Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.03 | 14.27 | 14.02 | 14.26 | 478,250 | +0.17(+1.18%) |
Dec 28, 2012 | 14.06 | 14.14 | 14.00 | 14.09 | 338,221 | +0.14(+1.00%) |
Dec 27, 2012 | 13.97 | 14.00 | 13.82 | 13.95 | 271,957 | +0.11(+0.82%) |
Dec 26, 2012 | 13.83 | 13.97 | 13.80 | 13.84 | 455,840 | +0.07(+0.51%) |
Dec 24, 2012 | 13.80 | 13.83 | 13.73 | 13.77 | 210,793 | +0.02(+0.13%) |
Dec 21, 2012 | 13.65 | 13.77 | 13.65 | 13.75 | 610,792 | -0.08(-0.57%) |
Dec 20, 2012 | 13.79 | 13.83 | 13.70 | 13.83 | 439,448 | +0.01(+0.06%) |
Dec 19, 2012 | 13.65 | 13.86 | 13.59 | 13.82 | 945,529 | +0.13(+0.96%) |
Dec 18, 2012 | 13.58 | 13.71 | 13.43 | 13.69 | 702,112 | -0.04(-0.26%) |
Dec 17, 2012 | 13.76 | 13.86 | 13.69 | 13.72 | 693,314 | -0.19(-1.38%) |
Dec 14, 2012 | 13.87 | 14.01 | 13.85 | 13.92 | 517,919 | -0.02(-0.13%) |
Dec 13, 2012 | 14.01 | 14.05 | 13.92 | 13.93 | 609,423 | -0.17(-1.18%) |
Dec 12, 2012 | 14.11 | 14.21 | 14.08 | 14.10 | 459,132 | +0.01(+0.06%) |
Dec 11, 2012 | 14.09 | 14.12 | 14.02 | 14.09 | 695,531 | +0.00(+0.00%) |
Dec 10, 2012 | 13.93 | 14.15 | 13.91 | 14.09 | 670,987 | +0.30(+2.16%) |
Dec 07, 2012 | 13.86 | 13.90 | 13.79 | 13.79 | 485,702 | -0.08(-0.57%) |
Dec 06, 2012 | 13.79 | 13.90 | 13.79 | 13.87 | 635,281 | +0.11(+0.76%) |
Dec 05, 2012 | 13.72 | 13.88 | 13.72 | 13.77 | 764,582 | +0.35(+2.61%) |
Dec 04, 2012 | 13.43 | 13.54 | 13.38 | 13.42 | 578,712 | -0.17(-1.29%) |
Nov 30, 2012 | 13.58 | 13.61 | 13.46 | 13.59 | 587,957 | +0.03(+0.19%) |
Nov 29, 2012 | 13.56 | 13.61 | 13.50 | 13.57 | 285,335 | +0.07(+0.52%) |
Nov 28, 2012 | 13.29 | 13.50 | 13.22 | 13.50 | 527,361 | +0.00(+0.00%) |
Nov 27, 2012 | 13.63 | 13.66 | 13.50 | 13.50 | 544,260 | -0.32(-2.28%) |
Nov 26, 2012 | 13.86 | 13.89 | 13.72 | 13.81 | 435,243 | -0.11(-0.76%) |
Nov 23, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 864,962 | +0.48(+3.58%) |
Nov 21, 2012 | 13.34 | 13.47 | 13.30 | 13.44 | 755,410 | +0.20(+1.52%) |
Nov 20, 2012 | 13.29 | 13.30 | 13.16 | 13.23 | 599,866 | -0.26(-1.95%) |
Nov 19, 2012 | 13.37 | 13.52 | 13.12 | 13.50 | 1,158,002 | +0.65(+5.04%) |
Nov 16, 2012 | 12.95 | 12.97 | 12.74 | 12.85 | 1,356,377 | +0.27(+2.16%) |
Nov 15, 2012 | 12.63 | 12.66 | 12.51 | 12.58 | 1,415,899 | -0.16(-1.24%) |
Nov 14, 2012 | 12.87 | 12.93 | 12.73 | 12.73 | 1,178,447 | -0.30(-2.28%) |
Nov 13, 2012 | 12.97 | 13.10 | 12.90 | 13.03 | 838,898 | -0.19(-1.46%) |
Nov 12, 2012 | 13.14 | 13.28 | 13.10 | 13.22 | 618,575 | -0.25(-1.82%) |
Nov 09, 2012 | 13.40 | 13.52 | 13.39 | 13.47 | 712,852 | -0.05(-0.39%) |
Nov 08, 2012 | 13.72 | 13.79 | 13.51 | 13.52 | 797,070 | -0.27(-1.97%) |
Nov 07, 2012 | 13.81 | 13.95 | 13.72 | 13.79 | 985,766 | -0.08(-0.57%) |
Nov 06, 2012 | 13.87 | 13.91 | 13.79 | 13.87 | 730,489 | -0.06(-0.44%) |
Nov 05, 2012 | 13.84 | 13.95 | 13.80 | 13.93 | 671,807 | -0.15(-1.06%) |
Nov 02, 2012 | 14.12 | 14.16 | 14.00 | 14.08 | 1,135,242 | -0.36(-2.48%) |
Nov 01, 2012 | 14.43 | 14.47 | 14.34 | 14.44 | 1,294,708 | +0.36(+2.55%) |
Oct 31, 2012 | 14.17 | 14.24 | 14.02 | 14.08 | 1,085,178 | -0.16(-1.11%) |
Oct 26, 2012 | 14.47 | 14.24 | 14.24 | 14.24 | 1,346,587 | -0.48(-3.27%) |
Oct 25, 2012 | 15.27 | 15.27 | 14.54 | 14.72 | 3,324,714 | -0.41(-2.72%) |
Oct 24, 2012 | 15.26 | 15.26 | 15.08 | 15.13 | 565,094 | +0.04(+0.23%) |
Oct 23, 2012 | 15.19 | 15.19 | 15.01 | 15.10 | 500,707 | +0.06(+0.41%) |
Oct 19, 2012 | 15.19 | 15.19 | 15.00 | 15.04 | 508,466 | -0.11(-0.75%) |
Oct 18, 2012 | 15.11 | 15.19 | 15.07 | 15.15 | 361,471 | +0.06(+0.41%) |
Oct 17, 2012 | 15.10 | 15.13 | 14.98 | 15.09 | 852,999 | -0.03(-0.17%) |
Oct 16, 2012 | 15.13 | 15.14 | 15.07 | 15.12 | 548,168 | +0.04(+0.29%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.91 | 15.07 | 529,234 | +0.11(+0.76%) |
Oct 12, 2012 | 14.83 | 15.03 | 14.83 | 14.96 | 717,329 | +0.17(+1.12%) |
Oct 11, 2012 | 14.80 | 14.87 | 14.76 | 14.79 | 532,217 | +0.25(+1.75%) |
Oct 10, 2012 | 14.57 | 14.57 | 14.46 | 14.54 | 531,869 | -0.01(-0.06%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.52 | 14.55 | 877,541 | +0.18(+1.28%) |
Oct 08, 2012 | 14.32 | 14.40 | 14.28 | 14.36 | 451,928 | -0.29(-1.97%) |
Oct 05, 2012 | 14.70 | 14.70 | 14.61 | 14.65 | 328,532 | +0.09(+0.60%) |
Oct 04, 2012 | 14.48 | 14.61 | 14.44 | 14.56 | 286,065 | +0.10(+0.67%) |
Oct 03, 2012 | 14.52 | 14.52 | 14.38 | 14.47 | 233,380 | -0.01(-0.06%) |
Oct 02, 2012 | 14.56 | 14.62 | 14.41 | 14.48 | 603,911 | +0.04(+0.30%) |
Oct 01, 2012 | 14.32 | 14.52 | 14.32 | 14.43 | 474,239 | +0.16(+1.10%) |
Sep 28, 2012 | 14.23 | 14.34 | 14.22 | 14.28 | 604,994 | -0.04(-0.31%) |
Sep 27, 2012 | 14.34 | 14.34 | 14.20 | 14.32 | 497,352 | +0.21(+1.49%) |
Sep 26, 2012 | 14.16 | 14.18 | 14.03 | 14.11 | 576,131 | -0.12(-0.86%) |
Sep 25, 2012 | 14.41 | 14.44 | 14.23 | 14.23 | 497,708 | -0.12(-0.85%) |
Sep 24, 2012 | 14.30 | 14.38 | 14.26 | 14.35 | 290,510 | +0.05(+0.37%) |
Sep 21, 2012 | 14.45 | 14.45 | 14.30 | 14.30 | 687,201 | +0.08(+0.55%) |
Sep 20, 2012 | 14.12 | 14.28 | 14.07 | 14.22 | 1,262,363 | -0.65(-4.36%) |
Sep 19, 2012 | 14.81 | 14.87 | 14.71 | 14.87 | 844,282 | +0.22(+1.49%) |
Sep 18, 2012 | 14.52 | 14.73 | 14.40 | 14.65 | 1,153,890 | -0.23(-1.53%) |
Sep 17, 2012 | 14.95 | 14.97 | 14.84 | 14.88 | 594,920 | -0.32(-2.07%) |
Sep 14, 2012 | 15.33 | 15.38 | 15.13 | 15.19 | 1,292,016 | +0.13(+0.87%) |
Sep 13, 2012 | 14.70 | 15.12 | 14.68 | 15.06 | 1,113,750 | +0.55(+3.80%) |
Sep 12, 2012 | 14.49 | 14.52 | 14.44 | 14.51 | 343,435 | +0.20(+1.41%) |
Sep 11, 2012 | 14.19 | 14.33 | 14.15 | 14.31 | 419,374 | +0.21(+1.49%) |
Sep 10, 2012 | 14.20 | 14.24 | 14.10 | 14.10 | 294,896 | -0.10(-0.68%) |
Sep 07, 2012 | 14.07 | 14.23 | 14.07 | 14.20 | 557,157 | +0.27(+1.95%) |
Sep 06, 2012 | 13.86 | 13.97 | 13.81 | 13.93 | 592,048 | +0.09(+0.63%) |
Sep 05, 2012 | 13.77 | 13.86 | 13.76 | 13.84 | 518,278 | -0.09(-0.63%) |
Sep 04, 2012 | 13.86 | 13.96 | 13.81 | 13.93 | 1,430,839 | +0.04(+0.31%) |
Aug 31, 2012 | 13.93 | 13.96 | 13.82 | 13.88 | 982,660 | -0.46(-3.17%) |
Aug 30, 2012 | 14.37 | 14.41 | 14.33 | 14.34 | 530,117 | -0.17(-1.15%) |
Aug 29, 2012 | 14.53 | 14.60 | 14.47 | 14.50 | 575,539 | -0.06(-0.42%) |
Aug 27, 2012 | 14.71 | 14.73 | 14.54 | 14.56 | 526,841 | -0.12(-0.83%) |
Aug 24, 2012 | 14.71 | 14.84 | 14.69 | 14.69 | 1,061,898 | -0.35(-2.33%) |
Aug 23, 2012 | 14.94 | 15.15 | 14.90 | 15.04 | 2,478,057 | +0.99(+7.04%) |
Aug 22, 2012 | 14.08 | 14.13 | 14.00 | 14.05 | 1,407,949 | +0.09(+0.63%) |
Aug 21, 2012 | 14.18 | 14.21 | 13.93 | 13.96 | 2,349,670 | +0.39(+2.90%) |
Aug 20, 2012 | 13.67 | 13.76 | 13.56 | 13.57 | 1,854,980 | +0.24(+1.77%) |
Aug 17, 2012 | 13.46 | 13.48 | 13.31 | 13.33 | 1,452,142 | -0.31(-2.31%) |
Aug 16, 2012 | 13.80 | 13.86 | 13.62 | 13.65 | 1,627,402 | -0.27(-1.95%) |
Aug 15, 2012 | 13.87 | 13.92 | 13.77 | 13.92 | 993,201 | -0.30(-2.09%) |
Aug 14, 2012 | 14.27 | 14.32 | 14.19 | 14.21 | 558,789 | +0.22(+1.56%) |
Aug 13, 2012 | 13.97 | 14.07 | 13.95 | 14.00 | 482,915 | +0.01(+0.06%) |
Aug 10, 2012 | 13.93 | 14.00 | 13.87 | 13.99 | 689,888 | +0.03(+0.19%) |
Aug 09, 2012 | 13.87 | 13.98 | 13.85 | 13.96 | 790,893 | +0.20(+1.46%) |
Aug 08, 2012 | 13.73 | 13.84 | 13.69 | 13.76 | 629,039 | +0.01(+0.06%) |
Aug 07, 2012 | 13.71 | 13.83 | 13.67 | 13.75 | 1,156,337 | +0.27(+2.01%) |
Aug 06, 2012 | 13.44 | 13.61 | 13.44 | 13.48 | 1,047,671 | +0.27(+2.05%) |
Aug 03, 2012 | 13.04 | 13.27 | 13.01 | 13.21 | 1,185,846 | +0.37(+2.86%) |
Aug 02, 2012 | 12.84 | 12.95 | 12.71 | 12.84 | 1,441,120 | +0.09(+0.69%) |
Aug 01, 2012 | 12.80 | 12.87 | 12.73 | 12.75 | 454,738 | -0.04(-0.27%) |
Jul 31, 2012 | 12.78 | 12.87 | 12.75 | 12.79 | 753,219 | -0.26(-2.01%) |
Jul 30, 2012 | 13.13 | 13.21 | 12.99 | 13.05 | 815,944 | -0.08(-0.60%) |
Jul 27, 2012 | 12.97 | 13.17 | 12.92 | 13.13 | 1,612,396 | +0.42(+3.31%) |
Jul 26, 2012 | 12.82 | 12.82 | 12.60 | 12.71 | 1,492,388 | +0.41(+3.34%) |
Jul 25, 2012 | 12.45 | 12.45 | 12.25 | 12.30 | 1,431,728 | +0.51(+4.31%) |
Jul 24, 2012 | 11.81 | 11.87 | 11.72 | 11.79 | 1,605,975 | +0.02(+0.15%) |
Jul 23, 2012 | 11.63 | 11.79 | 11.52 | 11.77 | 1,783,855 | -0.25(-2.11%) |
Jul 20, 2012 | 12.04 | 12.10 | 11.95 | 12.03 | 1,592,069 | +0.59(+5.13%) |
Jul 19, 2012 | 11.21 | 11.45 | 11.21 | 11.44 | 1,249,204 | +0.67(+6.17%) |
Jul 18, 2012 | 10.69 | 10.85 | 10.64 | 10.77 | 1,596,001 | -0.33(-2.99%) |
Jul 17, 2012 | 11.03 | 11.16 | 10.91 | 11.11 | 382,062 | +0.21(+1.93%) |
Jul 16, 2012 | 10.95 | 10.95 | 10.84 | 10.90 | 453,775 | -0.17(-1.50%) |
Jul 13, 2012 | 10.95 | 11.08 | 10.91 | 11.06 | 501,110 | +0.14(+1.28%) |
Jul 12, 2012 | 10.98 | 10.98 | 10.88 | 10.92 | 563,393 | -0.39(-3.48%) |
Jul 11, 2012 | 11.33 | 11.39 | 11.25 | 11.32 | 356,395 | +0.03(+0.23%) |
Jul 10, 2012 | 11.44 | 11.47 | 11.26 | 11.29 | 694,804 | -0.14(-1.23%) |
Jul 09, 2012 | 11.54 | 11.56 | 11.33 | 11.43 | 673,333 | -0.29(-2.46%) |
Jul 06, 2012 | 11.85 | 11.89 | 11.68 | 11.72 | 973,058 | -0.23(-1.91%) |
Jul 05, 2012 | 11.19 | 12.03 | 11.82 | 11.95 | 1,874,896 | +0.76(+6.81%) |
Jul 03, 2012 | 11.20 | 11.20 | 11.11 | 11.19 | 1,437,509 | +0.17(+1.51%) |
Jul 02, 2012 | 11.01 | 11.05 | 10.94 | 11.02 | 756,553 | +0.03(+0.32%) |
Jun 29, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,097,535 | +0.25(+2.37%) |
Jun 28, 2012 | 10.72 | 10.77 | 10.65 | 10.73 | 466,215 | -0.12(-1.13%) |
Jun 27, 2012 | 10.84 | 10.91 | 10.81 | 10.85 | 696,347 | +0.04(+0.32%) |
Jun 26, 2012 | 10.84 | 10.91 | 10.77 | 10.82 | 746,677 | +0.08(+0.73%) |
Jun 25, 2012 | 10.78 | 10.79 | 10.68 | 10.74 | 1,490,997 | -0.29(-2.62%) |
Jun 22, 2012 | 10.98 | 11.03 | 10.86 | 11.03 | 1,497,138 | +0.11(+0.96%) |
Jun 21, 2012 | 11.35 | 11.40 | 10.91 | 10.92 | 4,779,246 | -0.76(-6.52%) |
Jun 20, 2012 | 11.84 | 11.84 | 11.59 | 11.68 | 2,005,793 | -0.60(-4.85%) |
Jun 19, 2012 | 12.08 | 12.38 | 12.08 | 12.28 | 997,082 | -0.06(-0.50%) |
Jun 18, 2012 | 12.19 | 12.38 | 12.19 | 12.34 | 793,133 | +0.13(+1.08%) |
Jun 15, 2012 | 12.35 | 12.37 | 12.18 | 12.21 | 2,208,088 | -0.04(-0.29%) |
Jun 14, 2012 | 12.21 | 12.32 | 12.10 | 12.24 | 615,426 | -0.10(-0.78%) |
Jun 13, 2012 | 12.35 | 12.47 | 12.31 | 12.34 | 1,090,438 | +0.12(+1.00%) |
Jun 12, 2012 | 12.22 | 12.27 | 12.07 | 12.22 | 1,161,434 | -0.02(-0.14%) |
Jun 11, 2012 | 12.38 | 12.52 | 12.24 | 12.24 | 1,339,169 | +0.38(+3.17%) |
Jun 08, 2012 | 11.81 | 11.87 | 11.68 | 11.86 | 672,355 | -0.06(-0.51%) |
Jun 07, 2012 | 11.96 | 12.02 | 11.86 | 11.92 | 1,918,607 | +0.17(+1.41%) |
Jun 06, 2012 | 11.64 | 11.78 | 11.49 | 11.75 | 933,823 | +0.22(+1.90%) |
Jun 05, 2012 | 11.40 | 11.56 | 11.40 | 11.54 | 1,279,489 | +0.05(+0.46%) |
Jun 04, 2012 | 11.47 | 11.53 | 11.38 | 11.48 | 1,350,317 | -0.34(-2.89%) |
Jun 01, 2012 | 11.89 | 11.96 | 11.82 | 11.82 | 686,998 | -0.20(-1.67%) |
May 31, 2012 | 12.10 | 12.11 | 11.98 | 12.03 | 1,093,162 | -0.18(-1.44%) |
May 30, 2012 | 12.25 | 12.27 | 12.13 | 12.20 | 769,807 | -0.43(-3.40%) |
May 29, 2012 | 12.45 | 12.64 | 12.43 | 12.63 | 1,070,898 | +0.32(+2.62%) |
May 25, 2012 | 12.65 | 12.39 | 12.25 | 12.31 | 1,484,958 | -0.34(-2.67%) |
May 24, 2012 | 12.82 | 12.82 | 12.57 | 12.65 | 1,105,464 | -0.28(-2.14%) |
May 23, 2012 | 12.86 | 12.92 | 12.72 | 12.92 | 1,048,760 | +0.05(+0.40%) |
May 22, 2012 | 13.01 | 13.03 | 12.81 | 12.87 | 1,464,218 | -0.29(-2.24%) |
May 21, 2012 | 13.09 | 13.16 | 12.97 | 13.16 | 1,707,654 | +0.24(+1.88%) |
May 18, 2012 | 12.87 | 13.01 | 12.87 | 12.92 | 1,033,710 | +0.16(+1.29%) |
May 17, 2012 | 13.06 | 13.09 | 12.73 | 12.76 | 2,178,406 | -0.63(-4.72%) |
May 16, 2012 | 13.22 | 13.49 | 13.11 | 13.39 | 3,377,902 | -0.48(-3.49%) |
May 15, 2012 | 13.91 | 14.00 | 13.86 | 13.87 | 576,771 | -0.14(-0.99%) |
May 14, 2012 | 14.06 | 14.08 | 13.99 | 14.01 | 657,592 | -0.12(-0.86%) |
May 11, 2012 | 14.32 | 14.32 | 14.10 | 14.13 | 1,631,684 | -0.43(-2.97%) |
May 10, 2012 | 14.58 | 14.60 | 14.48 | 14.57 | 1,001,356 | +0.07(+0.48%) |
May 09, 2012 | 14.41 | 14.58 | 14.37 | 14.50 | 1,326,772 | -0.31(-2.10%) |
May 08, 2012 | 14.92 | 14.96 | 14.72 | 14.81 | 776,537 | -0.23(-1.55%) |
May 07, 2012 | 14.97 | 15.08 | 14.97 | 15.04 | 719,423 | -0.19(-1.25%) |
May 04, 2012 | 15.19 | 15.35 | 15.14 | 15.23 | 1,244,242 | +0.05(+0.34%) |
May 03, 2012 | 15.29 | 15.29 | 15.10 | 15.18 | 929,641 | +0.12(+0.80%) |
May 02, 2012 | 15.03 | 15.09 | 14.93 | 15.06 | 797,492 | -0.21(-1.36%) |
May 01, 2012 | 15.11 | 15.30 | 15.09 | 15.27 | 1,314,238 | +0.22(+1.50%) |
Apr 30, 2012 | 15.29 | 15.35 | 14.98 | 15.04 | 1,768,382 | -0.32(-2.08%) |
Apr 27, 2012 | 15.38 | 15.42 | 15.25 | 15.36 | 1,085,565 | +0.19(+1.25%) |
Apr 26, 2012 | 14.97 | 15.22 | 14.97 | 15.17 | 1,245,684 | +0.74(+5.16%) |
Apr 25, 2012 | 14.58 | 14.58 | 14.29 | 14.43 | 961,518 | -0.03(-0.24%) |
Apr 24, 2012 | 14.45 | 14.58 | 14.35 | 14.46 | 903,787 | +0.16(+1.09%) |
Apr 23, 2012 | 14.26 | 14.35 | 14.21 | 14.31 | 1,274,018 | -0.42(-2.82%) |
Apr 20, 2012 | 14.83 | 14.90 | 14.69 | 14.72 | 1,098,853 | -0.31(-2.07%) |
Apr 19, 2012 | 14.95 | 15.06 | 14.87 | 15.03 | 1,591,205 | +0.32(+2.18%) |
Apr 18, 2012 | 14.77 | 14.83 | 14.69 | 14.71 | 2,105,439 | -0.15(-0.99%) |
Apr 17, 2012 | 14.75 | 14.96 | 14.74 | 14.86 | 1,261,827 | +0.34(+2.32%) |
Apr 16, 2012 | 14.58 | 14.69 | 14.45 | 14.52 | 953,287 | +0.10(+0.72%) |
Apr 13, 2012 | 14.41 | 14.49 | 14.29 | 14.42 | 1,047,543 | +0.01(+0.06%) |
Apr 12, 2012 | 14.26 | 14.54 | 14.25 | 14.41 | 1,349,886 | +0.28(+1.96%) |
Apr 11, 2012 | 14.21 | 14.26 | 14.06 | 14.13 | 965,943 | +0.01(+0.06%) |
Apr 10, 2012 | 14.38 | 14.43 | 14.13 | 14.13 | 1,184,937 | -0.43(-2.97%) |
Apr 09, 2012 | 14.48 | 14.58 | 14.45 | 14.56 | 1,188,976 | -0.16(-1.06%) |
Apr 05, 2012 | 14.69 | 14.87 | 14.67 | 14.71 | 859,682 | +0.18(+1.25%) |
Apr 04, 2012 | 14.54 | 14.61 | 14.46 | 14.53 | 701,125 | -0.17(-1.18%) |
Apr 03, 2012 | 14.71 | 14.77 | 14.64 | 14.71 | 1,238,823 | +0.19(+1.31%) |
Apr 02, 2012 | 14.37 | 14.56 | 14.32 | 14.51 | 1,034,590 | -0.02(-0.12%) |
Mar 30, 2012 | 14.59 | 14.71 | 14.47 | 14.53 | 1,659,415 | +0.07(+0.48%) |
Mar 29, 2012 | 14.38 | 14.46 | 14.22 | 14.46 | 1,247,342 | -0.03(-0.18%) |
Mar 28, 2012 | 14.58 | 14.64 | 14.45 | 14.49 | 1,230,411 | -0.27(-1.82%) |
Mar 27, 2012 | 14.98 | 15.06 | 14.64 | 14.76 | 1,758,942 | -0.23(-1.50%) |
Mar 26, 2012 | 14.94 | 15.06 | 14.83 | 14.98 | 1,607,265 | +0.25(+1.70%) |
Mar 23, 2012 | 14.64 | 14.80 | 14.57 | 14.73 | 1,924,330 | +0.60(+4.23%) |
Mar 22, 2012 | 14.47 | 14.51 | 14.07 | 14.13 | 2,884,894 | -0.43(-2.97%) |
Mar 21, 2012 | 14.40 | 14.71 | 14.36 | 14.57 | 1,764,578 | +0.17(+1.20%) |
Mar 20, 2012 | 14.51 | 14.56 | 14.24 | 14.39 | 2,417,870 | -0.36(-2.46%) |
Mar 19, 2012 | 14.90 | 14.90 | 14.71 | 14.76 | 2,269,673 | -0.53(-3.45%) |
Mar 16, 2012 | 15.38 | 15.40 | 15.22 | 15.29 | 2,201,907 | -0.38(-2.43%) |
Mar 15, 2012 | 15.49 | 15.67 | 15.41 | 15.67 | 1,418,783 | +0.30(+1.97%) |
Mar 14, 2012 | 15.63 | 15.69 | 15.35 | 15.36 | 1,163,695 | -0.24(-1.55%) |
Mar 13, 2012 | 15.41 | 15.61 | 15.35 | 15.61 | 1,129,370 | +0.26(+1.69%) |
Mar 12, 2012 | 15.51 | 15.52 | 15.34 | 15.35 | 1,508,000 | -0.53(-3.33%) |
Mar 09, 2012 | 15.89 | 15.95 | 15.83 | 15.87 | 753,127 | -0.11(-0.70%) |
Mar 08, 2012 | 15.91 | 16.05 | 15.88 | 15.99 | 1,550,199 | +0.35(+2.27%) |
Mar 07, 2012 | 15.35 | 15.67 | 15.35 | 15.63 | 1,098,239 | +0.54(+3.55%) |
Mar 06, 2012 | 14.99 | 15.19 | 14.92 | 15.09 | 1,452,546 | -0.11(-0.74%) |
Mar 05, 2012 | 15.36 | 15.36 | 15.18 | 15.21 | 1,615,826 | -0.40(-2.55%) |
Mar 02, 2012 | 15.48 | 15.67 | 15.46 | 15.61 | 853,480 | +0.07(+0.45%) |
Mar 01, 2012 | 15.46 | 15.62 | 15.46 | 15.54 | 806,884 | +0.09(+0.56%) |
Feb 29, 2012 | 15.66 | 15.74 | 15.45 | 15.45 | 1,387,732 | -0.21(-1.33%) |
Feb 28, 2012 | 15.56 | 15.72 | 15.50 | 15.66 | 795,276 | -0.07(-0.44%) |
Feb 27, 2012 | 15.64 | 15.79 | 15.57 | 15.73 | 915,500 | -0.18(-1.14%) |
Feb 24, 2012 | 15.77 | 15.93 | 15.77 | 15.91 | 815,523 | -0.03(-0.16%) |
Feb 23, 2012 | 15.92 | 16.01 | 15.87 | 15.93 | 567,496 | -0.23(-1.45%) |
Feb 22, 2012 | 16.10 | 16.19 | 16.07 | 16.17 | 579,624 | +0.10(+0.59%) |
Feb 21, 2012 | 16.04 | 16.18 | 16.03 | 16.07 | 757,190 | -0.01(-0.05%) |
Feb 17, 2012 | 16.14 | 16.19 | 16.04 | 16.08 | 392,214 | -0.19(-1.17%) |
Feb 16, 2012 | 16.19 | 16.29 | 16.14 | 16.27 | 843,100 | +0.01(+0.05%) |
Feb 15, 2012 | 16.33 | 16.40 | 16.18 | 16.26 | 1,573,473 | +0.29(+1.79%) |
Feb 14, 2012 | 15.93 | 15.99 | 15.86 | 15.98 | 843,415 | +0.08(+0.49%) |
Feb 13, 2012 | 15.91 | 15.99 | 15.82 | 15.90 | 1,083,083 | +0.21(+1.32%) |
Feb 10, 2012 | 15.74 | 15.79 | 15.62 | 15.69 | 924,966 | -0.29(-1.84%) |
Feb 09, 2012 | 16.05 | 16.18 | 15.93 | 15.99 | 669,372 | -0.27(-1.65%) |
Feb 08, 2012 | 16.04 | 16.32 | 16.03 | 16.25 | 1,318,603 | +0.48(+3.07%) |
Feb 07, 2012 | 15.64 | 15.90 | 15.54 | 15.77 | 2,156,219 | +0.65(+4.29%) |
Feb 06, 2012 | 15.21 | 15.31 | 15.09 | 15.12 | 4,026,514 | -0.90(-5.62%) |
Feb 03, 2012 | 16.09 | 16.19 | 15.95 | 16.02 | 895,053 | -0.06(-0.38%) |
Feb 02, 2012 | 16.08 | 16.25 | 16.03 | 16.08 | 917,014 | -0.14(-0.85%) |
Feb 01, 2012 | 16.19 | 16.29 | 16.12 | 16.22 | 775,957 | +0.23(+1.46%) |
Jan 31, 2012 | 15.92 | 16.05 | 15.89 | 15.99 | 1,086,219 | +0.21(+1.32%) |
Jan 30, 2012 | 15.80 | 15.85 | 15.65 | 15.78 | 1,543,038 | -0.93(-5.59%) |
Jan 27, 2012 | 16.62 | 16.77 | 16.60 | 16.71 | 951,657 | +0.43(+2.66%) |
Jan 26, 2012 | 16.51 | 16.56 | 16.18 | 16.28 | 1,324,628 | -0.35(-2.08%) |
Jan 25, 2012 | 16.17 | 16.71 | 16.15 | 16.63 | 1,956,951 | +0.33(+2.02%) |
Jan 24, 2012 | 16.27 | 16.30 | 16.17 | 16.30 | 871,114 | +0.03(+0.16%) |
Jan 23, 2012 | 16.37 | 16.47 | 16.24 | 16.27 | 779,737 | -0.11(-0.69%) |
Jan 20, 2012 | 16.39 | 16.43 | 16.33 | 16.38 | 491,104 | +0.10(+0.64%) |
Jan 19, 2012 | 16.37 | 16.40 | 16.26 | 16.28 | 1,451,069 | -0.28(-1.67%) |
Jan 18, 2012 | 16.34 | 16.58 | 16.28 | 16.56 | 2,036,003 | -0.16(-0.98%) |
Jan 17, 2012 | 16.91 | 16.95 | 16.72 | 16.72 | 817,282 | -0.13(-0.77%) |
Jan 13, 2012 | 16.88 | 16.86 | 16.69 | 16.85 | 1,102,032 | -0.03(-0.15%) |
Jan 12, 2012 | 17.05 | 17.05 | 16.87 | 16.88 | 1,913,866 | -0.81(-4.60%) |
Jan 11, 2012 | 17.68 | 17.73 | 17.58 | 17.69 | 1,210,607 | -0.74(-3.99%) |
Jan 10, 2012 | 18.51 | 18.57 | 18.37 | 18.43 | 822,750 | -0.25(-1.34%) |
Jan 09, 2012 | 18.63 | 18.71 | 18.57 | 18.68 | 408,301 | +0.24(+1.31%) |
Jan 06, 2012 | 18.43 | 18.52 | 18.30 | 18.44 | 1,013,789 | -0.04(-0.23%) |
Jan 05, 2012 | 18.45 | 18.52 | 18.35 | 18.48 | 1,013,112 | +0.22(+1.18%) |