Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.93 | 23.11 | 22.62 | 23.05 | 6,363,723 | -0.03(-0.13%) |
Jan 30, 2013 | 23.32 | 23.47 | 22.99 | 23.08 | 6,525,376 | -0.28(-1.18%) |
Jan 29, 2013 | 23.10 | 23.37 | 22.97 | 23.36 | 5,052,984 | +0.09(+0.38%) |
Jan 28, 2013 | 23.37 | 23.40 | 22.73 | 23.27 | 5,240,595 | +0.02(+0.08%) |
Jan 25, 2013 | 23.05 | 23.25 | 22.81 | 23.25 | 4,666,343 | +0.38(+1.68%) |
Jan 24, 2013 | 22.87 | 23.22 | 22.74 | 22.87 | 4,916,516 | +0.09(+0.39%) |
Jan 23, 2013 | 22.43 | 22.88 | 22.41 | 22.78 | 4,867,771 | +0.29(+1.27%) |
Jan 22, 2013 | 22.46 | 22.51 | 22.14 | 22.49 | 4,336,531 | +0.13(+0.57%) |
Jan 18, 2013 | 22.40 | 22.45 | 22.22 | 22.37 | 3,010,724 | +0.03(+0.13%) |
Jan 17, 2013 | 21.96 | 22.37 | 21.96 | 22.34 | 4,124,431 | +0.59(+2.72%) |
Jan 16, 2013 | 21.83 | 21.92 | 21.70 | 21.75 | 2,208,319 | -0.14(-0.63%) |
Jan 15, 2013 | 21.64 | 21.89 | 21.55 | 21.88 | 5,414,464 | +0.18(+0.82%) |
Jan 14, 2013 | 21.98 | 22.03 | 21.64 | 21.71 | 4,888,749 | -0.15(-0.68%) |
Jan 11, 2013 | 21.92 | 22.10 | 21.66 | 21.85 | 4,684,002 | +0.03(+0.14%) |
Jan 10, 2013 | 22.20 | 22.27 | 21.61 | 21.82 | 3,518,236 | -0.15(-0.67%) |
Jan 09, 2013 | 21.81 | 22.22 | 21.81 | 21.97 | 4,354,381 | +0.19(+0.86%) |
Jan 08, 2013 | 21.75 | 21.84 | 21.51 | 21.79 | 3,242,168 | +0.08(+0.36%) |
Jan 07, 2013 | 21.59 | 21.75 | 21.44 | 21.71 | 4,738,696 | +0.14(+0.64%) |
Jan 04, 2013 | 21.37 | 21.60 | 21.30 | 21.57 | 4,539,706 | +0.19(+0.87%) |
Jan 03, 2013 | 21.42 | 21.70 | 21.18 | 21.38 | 5,197,295 | +0.07(+0.32%) |
Jan 02, 2013 | 21.42 | 21.44 | 21.16 | 21.31 | 4,540,321 | +0.49(+2.36%) |
Dec 31, 2012 | 20.27 | 20.86 | 20.14 | 20.82 | 2,798,781 | +0.55(+2.72%) |
Dec 28, 2012 | 20.33 | 20.49 | 20.13 | 20.27 | 2,547,450 | -0.14(-0.68%) |
Dec 27, 2012 | 20.51 | 20.51 | 19.97 | 20.41 | 3,320,202 | +0.03(+0.15%) |
Dec 26, 2012 | 20.65 | 20.73 | 20.37 | 20.38 | 1,402,480 | -0.15(-0.72%) |
Dec 24, 2012 | 20.56 | 20.77 | 20.48 | 20.53 | 1,256,239 | -0.12(-0.57%) |
Dec 21, 2012 | 20.46 | 20.68 | 20.25 | 20.64 | 2,985,918 | -0.30(-1.46%) |
Dec 20, 2012 | 20.83 | 21.00 | 20.56 | 20.95 | 2,571,799 | +0.12(+0.57%) |
Dec 19, 2012 | 21.13 | 21.17 | 20.65 | 20.83 | 6,211,356 | -0.20(-0.94%) |
Dec 18, 2012 | 20.76 | 21.04 | 20.66 | 21.03 | 3,206,310 | +0.43(+2.09%) |
Dec 17, 2012 | 19.87 | 20.60 | 19.87 | 20.60 | 3,034,085 | +0.75(+3.80%) |
Dec 14, 2012 | 19.80 | 19.91 | 19.70 | 19.84 | 1,884,408 | -0.08(-0.39%) |
Dec 13, 2012 | 19.99 | 20.25 | 19.82 | 19.92 | 2,350,796 | -0.12(-0.59%) |
Dec 12, 2012 | 19.75 | 20.19 | 19.59 | 20.04 | 3,596,343 | +0.48(+2.46%) |
Dec 11, 2012 | 19.66 | 19.74 | 19.46 | 19.56 | 2,426,009 | +0.03(+0.15%) |
Dec 10, 2012 | 19.62 | 19.73 | 19.43 | 19.53 | 1,961,473 | -0.04(-0.20%) |
Dec 07, 2012 | 19.71 | 19.79 | 19.32 | 19.57 | 4,552,133 | +0.05(+0.25%) |
Dec 06, 2012 | 19.60 | 19.62 | 19.21 | 19.52 | 7,893,498 | +0.03(+0.15%) |
Dec 05, 2012 | 20.21 | 20.21 | 19.35 | 19.49 | 4,798,246 | -0.61(-3.02%) |
Dec 04, 2012 | 20.42 | 20.42 | 19.91 | 20.10 | 7,767,093 | +0.00(+0.00%) |
Nov 30, 2012 | 20.21 | 20.23 | 19.84 | 20.10 | 3,628,152 | -0.09(-0.44%) |
Nov 29, 2012 | 20.25 | 20.48 | 20.03 | 20.18 | 2,443,899 | +0.06(+0.29%) |
Nov 28, 2012 | 20.12 | 20.19 | 19.65 | 20.12 | 3,265,243 | -0.04(-0.19%) |
Nov 27, 2012 | 20.17 | 20.41 | 20.11 | 20.16 | 2,356,869 | +0.02(+0.10%) |
Nov 26, 2012 | 20.23 | 20.28 | 19.94 | 20.14 | 2,783,458 | -0.13(-0.63%) |
Nov 23, 2012 | 20.29 | 20.34 | 19.98 | 20.27 | 2,590,187 | +0.24(+1.17%) |
Nov 21, 2012 | 20.07 | 20.27 | 19.91 | 20.04 | 1,796,195 | +0.03(+0.15%) |
Nov 20, 2012 | 19.54 | 20.10 | 19.54 | 20.01 | 4,058,908 | +0.51(+2.61%) |
Nov 19, 2012 | 19.58 | 19.99 | 19.32 | 19.50 | 4,881,597 | +0.33(+1.74%) |
Nov 16, 2012 | 18.61 | 19.23 | 18.56 | 19.16 | 4,440,400 | +0.59(+3.17%) |
Nov 15, 2012 | 18.68 | 19.01 | 18.16 | 18.58 | 7,585,494 | -0.16(-0.86%) |
Nov 14, 2012 | 19.51 | 19.51 | 18.68 | 18.74 | 6,161,262 | -0.61(-3.17%) |
Nov 13, 2012 | 19.26 | 19.71 | 19.08 | 19.35 | 2,906,736 | -0.02(-0.10%) |
Nov 12, 2012 | 19.99 | 20.24 | 19.37 | 19.37 | 3,993,714 | -0.53(-2.66%) |
Nov 09, 2012 | 20.13 | 20.26 | 19.59 | 19.90 | 7,133,056 | -0.29(-1.46%) |
Nov 08, 2012 | 20.56 | 20.61 | 19.98 | 20.19 | 9,092,303 | -0.28(-1.39%) |
Nov 07, 2012 | 20.43 | 20.70 | 20.15 | 20.48 | 4,685,940 | -0.11(-0.52%) |
Nov 06, 2012 | 20.77 | 20.85 | 20.53 | 20.59 | 2,026,273 | -0.05(-0.24%) |
Nov 05, 2012 | 20.16 | 20.68 | 20.08 | 20.63 | 1,515,029 | +0.48(+2.38%) |
Nov 02, 2012 | 20.79 | 20.88 | 20.13 | 20.15 | 2,590,520 | -0.51(-2.47%) |
Nov 01, 2012 | 20.38 | 20.68 | 20.29 | 20.66 | 5,481,549 | +0.54(+2.71%) |
Oct 31, 2012 | 20.11 | 20.91 | 19.93 | 20.12 | 2,396,843 | +0.28(+1.41%) |
Oct 26, 2012 | 19.94 | 19.84 | 19.84 | 19.84 | 2,463,302 | -0.20(-0.98%) |
Oct 25, 2012 | 20.67 | 20.71 | 19.77 | 20.04 | 7,548,995 | -0.36(-1.78%) |
Oct 24, 2012 | 20.36 | 20.53 | 20.19 | 20.40 | 2,273,046 | +0.21(+1.02%) |
Oct 23, 2012 | 20.12 | 20.27 | 19.86 | 20.19 | 2,993,230 | -0.26(-1.29%) |
Oct 19, 2012 | 20.47 | 20.69 | 20.27 | 20.46 | 4,371,601 | -0.01(-0.05%) |
Oct 18, 2012 | 20.22 | 20.61 | 20.19 | 20.47 | 3,514,514 | +0.25(+1.21%) |
Oct 17, 2012 | 20.10 | 20.53 | 20.00 | 20.22 | 4,654,372 | +0.58(+2.94%) |
Oct 16, 2012 | 19.75 | 19.79 | 19.43 | 19.64 | 2,374,895 | +0.06(+0.30%) |
Oct 15, 2012 | 19.07 | 19.60 | 18.94 | 19.59 | 1,824,019 | +0.62(+3.26%) |
Oct 12, 2012 | 19.12 | 19.12 | 18.77 | 18.97 | 1,180,860 | -0.08(-0.41%) |
Oct 11, 2012 | 19.51 | 19.51 | 18.97 | 19.05 | 2,095,621 | -0.29(-1.52%) |
Oct 10, 2012 | 19.26 | 19.59 | 19.21 | 19.34 | 1,566,164 | +0.06(+0.30%) |
Oct 09, 2012 | 19.68 | 19.68 | 19.25 | 19.28 | 2,194,410 | -0.47(-2.38%) |
Oct 08, 2012 | 20.00 | 20.04 | 19.75 | 19.75 | 759,947 | -0.34(-1.71%) |
Oct 05, 2012 | 20.20 | 20.34 | 20.01 | 20.10 | 2,704,963 | +0.15(+0.74%) |
Oct 04, 2012 | 19.97 | 20.04 | 19.66 | 19.95 | 1,790,809 | +0.13(+0.64%) |
Oct 03, 2012 | 19.18 | 19.87 | 19.14 | 19.82 | 2,497,307 | +0.77(+4.07%) |
Oct 02, 2012 | 18.94 | 19.09 | 18.80 | 19.05 | 1,436,517 | +0.15(+0.78%) |
Oct 01, 2012 | 19.03 | 19.13 | 18.82 | 18.90 | 1,416,464 | -0.07(-0.36%) |
Sep 28, 2012 | 19.13 | 19.13 | 18.93 | 18.97 | 1,141,437 | -0.24(-1.23%) |
Sep 27, 2012 | 18.89 | 19.32 | 18.83 | 19.20 | 2,304,030 | +0.31(+1.66%) |
Sep 26, 2012 | 19.60 | 19.66 | 18.70 | 18.89 | 4,423,094 | -0.68(-3.46%) |
Sep 25, 2012 | 19.91 | 20.18 | 19.56 | 19.57 | 3,038,454 | -0.32(-1.61%) |
Sep 24, 2012 | 20.37 | 20.37 | 19.74 | 19.89 | 3,934,501 | -0.26(-1.31%) |
Sep 21, 2012 | 20.00 | 20.35 | 19.78 | 20.15 | 3,597,623 | +0.37(+1.88%) |
Sep 20, 2012 | 19.60 | 19.79 | 19.42 | 19.78 | 2,305,204 | +0.11(+0.55%) |
Sep 19, 2012 | 19.30 | 19.80 | 19.20 | 19.67 | 2,926,116 | +0.50(+2.61%) |
Sep 18, 2012 | 19.34 | 19.60 | 19.08 | 19.17 | 1,970,016 | -0.24(-1.21%) |
Sep 17, 2012 | 19.67 | 19.90 | 19.34 | 19.41 | 2,519,083 | -0.37(-1.88%) |
Sep 14, 2012 | 19.53 | 19.93 | 19.51 | 19.78 | 4,131,063 | +0.49(+2.54%) |
Sep 13, 2012 | 18.93 | 19.50 | 18.58 | 19.29 | 5,080,617 | +0.38(+2.02%) |
Sep 12, 2012 | 18.56 | 18.91 | 18.46 | 18.91 | 3,746,936 | +0.47(+2.55%) |
Sep 11, 2012 | 18.31 | 18.50 | 18.31 | 18.44 | 2,262,984 | +0.15(+0.80%) |
Sep 10, 2012 | 18.42 | 18.53 | 18.27 | 18.29 | 2,467,345 | -0.15(-0.80%) |
Sep 07, 2012 | 18.47 | 18.52 | 18.18 | 18.44 | 1,938,344 | +0.07(+0.37%) |
Sep 06, 2012 | 18.03 | 18.37 | 18.00 | 18.37 | 2,842,472 | +0.45(+2.51%) |
Sep 05, 2012 | 17.94 | 18.03 | 17.81 | 17.92 | 2,391,040 | -0.09(-0.49%) |
Sep 04, 2012 | 17.85 | 18.12 | 17.63 | 18.01 | 1,979,462 | +0.21(+1.16%) |
Aug 31, 2012 | 17.68 | 17.93 | 17.54 | 17.80 | 3,378,631 | +0.24(+1.39%) |
Aug 30, 2012 | 17.47 | 17.64 | 17.31 | 17.56 | 2,391,409 | -0.04(-0.22%) |
Aug 29, 2012 | 17.52 | 17.68 | 17.46 | 17.59 | 2,290,964 | +0.11(+0.62%) |
Aug 27, 2012 | 17.72 | 17.80 | 17.46 | 17.49 | 2,154,796 | -0.19(-1.05%) |
Aug 24, 2012 | 17.42 | 17.76 | 17.41 | 17.67 | 2,356,708 | +0.24(+1.35%) |
Aug 23, 2012 | 17.54 | 17.68 | 17.40 | 17.44 | 2,117,817 | -0.09(-0.50%) |
Aug 22, 2012 | 17.41 | 17.66 | 17.33 | 17.53 | 5,372,710 | +0.39(+2.29%) |
Aug 21, 2012 | 17.38 | 17.49 | 17.06 | 17.13 | 2,847,284 | -0.17(-0.96%) |
Aug 20, 2012 | 17.63 | 17.68 | 17.18 | 17.30 | 2,099,806 | -0.35(-2.00%) |
Aug 17, 2012 | 17.61 | 17.71 | 17.39 | 17.65 | 1,727,505 | +0.11(+0.61%) |
Aug 16, 2012 | 16.94 | 17.59 | 16.81 | 17.55 | 2,520,533 | +0.65(+3.83%) |
Aug 15, 2012 | 16.87 | 17.03 | 16.74 | 16.90 | 2,424,643 | -0.02(-0.12%) |
Aug 14, 2012 | 16.95 | 17.09 | 16.85 | 16.92 | 1,347,202 | +0.10(+0.58%) |
Aug 13, 2012 | 16.86 | 16.92 | 16.60 | 16.82 | 1,373,710 | +0.04(+0.23%) |
Aug 10, 2012 | 16.97 | 16.97 | 16.64 | 16.78 | 1,316,932 | -0.21(-1.21%) |
Aug 09, 2012 | 16.70 | 17.11 | 16.70 | 16.99 | 2,686,808 | +0.30(+1.82%) |
Aug 08, 2012 | 16.42 | 16.70 | 16.25 | 16.68 | 2,711,629 | +0.23(+1.37%) |
Aug 07, 2012 | 16.34 | 16.52 | 16.09 | 16.46 | 4,744,848 | +0.27(+1.70%) |
Aug 06, 2012 | 16.17 | 16.33 | 16.06 | 16.18 | 2,024,096 | +0.10(+0.61%) |
Aug 03, 2012 | 16.08 | 16.33 | 16.01 | 16.09 | 2,243,351 | +0.14(+0.86%) |
Aug 02, 2012 | 15.65 | 16.01 | 15.48 | 15.95 | 3,434,122 | +0.25(+1.62%) |
Aug 01, 2012 | 16.01 | 16.07 | 15.65 | 15.69 | 2,462,523 | -0.18(-1.11%) |
Jul 31, 2012 | 16.17 | 16.26 | 15.84 | 15.87 | 1,604,345 | -0.37(-2.29%) |
Jul 30, 2012 | 16.52 | 16.62 | 16.19 | 16.24 | 1,664,386 | -0.25(-1.54%) |
Jul 27, 2012 | 16.42 | 16.66 | 16.09 | 16.50 | 1,784,945 | +0.11(+0.66%) |
Jul 26, 2012 | 16.01 | 16.48 | 15.98 | 16.39 | 1,780,363 | +0.78(+5.02%) |
Jul 25, 2012 | 16.34 | 16.34 | 15.59 | 15.61 | 5,608,400 | -0.58(-3.57%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.06 | 16.18 | 1,466,026 | -0.33(-2.02%) |
Jul 23, 2012 | 16.22 | 16.69 | 16.13 | 16.52 | 2,543,592 | +0.04(+0.24%) |
Jul 20, 2012 | 16.24 | 16.62 | 16.07 | 16.48 | 1,593,718 | +0.24(+1.45%) |
Jul 19, 2012 | 16.63 | 16.64 | 15.98 | 16.24 | 3,933,221 | -0.28(-1.72%) |
Jul 18, 2012 | 16.64 | 16.90 | 16.44 | 16.53 | 2,729,208 | -0.14(-0.82%) |
Jul 17, 2012 | 16.68 | 16.71 | 16.36 | 16.66 | 1,552,133 | +0.03(+0.18%) |
Jul 16, 2012 | 16.65 | 16.79 | 16.39 | 16.63 | 1,591,459 | -0.07(-0.41%) |
Jul 13, 2012 | 16.53 | 16.96 | 16.53 | 16.70 | 2,112,728 | +0.21(+1.25%) |
Jul 12, 2012 | 16.07 | 16.62 | 15.93 | 16.50 | 3,483,423 | +0.33(+2.06%) |
Jul 11, 2012 | 16.44 | 16.51 | 16.09 | 16.16 | 1,531,182 | -0.28(-1.73%) |
Jul 10, 2012 | 16.88 | 16.95 | 16.30 | 16.45 | 2,280,775 | -0.35(-2.10%) |
Jul 09, 2012 | 16.85 | 16.90 | 16.57 | 16.80 | 1,416,343 | -0.03(-0.17%) |
Jul 06, 2012 | 16.63 | 16.89 | 16.54 | 16.83 | 3,028,247 | +0.00(+0.00%) |
Jul 05, 2012 | 16.54 | 16.90 | 16.45 | 16.83 | 2,287,384 | +0.27(+1.66%) |
Jul 03, 2012 | 16.61 | 16.65 | 16.48 | 16.56 | 862,608 | -0.05(-0.30%) |
Jul 02, 2012 | 16.47 | 16.62 | 16.29 | 16.61 | 2,723,722 | +0.14(+0.83%) |
Jun 29, 2012 | 16.19 | 16.50 | 16.07 | 16.47 | 2,922,149 | +0.66(+4.15%) |
Jun 28, 2012 | 15.53 | 15.82 | 15.39 | 15.81 | 3,589,978 | +0.22(+1.38%) |
Jun 27, 2012 | 15.45 | 15.83 | 15.40 | 15.60 | 5,739,887 | +0.36(+2.38%) |
Jun 26, 2012 | 14.88 | 15.37 | 14.88 | 15.23 | 3,072,024 | +0.47(+3.19%) |
Jun 25, 2012 | 14.73 | 14.91 | 14.59 | 14.76 | 1,452,599 | -0.16(-1.05%) |
Jun 22, 2012 | 14.85 | 14.97 | 14.68 | 14.92 | 1,596,872 | +0.17(+1.13%) |
Jun 21, 2012 | 15.19 | 15.28 | 14.71 | 14.75 | 1,092,689 | -0.47(-3.09%) |
Jun 20, 2012 | 15.35 | 15.43 | 15.08 | 15.22 | 2,499,841 | -0.11(-0.70%) |
Jun 19, 2012 | 15.22 | 15.44 | 15.15 | 15.33 | 3,194,059 | +0.23(+1.50%) |
Jun 18, 2012 | 14.67 | 15.13 | 14.62 | 15.11 | 2,412,545 | +0.43(+2.93%) |
Jun 15, 2012 | 14.55 | 14.72 | 14.41 | 14.67 | 1,684,199 | +0.19(+1.28%) |
Jun 14, 2012 | 14.06 | 14.57 | 14.05 | 14.49 | 1,762,880 | +0.47(+3.35%) |
Jun 13, 2012 | 14.27 | 14.43 | 13.94 | 14.02 | 1,867,182 | -0.34(-2.38%) |
Jun 12, 2012 | 14.23 | 14.39 | 14.10 | 14.36 | 1,734,561 | +0.17(+1.17%) |
Jun 11, 2012 | 14.88 | 14.92 | 14.17 | 14.20 | 1,580,421 | -0.54(-3.65%) |
Jun 08, 2012 | 14.46 | 14.77 | 14.28 | 14.73 | 1,259,939 | +0.23(+1.62%) |
Jun 07, 2012 | 14.64 | 14.81 | 14.35 | 14.50 | 1,822,907 | +0.10(+0.68%) |
Jun 06, 2012 | 14.08 | 14.43 | 14.07 | 14.40 | 2,210,151 | +0.53(+3.81%) |
Jun 05, 2012 | 13.40 | 13.94 | 13.39 | 13.87 | 2,579,604 | +0.45(+3.35%) |
Jun 04, 2012 | 13.98 | 14.04 | 13.36 | 13.42 | 3,816,163 | -0.59(-4.19%) |
Jun 01, 2012 | 14.55 | 14.55 | 13.86 | 14.01 | 4,001,751 | -0.93(-6.22%) |
May 31, 2012 | 14.89 | 15.10 | 14.47 | 14.94 | 1,720,134 | +0.04(+0.26%) |
May 30, 2012 | 15.32 | 15.39 | 14.82 | 14.90 | 2,177,268 | -0.66(-4.21%) |
May 29, 2012 | 15.43 | 15.58 | 15.29 | 15.56 | 1,540,170 | +0.36(+2.38%) |
May 25, 2012 | 15.23 | 15.33 | 15.08 | 15.19 | 1,427,157 | -0.02(-0.13%) |
May 24, 2012 | 15.06 | 15.28 | 14.93 | 15.21 | 1,494,788 | +0.19(+1.24%) |
May 23, 2012 | 14.63 | 15.06 | 14.55 | 15.03 | 4,513,391 | +0.27(+1.86%) |
May 22, 2012 | 14.54 | 14.94 | 14.50 | 14.75 | 3,551,328 | +0.23(+1.62%) |
May 21, 2012 | 14.17 | 14.52 | 13.88 | 14.52 | 1,853,788 | +0.38(+2.70%) |
May 18, 2012 | 14.36 | 14.38 | 13.96 | 14.14 | 4,688,743 | -0.21(-1.43%) |
May 17, 2012 | 15.26 | 15.26 | 14.30 | 14.34 | 3,690,129 | -0.87(-5.72%) |
May 16, 2012 | 15.56 | 15.63 | 15.18 | 15.21 | 1,522,014 | -0.13(-0.83%) |
May 15, 2012 | 15.15 | 15.62 | 14.96 | 15.34 | 2,220,732 | +0.14(+0.90%) |
May 14, 2012 | 15.32 | 15.56 | 15.19 | 15.20 | 1,134,721 | -0.22(-1.46%) |
May 11, 2012 | 15.15 | 15.55 | 15.05 | 15.43 | 1,109,207 | +0.16(+1.02%) |
May 10, 2012 | 15.57 | 15.66 | 15.22 | 15.27 | 1,600,345 | -0.15(-0.95%) |
May 09, 2012 | 14.98 | 15.52 | 14.86 | 15.42 | 2,709,244 | +0.19(+1.22%) |
May 08, 2012 | 15.27 | 15.28 | 14.82 | 15.23 | 2,391,156 | -0.12(-0.76%) |
May 07, 2012 | 15.15 | 15.42 | 15.13 | 15.35 | 1,078,672 | +0.11(+0.71%) |
May 04, 2012 | 15.35 | 15.52 | 15.19 | 15.24 | 1,306,189 | -0.18(-1.14%) |
May 03, 2012 | 15.75 | 15.76 | 15.38 | 15.42 | 1,358,330 | -0.26(-1.68%) |
May 02, 2012 | 15.21 | 15.95 | 15.21 | 15.68 | 3,900,539 | +0.37(+2.43%) |
May 01, 2012 | 15.15 | 15.55 | 15.07 | 15.31 | 1,096,515 | +0.19(+1.23%) |
Apr 30, 2012 | 15.33 | 15.36 | 15.07 | 15.12 | 1,287,604 | -0.26(-1.72%) |
Apr 27, 2012 | 15.08 | 15.43 | 14.99 | 15.39 | 3,347,244 | +0.39(+2.61%) |
Apr 26, 2012 | 14.47 | 15.03 | 14.47 | 15.00 | 2,748,402 | +0.53(+3.65%) |
Apr 25, 2012 | 14.38 | 14.52 | 14.30 | 14.47 | 666,452 | +0.28(+2.00%) |
Apr 24, 2012 | 13.82 | 14.25 | 13.82 | 14.19 | 1,175,237 | +0.38(+2.76%) |
Apr 23, 2012 | 13.92 | 13.97 | 13.70 | 13.80 | 1,515,039 | -0.30(-2.15%) |
Apr 20, 2012 | 13.86 | 14.28 | 13.84 | 14.11 | 2,309,770 | +0.29(+2.12%) |
Apr 19, 2012 | 14.03 | 14.08 | 13.70 | 13.81 | 1,425,155 | -0.18(-1.26%) |
Apr 18, 2012 | 14.16 | 14.16 | 13.93 | 13.99 | 1,118,254 | -0.22(-1.58%) |
Apr 17, 2012 | 14.17 | 14.30 | 14.13 | 14.21 | 951,804 | +0.17(+1.18%) |
Apr 16, 2012 | 14.17 | 14.36 | 13.97 | 14.05 | 2,842,480 | +0.03(+0.21%) |
Apr 13, 2012 | 14.17 | 14.17 | 13.86 | 14.02 | 1,293,153 | -0.20(-1.38%) |
Apr 12, 2012 | 13.89 | 14.22 | 13.82 | 14.21 | 1,500,149 | +0.38(+2.76%) |
Apr 11, 2012 | 13.54 | 13.92 | 13.50 | 13.83 | 1,475,703 | +0.48(+3.59%) |
Apr 10, 2012 | 13.95 | 14.01 | 13.32 | 13.35 | 3,204,017 | -0.59(-4.21%) |
Apr 09, 2012 | 13.74 | 13.97 | 13.68 | 13.94 | 2,264,577 | -0.01(-0.07%) |
Apr 05, 2012 | 14.07 | 14.17 | 13.89 | 13.95 | 2,386,815 | -0.16(-1.11%) |
Apr 04, 2012 | 14.14 | 14.15 | 13.88 | 14.11 | 2,838,798 | -0.13(-0.89%) |
Apr 03, 2012 | 14.22 | 14.30 | 14.10 | 14.23 | 1,154,038 | +0.02(+0.14%) |
Apr 02, 2012 | 14.35 | 14.37 | 14.11 | 14.21 | 1,280,707 | -0.19(-1.29%) |
Mar 30, 2012 | 14.74 | 14.74 | 14.39 | 14.40 | 1,729,240 | -0.22(-1.47%) |
Mar 29, 2012 | 14.70 | 14.70 | 14.33 | 14.62 | 902,338 | -0.22(-1.45%) |
Mar 28, 2012 | 14.70 | 14.88 | 14.62 | 14.83 | 1,564,589 | +0.13(+0.87%) |
Mar 27, 2012 | 14.55 | 14.99 | 14.55 | 14.70 | 3,863,580 | +0.27(+1.90%) |
Mar 26, 2012 | 14.55 | 14.59 | 14.22 | 14.43 | 2,292,670 | +0.09(+0.60%) |
Mar 23, 2012 | 14.14 | 14.46 | 13.90 | 14.34 | 2,696,450 | -0.16(-1.08%) |
Mar 22, 2012 | 14.58 | 14.61 | 14.36 | 14.50 | 1,246,060 | -0.21(-1.40%) |
Mar 21, 2012 | 14.71 | 14.91 | 14.61 | 14.71 | 2,433,962 | +0.10(+0.67%) |
Mar 20, 2012 | 14.75 | 14.75 | 14.42 | 14.61 | 3,807,216 | -0.15(-0.99%) |
Mar 19, 2012 | 14.91 | 15.06 | 14.64 | 14.75 | 3,884,956 | -0.11(-0.72%) |
Mar 16, 2012 | 15.13 | 15.13 | 14.81 | 14.86 | 2,948,373 | -0.16(-1.04%) |
Mar 15, 2012 | 14.75 | 15.06 | 14.60 | 15.02 | 2,993,238 | +0.34(+2.33%) |
Mar 14, 2012 | 14.80 | 14.92 | 14.61 | 14.68 | 1,220,258 | -0.11(-0.73%) |
Mar 13, 2012 | 14.39 | 14.80 | 14.39 | 14.78 | 3,122,014 | +0.49(+3.42%) |
Mar 12, 2012 | 14.32 | 14.40 | 14.23 | 14.30 | 914,290 | +0.06(+0.41%) |
Mar 09, 2012 | 13.94 | 14.41 | 13.94 | 14.24 | 2,051,151 | +0.39(+2.82%) |
Mar 08, 2012 | 13.55 | 13.90 | 13.50 | 13.85 | 797,170 | +0.41(+3.05%) |
Mar 07, 2012 | 13.06 | 13.47 | 13.04 | 13.44 | 686,060 | +0.48(+3.70%) |
Mar 06, 2012 | 13.19 | 13.19 | 12.91 | 12.96 | 1,344,443 | -0.40(-3.00%) |
Mar 05, 2012 | 13.29 | 13.53 | 13.22 | 13.36 | 2,256,500 | +0.01(+0.07%) |
Mar 02, 2012 | 13.48 | 13.60 | 13.31 | 13.35 | 861,320 | -0.22(-1.66%) |
Mar 01, 2012 | 13.67 | 13.82 | 13.49 | 13.57 | 1,235,648 | -0.05(-0.36%) |
Feb 29, 2012 | 13.38 | 13.83 | 13.38 | 13.62 | 3,605,048 | +0.28(+2.12%) |
Feb 28, 2012 | 13.58 | 13.58 | 13.27 | 13.34 | 1,720,307 | -0.18(-1.30%) |
Feb 27, 2012 | 13.21 | 13.62 | 13.18 | 13.51 | 1,563,960 | +0.17(+1.24%) |
Feb 24, 2012 | 13.57 | 13.66 | 13.33 | 13.35 | 1,238,657 | -0.21(-1.58%) |
Feb 23, 2012 | 13.34 | 13.61 | 13.25 | 13.56 | 1,528,536 | +0.24(+1.83%) |
Feb 22, 2012 | 13.49 | 13.68 | 13.27 | 13.32 | 3,230,130 | -0.31(-2.29%) |
Feb 21, 2012 | 13.99 | 14.04 | 13.56 | 13.63 | 1,578,692 | -0.24(-1.76%) |
Feb 17, 2012 | 13.95 | 14.00 | 13.84 | 13.88 | 1,789,648 | -0.01(-0.07%) |
Feb 16, 2012 | 13.89 | 14.01 | 13.80 | 13.89 | 3,583,484 | -0.04(-0.28%) |
Feb 15, 2012 | 14.05 | 14.18 | 13.87 | 13.92 | 2,660,533 | -0.05(-0.35%) |
Feb 14, 2012 | 13.99 | 14.03 | 13.83 | 13.97 | 1,053,436 | -0.16(-1.11%) |
Feb 13, 2012 | 13.96 | 14.16 | 13.87 | 14.13 | 1,075,589 | +0.31(+2.26%) |
Feb 10, 2012 | 13.82 | 13.93 | 13.74 | 13.82 | 896,201 | -0.21(-1.53%) |
Feb 09, 2012 | 13.88 | 14.06 | 13.78 | 14.03 | 909,533 | +0.20(+1.41%) |
Feb 08, 2012 | 13.79 | 13.86 | 13.62 | 13.84 | 930,088 | +0.06(+0.43%) |
Feb 07, 2012 | 13.70 | 13.91 | 13.65 | 13.78 | 930,528 | +0.04(+0.28%) |
Feb 06, 2012 | 13.80 | 13.94 | 13.66 | 13.74 | 1,062,830 | -0.16(-1.13%) |
Feb 03, 2012 | 13.42 | 13.93 | 13.42 | 13.89 | 2,116,187 | +0.70(+5.33%) |
Feb 02, 2012 | 13.10 | 13.25 | 13.04 | 13.19 | 1,664,659 | +0.08(+0.60%) |