | 15.91 | 15.46 | 15.77 | 5,524,440 | -0.05(-0.33%) |
Jul 16, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,161,176 | -0.22(-1.40%) |
Jul 13, 2012 | 15.59 | 16.12 | 15.58 | 16.05 | 6,595,754 | +0.47(+3.05%) |
Jul 12, 2012 | 15.37 | 15.68 | 15.18 | 15.57 | 8,557,564 | +0.09(+0.59%) |
Jul 11, 2012 | 15.60 | 15.67 | 15.41 | 15.48 | 10,776,327 | -0.16(-1.02%) |
Jul 10, 2012 | 16.30 | 16.48 | 15.44 | 15.64 | 15,713,622 | -0.49(-3.02%) |
Jul 09, 2012 | 16.24 | 16.38 | 16.00 | 16.13 | 3,735,159 | -0.15(-0.93%) |
Jul 06, 2012 | 16.40 | 16.46 | 16.04 | 16.28 | 4,212,641 | -0.26(-1.59%) |
Jul 05, 2012 | 16.61 | 16.74 | 16.35 | 16.54 | 4,861,396 | -0.19(-1.13%) |
Jul 03, 2012 | 16.52 | 16.73 | 16.47 | 16.73 | 2,842,810 | +0.22(+1.31%) |
Jul 02, 2012 | 16.95 | 16.99 | 16.41 | 16.52 | 5,412,963 | -0.38(-2.25%) |
Jun 29, 2012 | 16.62 | 16.90 | 16.47 | 16.90 | 5,921,332 | +0.66(+4.09%) |
Jun 28, 2012 | 16.12 | 16.34 | 15.99 | 16.23 | 4,840,831 | -0.01(-0.05%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.21 | 16.24 | 3,888,508 | +0.02(+0.11%) |
Jun 26, 2012 | 16.16 | 16.30 | 15.95 | 16.22 | 3,505,587 | +0.06(+0.40%) |
Jun 25, 2012 | 16.35 | 16.43 | 16.01 | 16.16 | 4,889,970 | -0.42(-2.52%) |
Jun 22, 2012 | 16.66 | 16.70 | 16.38 | 16.58 | 24,838,118 | +0.03(+0.16%) |
Jun 21, 2012 | 17.29 | 17.38 | 16.52 | 16.55 | 6,183,260 | -0.69(-4.03%) |
Jun 20, 2012 | 17.38 | 17.44 | 17.13 | 17.25 | 4,171,045 | -0.12(-0.72%) |
Jun 19, 2012 | 17.04 | 17.52 | 17.04 | 17.37 | 4,540,542 | +0.38(+2.21%) |
Jun 18, 2012 | 16.91 | 17.07 | 16.83 | 17.00 | 3,359,175 | +0.01(+0.05%) |
Jun 15, 2012 | 16.97 | 17.05 | 16.79 | 16.99 | 5,443,323 | +0.17(+1.00%) |
Jun 14, 2012 | 16.66 | 16.92 | 16.52 | 16.82 | 5,690,862 | +0.15(+0.88%) |
Jun 13, 2012 | 17.00 | 17.02 | 16.59 | 16.67 | 5,065,307 | -0.33(-1.95%) |
Jun 12, 2012 | 16.46 | 17.07 | 16.35 | 17.01 | 10,315,010 | +0.63(+3.84%) |
Jun 11, 2012 | 16.82 | 16.83 | 16.33 | 16.38 | 5,452,899 | -0.28(-1.66%) |
Jun 08, 2012 | 16.23 | 16.70 | 16.13 | 16.65 | 4,818,944 | +0.36(+2.22%) |
Jun 07, 2012 | 16.41 | 16.73 | 16.27 | 16.29 | 4,844,822 | -0.03(-0.16%) |
Jun 06, 2012 | 15.94 | 16.33 | 15.92 | 16.32 | 5,238,576 | +0.53(+3.33%) |
Jun 05, 2012 | 15.49 | 15.87 | 15.42 | 15.79 | 6,143,524 | +0.30(+1.92%) |
Jun 04, 2012 | 15.70 | 15.86 | 15.33 | 15.49 | 5,665,819 | -0.24(-1.53%) |
Jun 01, 2012 | 15.90 | 15.97 | 15.66 | 15.73 | 5,784,067 | -0.47(-2.87%) |
May 31, 2012 | 16.29 | 16.39 | 15.95 | 16.20 | 6,972,271 | -0.12(-0.71%) |
May 30, 2012 | 16.64 | 16.68 | 16.20 | 16.32 | 5,505,957 | -0.52(-3.10%) |
May 29, 2012 | 16.69 | 17.01 | 16.63 | 16.84 | 5,386,799 | +0.30(+1.83%) |
May 25, 2012 | 16.63 | 16.69 | 16.49 | 16.54 | 3,450,785 | -0.06(-0.39%) |
May 24, 2012 | 16.82 | 16.83 | 16.41 | 16.60 | 5,153,776 | -0.17(-1.03%) |
May 23, 2012 | 16.46 | 16.82 | 16.32 | 16.77 | 4,922,525 | +0.12(+0.70%) |
May 22, 2012 | 16.65 | 16.77 | 16.52 | 16.66 | 4,502,169 | +0.05(+0.31%) |
May 21, 2012 | 16.24 | 16.67 | 16.22 | 16.60 | 6,155,693 | +0.40(+2.45%) |
May 18, 2012 | 16.39 | 16.43 | 16.17 | 16.21 | 6,042,820 | -0.13(-0.82%) |
May 17, 2012 | 16.71 | 16.78 | 16.23 | 16.34 | 8,695,918 | -0.42(-2.50%) |
May 16, 2012 | 16.79 | 17.04 | 16.67 | 16.76 | 7,198,844 | +0.05(+0.31%) |
May 15, 2012 | 16.84 | 17.00 | 16.67 | 16.71 | 5,716,358 | -0.19(-1.12%) |
May 14, 2012 | 16.66 | 17.09 | 16.62 | 16.90 | 6,022,640 | +0.01(+0.08%) |
May 11, 2012 | 16.75 | 17.27 | 16.51 | 16.88 | 11,472,863 | -0.04(-0.23%) |
May 10, 2012 | 17.55 | 17.69 | 16.50 | 16.92 | 22,152,122 | -0.44(-2.54%) |
May 09, 2012 | 17.35 | 17.59 | 17.26 | 17.36 | 6,218,526 | -0.27(-1.53%) |
May 08, 2012 | 17.46 | 17.66 | 17.33 | 17.63 | 6,305,025 | +0.03(+0.15%) |
May 07, 2012 | 17.63 | 17.73 | 17.47 | 17.61 | 4,748,540 | -0.01(-0.07%) |
May 04, 2012 | 17.82 | 17.98 | 17.49 | 17.62 | 5,761,081 | -0.39(-2.17%) |
May 03, 2012 | 18.39 | 18.39 | 17.96 | 18.01 | 7,600,099 | -0.46(-2.49%) |
May 02, 2012 | 18.10 | 18.50 | 18.03 | 18.47 | 7,502,121 | +0.26(+1.44%) |
May 01, 2012 | 18.41 | 18.52 | 18.11 | 18.21 | 7,609,081 | -0.21(-1.16%) |
Apr 30, 2012 | 18.69 | 18.72 | 18.28 | 18.42 | 4,855,804 | -0.33(-1.78%) |
Apr 27, 2012 | 18.63 | 18.82 | 18.53 | 18.76 | 4,592,027 | +0.26(+1.41%) |
Apr 26, 2012 | 18.24 | 18.57 | 18.16 | 18.50 | 6,351,247 | +0.23(+1.27%) |
Apr 25, 2012 | 18.35 | 18.37 | 18.11 | 18.26 | 7,044,869 | +0.15(+0.83%) |
Apr 24, 2012 | 18.43 | 18.51 | 17.94 | 18.11 | 9,273,134 | +0.12(+0.67%) |
Apr 23, 2012 | 17.91 | 18.02 | 17.61 | 17.99 | 8,991,701 | -0.12(-0.64%) |
Apr 20, 2012 | 18.29 | 18.41 | 18.08 | 18.11 | 7,393,883 | -0.12(-0.68%) |
Apr 19, 2012 | 18.26 | 18.67 | 18.09 | 18.23 | 6,119,874 | -0.08(-0.42%) |
Apr 18, 2012 | 18.54 | 18.54 | 18.25 | 18.31 | 7,893,902 | -0.36(-1.95%) |
Apr 17, 2012 | 18.60 | 18.84 | 18.38 | 18.68 | 6,259,663 | +0.21(+1.11%) |
Apr 16, 2012 | 18.39 | 18.57 | 18.26 | 18.47 | 5,822,679 | +0.13(+0.73%) |
Apr 13, 2012 | 18.47 | 18.51 | 18.29 | 18.34 | 5,183,228 | -0.23(-1.26%) |
Apr 12, 2012 | 18.20 | 18.65 | 18.13 | 18.57 | 5,398,862 | +0.36(+1.99%) |
Apr 11, 2012 | 18.93 | 18.99 | 17.87 | 18.21 | 19,609,912 | -0.51(-2.70%) |
Apr 10, 2012 | 19.11 | 19.11 | 18.62 | 18.72 | 5,564,612 | -0.41(-2.13%) |
Apr 09, 2012 | 19.43 | 19.43 | 19.08 | 19.12 | 5,907,579 | -0.59(-3.00%) |
Apr 05, 2012 | 19.56 | 19.83 | 19.56 | 19.71 | 4,780,343 | +0.02(+0.11%) |
Apr 04, 2012 | 19.79 | 19.82 | 19.55 | 19.69 | 6,460,645 | -0.32(-1.59%) |
Apr 03, 2012 | 20.19 | 20.68 | 19.86 | 20.01 | 9,139,208 | -0.21(-1.04%) |
Apr 02, 2012 | 20.04 | 20.32 | 19.84 | 20.22 | 4,747,349 | +0.13(+0.66%) |
Mar 30, 2012 | 20.31 | 20.31 | 19.94 | 20.09 | 4,139,589 | -0.01(-0.04%) |
Mar 29, 2012 | 19.89 | 20.13 | 19.73 | 20.10 | 3,041,145 | +0.10(+0.52%) |
Mar 28, 2012 | 20.28 | 20.37 | 19.75 | 19.99 | 4,273,550 | -0.32(-1.56%) |
Mar 27, 2012 | 20.58 | 20.59 | 20.29 | 20.31 | 3,514,692 | -0.08(-0.38%) |
Mar 26, 2012 | 20.15 | 20.40 | 20.09 | 20.39 | 4,164,874 | +0.46(+2.33%) |
Mar 23, 2012 | 19.91 | 19.99 | 19.57 | 19.92 | 3,154,292 | +0.10(+0.50%) |
Mar 22, 2012 | 19.89 | 19.96 | 19.56 | 19.83 | 4,329,666 | -0.25(-1.24%) |
Mar 21, 2012 | 20.08 | 20.15 | 19.91 | 20.07 | 2,737,592 | -0.04(-0.21%) |
Mar 20, 2012 | 20.21 | 20.22 | 19.89 | 20.12 | 4,215,071 | -0.19(-0.93%) |
Mar 19, 2012 | 20.23 | 20.48 | 20.20 | 20.31 | 4,073,489 | -0.01(-0.06%) |
Mar 16, 2012 | 20.44 | 20.59 | 20.28 | 20.32 | 6,197,396 | -0.16(-0.80%) |
Mar 15, 2012 | 20.34 | 20.52 | 20.09 | 20.48 | 4,821,784 | +0.17(+0.84%) |
Mar 14, 2012 | 20.16 | 20.50 | 20.13 | 20.31 | 4,492,000 | +0.10(+0.49%) |
Mar 13, 2012 | 19.83 | 20.23 | 19.76 | 20.21 | 4,885,460 | +0.53(+2.68%) |
Mar 12, 2012 | 19.67 | 19.76 | 19.49 | 19.68 | 3,564,826 | +0.02(+0.09%) |
Mar 09, 2012 | 19.44 | 19.78 | 19.37 | 19.67 | 3,865,350 | +0.25(+1.28%) |
Mar 08, 2012 | 19.35 | 19.62 | 19.31 | 19.42 | 4,725,128 | +0.27(+1.43%) |
Mar 07, 2012 | 18.96 | 19.27 | 18.95 | 19.14 | 3,976,024 | +0.21(+1.11%) |
Mar 06, 2012 | 19.14 | 19.19 | 18.82 | 18.93 | 5,218,985 | -0.37(-1.93%) |
Mar 05, 2012 | 19.24 | 19.34 | 19.05 | 19.31 | 5,291,671 | +0.04(+0.22%) |
Mar 02, 2012 | 19.68 | 19.71 | 19.17 | 19.26 | 7,248,660 | -0.48(-2.43%) |
Mar 01, 2012 | 19.84 | 19.99 | 19.65 | 19.74 | 3,891,390 | +0.01(+0.04%) |
Feb 29, 2012 | 20.00 | 20.02 | 19.62 | 19.74 | 6,523,645 | -0.21(-1.07%) |
Feb 28, 2012 | 19.89 | 19.98 | 19.76 | 19.95 | 5,366,509 | +0.11(+0.54%) |
Feb 27, 2012 | 19.51 | 19.89 | 19.27 | 19.84 | 6,466,455 | +0.18(+0.92%) |
Feb 24, 2012 | 19.77 | 19.99 | 19.62 | 19.66 | 4,409,973 | -0.02(-0.11%) |
Feb 23, 2012 | 19.53 | 19.80 | 19.32 | 19.68 | 5,647,024 | +0.06(+0.28%) |
Feb 22, 2012 | 19.81 | 19.82 | 19.55 | 19.63 | 4,785,206 | -0.19(-0.95%) |
Feb 21, 2012 | 19.91 | 19.97 | 19.65 | 19.82 | 6,238,831 | +0.01(+0.04%) |
Feb 17, 2012 | 19.98 | 20.01 | 19.62 | 19.81 | 7,515,964 | -0.14(-0.71%) |
Feb 16, 2012 | 19.34 | 20.16 | 19.23 | 19.95 | 17,339,532 | +0.93(+4.89%) |
Feb 15, 2012 | 18.65 | 19.23 | 18.50 | 19.02 | 12,051,885 | +0.47(+2.54%) |
Feb 14, 2012 | 18.65 | 18.71 | 18.37 | 18.55 | 3,620,314 | -0.26(-1.41%) |
Feb 13, 2012 | 18.62 | 18.83 | 18.47 | 18.81 | 5,566,173 | +0.33(+1.78%) |
Feb 10, 2012 | 18.50 | 18.53 | 18.20 | 18.48 | 4,614,981 | -0.21(-1.12%) |
Feb 09, 2012 | 18.77 | 18.77 | 18.54 | 18.69 | 4,996,435 | -0.01(-0.07%) |
Feb 08, 2012 | 18.71 | 18.77 | 18.52 | 18.71 | 7,088,561 | -0.03(-0.18%) |
Feb 07, 2012 | 18.63 | 18.78 | 18.58 | 18.74 | 7,917,122 | +0.03(+0.14%) |
Feb 06, 2012 | 18.92 | 18.93 | 18.65 | 18.71 | 5,256,017 | -0.19(-0.99%) |
Feb 03, 2012 | 18.71 | 19.00 | 18.68 | 18.90 | 14,449,270 | +0.43(+2.34%) |
Feb 02, 2012 | 18.77 | 18.88 | 18.27 | 18.47 | 11,023,522 | -0.37(-1.95%) |