Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.64 | 10.83 | 10.62 | 10.82 | 1,432,577 | +0.18(+1.73%) |
Dec 28, 2012 | 10.64 | 10.72 | 10.60 | 10.64 | 1,176,416 | -0.03(-0.27%) |
Dec 27, 2012 | 10.65 | 10.71 | 10.57 | 10.66 | 2,174,739 | -0.06(-0.58%) |
Dec 26, 2012 | 10.72 | 10.84 | 10.64 | 10.73 | 2,145,178 | +0.19(+1.79%) |
Dec 24, 2012 | 10.58 | 10.62 | 10.53 | 10.54 | 569,615 | -0.02(-0.18%) |
Dec 21, 2012 | 10.53 | 10.63 | 10.47 | 10.56 | 1,980,980 | -0.19(-1.80%) |
Dec 20, 2012 | 10.60 | 10.75 | 10.55 | 10.75 | 2,834,089 | +0.15(+1.46%) |
Dec 19, 2012 | 10.76 | 10.92 | 10.59 | 10.60 | 3,526,889 | -0.14(-1.35%) |
Dec 18, 2012 | 10.63 | 10.77 | 10.61 | 10.74 | 3,125,963 | +0.12(+1.09%) |
Dec 17, 2012 | 10.60 | 10.64 | 10.55 | 10.63 | 1,645,077 | +0.04(+0.36%) |
Dec 14, 2012 | 10.43 | 10.61 | 10.43 | 10.59 | 4,390,720 | +0.22(+2.14%) |
Dec 13, 2012 | 10.18 | 10.44 | 10.16 | 10.36 | 4,457,256 | +0.48(+4.89%) |
Dec 12, 2012 | 9.756 | 9.930 | 9.689 | 9.882 | 2,996,542 | +0.33(+3.44%) |
Dec 11, 2012 | 9.534 | 9.621 | 9.515 | 9.553 | 1,202,070 | -0.09(-0.90%) |
Dec 10, 2012 | 9.631 | 9.660 | 9.534 | 9.640 | 1,762,326 | -0.14(-1.38%) |
Dec 07, 2012 | 9.727 | 9.805 | 9.698 | 9.776 | 1,965,387 | +0.11(+1.10%) |
Dec 06, 2012 | 9.553 | 9.708 | 9.515 | 9.669 | 3,277,092 | +0.30(+3.20%) |
Dec 05, 2012 | 9.273 | 9.438 | 9.244 | 9.370 | 2,690,257 | +0.07(+0.73%) |
Dec 04, 2012 | 9.312 | 9.380 | 9.273 | 9.302 | 1,286,682 | -0.11(-1.13%) |
Nov 30, 2012 | 9.399 | 9.438 | 9.380 | 9.409 | 871,739 | -0.15(-1.62%) |
Nov 29, 2012 | 9.457 | 9.573 | 9.428 | 9.563 | 1,119,866 | +0.11(+1.12%) |
Nov 28, 2012 | 9.341 | 9.476 | 9.264 | 9.457 | 1,578,096 | +0.05(+0.51%) |
Nov 27, 2012 | 9.525 | 9.553 | 9.389 | 9.409 | 3,209,888 | -0.15(-1.62%) |
Nov 26, 2012 | 9.592 | 9.602 | 9.486 | 9.563 | 1,166,383 | -0.12(-1.20%) |
Nov 23, 2012 | 9.515 | 9.776 | 9.515 | 9.679 | 1,611,388 | -0.06(-0.60%) |
Nov 21, 2012 | 9.679 | 9.747 | 9.650 | 9.737 | 1,030,275 | +0.09(+0.90%) |
Nov 20, 2012 | 9.737 | 9.737 | 9.553 | 9.650 | 1,908,129 | -0.19(-1.96%) |
Nov 19, 2012 | 9.805 | 9.872 | 9.756 | 9.843 | 2,635,993 | +0.07(+0.69%) |
Nov 16, 2012 | 9.727 | 9.819 | 9.631 | 9.776 | 4,810,965 | +0.30(+3.16%) |
Nov 15, 2012 | 9.457 | 9.582 | 9.438 | 9.476 | 3,786,998 | -0.01(-0.10%) |
Nov 14, 2012 | 9.708 | 9.747 | 9.438 | 9.486 | 13,131,489 | -0.92(-8.82%) |
Nov 13, 2012 | 10.40 | 10.46 | 10.34 | 10.40 | 2,378,172 | +0.12(+1.13%) |
Nov 12, 2012 | 10.40 | 10.42 | 10.25 | 10.29 | 2,058,927 | -0.20(-1.93%) |
Nov 09, 2012 | 10.57 | 10.62 | 10.46 | 10.49 | 2,857,386 | -0.04(-0.37%) |
Nov 08, 2012 | 10.68 | 10.72 | 10.50 | 10.53 | 4,270,875 | -0.27(-2.50%) |
Nov 07, 2012 | 10.91 | 10.91 | 10.66 | 10.80 | 1,470,343 | +0.00(+0.00%) |
Nov 06, 2012 | 10.81 | 10.85 | 10.70 | 10.80 | 3,195,821 | -0.07(-0.62%) |
Nov 05, 2012 | 10.96 | 10.97 | 10.70 | 10.87 | 3,256,255 | -0.08(-0.71%) |
Nov 02, 2012 | 11.28 | 11.28 | 10.93 | 10.94 | 2,830,058 | -0.47(-4.15%) |
Nov 01, 2012 | 11.29 | 11.56 | 11.27 | 11.42 | 2,501,241 | +0.08(+0.68%) |
Oct 31, 2012 | 11.53 | 11.56 | 11.31 | 11.34 | 2,430,147 | -0.11(-0.93%) |
Oct 26, 2012 | 11.36 | 11.45 | 11.45 | 11.45 | 1,191,024 | -0.05(-0.42%) |
Oct 25, 2012 | 11.58 | 11.62 | 11.42 | 11.50 | 1,807,447 | -0.12(-1.00%) |
Oct 24, 2012 | 11.77 | 11.78 | 11.58 | 11.61 | 1,695,879 | -0.07(-0.58%) |
Oct 23, 2012 | 11.69 | 11.71 | 11.50 | 11.68 | 2,512,956 | -0.06(-0.49%) |
Oct 19, 2012 | 11.90 | 11.93 | 11.65 | 11.74 | 1,426,789 | -0.19(-1.62%) |
Oct 18, 2012 | 11.93 | 11.98 | 11.86 | 11.93 | 828,510 | +0.12(+0.98%) |
Oct 17, 2012 | 11.76 | 11.85 | 11.75 | 11.81 | 1,155,660 | +0.22(+1.92%) |
Oct 16, 2012 | 11.50 | 11.62 | 11.50 | 11.59 | 1,712,680 | +0.30(+2.65%) |
Oct 15, 2012 | 11.23 | 11.31 | 11.20 | 11.29 | 1,463,716 | +0.32(+2.90%) |
Oct 12, 2012 | 11.13 | 11.20 | 10.92 | 10.97 | 1,117,794 | -0.08(-0.70%) |
Oct 11, 2012 | 11.12 | 11.14 | 11.05 | 11.05 | 1,077,646 | +0.07(+0.62%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 10.98 | 1,447,127 | -0.14(-1.22%) |
Oct 09, 2012 | 11.20 | 11.24 | 11.10 | 11.12 | 1,389,982 | -0.39(-3.36%) |
Oct 08, 2012 | 11.52 | 11.59 | 11.50 | 11.50 | 645,692 | -0.09(-0.75%) |
Oct 05, 2012 | 11.69 | 11.78 | 11.57 | 11.59 | 1,855,146 | +0.25(+2.22%) |
Oct 04, 2012 | 11.39 | 11.41 | 11.32 | 11.34 | 1,225,839 | -0.14(-1.26%) |
Oct 03, 2012 | 11.48 | 11.50 | 11.39 | 11.49 | 1,741,697 | +0.04(+0.34%) |
Oct 02, 2012 | 11.50 | 11.56 | 11.39 | 11.45 | 1,146,250 | +0.01(+0.08%) |
Oct 01, 2012 | 11.46 | 11.56 | 11.40 | 11.44 | 2,250,719 | +0.14(+1.20%) |
Sep 28, 2012 | 11.46 | 11.47 | 11.25 | 11.30 | 2,342,721 | -0.41(-3.47%) |
Sep 27, 2012 | 11.55 | 11.79 | 11.46 | 11.71 | 2,638,760 | +0.26(+2.28%) |
Sep 26, 2012 | 11.53 | 11.53 | 11.29 | 11.45 | 2,143,557 | -0.19(-1.66%) |
Sep 25, 2012 | 11.90 | 11.97 | 11.64 | 11.64 | 1,833,795 | -0.30(-2.51%) |
Sep 24, 2012 | 12.00 | 12.00 | 11.92 | 11.94 | 1,613,397 | -0.33(-2.68%) |
Sep 21, 2012 | 12.40 | 12.42 | 12.25 | 12.27 | 1,577,413 | -0.16(-1.32%) |
Sep 20, 2012 | 12.50 | 12.55 | 12.37 | 12.43 | 1,700,287 | -0.41(-3.16%) |
Sep 19, 2012 | 12.87 | 12.91 | 12.81 | 12.84 | 2,487,651 | +0.08(+0.61%) |
Sep 18, 2012 | 12.71 | 12.92 | 12.63 | 12.76 | 3,145,883 | +0.10(+0.76%) |
Sep 17, 2012 | 12.69 | 13.08 | 12.48 | 12.66 | 6,646,228 | +0.06(+0.46%) |
Sep 14, 2012 | 12.30 | 13.14 | 12.22 | 12.61 | 5,664,727 | +0.53(+4.40%) |
Sep 13, 2012 | 11.78 | 12.09 | 11.74 | 12.07 | 3,409,200 | +0.44(+3.82%) |
Sep 12, 2012 | 11.58 | 11.69 | 11.55 | 11.63 | 2,579,993 | +0.11(+0.92%) |
Sep 11, 2012 | 11.37 | 11.55 | 11.36 | 11.52 | 1,884,741 | +0.17(+1.53%) |
Sep 10, 2012 | 11.39 | 11.45 | 11.34 | 11.35 | 2,275,991 | +0.11(+0.95%) |
Sep 07, 2012 | 11.08 | 11.28 | 11.06 | 11.24 | 1,791,856 | +0.41(+3.74%) |
Sep 06, 2012 | 10.68 | 10.90 | 10.68 | 10.84 | 1,664,533 | +0.14(+1.36%) |
Sep 05, 2012 | 10.72 | 10.73 | 10.64 | 10.69 | 1,178,999 | -0.22(-2.04%) |
Sep 04, 2012 | 10.94 | 10.97 | 10.84 | 10.92 | 1,038,674 | -0.01(-0.09%) |
Aug 31, 2012 | 10.95 | 11.02 | 10.87 | 10.93 | 1,622,445 | -0.12(-1.05%) |
Aug 30, 2012 | 11.14 | 11.16 | 11.02 | 11.04 | 695,282 | -0.29(-2.56%) |
Aug 29, 2012 | 11.37 | 11.40 | 11.29 | 11.33 | 1,347,805 | +0.09(+0.77%) |
Aug 27, 2012 | 11.32 | 11.33 | 11.23 | 11.24 | 1,047,473 | -0.07(-0.60%) |
Aug 24, 2012 | 11.17 | 11.39 | 11.14 | 11.31 | 1,674,875 | +0.10(+0.86%) |
Aug 23, 2012 | 11.38 | 11.39 | 11.20 | 11.21 | 1,236,943 | -0.17(-1.53%) |
Aug 22, 2012 | 11.36 | 11.44 | 11.28 | 11.39 | 1,394,610 | -0.15(-1.34%) |
Aug 21, 2012 | 11.60 | 11.69 | 11.48 | 11.54 | 1,470,898 | -0.05(-0.42%) |
Aug 20, 2012 | 11.53 | 11.62 | 11.49 | 11.59 | 1,607,182 | +0.05(+0.42%) |
Aug 17, 2012 | 11.53 | 11.61 | 11.50 | 11.54 | 1,470,877 | +0.11(+0.93%) |
Aug 16, 2012 | 11.26 | 11.46 | 11.25 | 11.44 | 2,342,378 | +0.43(+3.95%) |
Aug 15, 2012 | 10.93 | 11.01 | 10.88 | 11.00 | 1,912,294 | -0.31(-2.73%) |
Aug 14, 2012 | 11.39 | 11.41 | 11.26 | 11.31 | 2,303,489 | -0.48(-4.10%) |
Aug 13, 2012 | 11.71 | 11.87 | 11.71 | 11.79 | 1,124,685 | -0.13(-1.05%) |
Aug 10, 2012 | 11.61 | 11.98 | 11.57 | 11.92 | 2,059,375 | +0.35(+3.00%) |
Aug 09, 2012 | 11.33 | 11.60 | 11.32 | 11.57 | 2,148,441 | +0.26(+2.31%) |
Aug 08, 2012 | 11.19 | 11.34 | 11.19 | 11.31 | 1,766,204 | +0.04(+0.34%) |
Aug 07, 2012 | 11.24 | 11.34 | 11.21 | 11.27 | 1,414,870 | +0.15(+1.39%) |
Aug 06, 2012 | 11.07 | 11.24 | 11.07 | 11.12 | 1,840,242 | -0.13(-1.12%) |
Aug 03, 2012 | 11.20 | 11.35 | 11.16 | 11.24 | 1,632,704 | +0.39(+3.56%) |
Aug 02, 2012 | 11.50 | 11.53 | 10.54 | 10.86 | 5,392,044 | -0.87(-7.41%) |
Aug 01, 2012 | 11.70 | 11.94 | 11.64 | 11.73 | 3,332,307 | -0.01(-0.08%) |
Jul 31, 2012 | 11.84 | 11.87 | 11.72 | 11.74 | 1,502,393 | +0.13(+1.08%) |
Jul 30, 2012 | 11.59 | 11.68 | 11.56 | 11.61 | 1,270,187 | -0.32(-2.67%) |
Jul 27, 2012 | 11.69 | 12.02 | 11.69 | 11.93 | 1,967,757 | +0.43(+3.78%) |
Jul 26, 2012 | 11.29 | 11.53 | 11.29 | 11.50 | 2,078,648 | +0.62(+5.68%) |
Jul 25, 2012 | 10.88 | 10.97 | 10.82 | 10.88 | 1,873,293 | -0.38(-3.35%) |
Jul 24, 2012 | 11.30 | 11.34 | 11.15 | 11.25 | 1,698,113 | -0.05(-0.43%) |
Jul 23, 2012 | 11.33 | 11.37 | 11.20 | 11.30 | 1,939,076 | -0.37(-3.15%) |
Jul 20, 2012 | 11.76 | 11.77 | 11.66 | 11.67 | 1,209,194 | -0.47(-3.90%) |
Jul 19, 2012 | 12.04 | 12.14 | 12.01 | 12.14 | 802,328 | +0.22(+1.86%) |
Jul 18, 2012 | 11.85 | 11.98 | 11.80 | 11.92 | 821,473 | +0.04(+0.32%) |
Jul 17, 2012 | 11.85 | 11.92 | 11.63 | 11.88 | 2,607,305 | -0.29(-2.38%) |
Jul 16, 2012 | 12.18 | 12.31 | 12.09 | 12.17 | 1,132,901 | -0.06(-0.47%) |
Jul 13, 2012 | 12.11 | 12.29 | 12.10 | 12.23 | 794,932 | +0.15(+1.28%) |
Jul 12, 2012 | 12.17 | 12.17 | 11.97 | 12.07 | 2,833,503 | -0.36(-2.87%) |
Jul 11, 2012 | 12.53 | 12.54 | 12.33 | 12.43 | 1,243,400 | -0.22(-1.76%) |
Jul 10, 2012 | 12.72 | 12.80 | 12.57 | 12.65 | 1,717,712 | -0.34(-2.60%) |
Jul 09, 2012 | 13.09 | 13.12 | 12.91 | 12.99 | 811,582 | -0.18(-1.39%) |
Jul 06, 2012 | 13.20 | 13.21 | 13.08 | 13.18 | 1,045,867 | -0.14(-1.02%) |
Jul 05, 2012 | 13.32 | 13.36 | 13.13 | 13.31 | 1,408,073 | -0.47(-3.43%) |
Jul 03, 2012 | 13.70 | 13.82 | 13.63 | 13.78 | 669,801 | +0.07(+0.49%) |
Jul 02, 2012 | 13.70 | 13.72 | 13.53 | 13.72 | 842,379 | -0.04(-0.28%) |
Jun 29, 2012 | 13.66 | 13.78 | 13.66 | 13.76 | 1,972,526 | +0.50(+3.79%) |
Jun 28, 2012 | 13.22 | 13.30 | 13.14 | 13.25 | 1,537,205 | -0.09(-0.65%) |
Jun 27, 2012 | 13.29 | 13.41 | 13.22 | 13.34 | 1,489,956 | -0.03(-0.22%) |
Jun 26, 2012 | 13.42 | 13.44 | 13.26 | 13.37 | 1,158,906 | -0.12(-0.86%) |
Jun 25, 2012 | 13.62 | 13.66 | 13.38 | 13.48 | 1,469,760 | -0.34(-2.45%) |
Jun 22, 2012 | 13.95 | 13.98 | 13.77 | 13.82 | 2,505,143 | +0.73(+5.61%) |
Jun 21, 2012 | 13.43 | 13.46 | 13.06 | 13.09 | 1,298,054 | -0.41(-3.01%) |
Jun 20, 2012 | 13.44 | 13.64 | 13.39 | 13.49 | 1,895,020 | +0.40(+3.02%) |
Jun 19, 2012 | 12.97 | 13.22 | 13.07 | 13.10 | 1,605,047 | +0.13(+0.97%) |
Jun 18, 2012 | 12.87 | 13.06 | 12.87 | 12.97 | 1,190,446 | +0.24(+1.90%) |
Jun 15, 2012 | 12.63 | 12.75 | 12.59 | 12.73 | 747,416 | +0.19(+1.54%) |
Jun 14, 2012 | 12.55 | 12.58 | 12.45 | 12.54 | 2,767,908 | +0.21(+1.72%) |
Jun 13, 2012 | 12.44 | 12.50 | 12.29 | 12.33 | 1,335,482 | -0.30(-2.37%) |
Jun 12, 2012 | 12.43 | 12.65 | 12.33 | 12.63 | 1,989,250 | +0.30(+2.43%) |
Jun 11, 2012 | 12.63 | 12.63 | 12.32 | 12.33 | 1,571,776 | -0.09(-0.70%) |
Jun 08, 2012 | 12.38 | 12.44 | 12.32 | 12.41 | 1,691,823 | -0.44(-3.46%) |
Jun 07, 2012 | 13.19 | 13.22 | 12.84 | 12.86 | 2,297,829 | -0.27(-2.06%) |
Jun 06, 2012 | 12.91 | 13.18 | 12.87 | 13.13 | 2,160,425 | +0.38(+2.95%) |
Jun 05, 2012 | 12.62 | 12.87 | 12.51 | 12.75 | 1,929,624 | +0.40(+3.21%) |
Jun 04, 2012 | 12.40 | 12.40 | 12.21 | 12.35 | 1,187,319 | +0.14(+1.11%) |
Jun 01, 2012 | 12.32 | 12.34 | 12.20 | 12.22 | 1,983,290 | -0.57(-4.46%) |
May 31, 2012 | 12.75 | 12.85 | 12.63 | 12.79 | 1,262,576 | +0.20(+1.61%) |
May 30, 2012 | 12.75 | 12.75 | 12.53 | 12.59 | 1,682,115 | -0.50(-3.84%) |
May 29, 2012 | 12.97 | 13.11 | 12.95 | 13.09 | 1,029,030 | +0.24(+1.88%) |
May 25, 2012 | 12.85 | 12.92 | 12.79 | 12.85 | 1,847,494 | -0.44(-3.34%) |
May 24, 2012 | 13.42 | 13.44 | 13.18 | 13.29 | 2,829,593 | -0.07(-0.51%) |
May 23, 2012 | 13.34 | 13.38 | 13.08 | 13.36 | 1,365,867 | -0.16(-1.21%) |
May 22, 2012 | 13.53 | 13.67 | 13.46 | 13.52 | 1,048,715 | -0.13(-0.92%) |
May 21, 2012 | 13.46 | 13.66 | 13.36 | 13.65 | 1,262,476 | +0.35(+2.61%) |
May 18, 2012 | 13.50 | 13.57 | 13.25 | 13.30 | 1,471,458 | -0.45(-3.30%) |
May 17, 2012 | 13.77 | 13.87 | 13.65 | 13.76 | 3,472,703 | +0.46(+3.49%) |
May 16, 2012 | 13.44 | 13.53 | 13.26 | 13.29 | 2,052,891 | -0.14(-1.08%) |
May 15, 2012 | 13.59 | 13.66 | 13.40 | 13.44 | 1,283,421 | -0.28(-2.04%) |
May 14, 2012 | 13.83 | 13.85 | 13.70 | 13.72 | 1,484,066 | +0.02(+0.14%) |
May 11, 2012 | 13.67 | 13.77 | 13.49 | 13.70 | 4,010,755 | -1.16(-7.80%) |
May 10, 2012 | 15.01 | 15.21 | 14.80 | 14.86 | 2,982,843 | +0.14(+0.98%) |
May 09, 2012 | 14.74 | 14.81 | 14.55 | 14.71 | 4,014,289 | +0.20(+1.40%) |
May 08, 2012 | 14.62 | 14.63 | 14.34 | 14.51 | 2,010,215 | -0.28(-1.89%) |
May 07, 2012 | 14.77 | 14.86 | 14.63 | 14.79 | 1,834,125 | -0.01(-0.06%) |
May 04, 2012 | 14.88 | 14.92 | 14.63 | 14.80 | 2,372,297 | -0.19(-1.29%) |
May 03, 2012 | 15.21 | 15.21 | 14.92 | 14.99 | 1,780,509 | -0.20(-1.34%) |
May 02, 2012 | 15.27 | 15.27 | 15.08 | 15.19 | 1,719,528 | -0.25(-1.63%) |
May 01, 2012 | 15.31 | 15.52 | 15.24 | 15.45 | 3,339,498 | -0.21(-1.36%) |
Apr 30, 2012 | 15.74 | 15.74 | 15.56 | 15.66 | 1,219,816 | -0.11(-0.67%) |
Apr 27, 2012 | 15.78 | 15.83 | 15.62 | 15.76 | 722,599 | -0.17(-1.09%) |
Apr 26, 2012 | 15.78 | 16.04 | 15.75 | 15.94 | 1,047,861 | +0.08(+0.49%) |
Apr 25, 2012 | 15.82 | 15.90 | 15.71 | 15.86 | 1,706,022 | -0.19(-1.20%) |
Apr 24, 2012 | 15.89 | 16.09 | 15.87 | 16.05 | 2,456,459 | +0.11(+0.67%) |
Apr 23, 2012 | 15.87 | 16.00 | 15.73 | 15.95 | 1,547,441 | -0.31(-1.90%) |
Apr 20, 2012 | 16.18 | 16.30 | 16.03 | 16.26 | 1,715,032 | +0.13(+0.78%) |
Apr 19, 2012 | 16.29 | 16.37 | 16.08 | 16.13 | 2,383,063 | -0.18(-1.12%) |
Apr 18, 2012 | 16.42 | 16.48 | 16.04 | 16.32 | 5,219,387 | -0.59(-3.49%) |
Apr 17, 2012 | 16.90 | 16.99 | 16.87 | 16.90 | 2,592,765 | -0.01(-0.06%) |
Apr 16, 2012 | 17.21 | 17.27 | 16.83 | 16.91 | 3,220,084 | +0.14(+0.86%) |
Apr 13, 2012 | 17.41 | 17.45 | 16.73 | 16.77 | 3,733,890 | -1.32(-7.31%) |
Apr 12, 2012 | 18.08 | 18.23 | 18.03 | 18.09 | 2,768,726 | -0.02(-0.11%) |
Apr 11, 2012 | 18.06 | 18.12 | 17.93 | 18.11 | 1,962,732 | +0.49(+2.80%) |
Apr 10, 2012 | 17.86 | 18.13 | 17.45 | 17.62 | 5,053,893 | -1.80(-9.25%) |
Apr 09, 2012 | 19.32 | 19.47 | 19.27 | 19.42 | 1,154,910 | +0.09(+0.45%) |
Apr 05, 2012 | 19.27 | 19.52 | 19.25 | 19.33 | 618,303 | +0.28(+1.47%) |
Apr 04, 2012 | 19.20 | 19.23 | 18.95 | 19.05 | 1,214,217 | -0.75(-3.81%) |
Apr 03, 2012 | 20.03 | 20.05 | 19.69 | 19.80 | 951,200 | -0.30(-1.49%) |
Apr 02, 2012 | 19.86 | 20.12 | 19.85 | 20.10 | 682,969 | +0.04(+0.19%) |
Mar 30, 2012 | 20.18 | 20.19 | 19.94 | 20.06 | 705,008 | -0.15(-0.76%) |
Mar 29, 2012 | 20.24 | 20.32 | 20.08 | 20.22 | 1,921,897 | -0.19(-0.95%) |
Mar 28, 2012 | 20.59 | 20.63 | 20.30 | 20.41 | 1,233,098 | +0.35(+1.73%) |
Mar 27, 2012 | 20.02 | 20.38 | 19.98 | 20.06 | 726,047 | +0.16(+0.83%) |
Mar 26, 2012 | 19.81 | 19.91 | 19.73 | 19.90 | 781,315 | +0.27(+1.38%) |
Mar 23, 2012 | 19.47 | 19.64 | 19.33 | 19.63 | 1,071,432 | -0.22(-1.12%) |
Mar 22, 2012 | 19.97 | 19.97 | 19.79 | 19.85 | 959,712 | -0.16(-0.82%) |
Mar 21, 2012 | 20.00 | 20.11 | 19.86 | 20.02 | 1,595,811 | -0.64(-3.09%) |
Mar 20, 2012 | 20.69 | 20.71 | 20.48 | 20.65 | 999,428 | -0.26(-1.25%) |
Mar 19, 2012 | 20.88 | 20.96 | 20.75 | 20.91 | 1,273,857 | -0.15(-0.73%) |
Mar 16, 2012 | 21.23 | 21.30 | 21.02 | 21.07 | 1,993,712 | +0.06(+0.28%) |
Mar 15, 2012 | 20.94 | 21.09 | 20.87 | 21.01 | 1,151,894 | +0.15(+0.74%) |
Mar 14, 2012 | 20.85 | 20.99 | 20.70 | 20.86 | 1,381,355 | +0.43(+2.13%) |
Mar 13, 2012 | 20.15 | 20.43 | 20.13 | 20.42 | 2,161,988 | +0.28(+1.39%) |
Mar 12, 2012 | 20.22 | 20.30 | 20.07 | 20.14 | 658,362 | -0.40(-1.93%) |
Mar 09, 2012 | 20.34 | 20.73 | 20.24 | 20.54 | 2,905,775 | +0.81(+4.11%) |
Mar 08, 2012 | 19.74 | 19.77 | 19.63 | 19.73 | 3,961,638 | +0.00(+0.00%) |
Mar 07, 2012 | 19.70 | 19.77 | 19.54 | 19.73 | 658,205 | +0.06(+0.29%) |
Mar 06, 2012 | 19.66 | 19.73 | 19.53 | 19.67 | 1,335,186 | -0.36(-1.79%) |
Mar 05, 2012 | 19.99 | 20.11 | 19.94 | 20.02 | 1,344,196 | -0.62(-2.99%) |
Mar 02, 2012 | 20.71 | 20.72 | 20.55 | 20.64 | 982,254 | -0.19(-0.93%) |
Mar 01, 2012 | 20.76 | 20.98 | 20.66 | 20.84 | 1,281,276 | +0.17(+0.84%) |
Feb 29, 2012 | 21.05 | 21.10 | 20.65 | 20.66 | 2,069,866 | -0.84(-3.91%) |
Feb 28, 2012 | 21.34 | 21.59 | 21.28 | 21.50 | 1,573,351 | +0.55(+2.63%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.67 | 20.95 | 1,218,063 | -0.04(-0.18%) |
Feb 24, 2012 | 21.00 | 21.11 | 20.91 | 20.99 | 1,361,030 | +0.52(+2.55%) |
Feb 23, 2012 | 20.21 | 20.50 | 20.12 | 20.47 | 1,501,396 | +0.30(+1.48%) |
Feb 22, 2012 | 20.15 | 20.23 | 20.11 | 20.17 | 1,671,721 | +0.21(+1.07%) |
Feb 21, 2012 | 20.02 | 20.09 | 19.86 | 19.96 | 1,560,135 | +0.06(+0.29%) |
Feb 17, 2012 | 19.95 | 20.01 | 19.82 | 19.90 | 540,417 | +0.10(+0.49%) |
Feb 16, 2012 | 19.52 | 19.82 | 19.52 | 19.80 | 1,365,880 | +0.49(+2.55%) |
Feb 15, 2012 | 19.29 | 19.46 | 19.27 | 19.31 | 2,272,149 | +0.83(+4.50%) |
Feb 14, 2012 | 18.58 | 18.58 | 18.35 | 18.48 | 1,289,404 | -0.34(-1.80%) |
Feb 13, 2012 | 18.89 | 18.91 | 18.73 | 18.82 | 838,094 | -0.05(-0.26%) |
Feb 10, 2012 | 19.02 | 19.02 | 18.75 | 18.87 | 1,812,594 | -0.37(-1.91%) |
Feb 09, 2012 | 19.26 | 19.31 | 19.13 | 19.23 | 916,319 | +0.02(+0.10%) |
Feb 08, 2012 | 19.12 | 19.33 | 19.11 | 19.21 | 1,237,611 | +0.20(+1.07%) |
Feb 07, 2012 | 18.97 | 19.04 | 18.51 | 19.01 | 1,722,996 | +0.23(+1.23%) |
Feb 06, 2012 | 18.70 | 18.80 | 18.62 | 18.78 | 1,369,286 | +0.22(+1.20%) |
Feb 03, 2012 | 18.21 | 18.66 | 18.15 | 18.56 | 4,611,330 | +2.05(+12.41%) |
Feb 02, 2012 | 17.05 | 17.08 | 16.28 | 16.51 | 4,016,462 | -1.06(-6.05%) |
Feb 01, 2012 | 17.45 | 17.83 | 17.42 | 17.57 | 3,192,028 | -0.03(-0.16%) |
Jan 31, 2012 | 17.72 | 17.75 | 17.48 | 17.60 | 627,458 | +0.11(+0.61%) |
Jan 30, 2012 | 17.55 | 17.57 | 17.39 | 17.49 | 779,991 | -0.30(-1.68%) |
Jan 27, 2012 | 17.79 | 17.91 | 17.67 | 17.79 | 746,483 | -0.09(-0.49%) |
Jan 26, 2012 | 17.95 | 18.08 | 17.82 | 17.88 | 1,895,399 | -0.14(-0.80%) |
Jan 25, 2012 | 17.83 | 18.11 | 17.79 | 18.03 | 1,524,222 | +0.69(+3.96%) |
Jan 24, 2012 | 17.35 | 17.40 | 17.19 | 17.34 | 823,630 | -0.56(-3.13%) |
Jan 23, 2012 | 17.80 | 17.99 | 17.79 | 17.90 | 1,827,814 | +0.66(+3.81%) |
Jan 20, 2012 | 16.91 | 17.27 | 16.85 | 17.24 | 1,712,866 | +0.58(+3.48%) |
Jan 19, 2012 | 16.63 | 16.77 | 16.61 | 16.66 | 1,090,329 | +0.13(+0.76%) |
Jan 18, 2012 | 16.37 | 16.59 | 16.33 | 16.54 | 821,302 | +0.34(+2.09%) |
Jan 17, 2012 | 16.42 | 16.42 | 16.18 | 16.20 | 1,197,381 | -0.35(-2.10%) |
Jan 13, 2012 | 16.61 | 16.61 | 16.43 | 16.55 | 405,754 | -0.13(-0.75%) |
Jan 12, 2012 | 16.66 | 16.72 | 16.53 | 16.67 | 982,151 | -0.42(-2.43%) |
Jan 11, 2012 | 17.01 | 17.10 | 16.92 | 17.09 | 611,953 | -0.01(-0.06%) |
Jan 10, 2012 | 17.10 | 17.16 | 17.01 | 17.10 | 1,073,870 | +0.22(+1.32%) |
Jan 09, 2012 | 16.91 | 16.91 | 16.76 | 16.88 | 550,319 | +0.03(+0.17%) |
Jan 06, 2012 | 16.97 | 16.97 | 16.78 | 16.85 | 614,981 | -0.25(-1.47%) |
Jan 05, 2012 | 17.22 | 17.24 | 17.00 | 17.10 | 1,516,440 | -0.50(-2.85%) |