Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.97 | 18.19 | 17.92 | 17.95 | 7,345,366 | -0.07(-0.41%) |
Jan 30, 2013 | 18.23 | 18.32 | 17.92 | 18.02 | 7,404,776 | -0.24(-1.29%) |
Jan 29, 2013 | 18.49 | 18.55 | 18.23 | 18.26 | 9,531,541 | +0.19(+1.08%) |
Jan 28, 2013 | 18.22 | 18.26 | 18.05 | 18.06 | 4,505,545 | -0.15(-0.80%) |
Jan 25, 2013 | 18.10 | 18.25 | 18.05 | 18.21 | 2,988,732 | +0.11(+0.63%) |
Jan 24, 2013 | 18.05 | 18.18 | 17.97 | 18.10 | 3,077,652 | +0.02(+0.14%) |
Jan 23, 2013 | 17.92 | 18.14 | 17.75 | 18.07 | 6,158,194 | +0.10(+0.54%) |
Jan 22, 2013 | 17.69 | 17.99 | 17.66 | 17.97 | 6,182,855 | +0.24(+1.37%) |
Jan 18, 2013 | 17.49 | 17.93 | 17.47 | 17.73 | 16,636,182 | +0.50(+2.92%) |
Jan 17, 2013 | 16.64 | 17.40 | 16.63 | 17.23 | 9,704,762 | +0.62(+3.76%) |
Jan 16, 2013 | 16.50 | 16.66 | 16.50 | 16.60 | 1,659,632 | +0.04(+0.25%) |
Jan 15, 2013 | 16.52 | 16.59 | 16.41 | 16.56 | 1,778,762 | -0.03(-0.20%) |
Jan 14, 2013 | 16.50 | 16.63 | 16.39 | 16.59 | 2,249,633 | +0.11(+0.64%) |
Jan 11, 2013 | 16.42 | 16.50 | 16.24 | 16.49 | 3,453,643 | +0.13(+0.79%) |
Jan 10, 2013 | 16.52 | 16.53 | 16.32 | 16.36 | 3,202,195 | -0.10(-0.59%) |
Jan 09, 2013 | 16.48 | 16.49 | 16.28 | 16.46 | 5,695,107 | -0.03(-0.20%) |
Jan 08, 2013 | 16.43 | 16.55 | 16.33 | 16.49 | 5,005,274 | +0.08(+0.49%) |
Jan 07, 2013 | 16.41 | 16.47 | 16.25 | 16.41 | 4,374,239 | -0.10(-0.59%) |
Jan 04, 2013 | 16.50 | 16.59 | 16.35 | 16.50 | 5,134,445 | -0.01(-0.05%) |
Jan 03, 2013 | 16.16 | 16.63 | 16.09 | 16.51 | 7,072,520 | +0.30(+1.85%) |
Jan 02, 2013 | 16.09 | 16.22 | 15.91 | 16.21 | 4,202,471 | +0.47(+2.99%) |
Dec 31, 2012 | 15.51 | 15.78 | 15.48 | 15.74 | 3,588,197 | +0.18(+1.15%) |
Dec 28, 2012 | 15.63 | 15.73 | 15.54 | 15.56 | 2,256,549 | -0.15(-0.98%) |
Dec 27, 2012 | 15.70 | 15.76 | 15.56 | 15.72 | 2,678,506 | +0.06(+0.41%) |
Dec 26, 2012 | 15.87 | 15.90 | 15.62 | 15.65 | 2,269,133 | -0.24(-1.48%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.68 | 15.89 | 1,685,533 | +0.09(+0.56%) |
Dec 21, 2012 | 15.93 | 16.00 | 15.67 | 15.80 | 6,150,647 | -0.19(-1.17%) |
Dec 20, 2012 | 15.97 | 16.03 | 15.90 | 15.99 | 3,696,589 | +0.08(+0.51%) |
Dec 19, 2012 | 16.03 | 16.03 | 15.87 | 15.90 | 3,582,598 | -0.15(-0.96%) |
Dec 18, 2012 | 16.03 | 16.11 | 15.91 | 16.06 | 3,868,698 | +0.07(+0.46%) |
Dec 17, 2012 | 15.96 | 16.02 | 15.92 | 15.99 | 3,816,618 | +0.04(+0.25%) |
Dec 14, 2012 | 15.84 | 16.11 | 15.84 | 15.94 | 5,098,201 | +0.04(+0.25%) |
Dec 13, 2012 | 16.02 | 16.15 | 15.84 | 15.90 | 3,432,239 | -0.09(-0.56%) |
Dec 12, 2012 | 16.02 | 16.16 | 15.94 | 15.99 | 3,168,191 | +0.00(+0.00%) |
Dec 11, 2012 | 15.86 | 16.11 | 15.85 | 15.99 | 4,858,766 | +0.12(+0.77%) |
Dec 10, 2012 | 15.90 | 15.94 | 15.80 | 15.87 | 4,532,183 | -0.06(-0.36%) |
Dec 07, 2012 | 15.98 | 16.01 | 15.73 | 15.93 | 5,302,663 | -0.04(-0.25%) |
Dec 06, 2012 | 15.90 | 16.02 | 15.89 | 15.97 | 4,982,275 | +0.06(+0.41%) |
Dec 05, 2012 | 15.69 | 15.97 | 15.66 | 15.90 | 7,197,684 | +0.26(+1.66%) |
Dec 04, 2012 | 15.61 | 15.67 | 15.44 | 15.64 | 6,030,679 | +0.09(+0.57%) |
Nov 30, 2012 | 15.54 | 15.59 | 15.43 | 15.56 | 4,762,140 | -0.02(-0.10%) |
Nov 29, 2012 | 15.51 | 15.62 | 15.44 | 15.57 | 4,605,582 | +0.09(+0.58%) |
Nov 28, 2012 | 15.38 | 15.63 | 15.35 | 15.48 | 6,311,004 | +0.10(+0.63%) |
Nov 27, 2012 | 15.56 | 15.62 | 15.33 | 15.38 | 6,513,547 | -0.20(-1.29%) |
Nov 26, 2012 | 15.38 | 15.60 | 15.31 | 15.59 | 6,759,081 | +0.09(+0.57%) |
Nov 23, 2012 | 15.38 | 15.54 | 15.30 | 15.50 | 3,261,250 | +0.21(+1.37%) |
Nov 21, 2012 | 15.31 | 15.40 | 15.18 | 15.29 | 5,850,374 | -0.06(-0.42%) |
Nov 20, 2012 | 15.01 | 15.36 | 14.97 | 15.35 | 11,013,770 | +0.28(+1.87%) |
Nov 19, 2012 | 14.25 | 15.14 | 14.21 | 15.07 | 26,999,068 | +1.48(+10.90%) |
Nov 16, 2012 | 13.48 | 13.71 | 13.36 | 13.59 | 11,382,842 | +0.10(+0.72%) |
Nov 15, 2012 | 13.46 | 13.55 | 13.32 | 13.49 | 5,289,386 | +0.02(+0.12%) |
Nov 14, 2012 | 13.75 | 13.77 | 13.44 | 13.48 | 6,947,017 | -0.30(-2.16%) |
Nov 13, 2012 | 13.54 | 13.87 | 13.46 | 13.77 | 5,332,755 | +0.16(+1.18%) |
Nov 12, 2012 | 13.53 | 13.62 | 13.47 | 13.61 | 4,885,342 | +0.08(+0.59%) |
Nov 09, 2012 | 13.40 | 13.58 | 13.28 | 13.53 | 6,415,523 | +0.08(+0.60%) |
Nov 08, 2012 | 13.68 | 13.82 | 13.40 | 13.45 | 5,813,292 | -0.25(-1.82%) |
Nov 07, 2012 | 13.83 | 13.89 | 13.58 | 13.70 | 3,991,220 | -0.19(-1.39%) |
Nov 06, 2012 | 13.79 | 13.99 | 13.74 | 13.90 | 3,311,263 | +0.15(+1.11%) |
Nov 05, 2012 | 13.76 | 13.79 | 13.53 | 13.74 | 3,198,596 | -0.05(-0.35%) |
Nov 02, 2012 | 13.94 | 14.01 | 13.77 | 13.79 | 3,082,306 | -0.05(-0.35%) |
Nov 01, 2012 | 13.57 | 13.86 | 13.53 | 13.84 | 9,004,469 | +0.31(+2.26%) |
Oct 31, 2012 | 13.30 | 13.69 | 13.26 | 13.53 | 4,495,173 | +0.22(+1.63%) |
Oct 26, 2012 | 13.21 | 13.32 | 13.32 | 13.32 | 3,692,064 | +0.14(+1.04%) |
Oct 25, 2012 | 13.31 | 13.40 | 13.12 | 13.18 | 5,560,242 | -0.02(-0.18%) |
Oct 24, 2012 | 13.03 | 13.20 | 12.99 | 13.20 | 4,570,620 | +0.21(+1.61%) |
Oct 23, 2012 | 13.23 | 13.23 | 12.94 | 12.99 | 4,174,061 | -0.24(-1.82%) |
Oct 19, 2012 | 13.33 | 13.38 | 13.19 | 13.24 | 4,385,393 | -0.14(-1.08%) |
Oct 18, 2012 | 13.22 | 13.39 | 13.20 | 13.38 | 3,874,696 | +0.10(+0.79%) |
Oct 17, 2012 | 13.20 | 13.31 | 13.12 | 13.28 | 3,513,231 | +0.15(+1.17%) |
Oct 16, 2012 | 13.01 | 13.12 | 12.99 | 13.12 | 3,129,768 | +0.14(+1.05%) |
Oct 15, 2012 | 12.97 | 13.04 | 12.91 | 12.99 | 3,496,139 | +0.09(+0.69%) |
Oct 12, 2012 | 13.05 | 13.11 | 12.82 | 12.90 | 3,656,737 | -0.07(-0.56%) |
Oct 11, 2012 | 13.02 | 13.31 | 12.95 | 12.97 | 7,855,867 | +0.04(+0.31%) |
Oct 10, 2012 | 13.15 | 13.22 | 12.92 | 12.93 | 5,280,873 | -0.20(-1.53%) |
Oct 09, 2012 | 13.21 | 13.42 | 13.10 | 13.13 | 8,580,562 | +0.02(+0.18%) |
Oct 08, 2012 | 13.15 | 13.20 | 13.07 | 13.11 | 3,317,216 | -0.07(-0.55%) |
Oct 05, 2012 | 13.31 | 13.46 | 13.13 | 13.18 | 4,637,086 | -0.06(-0.43%) |
Oct 04, 2012 | 13.22 | 13.28 | 13.05 | 13.24 | 5,744,747 | +0.08(+0.61%) |
Oct 03, 2012 | 13.37 | 13.40 | 13.12 | 13.15 | 6,710,426 | -0.16(-1.21%) |
Oct 02, 2012 | 13.45 | 13.49 | 13.31 | 13.32 | 6,405,122 | -0.14(-1.02%) |
Oct 01, 2012 | 12.96 | 13.49 | 12.85 | 13.45 | 8,510,766 | +0.56(+4.31%) |
Sep 28, 2012 | 13.07 | 13.15 | 12.84 | 12.90 | 6,772,968 | -0.27(-2.08%) |
Sep 27, 2012 | 13.11 | 13.28 | 13.07 | 13.17 | 3,498,959 | +0.10(+0.74%) |
Sep 26, 2012 | 12.86 | 13.20 | 12.81 | 13.07 | 6,286,855 | +0.26(+2.01%) |
Sep 25, 2012 | 13.15 | 13.19 | 12.78 | 12.82 | 8,712,452 | -0.33(-2.51%) |
Sep 24, 2012 | 13.22 | 13.24 | 13.06 | 13.15 | 5,416,784 | -0.09(-0.67%) |
Sep 21, 2012 | 13.34 | 13.42 | 13.15 | 13.24 | 7,765,064 | -0.10(-0.72%) |
Sep 20, 2012 | 13.32 | 13.43 | 13.25 | 13.33 | 5,082,010 | -0.01(-0.06%) |
Sep 19, 2012 | 13.28 | 13.47 | 13.19 | 13.34 | 7,693,402 | +0.12(+0.91%) |
Sep 18, 2012 | 13.06 | 13.28 | 12.91 | 13.22 | 4,692,564 | +0.16(+1.23%) |
Sep 17, 2012 | 13.25 | 13.29 | 13.00 | 13.06 | 5,286,176 | -0.19(-1.46%) |
Sep 14, 2012 | 13.16 | 13.45 | 12.93 | 13.25 | 9,040,903 | +0.09(+0.67%) |
Sep 13, 2012 | 13.03 | 13.28 | 12.99 | 13.16 | 5,109,107 | +0.10(+0.80%) |
Sep 12, 2012 | 13.10 | 13.36 | 12.99 | 13.06 | 7,921,696 | +0.07(+0.56%) |
Sep 11, 2012 | 12.82 | 13.10 | 12.78 | 12.99 | 6,718,386 | +0.16(+1.26%) |
Sep 10, 2012 | 12.65 | 12.98 | 12.52 | 12.82 | 6,335,925 | +0.19(+1.47%) |
Sep 07, 2012 | 12.68 | 12.75 | 12.56 | 12.64 | 5,847,920 | -0.04(-0.32%) |
Sep 06, 2012 | 12.62 | 12.74 | 12.54 | 12.68 | 8,797,079 | +0.14(+1.16%) |
Sep 05, 2012 | 12.81 | 12.83 | 12.49 | 12.54 | 8,786,659 | -0.26(-2.01%) |
Sep 04, 2012 | 12.61 | 12.86 | 12.53 | 12.79 | 9,464,279 | +0.19(+1.47%) |
Aug 31, 2012 | 12.49 | 12.70 | 12.43 | 12.61 | 6,583,087 | +0.16(+1.29%) |
Aug 30, 2012 | 12.51 | 12.62 | 12.34 | 12.45 | 6,567,568 | -0.14(-1.15%) |
Aug 29, 2012 | 12.50 | 12.78 | 12.49 | 12.59 | 12,602,118 | +0.60(+4.97%) |
Aug 27, 2012 | 12.16 | 12.16 | 11.97 | 12.00 | 5,192,082 | -0.17(-1.39%) |
Aug 24, 2012 | 12.12 | 12.24 | 12.09 | 12.16 | 6,203,335 | +0.01(+0.07%) |
Aug 23, 2012 | 12.15 | 12.22 | 12.08 | 12.16 | 4,947,362 | +0.01(+0.07%) |
Aug 22, 2012 | 12.27 | 12.37 | 12.12 | 12.15 | 5,256,159 | -0.15(-1.24%) |
Aug 21, 2012 | 12.29 | 12.49 | 12.24 | 12.30 | 7,968,063 | +0.02(+0.20%) |
Aug 20, 2012 | 12.37 | 12.44 | 12.14 | 12.28 | 8,840,352 | -0.14(-1.10%) |
Aug 17, 2012 | 12.27 | 12.47 | 12.19 | 12.41 | 12,591,778 | +0.16(+1.31%) |
Aug 16, 2012 | 12.62 | 12.69 | 12.08 | 12.25 | 11,382,365 | -0.33(-2.62%) |
Aug 15, 2012 | 12.60 | 12.75 | 12.55 | 12.58 | 6,746,411 | -0.04(-0.32%) |
Aug 14, 2012 | 12.61 | 12.65 | 12.47 | 12.62 | 7,864,417 | +0.07(+0.58%) |
Aug 13, 2012 | 12.89 | 12.94 | 12.47 | 12.55 | 8,165,669 | -0.33(-2.56%) |
Aug 10, 2012 | 12.63 | 12.93 | 12.41 | 12.88 | 11,106,960 | +0.18(+1.39%) |
Aug 09, 2012 | 12.83 | 12.86 | 12.48 | 12.70 | 11,790,912 | -0.12(-0.94%) |
Aug 08, 2012 | 11.91 | 13.11 | 11.84 | 12.82 | 26,563,540 | +0.96(+8.12%) |
Aug 07, 2012 | 11.51 | 11.91 | 11.38 | 11.86 | 14,816,320 | +0.48(+4.23%) |
Aug 06, 2012 | 12.32 | 12.41 | 11.29 | 11.38 | 22,359,898 | -0.99(-7.99%) |
Aug 03, 2012 | 12.23 | 12.41 | 12.17 | 12.37 | 7,995,503 | +0.20(+1.65%) |
Aug 02, 2012 | 12.04 | 12.20 | 12.04 | 12.16 | 8,262,089 | +0.02(+0.20%) |
Aug 01, 2012 | 12.08 | 12.20 | 12.02 | 12.14 | 8,325,326 | +0.09(+0.73%) |
Jul 31, 2012 | 11.96 | 12.07 | 11.92 | 12.05 | 6,429,682 | +0.09(+0.74%) |
Jul 30, 2012 | 12.07 | 12.07 | 11.94 | 11.96 | 4,636,412 | -0.14(-1.13%) |
Jul 27, 2012 | 11.84 | 12.13 | 11.79 | 12.10 | 7,638,131 | +0.31(+2.59%) |
Jul 26, 2012 | 11.91 | 11.96 | 11.74 | 11.79 | 3,936,579 | +0.01(+0.07%) |
Jul 25, 2012 | 11.93 | 11.96 | 11.75 | 11.79 | 5,454,123 | -0.08(-0.71%) |
Jul 24, 2012 | 11.99 | 12.04 | 11.80 | 11.87 | 8,617,346 | -0.12(-0.97%) |
Jul 23, 2012 | 12.01 | 12.26 | 11.94 | 11.99 | 6,629,679 | -0.13(-1.06%) |
Jul 20, 2012 | 12.23 | 12.26 | 12.07 | 12.12 | 5,729,887 | -0.22(-1.76%) |
Jul 19, 2012 | 12.61 | 12.61 | 12.30 | 12.33 | 6,563,180 | -0.25(-1.98%) |
Jul 18, 2012 | 12.41 | 12.62 | 12.37 | 12.58 | 19,323,182 | +0.18(+1.42%) |
Jul 17, 2012 | 12.63 | 12.63 | 12.22 | 12.41 | 10,509,249 | -0.14(-1.15%) |
Jul 16, 2012 | 12.87 | 12.88 | 12.54 | 12.55 | 9,034,913 | -0.42(-3.22%) |
Jul 13, 2012 | 13.05 | 13.20 | 12.94 | 12.97 | 7,370,567 | -0.09(-0.68%) |
Jul 12, 2012 | 13.54 | 13.54 | 13.02 | 13.06 | 10,053,713 | -0.64(-4.69%) |
Jul 11, 2012 | 13.68 | 13.79 | 13.62 | 13.70 | 6,239,333 | -0.01(-0.06%) |
Jul 10, 2012 | 13.48 | 13.71 | 13.46 | 13.71 | 9,867,905 | -0.02(-0.12%) |
Jul 09, 2012 | 13.91 | 14.08 | 13.71 | 13.72 | 8,418,989 | -0.40(-2.84%) |
Jul 06, 2012 | 14.21 | 14.30 | 14.07 | 14.12 | 7,398,952 | -0.15(-1.07%) |
Jul 05, 2012 | 14.79 | 14.79 | 14.25 | 14.28 | 8,468,706 | -0.53(-3.58%) |
Jul 03, 2012 | 14.91 | 14.93 | 14.77 | 14.81 | 4,176,470 | -0.10(-0.65%) |
Jul 02, 2012 | 15.16 | 15.16 | 14.82 | 14.90 | 4,363,532 | -0.22(-1.43%) |
Jun 29, 2012 | 15.47 | 15.47 | 14.88 | 15.12 | 4,217,738 | +0.37(+2.50%) |
Jun 28, 2012 | 14.77 | 14.83 | 14.52 | 14.75 | 5,625,325 | -0.10(-0.65%) |
Jun 27, 2012 | 14.98 | 15.10 | 14.73 | 14.85 | 5,654,921 | -0.07(-0.48%) |
Jun 26, 2012 | 14.93 | 14.99 | 14.72 | 14.92 | 3,905,835 | +0.00(+0.00%) |
Jun 25, 2012 | 15.06 | 15.10 | 14.82 | 14.92 | 3,326,375 | -0.28(-1.85%) |
Jun 22, 2012 | 15.21 | 15.31 | 15.17 | 15.20 | 4,601,671 | +0.05(+0.32%) |
Jun 21, 2012 | 15.66 | 15.70 | 15.13 | 15.15 | 3,732,650 | -0.43(-2.78%) |
Jun 20, 2012 | 15.37 | 15.62 | 15.37 | 15.58 | 4,318,216 | +0.19(+1.25%) |
Jun 19, 2012 | 15.28 | 15.42 | 15.22 | 15.39 | 4,521,022 | +0.10(+0.68%) |
Jun 18, 2012 | 14.98 | 15.29 | 14.85 | 15.29 | 3,558,967 | +0.22(+1.49%) |
Jun 15, 2012 | 15.05 | 15.09 | 14.93 | 15.06 | 4,588,185 | +0.02(+0.16%) |
Jun 14, 2012 | 15.05 | 15.15 | 14.86 | 15.04 | 3,584,656 | -0.03(-0.21%) |
Jun 13, 2012 | 15.18 | 15.27 | 15.03 | 15.07 | 3,303,062 | -0.11(-0.74%) |
Jun 12, 2012 | 15.09 | 15.30 | 15.07 | 15.18 | 3,764,186 | +0.06(+0.37%) |
Jun 11, 2012 | 15.37 | 15.41 | 15.10 | 15.13 | 3,605,553 | -0.17(-1.10%) |
Jun 08, 2012 | 15.15 | 15.30 | 15.13 | 15.30 | 3,682,657 | +0.14(+0.90%) |
Jun 07, 2012 | 15.27 | 15.36 | 15.12 | 15.16 | 5,054,357 | +0.02(+0.11%) |
Jun 06, 2012 | 14.97 | 15.15 | 14.92 | 15.14 | 4,258,747 | +0.23(+1.56%) |
Jun 05, 2012 | 14.87 | 14.97 | 14.81 | 14.91 | 2,996,029 | -0.02(-0.11%) |
Jun 04, 2012 | 14.99 | 15.05 | 14.81 | 14.93 | 3,560,151 | -0.07(-0.48%) |
Jun 01, 2012 | 15.38 | 15.63 | 15.00 | 15.00 | 4,393,364 | -0.55(-3.56%) |
May 31, 2012 | 15.49 | 15.66 | 15.48 | 15.55 | 6,515,200 | +0.06(+0.41%) |
May 30, 2012 | 15.49 | 15.57 | 15.43 | 15.49 | 4,421,475 | -0.10(-0.67%) |
May 29, 2012 | 15.53 | 15.61 | 15.38 | 15.59 | 3,634,630 | +0.11(+0.72%) |
May 25, 2012 | 15.30 | 15.54 | 15.26 | 15.48 | 4,235,566 | +0.22(+1.47%) |
May 24, 2012 | 15.38 | 15.42 | 15.20 | 15.26 | 6,264,334 | -0.08(-0.52%) |
May 23, 2012 | 15.44 | 15.47 | 15.19 | 15.34 | 4,774,409 | -0.18(-1.19%) |
May 22, 2012 | 15.32 | 15.53 | 15.30 | 15.52 | 6,125,084 | +0.20(+1.31%) |
May 21, 2012 | 15.38 | 15.49 | 15.26 | 15.32 | 4,611,375 | +0.00(+0.00%) |
May 18, 2012 | 15.46 | 15.53 | 15.25 | 15.32 | 5,412,692 | -0.07(-0.47%) |
May 17, 2012 | 15.58 | 15.66 | 15.39 | 15.39 | 4,260,223 | -0.22(-1.39%) |
May 16, 2012 | 15.46 | 15.69 | 15.45 | 15.61 | 4,088,380 | +0.16(+1.04%) |
May 15, 2012 | 15.47 | 15.64 | 15.43 | 15.45 | 4,868,380 | -0.10(-0.67%) |
May 14, 2012 | 15.59 | 15.65 | 15.47 | 15.55 | 4,032,980 | -0.14(-0.87%) |
May 11, 2012 | 15.62 | 15.84 | 15.58 | 15.69 | 4,416,331 | +0.03(+0.20%) |
May 10, 2012 | 15.69 | 15.79 | 15.61 | 15.66 | 4,917,471 | +0.03(+0.21%) |
May 09, 2012 | 15.34 | 15.77 | 15.31 | 15.62 | 8,767,647 | +0.21(+1.35%) |
May 08, 2012 | 14.90 | 15.42 | 14.87 | 15.42 | 10,766,825 | +0.49(+3.27%) |
May 07, 2012 | 14.18 | 15.06 | 14.13 | 14.93 | 10,191,270 | +0.47(+3.27%) |
May 04, 2012 | 14.57 | 14.78 | 14.42 | 14.45 | 5,470,676 | -0.16(-1.10%) |
May 03, 2012 | 14.66 | 14.70 | 14.54 | 14.62 | 4,601,874 | -0.07(-0.49%) |
May 02, 2012 | 14.62 | 14.75 | 14.57 | 14.69 | 3,172,160 | -0.02(-0.11%) |
May 01, 2012 | 14.59 | 14.78 | 14.49 | 14.70 | 3,764,402 | +0.08(+0.55%) |
Apr 30, 2012 | 14.60 | 14.64 | 14.41 | 14.62 | 2,987,166 | +0.02(+0.16%) |
Apr 27, 2012 | 14.75 | 14.82 | 14.58 | 14.60 | 4,040,416 | -0.03(-0.22%) |
Apr 26, 2012 | 14.32 | 14.69 | 14.25 | 14.63 | 7,303,553 | +0.32(+2.24%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.18 | 14.31 | 5,766,088 | -0.06(-0.39%) |
Apr 24, 2012 | 14.58 | 14.70 | 13.86 | 14.37 | 19,197,230 | +0.22(+1.53%) |
Apr 23, 2012 | 14.31 | 14.33 | 14.11 | 14.15 | 3,106,218 | -0.31(-2.16%) |
Apr 20, 2012 | 14.42 | 14.53 | 14.40 | 14.46 | 2,777,093 | +0.06(+0.45%) |
Apr 19, 2012 | 14.45 | 14.58 | 14.29 | 14.40 | 3,510,645 | -0.05(-0.33%) |
Apr 18, 2012 | 14.43 | 14.47 | 14.29 | 14.45 | 4,103,260 | -0.06(-0.39%) |
Apr 17, 2012 | 14.37 | 14.56 | 14.31 | 14.50 | 2,955,262 | +0.17(+1.17%) |
Apr 16, 2012 | 14.39 | 14.45 | 14.29 | 14.33 | 2,871,347 | -0.03(-0.22%) |
Apr 13, 2012 | 14.50 | 14.54 | 14.35 | 14.37 | 4,229,833 | -0.14(-0.94%) |
Apr 12, 2012 | 14.47 | 14.63 | 14.37 | 14.50 | 4,913,993 | +0.02(+0.11%) |
Apr 11, 2012 | 14.72 | 14.77 | 14.43 | 14.49 | 5,268,013 | -0.14(-0.93%) |
Apr 10, 2012 | 14.66 | 14.80 | 14.62 | 14.62 | 5,310,448 | -0.04(-0.27%) |
Apr 09, 2012 | 14.88 | 14.91 | 14.66 | 14.66 | 5,496,524 | -0.40(-2.66%) |
Apr 05, 2012 | 15.14 | 15.26 | 15.01 | 15.06 | 6,802,266 | -0.15(-1.00%) |
Apr 04, 2012 | 15.18 | 15.26 | 15.10 | 15.22 | 5,355,553 | -0.05(-0.31%) |
Apr 03, 2012 | 15.59 | 15.61 | 15.21 | 15.26 | 5,870,570 | -0.31(-2.01%) |
Apr 02, 2012 | 15.37 | 15.65 | 15.34 | 15.58 | 4,045,296 | +0.23(+1.51%) |
Mar 30, 2012 | 15.46 | 15.49 | 15.32 | 15.34 | 4,682,748 | -0.09(-0.57%) |
Mar 29, 2012 | 15.48 | 15.53 | 15.28 | 15.43 | 4,230,694 | -0.15(-0.98%) |
Mar 28, 2012 | 15.65 | 15.70 | 15.48 | 15.58 | 2,582,054 | -0.05(-0.31%) |
Mar 27, 2012 | 15.63 | 15.79 | 15.61 | 15.63 | 4,494,412 | +0.02(+0.15%) |
Mar 26, 2012 | 15.68 | 15.79 | 15.55 | 15.61 | 4,326,432 | +0.00(+0.00%) |
Mar 23, 2012 | 15.59 | 15.68 | 15.43 | 15.61 | 2,459,514 | +0.05(+0.31%) |
Mar 22, 2012 | 15.54 | 15.58 | 15.44 | 15.56 | 3,278,746 | -0.03(-0.21%) |
Mar 21, 2012 | 15.67 | 15.74 | 15.53 | 15.59 | 3,018,624 | -0.13(-0.82%) |
Mar 20, 2012 | 15.77 | 15.82 | 15.65 | 15.72 | 2,926,343 | -0.12(-0.76%) |
Mar 19, 2012 | 15.86 | 15.98 | 15.70 | 15.84 | 2,880,174 | -0.07(-0.45%) |
Mar 16, 2012 | 15.83 | 15.98 | 15.80 | 15.91 | 5,339,454 | +0.14(+0.86%) |
Mar 15, 2012 | 15.79 | 15.91 | 15.67 | 15.78 | 4,415,998 | +0.03(+0.20%) |
Mar 14, 2012 | 15.95 | 16.02 | 15.71 | 15.74 | 4,702,917 | -0.26(-1.60%) |
Mar 13, 2012 | 15.81 | 16.02 | 15.72 | 16.00 | 4,232,048 | +0.24(+1.53%) |
Mar 12, 2012 | 15.88 | 15.93 | 15.74 | 15.76 | 3,053,014 | -0.15(-0.96%) |
Mar 09, 2012 | 15.76 | 15.99 | 15.64 | 15.91 | 5,543,031 | +0.17(+1.07%) |
Mar 08, 2012 | 15.76 | 15.91 | 15.64 | 15.74 | 5,006,986 | +0.08(+0.51%) |
Mar 07, 2012 | 15.36 | 15.71 | 15.32 | 15.66 | 5,285,804 | +0.30(+1.93%) |
Mar 06, 2012 | 15.46 | 15.62 | 15.25 | 15.37 | 6,494,772 | -0.17(-1.08%) |
Mar 05, 2012 | 15.51 | 15.62 | 15.43 | 15.54 | 4,468,404 | -0.03(-0.21%) |
Mar 02, 2012 | 15.18 | 15.79 | 15.16 | 15.57 | 7,482,974 | +0.34(+2.26%) |
Mar 01, 2012 | 15.17 | 15.33 | 14.99 | 15.22 | 5,625,793 | +0.07(+0.48%) |
Feb 29, 2012 | 15.27 | 15.39 | 15.10 | 15.15 | 4,950,875 | -0.14(-0.89%) |
Feb 28, 2012 | 15.33 | 15.49 | 15.29 | 15.29 | 3,466,867 | -0.02(-0.10%) |
Feb 27, 2012 | 15.14 | 15.39 | 15.14 | 15.30 | 3,509,491 | +0.12(+0.79%) |
Feb 24, 2012 | 15.09 | 15.30 | 15.09 | 15.18 | 3,022,861 | +0.10(+0.69%) |
Feb 23, 2012 | 14.97 | 15.12 | 14.79 | 15.08 | 3,912,923 | +0.14(+0.91%) |
Feb 22, 2012 | 14.95 | 15.09 | 14.92 | 14.94 | 3,144,389 | -0.08(-0.53%) |
Feb 21, 2012 | 15.18 | 15.22 | 15.00 | 15.02 | 3,427,385 | -0.16(-1.05%) |
Feb 17, 2012 | 15.32 | 15.39 | 15.14 | 15.18 | 3,113,683 | -0.10(-0.68%) |
Feb 16, 2012 | 15.06 | 15.31 | 15.01 | 15.29 | 4,651,607 | +0.22(+1.49%) |
Feb 15, 2012 | 15.14 | 15.18 | 15.02 | 15.06 | 3,813,265 | -0.06(-0.42%) |
Feb 14, 2012 | 15.18 | 15.25 | 15.03 | 15.13 | 5,407,802 | -0.10(-0.63%) |
Feb 13, 2012 | 15.19 | 15.33 | 15.12 | 15.22 | 3,862,273 | +0.10(+0.63%) |
Feb 10, 2012 | 15.12 | 15.21 | 15.05 | 15.13 | 3,513,263 | -0.17(-1.10%) |
Feb 09, 2012 | 15.22 | 15.42 | 15.17 | 15.30 | 6,858,155 | +0.06(+0.42%) |
Feb 08, 2012 | 15.30 | 15.40 | 15.22 | 15.23 | 2,893,452 | -0.07(-0.47%) |
Feb 07, 2012 | 15.35 | 15.46 | 15.26 | 15.30 | 4,860,591 | -0.01(-0.05%) |
Feb 06, 2012 | 15.34 | 15.42 | 15.23 | 15.31 | 7,368,163 | -0.18(-1.19%) |
Feb 03, 2012 | 15.50 | 15.86 | 15.38 | 15.50 | 12,891,099 | +0.61(+4.08%) |
Feb 02, 2012 | 14.86 | 14.96 | 14.81 | 14.89 | 10,360,910 | +0.08(+0.54%) |