Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.53 | 13.60 | 13.46 | 13.48 | 1,036,584 | -0.09(-0.66%) |
Jan 30, 2013 | 13.70 | 13.79 | 13.52 | 13.57 | 588,987 | -0.18(-1.31%) |
Jan 29, 2013 | 13.81 | 13.84 | 13.65 | 13.75 | 702,858 | -0.09(-0.65%) |
Jan 28, 2013 | 13.95 | 13.95 | 13.60 | 13.84 | 669,668 | -0.06(-0.43%) |
Jan 25, 2013 | 14.08 | 14.16 | 13.85 | 13.90 | 586,348 | -0.25(-1.77%) |
Jan 24, 2013 | 14.37 | 14.51 | 14.02 | 14.15 | 610,765 | -0.26(-1.80%) |
Jan 23, 2013 | 14.59 | 14.70 | 14.39 | 14.41 | 453,569 | -0.19(-1.30%) |
Jan 22, 2013 | 14.25 | 14.60 | 14.25 | 14.60 | 862,557 | +0.32(+2.24%) |
Jan 21, 2013 | 14.06 | 14.32 | 14.06 | 14.28 | 294,596 | +0.16(+1.13%) |
Jan 18, 2013 | 13.96 | 14.16 | 13.94 | 14.12 | 668,932 | +0.16(+1.15%) |
Jan 17, 2013 | 13.95 | 14.02 | 13.85 | 13.96 | 403,257 | +0.09(+0.65%) |
Jan 16, 2013 | 13.94 | 13.99 | 13.71 | 13.87 | 784,451 | -0.12(-0.86%) |
Jan 15, 2013 | 13.77 | 14.08 | 13.77 | 13.99 | 582,315 | +0.04(+0.29%) |
Jan 14, 2013 | 13.86 | 14.00 | 13.85 | 13.95 | 944,682 | -0.08(-0.57%) |
Jan 11, 2013 | 14.13 | 14.25 | 13.94 | 14.03 | 1,194,382 | -0.30(-2.09%) |
Jan 10, 2013 | 13.02 | 14.41 | 13.02 | 14.33 | 4,262,585 | +0.25(+1.78%) |
Jan 09, 2013 | 14.31 | 14.40 | 14.00 | 14.08 | 1,064,883 | -0.26(-1.81%) |
Jan 08, 2013 | 14.65 | 14.68 | 14.32 | 14.34 | 1,261,045 | -0.34(-2.32%) |
Jan 07, 2013 | 14.50 | 14.79 | 14.50 | 14.68 | 883,987 | +0.11(+0.75%) |
Jan 04, 2013 | 14.67 | 14.74 | 14.47 | 14.57 | 857,567 | -0.09(-0.61%) |
Jan 03, 2013 | 14.71 | 14.82 | 14.60 | 14.66 | 524,024 | +0.01(+0.07%) |
Jan 02, 2013 | 15.06 | 14.99 | 14.60 | 14.65 | 594,479 | -0.15(-1.01%) |
Dec 31, 2012 | 14.80 | 14.80 | 14.80 | 0 | +0.06(+0.41%) | |
Dec 28, 2012 | 14.33 | 14.80 | 14.33 | 14.74 | 489,532 | +0.41(+2.86%) |
Dec 27, 2012 | 14.30 | 14.41 | 14.25 | 14.33 | 476,815 | +0.05(+0.35%) |
Dec 24, 2012 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.14%) | |
Dec 21, 2012 | 14.11 | 14.31 | 14.11 | 14.26 | 2,192,955 | +0.01(+0.07%) |
Dec 20, 2012 | 14.27 | 14.28 | 14.12 | 14.25 | 1,075,492 | -0.12(-0.84%) |
Dec 19, 2012 | 14.62 | 14.68 | 14.30 | 14.37 | 895,285 | -0.33(-2.24%) |
Dec 18, 2012 | 14.19 | 14.76 | 14.15 | 14.70 | 883,538 | +0.40(+2.80%) |
Dec 17, 2012 | 14.40 | 14.45 | 14.05 | 14.30 | 2,060,925 | -0.26(-1.79%) |
Dec 14, 2012 | 14.71 | 14.97 | 14.49 | 14.56 | 1,968,052 | -0.18(-1.22%) |
Dec 13, 2012 | 15.27 | 15.27 | 14.60 | 14.74 | 1,900,715 | -0.64(-4.16%) |
Dec 12, 2012 | 15.32 | 15.50 | 15.30 | 15.38 | 379,212 | +0.03(+0.20%) |
Dec 11, 2012 | 15.62 | 15.73 | 15.34 | 15.35 | 368,764 | -0.27(-1.73%) |
Dec 10, 2012 | 15.34 | 15.87 | 15.31 | 15.62 | 632,787 | +0.20(+1.30%) |
Dec 07, 2012 | 15.24 | 15.50 | 15.10 | 15.42 | 542,864 | +0.22(+1.45%) |
Dec 06, 2012 | 15.53 | 15.55 | 15.05 | 15.20 | 693,858 | -0.36(-2.31%) |
Dec 05, 2012 | 15.88 | 16.00 | 15.55 | 15.56 | 496,717 | -0.29(-1.83%) |
Dec 04, 2012 | 16.23 | 16.48 | 15.81 | 15.85 | 728,729 | -0.63(-3.82%) |
Nov 30, 2012 | 16.11 | 16.49 | 16.01 | 16.48 | 827,035 | +0.42(+2.62%) |
Nov 29, 2012 | 16.17 | 16.30 | 16.00 | 16.06 | 558,821 | +0.02(+0.12%) |
Nov 28, 2012 | 16.09 | 16.09 | 15.84 | 16.04 | 498,180 | -0.12(-0.74%) |
Nov 27, 2012 | 16.47 | 16.47 | 16.03 | 16.16 | 559,608 | -0.08(-0.49%) |
Nov 26, 2012 | 16.22 | 16.26 | 15.94 | 16.24 | 472,910 | +0.00(+0.00%) |
Nov 24, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.00(+0.00%) |
Nov 23, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.34(+2.14%) |
Nov 22, 2012 | 15.59 | 15.97 | 15.56 | 15.90 | 307,306 | +0.26(+1.66%) |
Nov 21, 2012 | 16.02 | 16.09 | 15.54 | 15.64 | 575,595 | -0.36(-2.25%) |
Nov 20, 2012 | 16.45 | 16.45 | 15.81 | 16.00 | 357,887 | -0.38(-2.32%) |
Nov 19, 2012 | 16.00 | 16.51 | 15.97 | 16.38 | 347,749 | +0.51(+3.21%) |
Nov 16, 2012 | 15.63 | 15.99 | 15.46 | 15.87 | 341,089 | +0.34(+2.19%) |
Nov 15, 2012 | 15.76 | 15.98 | 15.38 | 15.53 | 417,726 | -0.23(-1.46%) |
Nov 14, 2012 | 15.59 | 15.96 | 15.56 | 15.76 | 426,822 | +0.20(+1.29%) |
Nov 13, 2012 | 16.00 | 16.00 | 15.52 | 15.56 | 638,447 | -0.49(-3.05%) |
Nov 12, 2012 | 16.32 | 16.39 | 16.02 | 16.05 | 266,650 | -0.30(-1.83%) |
Nov 09, 2012 | 16.40 | 16.42 | 16.18 | 16.35 | 343,997 | -0.10(-0.61%) |
Nov 08, 2012 | 16.46 | 16.63 | 16.39 | 16.45 | 351,497 | +0.02(+0.12%) |
Nov 07, 2012 | 16.66 | 16.95 | 16.43 | 16.43 | 597,690 | -0.41(-2.43%) |
Nov 06, 2012 | 17.10 | 17.17 | 16.60 | 16.84 | 530,794 | -0.26(-1.52%) |
Nov 05, 2012 | 17.42 | 17.42 | 17.04 | 17.10 | 349,356 | -0.25(-1.44%) |
Nov 02, 2012 | 17.80 | 17.93 | 17.21 | 17.35 | 810,877 | -0.65(-3.61%) |
Nov 01, 2012 | 17.95 | 18.00 | 17.86 | 18.00 | 256,694 | +0.09(+0.50%) |
Oct 31, 2012 | 17.90 | 17.96 | 17.69 | 17.91 | 340,108 | +0.07(+0.39%) |
Oct 30, 2012 | 17.72 | 17.84 | 17.66 | 17.84 | 113,408 | +0.12(+0.68%) |
Oct 29, 2012 | 17.94 | 17.94 | 17.64 | 17.72 | 338,793 | -0.19(-1.06%) |
Oct 26, 2012 | 18.00 | 18.05 | 17.78 | 17.91 | 292,363 | -0.08(-0.44%) |
Oct 25, 2012 | 17.91 | 18.09 | 17.87 | 17.99 | 430,478 | +0.10(+0.56%) |
Oct 24, 2012 | 18.12 | 18.14 | 17.87 | 17.89 | 270,921 | -0.11(-0.61%) |
Oct 23, 2012 | 18.00 | 18.17 | 17.81 | 18.00 | 483,217 | -0.45(-2.44%) |
Oct 19, 2012 | 18.75 | 18.75 | 18.23 | 18.45 | 450,639 | -0.16(-0.86%) |
Oct 18, 2012 | 18.00 | 18.85 | 17.90 | 18.61 | 1,490,651 | +0.62(+3.45%) |
Oct 17, 2012 | 18.05 | 18.21 | 17.86 | 17.99 | 1,124,559 | +0.14(+0.78%) |
Oct 16, 2012 | 17.78 | 17.88 | 17.54 | 17.85 | 498,581 | +0.15(+0.85%) |
Oct 15, 2012 | 18.09 | 18.20 | 17.55 | 17.70 | 548,245 | -0.43(-2.37%) |
Oct 12, 2012 | 18.10 | 18.16 | 17.94 | 18.13 | 474,196 | +0.13(+0.72%) |
Oct 11, 2012 | 18.27 | 18.38 | 17.98 | 18.00 | 522,977 | -0.04(-0.22%) |
Oct 10, 2012 | 18.02 | 18.24 | 17.99 | 18.04 | 443,667 | +0.02(+0.11%) |
Oct 09, 2012 | 18.20 | 18.34 | 18.01 | 18.02 | 615,285 | -0.15(-0.83%) |
Oct 05, 2012 | 18.17 | 18.17 | 18.17 | 0 | -0.30(-1.62%) | |
Oct 04, 2012 | 18.09 | 18.51 | 18.09 | 18.47 | 554,322 | +0.46(+2.55%) |
Oct 03, 2012 | 18.50 | 18.50 | 17.95 | 18.01 | 950,105 | -0.43(-2.33%) |
Oct 02, 2012 | 17.72 | 18.49 | 17.69 | 18.44 | 1,019,832 | +0.84(+4.77%) |
Oct 01, 2012 | 17.59 | 18.04 | 17.55 | 17.60 | 588,727 | +0.16(+0.92%) |
Sep 28, 2012 | 17.17 | 17.53 | 17.05 | 17.44 | 557,934 | +0.29(+1.69%) |
Sep 27, 2012 | 17.15 | 17.34 | 16.87 | 17.15 | 461,257 | +0.23(+1.36%) |
Sep 26, 2012 | 17.10 | 17.15 | 16.83 | 16.92 | 705,256 | -0.38(-2.20%) |
Sep 25, 2012 | 17.55 | 17.73 | 17.25 | 17.30 | 822,758 | -0.20(-1.14%) |
Sep 24, 2012 | 17.60 | 17.60 | 17.26 | 17.50 | 873,810 | -0.26(-1.46%) |
Sep 21, 2012 | 17.44 | 17.93 | 17.41 | 17.76 | 897,156 | +0.45(+2.60%) |
Sep 20, 2012 | 16.80 | 17.34 | 16.77 | 17.31 | 839,193 | +0.55(+3.28%) |
Sep 19, 2012 | 16.50 | 16.80 | 16.50 | 16.76 | 540,719 | +0.24(+1.45%) |
Sep 18, 2012 | 16.66 | 16.66 | 16.44 | 16.52 | 454,825 | -0.20(-1.20%) |
Sep 17, 2012 | 16.59 | 16.81 | 16.54 | 16.72 | 1,417,491 | +0.11(+0.66%) |
Sep 14, 2012 | 16.47 | 16.63 | 16.45 | 16.61 | 935,135 | +0.19(+1.16%) |
Sep 13, 2012 | 16.51 | 16.52 | 16.35 | 16.42 | 669,015 | -0.07(-0.42%) |
Sep 12, 2012 | 16.52 | 16.54 | 16.43 | 16.49 | 426,311 | -0.02(-0.12%) |
Sep 11, 2012 | 16.45 | 16.52 | 16.31 | 16.51 | 327,066 | +0.14(+0.86%) |
Sep 10, 2012 | 16.47 | 16.50 | 16.37 | 16.37 | 235,033 | -0.12(-0.73%) |
Sep 07, 2012 | 16.33 | 16.54 | 16.24 | 16.49 | 419,980 | +0.19(+1.17%) |
Sep 06, 2012 | 16.30 | 16.41 | 16.19 | 16.30 | 481,759 | +0.16(+0.99%) |
Sep 05, 2012 | 16.40 | 16.40 | 16.00 | 16.14 | 590,601 | -0.24(-1.47%) |
Sep 04, 2012 | 16.54 | 16.54 | 16.36 | 16.38 | 683,999 | -0.15(-0.91%) |
Aug 31, 2012 | 16.53 | 16.53 | 16.53 | 0 | +0.03(+0.18%) | |
Aug 30, 2012 | 16.56 | 16.59 | 16.45 | 16.50 | 742,263 | -0.06(-0.36%) |
Aug 29, 2012 | 16.50 | 16.58 | 16.31 | 16.56 | 3,542,961 | -0.72(-4.17%) |
Aug 27, 2012 | 17.45 | 17.45 | 17.20 | 17.28 | 246,217 | -0.17(-0.97%) |
Aug 24, 2012 | 17.16 | 17.54 | 17.16 | 17.45 | 225,419 | +0.28(+1.63%) |
Aug 23, 2012 | 17.32 | 17.33 | 17.05 | 17.17 | 846,437 | -0.15(-0.87%) |
Aug 22, 2012 | 17.32 | 17.36 | 17.20 | 17.32 | 167,859 | -0.08(-0.46%) |
Aug 21, 2012 | 17.39 | 17.63 | 17.26 | 17.40 | 355,637 | +0.19(+1.10%) |
Aug 20, 2012 | 17.43 | 17.43 | 17.13 | 17.21 | 283,288 | -0.03(-0.17%) |
Aug 17, 2012 | 17.44 | 17.44 | 17.12 | 17.24 | 376,544 | -0.11(-0.63%) |
Aug 16, 2012 | 17.01 | 17.38 | 16.91 | 17.35 | 595,152 | +0.32(+1.88%) |
Aug 15, 2012 | 16.76 | 17.10 | 16.58 | 17.03 | 441,498 | +0.12(+0.71%) |
Aug 14, 2012 | 17.15 | 17.21 | 16.91 | 16.91 | 1,371,098 | -0.15(-0.88%) |
Aug 13, 2012 | 17.05 | 17.24 | 16.79 | 17.06 | 785,783 | -0.08(-0.47%) |
Aug 11, 2012 | 17.25 | 17.30 | 16.96 | 17.14 | 454,103 | +0.00(+0.00%) |
Aug 10, 2012 | 17.25 | 17.30 | 16.96 | 17.14 | 454,103 | -0.21(-1.21%) |
Aug 09, 2012 | 17.30 | 17.42 | 17.21 | 17.35 | 226,839 | +0.08(+0.46%) |
Aug 08, 2012 | 17.62 | 17.65 | 17.22 | 17.27 | 287,015 | -0.44(-2.48%) |
Aug 07, 2012 | 17.45 | 17.79 | 17.42 | 17.71 | 241,416 | +0.32(+1.84%) |
Aug 03, 2012 | 17.39 | 17.39 | 17.39 | 0 | +0.38(+2.23%) | |
Aug 02, 2012 | 17.95 | 17.95 | 17.01 | 17.01 | 587,054 | -0.97(-5.39%) |
Aug 01, 2012 | 18.18 | 18.27 | 17.90 | 17.98 | 301,898 | -0.25(-1.37%) |
Jul 31, 2012 | 19.14 | 19.14 | 18.23 | 18.23 | 355,188 | -0.72(-3.80%) |
Jul 30, 2012 | 18.55 | 19.14 | 18.50 | 18.95 | 616,599 | +0.40(+2.16%) |
Jul 27, 2012 | 17.31 | 18.80 | 17.30 | 18.55 | 980,764 | +1.10(+6.30%) |
Jul 26, 2012 | 17.25 | 17.68 | 17.22 | 17.45 | 387,965 | +0.23(+1.34%) |
Jul 25, 2012 | 17.07 | 17.26 | 16.80 | 17.22 | 406,065 | +0.10(+0.58%) |
Jul 24, 2012 | 17.51 | 17.64 | 16.90 | 17.12 | 573,584 | -0.47(-2.67%) |
Jul 23, 2012 | 16.91 | 17.72 | 16.81 | 17.59 | 713,819 | +0.39(+2.27%) |
Jul 20, 2012 | 16.44 | 17.39 | 16.43 | 17.20 | 534,755 | +0.60(+3.61%) |
Jul 19, 2012 | 16.39 | 16.97 | 16.30 | 16.60 | 456,275 | +0.35(+2.15%) |
Jul 18, 2012 | 16.18 | 16.30 | 16.00 | 16.25 | 351,831 | +0.15(+0.93%) |
Jul 17, 2012 | 16.28 | 16.33 | 16.00 | 16.10 | 397,742 | -0.21(-1.29%) |
Jul 16, 2012 | 16.31 | 16.44 | 16.18 | 16.31 | 286,177 | +0.01(+0.06%) |
Jul 13, 2012 | 16.04 | 16.60 | 15.77 | 16.30 | 671,379 | +0.48(+3.03%) |
Jul 12, 2012 | 15.77 | 15.92 | 15.51 | 15.82 | 726,875 | -0.22(-1.37%) |
Jul 11, 2012 | 15.70 | 16.10 | 15.70 | 16.04 | 415,713 | +0.33(+2.10%) |
Jul 10, 2012 | 15.84 | 15.97 | 15.46 | 15.71 | 657,642 | +0.01(+0.06%) |
Jul 09, 2012 | 15.90 | 16.17 | 15.63 | 15.70 | 415,999 | -0.38(-2.36%) |
Jul 06, 2012 | 16.40 | 16.40 | 15.90 | 16.08 | 554,401 | -0.61(-3.65%) |
Jul 05, 2012 | 16.64 | 16.85 | 16.54 | 16.69 | 740,698 | +0.09(+0.54%) |
Jul 04, 2012 | 16.41 | 16.89 | 16.20 | 16.60 | 235,135 | +0.20(+1.22%) |
Jul 03, 2012 | 16.23 | 16.43 | 16.06 | 16.40 | 569,183 | +0.48(+3.02%) |
Jun 29, 2012 | 15.92 | 15.92 | 15.92 | 0 | +0.42(+2.71%) | |
Jun 28, 2012 | 14.74 | 15.77 | 14.65 | 15.50 | 2,414,848 | +0.76(+5.16%) |
Jun 27, 2012 | 14.25 | 14.94 | 14.11 | 14.74 | 866,215 | +0.59(+4.17%) |
Jun 26, 2012 | 14.21 | 14.34 | 14.10 | 14.15 | 531,778 | -0.04(-0.28%) |
Jun 25, 2012 | 14.55 | 14.60 | 14.00 | 14.19 | 349,573 | -0.36(-2.47%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.44 | 14.55 | 372,706 | -0.12(-0.82%) |
Jun 21, 2012 | 14.93 | 14.93 | 14.53 | 14.67 | 811,971 | -0.25(-1.68%) |
Jun 20, 2012 | 15.16 | 15.20 | 14.81 | 14.92 | 873,739 | -0.24(-1.58%) |
Jun 19, 2012 | 14.92 | 15.28 | 14.90 | 15.16 | 866,671 | +0.35(+2.36%) |
Jun 18, 2012 | 14.61 | 15.05 | 14.58 | 14.81 | 1,180,620 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.78 | 13.97 | 14.70 | 2,012,776 | +0.70(+5.00%) |
Jun 14, 2012 | 14.45 | 14.45 | 13.76 | 14.00 | 2,328,318 | -0.43(-2.98%) |
Jun 13, 2012 | 15.45 | 15.45 | 14.23 | 14.43 | 2,852,027 | -1.03(-6.66%) |
Jun 12, 2012 | 16.04 | 16.06 | 15.16 | 15.46 | 933,828 | -0.52(-3.25%) |
Jun 11, 2012 | 16.48 | 16.48 | 15.89 | 15.98 | 840,120 | -0.31(-1.90%) |
Jun 08, 2012 | 16.77 | 16.77 | 16.28 | 16.29 | 675,909 | -0.61(-3.61%) |
Jun 07, 2012 | 17.65 | 17.85 | 16.74 | 16.90 | 545,484 | -0.52(-2.99%) |
Jun 06, 2012 | 17.09 | 17.68 | 17.01 | 17.42 | 671,482 | +0.47(+2.77%) |
Jun 05, 2012 | 17.04 | 17.38 | 16.73 | 16.95 | 548,493 | -0.05(-0.29%) |
Jun 04, 2012 | 16.95 | 17.10 | 16.50 | 17.00 | 538,333 | +0.10(+0.59%) |
Jun 02, 2012 | 17.59 | 17.59 | 16.90 | 16.90 | 719,100 | +0.00(+0.00%) |
Jun 01, 2012 | 17.59 | 17.59 | 16.90 | 16.90 | 719,100 | -0.81(-4.57%) |
May 31, 2012 | 18.00 | 18.04 | 17.33 | 17.71 | 980,948 | -0.27(-1.50%) |
May 30, 2012 | 18.74 | 18.74 | 17.91 | 17.98 | 373,334 | -0.81(-4.31%) |
May 29, 2012 | 19.08 | 19.21 | 18.58 | 18.79 | 351,831 | -0.21(-1.11%) |
May 28, 2012 | 18.78 | 19.10 | 18.78 | 19.00 | 237,985 | +0.17(+0.90%) |
May 25, 2012 | 19.00 | 19.00 | 18.78 | 18.83 | 329,055 | -0.17(-0.89%) |
May 24, 2012 | 18.99 | 19.18 | 18.77 | 19.00 | 1,185,267 | +0.27(+1.44%) |
May 23, 2012 | 18.67 | 18.81 | 18.09 | 18.73 | 310,978 | -0.03(-0.16%) |
May 22, 2012 | 18.75 | 19.11 | 18.60 | 18.76 | 607,069 | +0.25(+1.35%) |
May 18, 2012 | 18.51 | 18.51 | 18.51 | 0 | +0.38(+2.10%) | |
May 17, 2012 | 18.29 | 18.40 | 18.00 | 18.13 | 408,484 | +0.12(+0.67%) |
May 16, 2012 | 18.10 | 18.61 | 17.97 | 18.01 | 681,057 | +0.00(+0.00%) |
May 15, 2012 | 17.78 | 18.09 | 17.78 | 18.01 | 588,019 | +0.11(+0.61%) |
May 14, 2012 | 17.80 | 18.17 | 17.71 | 17.90 | 590,304 | -0.14(-0.78%) |
May 11, 2012 | 17.94 | 18.28 | 17.80 | 18.04 | 387,546 | -0.05(-0.28%) |
May 10, 2012 | 18.30 | 18.65 | 18.01 | 18.09 | 415,758 | -0.06(-0.33%) |
May 09, 2012 | 17.40 | 18.25 | 17.39 | 18.15 | 954,896 | +0.67(+3.83%) |
May 08, 2012 | 17.17 | 17.48 | 16.90 | 17.48 | 452,796 | +0.26(+1.51%) |
May 07, 2012 | 17.75 | 17.75 | 17.04 | 17.22 | 560,169 | -0.54(-3.04%) |
May 04, 2012 | 17.77 | 17.88 | 17.36 | 17.76 | 574,855 | -0.12(-0.67%) |
May 03, 2012 | 18.59 | 18.60 | 17.88 | 17.88 | 431,691 | -0.64(-3.46%) |
May 02, 2012 | 18.58 | 18.65 | 18.14 | 18.52 | 589,707 | -0.05(-0.27%) |
May 01, 2012 | 17.98 | 18.74 | 17.95 | 18.57 | 645,417 | +0.75(+4.21%) |
Apr 30, 2012 | 17.60 | 17.95 | 17.41 | 17.82 | 497,948 | +0.22(+1.25%) |
Apr 27, 2012 | 17.67 | 17.69 | 17.39 | 17.60 | 529,865 | +0.08(+0.46%) |
Apr 26, 2012 | 17.54 | 18.01 | 17.50 | 17.52 | 604,976 | +0.12(+0.69%) |
Apr 25, 2012 | 16.90 | 17.43 | 16.68 | 17.40 | 604,328 | +0.67(+4.00%) |
Apr 24, 2012 | 17.05 | 17.07 | 16.66 | 16.73 | 342,792 | -0.31(-1.82%) |
Apr 23, 2012 | 17.22 | 17.22 | 16.80 | 17.04 | 517,730 | -0.18(-1.05%) |
Apr 20, 2012 | 17.17 | 17.42 | 17.09 | 17.22 | 313,816 | +0.06(+0.35%) |
Apr 19, 2012 | 17.33 | 17.45 | 17.11 | 17.16 | 839,060 | -0.16(-0.92%) |
Apr 18, 2012 | 17.40 | 17.45 | 17.15 | 17.32 | 495,238 | -0.07(-0.40%) |
Apr 17, 2012 | 17.15 | 17.46 | 17.15 | 17.39 | 316,307 | +0.20(+1.16%) |
Apr 16, 2012 | 17.28 | 17.61 | 17.15 | 17.19 | 464,323 | -0.11(-0.64%) |
Apr 13, 2012 | 17.90 | 17.90 | 17.30 | 17.30 | 312,393 | -0.64(-3.57%) |
Apr 12, 2012 | 17.75 | 17.99 | 17.57 | 17.94 | 576,095 | +0.12(+0.67%) |
Apr 11, 2012 | 17.86 | 18.39 | 17.68 | 17.82 | 577,616 | +0.32(+1.83%) |
Apr 10, 2012 | 17.80 | 17.81 | 17.20 | 17.50 | 662,887 | -0.35(-1.96%) |
Apr 09, 2012 | 18.50 | 18.52 | 17.85 | 17.85 | 474,261 | -0.75(-4.03%) |
Apr 05, 2012 | 18.89 | 18.97 | 18.51 | 18.60 | 410,603 | -0.36(-1.90%) |
Apr 04, 2012 | 19.17 | 19.24 | 18.92 | 18.96 | 494,794 | -0.53(-2.72%) |
Apr 03, 2012 | 19.56 | 19.61 | 19.40 | 19.49 | 536,905 | -0.17(-0.86%) |
Apr 02, 2012 | 20.10 | 20.15 | 19.54 | 19.66 | 965,950 | -0.54(-2.67%) |
Mar 30, 2012 | 20.12 | 20.49 | 20.11 | 20.20 | 528,643 | +0.25(+1.25%) |
Mar 29, 2012 | 20.16 | 20.29 | 19.85 | 19.95 | 336,885 | -0.32(-1.58%) |
Mar 28, 2012 | 20.44 | 20.47 | 19.96 | 20.27 | 452,456 | -0.17(-0.83%) |
Mar 27, 2012 | 20.66 | 20.73 | 20.44 | 20.44 | 407,912 | -0.04(-0.20%) |
Mar 26, 2012 | 20.45 | 20.79 | 20.35 | 20.48 | 385,111 | +0.24(+1.19%) |
Mar 23, 2012 | 20.00 | 20.40 | 19.83 | 20.24 | 366,806 | +0.29(+1.45%) |
Mar 22, 2012 | 20.25 | 20.25 | 19.77 | 19.95 | 344,718 | -0.30(-1.48%) |
Mar 21, 2012 | 20.33 | 20.40 | 20.13 | 20.25 | 412,996 | +0.02(+0.10%) |
Mar 20, 2012 | 20.50 | 20.50 | 20.13 | 20.23 | 357,073 | -0.28(-1.37%) |
Mar 19, 2012 | 20.07 | 20.55 | 19.94 | 20.51 | 574,970 | +0.46(+2.29%) |
Mar 16, 2012 | 19.99 | 20.05 | 19.90 | 20.05 | 661,331 | +0.13(+0.65%) |
Mar 15, 2012 | 20.02 | 20.02 | 19.80 | 19.92 | 715,553 | -0.04(-0.20%) |
Mar 14, 2012 | 20.11 | 20.29 | 19.95 | 19.96 | 683,478 | -0.26(-1.29%) |
Mar 13, 2012 | 20.55 | 20.55 | 20.05 | 20.22 | 867,627 | -0.28(-1.37%) |
Mar 12, 2012 | 20.47 | 20.51 | 20.29 | 20.50 | 1,400,620 | +0.02(+0.10%) |
Mar 09, 2012 | 20.60 | 20.61 | 20.17 | 20.48 | 935,720 | -0.07(-0.34%) |
Mar 08, 2012 | 21.00 | 21.00 | 20.36 | 20.55 | 814,336 | -0.35(-1.67%) |
Mar 07, 2012 | 21.39 | 21.40 | 20.80 | 20.90 | 458,423 | -0.32(-1.51%) |
Mar 06, 2012 | 21.56 | 21.56 | 21.01 | 21.22 | 334,735 | -0.34(-1.58%) |
Mar 05, 2012 | 22.00 | 22.23 | 21.50 | 21.56 | 315,439 | -0.54(-2.44%) |
Mar 02, 2012 | 22.29 | 22.57 | 22.05 | 22.10 | 537,660 | -0.18(-0.81%) |
Mar 01, 2012 | 23.00 | 23.19 | 21.97 | 22.28 | 537,239 | -0.72(-3.13%) |
Feb 29, 2012 | 22.99 | 23.00 | 22.71 | 23.00 | 282,076 | +0.03(+0.13%) |
Feb 28, 2012 | 22.75 | 23.19 | 22.75 | 22.97 | 231,233 | +0.17(+0.75%) |
Feb 27, 2012 | 23.18 | 23.18 | 22.79 | 22.80 | 201,751 | -0.38(-1.64%) |
Feb 24, 2012 | 23.24 | 23.38 | 23.16 | 23.18 | 249,403 | +0.06(+0.26%) |
Feb 23, 2012 | 23.12 | 23.35 | 23.02 | 23.12 | 286,071 | +0.07(+0.30%) |
Feb 22, 2012 | 23.33 | 23.33 | 22.89 | 23.05 | 264,477 | -0.13(-0.56%) |
Feb 21, 2012 | 23.09 | 23.36 | 23.05 | 23.18 | 454,841 | +0.35(+1.53%) |
Feb 17, 2012 | 22.83 | 22.83 | 22.83 | 0 | +0.29(+1.29%) | |
Feb 16, 2012 | 22.82 | 22.82 | 22.46 | 22.54 | 362,765 | -0.24(-1.05%) |
Feb 15, 2012 | 22.28 | 22.80 | 22.18 | 22.78 | 508,471 | +0.58(+2.61%) |
Feb 14, 2012 | 22.24 | 22.29 | 22.00 | 22.20 | 260,532 | -0.03(-0.13%) |
Feb 13, 2012 | 22.36 | 22.44 | 22.15 | 22.23 | 1,014,200 | -0.13(-0.58%) |
Feb 10, 2012 | 22.46 | 22.66 | 22.29 | 22.36 | 310,891 | -0.22(-0.97%) |
Feb 09, 2012 | 22.85 | 22.93 | 22.45 | 22.58 | 511,010 | -0.27(-1.18%) |
Feb 08, 2012 | 22.93 | 22.93 | 22.55 | 22.85 | 1,286,863 | +0.12(+0.53%) |
Feb 07, 2012 | 22.97 | 22.97 | 22.45 | 22.73 | 649,551 | -0.20(-0.87%) |
Feb 06, 2012 | 22.76 | 22.93 | 22.63 | 22.93 | 372,047 | +0.26(+1.15%) |
Feb 03, 2012 | 23.60 | 23.60 | 22.67 | 22.67 | 747,154 | -0.83(-3.53%) |
Feb 02, 2012 | 23.59 | 23.65 | 23.04 | 23.50 | 652,025 | +0.01(+0.04%) |