Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 15.16 | 15.30 | 15.05 | 15.15 | 839,109 | -0.11(-0.72%) |
Feb 27, 2013 | 15.29 | 15.50 | 15.11 | 15.26 | 1,343,387 | +0.16(+1.06%) |
Feb 26, 2013 | 15.41 | 15.50 | 14.95 | 15.10 | 1,998,173 | -0.33(-2.14%) |
Feb 22, 2013 | 15.00 | 15.73 | 15.00 | 15.43 | 3,878,605 | +0.53(+3.56%) |
Feb 21, 2013 | 14.50 | 15.39 | 14.48 | 14.90 | 5,362,953 | +0.29(+1.98%) |
Feb 20, 2013 | 14.77 | 14.88 | 14.54 | 14.61 | 3,440,385 | -0.09(-0.61%) |
Feb 19, 2013 | 15.13 | 15.13 | 14.69 | 14.70 | 3,033,174 | -0.26(-1.74%) |
Feb 15, 2013 | 15.00 | 15.16 | 14.86 | 14.96 | 1,771,513 | +0.07(+0.46%) |
Feb 14, 2013 | 15.05 | 15.08 | 14.84 | 14.89 | 1,383,955 | -0.19(-1.25%) |
Feb 13, 2013 | 15.27 | 15.38 | 15.01 | 15.08 | 1,880,137 | -0.20(-1.31%) |
Feb 12, 2013 | 15.23 | 15.39 | 15.16 | 15.28 | 1,009,394 | +0.07(+0.46%) |
Feb 11, 2013 | 15.17 | 15.25 | 14.92 | 15.21 | 1,146,111 | +0.08(+0.53%) |
Feb 08, 2013 | 15.00 | 15.29 | 14.93 | 15.13 | 1,315,204 | +0.13(+0.87%) |
Feb 07, 2013 | 15.07 | 15.15 | 14.79 | 15.00 | 1,360,811 | -0.08(-0.53%) |
Feb 06, 2013 | 14.84 | 15.10 | 14.78 | 15.08 | 1,208,938 | +0.29(+1.96%) |
Feb 04, 2013 | 14.89 | 14.95 | 14.72 | 14.79 | 1,419,516 | -0.21(-1.40%) |
Feb 01, 2013 | 14.94 | 15.17 | 14.80 | 15.00 | 1,172,805 | +0.14(+0.94%) |
Jan 31, 2013 | 14.69 | 14.94 | 14.66 | 14.86 | 1,669,862 | +0.09(+0.61%) |
Jan 30, 2013 | 15.11 | 15.24 | 14.73 | 14.77 | 1,754,785 | -0.41(-2.70%) |
Jan 29, 2013 | 15.25 | 15.29 | 15.09 | 15.18 | 1,418,426 | -0.05(-0.33%) |
Jan 28, 2013 | 15.05 | 15.28 | 14.90 | 15.23 | 2,065,625 | +0.38(+2.56%) |
Jan 25, 2013 | 14.64 | 14.94 | 14.58 | 14.85 | 1,642,468 | +0.26(+1.78%) |
Jan 24, 2013 | 14.38 | 14.68 | 14.38 | 14.59 | 1,586,103 | +0.14(+0.97%) |
Jan 23, 2013 | 14.54 | 14.55 | 14.40 | 14.45 | 1,246,480 | -0.07(-0.48%) |
Jan 22, 2013 | 14.48 | 14.79 | 14.37 | 14.52 | 3,737,790 | +0.25(+1.75%) |
Jan 18, 2013 | 14.58 | 14.78 | 14.23 | 14.27 | 2,613,746 | -0.30(-2.06%) |
Jan 17, 2013 | 14.29 | 14.78 | 14.20 | 14.57 | 2,614,142 | +0.38(+2.68%) |
Jan 16, 2013 | 14.92 | 15.00 | 14.13 | 14.19 | 6,436,917 | -1.52(-9.68%) |
Jan 15, 2013 | 15.40 | 15.80 | 15.32 | 15.71 | 1,341,668 | +0.19(+1.22%) |
Jan 14, 2013 | 15.66 | 15.90 | 15.37 | 15.52 | 1,720,358 | -0.01(-0.06%) |
Jan 11, 2013 | 15.37 | 15.59 | 15.27 | 15.53 | 1,432,180 | +0.17(+1.11%) |
Jan 10, 2013 | 15.37 | 15.50 | 14.96 | 15.36 | 1,227,127 | +0.11(+0.72%) |
Jan 09, 2013 | 15.24 | 15.44 | 15.13 | 15.25 | 1,742,986 | +0.02(+0.13%) |
Jan 08, 2013 | 15.36 | 15.54 | 15.05 | 15.23 | 1,490,320 | -0.13(-0.85%) |
Jan 07, 2013 | 15.25 | 15.70 | 15.00 | 15.36 | 2,237,964 | +0.01(+0.07%) |
Jan 04, 2013 | 15.22 | 15.50 | 15.10 | 15.35 | 2,250,820 | +0.27(+1.79%) |
Jan 03, 2013 | 14.65 | 15.36 | 14.61 | 15.08 | 2,390,962 | +0.28(+1.89%) |
Jan 02, 2013 | 14.70 | 14.89 | 14.38 | 14.80 | 3,522,988 | +0.42(+2.92%) |
Dec 31, 2012 | 13.85 | 14.44 | 13.78 | 14.38 | 1,358,886 | +0.51(+3.68%) |
Dec 28, 2012 | 13.66 | 14.04 | 13.63 | 13.87 | 1,487,629 | +0.13(+0.95%) |
Dec 27, 2012 | 13.80 | 13.80 | 13.34 | 13.74 | 1,317,003 | +0.04(+0.29%) |
Dec 26, 2012 | 13.75 | 13.80 | 13.56 | 13.70 | 1,337,906 | +0.04(+0.29%) |
Dec 24, 2012 | 13.75 | 13.89 | 13.56 | 13.66 | 598,025 | -0.09(-0.65%) |
Dec 21, 2012 | 13.50 | 13.78 | 13.31 | 13.75 | 2,274,696 | +0.06(+0.44%) |
Dec 20, 2012 | 13.88 | 13.92 | 13.53 | 13.69 | 1,649,500 | -0.21(-1.51%) |
Dec 19, 2012 | 14.34 | 14.36 | 13.90 | 13.90 | 1,236,767 | -0.35(-2.46%) |
Dec 18, 2012 | 13.84 | 14.28 | 13.81 | 14.25 | 1,577,018 | +0.48(+3.49%) |
Dec 17, 2012 | 13.58 | 13.78 | 13.53 | 13.77 | 819,179 | +0.23(+1.70%) |
Dec 14, 2012 | 13.83 | 13.97 | 13.44 | 13.54 | 1,651,319 | -0.36(-2.59%) |
Dec 13, 2012 | 14.13 | 14.29 | 13.75 | 13.90 | 1,527,897 | -0.18(-1.28%) |
Dec 12, 2012 | 14.44 | 14.48 | 14.08 | 14.08 | 1,886,191 | -0.25(-1.74%) |
Dec 11, 2012 | 13.98 | 14.47 | 13.84 | 14.33 | 3,745,772 | +0.54(+3.92%) |
Dec 10, 2012 | 13.64 | 14.08 | 13.63 | 13.79 | 2,492,730 | +0.14(+1.03%) |
Dec 07, 2012 | 13.73 | 13.95 | 13.48 | 13.65 | 1,429,751 | +0.01(+0.07%) |
Dec 06, 2012 | 13.42 | 13.68 | 13.25 | 13.64 | 1,443,743 | +0.34(+2.56%) |
Dec 05, 2012 | 13.28 | 13.39 | 13.04 | 13.30 | 1,199,687 | +0.02(+0.15%) |
Dec 04, 2012 | 13.20 | 13.38 | 13.08 | 13.28 | 1,037,963 | -0.07(-0.52%) |
Nov 30, 2012 | 13.64 | 13.73 | 13.20 | 13.35 | 1,663,404 | -0.30(-2.20%) |
Nov 29, 2012 | 13.75 | 13.97 | 13.56 | 13.65 | 1,840,357 | +0.01(+0.07%) |
Nov 28, 2012 | 13.51 | 13.72 | 13.35 | 13.64 | 2,255,714 | +0.15(+1.11%) |
Nov 27, 2012 | 12.95 | 13.74 | 12.85 | 13.49 | 6,830,671 | +1.14(+9.23%) |
Nov 26, 2012 | 12.40 | 12.51 | 12.20 | 12.35 | 1,907,804 | -0.08(-0.64%) |
Nov 23, 2012 | 12.56 | 12.58 | 12.35 | 12.43 | 674,242 | +0.03(+0.24%) |
Nov 21, 2012 | 12.33 | 12.53 | 12.22 | 12.40 | 802,491 | +0.07(+0.57%) |
Nov 20, 2012 | 12.59 | 12.65 | 12.27 | 12.33 | 827,172 | -0.26(-2.07%) |
Nov 19, 2012 | 12.22 | 12.62 | 12.12 | 12.59 | 2,585,041 | +0.56(+4.66%) |
Nov 16, 2012 | 12.14 | 12.23 | 12.00 | 12.03 | 2,164,218 | -0.16(-1.31%) |
Nov 15, 2012 | 12.18 | 12.21 | 12.00 | 12.19 | 1,394,869 | -0.01(-0.08%) |
Nov 14, 2012 | 12.61 | 12.65 | 12.09 | 12.20 | 1,900,308 | -0.41(-3.25%) |
Nov 13, 2012 | 12.31 | 12.68 | 12.26 | 12.61 | 2,545,691 | +0.20(+1.61%) |
Nov 12, 2012 | 12.23 | 12.43 | 12.17 | 12.41 | 1,586,361 | +0.27(+2.22%) |
Nov 09, 2012 | 12.10 | 12.19 | 12.00 | 12.14 | 1,712,540 | +0.02(+0.17%) |
Nov 08, 2012 | 12.40 | 12.50 | 12.05 | 12.12 | 1,725,500 | -0.27(-2.18%) |
Nov 07, 2012 | 12.61 | 12.65 | 12.36 | 12.39 | 2,137,580 | -0.24(-1.90%) |
Nov 06, 2012 | 13.17 | 13.28 | 12.54 | 12.63 | 3,830,064 | -0.48(-3.67%) |
Nov 05, 2012 | 12.98 | 13.23 | 12.97 | 13.11 | 1,708,987 | +0.15(+1.16%) |
Nov 02, 2012 | 12.79 | 13.14 | 12.61 | 12.96 | 2,700,635 | +0.17(+1.33%) |
Nov 01, 2012 | 12.71 | 12.95 | 12.70 | 12.79 | 1,858,722 | +0.19(+1.51%) |
Oct 31, 2012 | 12.74 | 12.97 | 12.57 | 12.60 | 2,098,767 | -0.13(-1.02%) |
Oct 26, 2012 | 12.86 | 12.73 | 12.73 | 12.73 | 4,541,700 | -0.03(-0.24%) |
Oct 25, 2012 | 13.91 | 14.04 | 12.61 | 12.76 | 16,139,679 | -3.43(-21.19%) |
Oct 24, 2012 | 16.48 | 16.62 | 15.92 | 16.19 | 2,280,579 | -0.22(-1.34%) |
Oct 23, 2012 | 16.50 | 16.55 | 16.18 | 16.41 | 948,332 | +0.03(+0.18%) |
Oct 19, 2012 | 16.55 | 16.67 | 16.31 | 16.38 | 1,465,038 | -0.23(-1.38%) |
Oct 18, 2012 | 16.37 | 16.70 | 16.34 | 16.61 | 1,822,678 | +0.40(+2.47%) |
Oct 17, 2012 | 16.01 | 16.33 | 15.84 | 16.21 | 1,597,027 | +0.21(+1.31%) |
Oct 16, 2012 | 15.74 | 16.10 | 15.67 | 16.00 | 1,486,933 | +0.33(+2.11%) |
Oct 15, 2012 | 15.76 | 15.90 | 15.60 | 15.67 | 796,778 | -0.02(-0.13%) |
Oct 12, 2012 | 16.08 | 16.23 | 15.64 | 15.69 | 915,046 | -0.42(-2.61%) |
Oct 11, 2012 | 15.89 | 16.27 | 15.81 | 16.11 | 847,978 | +0.41(+2.61%) |
Oct 10, 2012 | 15.78 | 15.99 | 15.62 | 15.70 | 1,088,156 | -0.03(-0.19%) |
Oct 09, 2012 | 16.12 | 16.26 | 15.72 | 15.73 | 924,473 | -0.42(-2.60%) |
Oct 08, 2012 | 16.44 | 16.57 | 16.08 | 16.15 | 692,157 | -0.34(-2.06%) |
Oct 05, 2012 | 16.56 | 16.79 | 16.44 | 16.49 | 1,141,246 | +0.07(+0.43%) |
Oct 04, 2012 | 16.15 | 16.46 | 16.01 | 16.42 | 1,040,636 | +0.35(+2.18%) |
Oct 03, 2012 | 16.47 | 16.53 | 16.02 | 16.07 | 1,308,656 | -0.33(-2.01%) |
Oct 02, 2012 | 16.19 | 16.43 | 16.12 | 16.40 | 1,238,380 | +0.28(+1.74%) |
Oct 01, 2012 | 16.28 | 16.54 | 15.90 | 16.12 | 1,184,912 | -0.09(-0.56%) |
Sep 28, 2012 | 16.17 | 16.41 | 16.08 | 16.21 | 1,155,843 | -0.16(-0.98%) |
Sep 27, 2012 | 16.43 | 16.64 | 16.00 | 16.37 | 1,365,425 | +0.07(+0.43%) |
Sep 26, 2012 | 16.30 | 16.50 | 16.06 | 16.30 | 1,258,625 | +0.02(+0.12%) |
Sep 25, 2012 | 16.88 | 16.95 | 16.24 | 16.28 | 1,561,189 | -0.56(-3.33%) |
Sep 24, 2012 | 17.03 | 17.14 | 16.80 | 16.84 | 1,137,260 | -0.34(-2.01%) |
Sep 21, 2012 | 17.50 | 17.66 | 17.11 | 17.18 | 1,410,544 | -0.14(-0.78%) |
Sep 20, 2012 | 17.62 | 17.64 | 17.20 | 17.32 | 1,181,173 | -0.33(-1.87%) |
Sep 19, 2012 | 17.72 | 17.90 | 17.45 | 17.65 | 1,206,295 | -0.12(-0.68%) |
Sep 18, 2012 | 17.55 | 17.80 | 17.32 | 17.77 | 1,608,742 | +0.17(+0.97%) |
Sep 17, 2012 | 17.75 | 17.76 | 17.39 | 17.60 | 1,149,861 | -0.24(-1.35%) |
Sep 14, 2012 | 17.61 | 18.36 | 17.53 | 17.84 | 3,039,910 | +0.33(+1.88%) |
Sep 13, 2012 | 17.78 | 17.80 | 16.82 | 17.51 | 3,593,530 | -0.37(-2.07%) |
Sep 12, 2012 | 18.43 | 18.52 | 17.72 | 17.88 | 2,211,335 | -0.36(-1.97%) |
Sep 11, 2012 | 18.20 | 18.52 | 17.87 | 18.24 | 1,385,763 | +0.02(+0.11%) |
Sep 10, 2012 | 18.29 | 18.44 | 18.02 | 18.22 | 1,434,227 | -0.02(-0.11%) |
Sep 07, 2012 | 18.30 | 18.38 | 18.00 | 18.24 | 1,092,233 | -0.03(-0.16%) |
Sep 06, 2012 | 18.00 | 18.60 | 17.99 | 18.27 | 1,671,336 | +0.34(+1.90%) |
Sep 05, 2012 | 17.85 | 18.09 | 17.66 | 17.93 | 1,581,654 | -0.01(-0.06%) |
Sep 04, 2012 | 17.42 | 17.97 | 17.28 | 17.94 | 1,617,303 | +0.45(+2.57%) |
Aug 31, 2012 | 17.41 | 17.63 | 17.15 | 17.49 | 967,266 | +0.27(+1.57%) |
Aug 30, 2012 | 17.54 | 17.58 | 17.21 | 17.22 | 951,565 | -0.46(-2.60%) |
Aug 29, 2012 | 17.64 | 17.90 | 17.55 | 17.68 | 1,163,328 | +0.23(+1.32%) |
Aug 27, 2012 | 17.73 | 17.98 | 17.22 | 17.45 | 1,774,465 | -0.20(-1.13%) |
Aug 24, 2012 | 16.31 | 17.81 | 16.30 | 17.65 | 3,716,862 | +1.34(+8.22%) |
Aug 23, 2012 | 17.02 | 17.02 | 16.14 | 16.31 | 3,348,302 | -0.77(-4.51%) |
Aug 22, 2012 | 16.93 | 17.26 | 16.88 | 17.08 | 1,410,919 | +0.10(+0.59%) |
Aug 21, 2012 | 16.82 | 17.07 | 16.76 | 16.98 | 1,589,241 | +0.18(+1.07%) |
Aug 20, 2012 | 17.25 | 17.33 | 16.67 | 16.80 | 1,412,251 | -0.47(-2.72%) |
Aug 17, 2012 | 16.82 | 17.38 | 16.78 | 17.27 | 2,119,990 | +0.48(+2.86%) |
Aug 16, 2012 | 16.67 | 16.86 | 16.44 | 16.79 | 832,765 | +0.15(+0.90%) |
Aug 15, 2012 | 16.47 | 16.82 | 16.47 | 16.64 | 706,554 | +0.12(+0.73%) |
Aug 14, 2012 | 16.65 | 16.81 | 16.42 | 16.52 | 1,143,045 | +0.02(+0.12%) |
Aug 13, 2012 | 16.41 | 16.53 | 15.96 | 16.50 | 960,335 | +0.01(+0.06%) |
Aug 10, 2012 | 16.71 | 16.76 | 16.31 | 16.49 | 824,495 | -0.25(-1.49%) |
Aug 09, 2012 | 16.71 | 16.89 | 16.59 | 16.74 | 1,059,322 | +0.05(+0.30%) |
Aug 08, 2012 | 16.80 | 17.01 | 16.58 | 16.69 | 1,090,792 | -0.24(-1.42%) |
Aug 07, 2012 | 16.62 | 17.24 | 16.62 | 16.93 | 1,719,872 | +0.39(+2.36%) |
Aug 06, 2012 | 16.07 | 16.61 | 16.02 | 16.54 | 1,161,494 | +0.54(+3.37%) |
Aug 03, 2012 | 15.95 | 16.24 | 15.75 | 16.00 | 2,331,239 | +0.39(+2.50%) |
Aug 02, 2012 | 15.45 | 15.76 | 15.40 | 15.61 | 1,703,454 | +0.00(+0.00%) |
Aug 01, 2012 | 15.41 | 15.71 | 15.36 | 15.61 | 2,519,828 | +0.26(+1.69%) |
Jul 31, 2012 | 15.56 | 15.64 | 15.32 | 15.35 | 1,889,218 | -0.23(-1.48%) |
Jul 30, 2012 | 15.80 | 15.85 | 15.22 | 15.58 | 2,482,960 | -0.21(-1.33%) |
Jul 27, 2012 | 16.31 | 16.34 | 15.51 | 15.79 | 3,878,252 | -0.45(-2.74%) |
Jul 26, 2012 | 14.80 | 16.79 | 14.57 | 16.23 | 10,870,821 | +2.34(+16.88%) |
Jul 25, 2012 | 13.96 | 14.25 | 13.84 | 13.89 | 2,619,419 | -0.02(-0.18%) |
Jul 24, 2012 | 14.35 | 14.44 | 13.85 | 13.91 | 2,065,064 | -0.33(-2.28%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.18 | 14.24 | 2,376,177 | -0.88(-5.82%) |
Jul 20, 2012 | 15.31 | 15.35 | 15.04 | 15.12 | 2,024,318 | -0.19(-1.24%) |
Jul 19, 2012 | 15.00 | 15.50 | 14.91 | 15.31 | 1,508,856 | +0.39(+2.61%) |
Jul 18, 2012 | 14.07 | 15.13 | 13.86 | 14.92 | 2,516,501 | +0.78(+5.52%) |
Jul 17, 2012 | 14.57 | 14.64 | 14.04 | 14.14 | 1,917,943 | -0.37(-2.55%) |
Jul 16, 2012 | 14.67 | 14.92 | 14.33 | 14.51 | 1,335,610 | -0.28(-1.86%) |
Jul 13, 2012 | 14.74 | 14.98 | 14.56 | 14.79 | 1,123,818 | +0.11(+0.72%) |
Jul 12, 2012 | 13.91 | 14.78 | 13.80 | 14.68 | 2,142,345 | +0.54(+3.82%) |
Jul 11, 2012 | 14.35 | 14.35 | 13.92 | 14.14 | 1,888,306 | -0.14(-0.98%) |
Jul 10, 2012 | 15.06 | 15.25 | 14.17 | 14.28 | 2,569,496 | -0.58(-3.90%) |
Jul 09, 2012 | 15.89 | 15.89 | 14.81 | 14.86 | 3,484,900 | -1.14(-7.13%) |
Jul 06, 2012 | 16.79 | 16.83 | 15.98 | 16.00 | 1,624,060 | -0.97(-5.72%) |
Jul 05, 2012 | 15.89 | 17.04 | 15.86 | 16.97 | 2,022,766 | +1.11(+7.00%) |
Jul 03, 2012 | 15.51 | 15.87 | 15.42 | 15.86 | 920,001 | +0.32(+2.06%) |
Jul 02, 2012 | 16.13 | 16.13 | 15.47 | 15.54 | 1,631,700 | -0.61(-3.78%) |
Jun 29, 2012 | 15.91 | 16.25 | 15.65 | 16.15 | 1,538,819 | +0.51(+3.26%) |
Jun 28, 2012 | 15.64 | 15.78 | 15.24 | 15.64 | 1,127,817 | -0.12(-0.76%) |
Jun 27, 2012 | 15.67 | 15.84 | 15.44 | 15.76 | 782,486 | +0.11(+0.70%) |
Jun 26, 2012 | 15.83 | 16.05 | 15.64 | 15.65 | 813,821 | -0.20(-1.26%) |
Jun 25, 2012 | 15.94 | 16.20 | 15.77 | 15.85 | 1,029,971 | -0.27(-1.67%) |
Jun 22, 2012 | 15.90 | 16.21 | 15.76 | 16.12 | 1,107,601 | +0.45(+2.87%) |
Jun 21, 2012 | 16.13 | 16.13 | 15.61 | 15.67 | 1,052,823 | -0.49(-3.03%) |
Jun 20, 2012 | 16.10 | 16.25 | 15.83 | 16.16 | 1,027,105 | +0.02(+0.12%) |
Jun 19, 2012 | 16.18 | 16.40 | 16.06 | 16.14 | 1,667,556 | +0.05(+0.31%) |
Jun 18, 2012 | 16.12 | 16.21 | 15.86 | 16.09 | 1,155,525 | -0.14(-0.89%) |
Jun 15, 2012 | 15.79 | 16.28 | 15.69 | 16.23 | 1,213,073 | +0.45(+2.82%) |
Jun 14, 2012 | 15.57 | 15.94 | 15.50 | 15.79 | 1,038,816 | +0.22(+1.41%) |
Jun 13, 2012 | 15.73 | 16.10 | 15.44 | 15.57 | 1,218,206 | -0.23(-1.46%) |
Jun 12, 2012 | 16.12 | 16.14 | 15.68 | 15.80 | 2,092,775 | -0.19(-1.19%) |
Jun 11, 2012 | 16.80 | 16.80 | 15.92 | 15.99 | 1,505,983 | -0.44(-2.68%) |
Jun 08, 2012 | 16.15 | 16.47 | 15.94 | 16.43 | 1,806,335 | +0.18(+1.11%) |
Jun 07, 2012 | 16.93 | 16.93 | 16.10 | 16.25 | 1,710,740 | -0.49(-2.93%) |
Jun 06, 2012 | 16.70 | 17.00 | 16.46 | 16.74 | 1,949,071 | +0.26(+1.58%) |
Jun 05, 2012 | 16.09 | 16.56 | 16.00 | 16.48 | 960,600 | +0.38(+2.36%) |
Jun 04, 2012 | 16.17 | 16.38 | 15.70 | 16.10 | 900,337 | -0.07(-0.43%) |
Jun 01, 2012 | 16.52 | 16.52 | 15.84 | 16.17 | 1,741,337 | -0.74(-4.38%) |
May 31, 2012 | 17.38 | 17.38 | 16.20 | 16.91 | 1,808,030 | -0.31(-1.80%) |
May 30, 2012 | 17.75 | 17.83 | 17.16 | 17.22 | 1,337,325 | -0.82(-4.55%) |
May 29, 2012 | 17.70 | 18.14 | 17.45 | 18.04 | 1,845,296 | +0.60(+3.44%) |
May 25, 2012 | 17.18 | 17.60 | 17.14 | 17.44 | 1,465,780 | +0.35(+2.05%) |
May 24, 2012 | 17.04 | 17.40 | 16.97 | 17.09 | 2,056,708 | +0.23(+1.36%) |
May 23, 2012 | 16.52 | 16.98 | 16.23 | 16.86 | 2,579,610 | +0.11(+0.66%) |
May 22, 2012 | 16.50 | 16.91 | 16.30 | 16.75 | 2,338,915 | +0.33(+2.01%) |
May 21, 2012 | 15.66 | 16.45 | 15.49 | 16.42 | 1,713,841 | +0.93(+6.00%) |
May 18, 2012 | 15.86 | 16.37 | 15.38 | 15.49 | 3,370,674 | -0.28(-1.78%) |
May 17, 2012 | 16.68 | 16.74 | 15.70 | 15.77 | 2,307,155 | -0.96(-5.74%) |
May 16, 2012 | 16.97 | 17.10 | 16.66 | 16.73 | 1,293,092 | -0.14(-0.83%) |
May 15, 2012 | 17.25 | 17.41 | 16.74 | 16.87 | 1,787,941 | -0.19(-1.11%) |
May 14, 2012 | 17.36 | 17.58 | 17.01 | 17.06 | 1,673,110 | -0.53(-3.01%) |
May 11, 2012 | 16.68 | 18.23 | 16.66 | 17.59 | 3,165,960 | +0.73(+4.33%) |
May 10, 2012 | 17.80 | 17.95 | 16.73 | 16.86 | 3,916,116 | -0.84(-4.75%) |
May 09, 2012 | 17.42 | 17.85 | 17.10 | 17.70 | 2,350,622 | +0.03(+0.17%) |
May 08, 2012 | 17.85 | 17.90 | 16.46 | 17.67 | 4,190,789 | -0.38(-2.11%) |
May 07, 2012 | 18.34 | 18.46 | 17.84 | 18.05 | 2,685,433 | -0.38(-2.06%) |
May 04, 2012 | 19.44 | 19.44 | 18.32 | 18.43 | 3,830,559 | -1.07(-5.49%) |
May 03, 2012 | 20.27 | 20.36 | 19.47 | 19.50 | 2,187,280 | -0.84(-4.13%) |
May 02, 2012 | 19.94 | 20.50 | 19.90 | 20.34 | 1,399,390 | +0.21(+1.04%) |
May 01, 2012 | 20.22 | 20.47 | 20.09 | 20.13 | 1,512,926 | -0.07(-0.35%) |
Apr 30, 2012 | 19.96 | 20.31 | 19.83 | 20.20 | 1,935,535 | +0.27(+1.35%) |
Apr 27, 2012 | 20.28 | 20.42 | 19.81 | 19.93 | 2,029,692 | -0.33(-1.63%) |
Apr 26, 2012 | 21.45 | 21.56 | 19.62 | 20.26 | 8,601,479 | -1.78(-8.08%) |
Apr 25, 2012 | 21.93 | 22.29 | 21.47 | 22.04 | 3,343,659 | +0.55(+2.56%) |
Apr 24, 2012 | 22.19 | 22.32 | 21.47 | 21.49 | 2,489,343 | -0.84(-3.76%) |
Apr 23, 2012 | 21.67 | 22.46 | 21.37 | 22.33 | 2,672,002 | +0.33(+1.50%) |
Apr 20, 2012 | 22.35 | 22.59 | 21.96 | 22.00 | 1,923,880 | -0.07(-0.32%) |
Apr 19, 2012 | 22.05 | 22.45 | 21.85 | 22.07 | 2,156,748 | +0.03(+0.14%) |
Apr 18, 2012 | 21.90 | 22.09 | 21.70 | 22.04 | 1,957,978 | +0.00(+0.00%) |
Apr 17, 2012 | 21.30 | 22.33 | 21.29 | 22.04 | 2,206,754 | +1.05(+5.00%) |
Apr 16, 2012 | 21.48 | 21.69 | 20.98 | 20.99 | 1,941,240 | -0.39(-1.82%) |
Apr 13, 2012 | 20.67 | 21.60 | 20.56 | 21.38 | 1,843,313 | +0.61(+2.94%) |
Apr 12, 2012 | 20.32 | 20.89 | 20.27 | 20.77 | 1,584,750 | +0.77(+3.85%) |
Apr 11, 2012 | 19.61 | 20.25 | 19.56 | 20.00 | 1,281,628 | +0.64(+3.31%) |
Apr 10, 2012 | 20.44 | 20.44 | 19.22 | 19.36 | 1,888,203 | -1.03(-5.05%) |
Apr 09, 2012 | 20.23 | 20.41 | 19.91 | 20.39 | 1,102,150 | -0.13(-0.63%) |
Apr 05, 2012 | 20.52 | 21.10 | 20.49 | 20.52 | 1,213,250 | -0.12(-0.58%) |
Apr 04, 2012 | 20.91 | 21.01 | 20.35 | 20.64 | 1,087,507 | -0.52(-2.46%) |
Apr 03, 2012 | 21.18 | 21.49 | 20.96 | 21.16 | 997,232 | +0.01(+0.05%) |
Apr 02, 2012 | 20.78 | 21.27 | 20.72 | 21.15 | 1,695,468 | +0.23(+1.10%) |
Mar 30, 2012 | 20.87 | 21.32 | 20.67 | 20.92 | 1,168,958 | +0.31(+1.50%) |
Mar 29, 2012 | 20.75 | 20.83 | 20.37 | 20.61 | 1,079,388 | -0.28(-1.34%) |
Mar 28, 2012 | 21.23 | 21.37 | 20.70 | 20.89 | 1,494,068 | -0.38(-1.79%) |
Mar 27, 2012 | 22.11 | 22.40 | 21.22 | 21.27 | 3,122,201 | +0.03(+0.14%) |
Mar 26, 2012 | 20.48 | 21.35 | 20.35 | 21.24 | 2,146,468 | +0.91(+4.48%) |
Mar 23, 2012 | 20.85 | 20.93 | 20.08 | 20.33 | 1,603,948 | -0.40(-1.93%) |
Mar 22, 2012 | 20.08 | 21.12 | 19.99 | 20.73 | 3,464,977 | +0.56(+2.78%) |
Mar 21, 2012 | 19.51 | 20.60 | 19.39 | 20.17 | 3,584,023 | +0.68(+3.49%) |
Mar 20, 2012 | 19.12 | 19.64 | 19.02 | 19.49 | 1,847,162 | +0.16(+0.83%) |
Mar 19, 2012 | 18.97 | 19.54 | 18.96 | 19.33 | 779,571 | +0.26(+1.36%) |
Mar 16, 2012 | 19.60 | 19.66 | 19.02 | 19.07 | 1,233,430 | -0.56(-2.85%) |
Mar 15, 2012 | 19.51 | 19.73 | 19.25 | 19.63 | 906,523 | +0.17(+0.87%) |
Mar 14, 2012 | 19.56 | 19.75 | 19.41 | 19.46 | 1,126,196 | -0.02(-0.10%) |
Mar 13, 2012 | 19.13 | 19.60 | 19.08 | 19.48 | 2,136,613 | +0.54(+2.85%) |
Mar 12, 2012 | 19.13 | 19.19 | 18.60 | 18.94 | 1,832,800 | +0.28(+1.50%) |
Mar 09, 2012 | 18.48 | 19.01 | 18.17 | 18.66 | 4,254,030 | +0.27(+1.47%) |
Mar 08, 2012 | 19.17 | 19.31 | 18.24 | 18.39 | 3,707,157 | -0.64(-3.36%) |
Mar 07, 2012 | 19.10 | 19.28 | 18.97 | 19.03 | 1,313,925 | +0.00(+0.00%) |
Mar 06, 2012 | 19.19 | 19.36 | 18.95 | 19.03 | 1,619,203 | -0.60(-3.06%) |
Mar 05, 2012 | 19.96 | 20.31 | 19.63 | 19.63 | 1,795,795 | -0.42(-2.09%) |
Mar 02, 2012 | 20.45 | 20.72 | 20.01 | 20.05 | 1,529,275 | -0.31(-1.52%) |