Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.97 | 22.07 | 21.62 | 21.64 | 1,040,483 | -0.75(-3.36%) |
Jan 30, 2013 | 22.41 | 22.48 | 22.34 | 22.39 | 764,851 | -0.12(-0.52%) |
Jan 29, 2013 | 22.41 | 22.53 | 22.37 | 22.51 | 375,021 | -0.04(-0.18%) |
Jan 28, 2013 | 22.64 | 22.64 | 22.48 | 22.55 | 403,504 | -0.15(-0.67%) |
Jan 25, 2013 | 22.57 | 22.72 | 22.54 | 22.70 | 349,917 | +0.44(+1.98%) |
Jan 24, 2013 | 22.18 | 22.32 | 22.13 | 22.26 | 495,504 | +0.16(+0.72%) |
Jan 23, 2013 | 22.05 | 22.11 | 21.91 | 22.10 | 455,333 | -0.12(-0.56%) |
Jan 22, 2013 | 22.15 | 22.23 | 21.97 | 22.23 | 670,534 | +0.08(+0.34%) |
Jan 18, 2013 | 22.13 | 22.19 | 21.99 | 22.15 | 754,667 | -0.08(-0.37%) |
Jan 17, 2013 | 22.23 | 22.33 | 22.13 | 22.24 | 478,107 | +0.31(+1.42%) |
Jan 16, 2013 | 21.95 | 22.03 | 21.89 | 21.93 | 616,097 | -0.22(-1.00%) |
Jan 15, 2013 | 21.93 | 22.21 | 21.89 | 22.15 | 784,521 | -0.07(-0.31%) |
Jan 14, 2013 | 22.16 | 22.21 | 22.02 | 22.21 | 833,293 | +0.01(+0.03%) |
Jan 11, 2013 | 22.14 | 22.28 | 22.09 | 22.21 | 945,502 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 22.08 | 21.73 | 22.00 | 1,036,845 | +0.50(+2.34%) |
Jan 09, 2013 | 21.29 | 21.51 | 21.28 | 21.50 | 515,921 | +0.42(+2.00%) |
Jan 08, 2013 | 21.15 | 21.18 | 21.00 | 21.08 | 309,064 | +0.03(+0.13%) |
Jan 07, 2013 | 20.93 | 21.09 | 20.89 | 21.05 | 537,075 | -0.03(-0.16%) |
Jan 04, 2013 | 20.85 | 21.16 | 20.83 | 21.08 | 705,655 | +0.29(+1.39%) |
Jan 03, 2013 | 20.89 | 21.02 | 20.75 | 20.79 | 494,020 | -0.23(-1.08%) |
Jan 02, 2013 | 21.02 | 21.05 | 20.87 | 21.02 | 866,487 | +0.16(+0.76%) |
Dec 31, 2012 | 20.36 | 20.88 | 20.36 | 20.86 | 511,235 | +0.62(+3.07%) |
Dec 28, 2012 | 20.30 | 20.39 | 20.20 | 20.24 | 1,060,090 | -0.55(-2.65%) |
Dec 27, 2012 | 20.82 | 20.82 | 20.61 | 20.79 | 300,975 | +0.17(+0.80%) |
Dec 26, 2012 | 20.78 | 20.78 | 20.49 | 20.63 | 209,449 | +0.06(+0.30%) |
Dec 24, 2012 | 20.76 | 20.76 | 20.53 | 20.57 | 228,175 | -0.21(-1.00%) |
Dec 21, 2012 | 20.51 | 20.77 | 20.42 | 20.77 | 701,638 | +0.02(+0.10%) |
Dec 20, 2012 | 20.63 | 20.77 | 20.56 | 20.75 | 262,103 | +0.19(+0.91%) |
Dec 19, 2012 | 20.84 | 20.84 | 20.55 | 20.57 | 699,294 | +0.13(+0.61%) |
Dec 18, 2012 | 20.15 | 20.47 | 20.11 | 20.44 | 1,329,055 | +0.40(+1.98%) |
Dec 17, 2012 | 19.86 | 20.05 | 19.86 | 20.04 | 404,185 | +0.16(+0.81%) |
Dec 14, 2012 | 19.80 | 19.99 | 19.80 | 19.88 | 565,542 | +0.11(+0.58%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.69 | 19.77 | 609,630 | +0.06(+0.31%) |
Dec 12, 2012 | 19.58 | 19.90 | 19.57 | 19.71 | 375,546 | +0.23(+1.17%) |
Dec 11, 2012 | 19.34 | 19.50 | 19.32 | 19.48 | 694,974 | +0.33(+1.72%) |
Dec 10, 2012 | 18.93 | 19.18 | 18.89 | 19.15 | 385,242 | -0.12(-0.63%) |
Dec 07, 2012 | 19.23 | 19.27 | 19.10 | 19.27 | 195,618 | -0.30(-1.51%) |
Dec 06, 2012 | 19.48 | 19.57 | 19.37 | 19.57 | 1,036,728 | +0.04(+0.21%) |
Dec 05, 2012 | 19.40 | 19.61 | 19.34 | 19.53 | 570,398 | -0.01(-0.03%) |
Dec 04, 2012 | 19.44 | 19.57 | 19.41 | 19.53 | 624,981 | +0.08(+0.41%) |
Nov 30, 2012 | 19.43 | 19.55 | 19.37 | 19.45 | 187,510 | +0.01(+0.07%) |
Nov 29, 2012 | 19.40 | 19.47 | 19.28 | 19.44 | 499,101 | +0.22(+1.16%) |
Nov 28, 2012 | 18.85 | 19.26 | 18.77 | 19.22 | 755,473 | +0.24(+1.24%) |
Nov 27, 2012 | 19.08 | 19.18 | 18.98 | 18.98 | 450,378 | -0.27(-1.40%) |
Nov 26, 2012 | 19.16 | 19.28 | 19.10 | 19.25 | 293,754 | +0.02(+0.11%) |
Nov 23, 2012 | 19.14 | 19.26 | 19.10 | 19.23 | 181,173 | +0.51(+2.73%) |
Nov 21, 2012 | 18.75 | 18.82 | 18.69 | 18.72 | 296,617 | +0.02(+0.11%) |
Nov 20, 2012 | 18.56 | 18.75 | 18.52 | 18.70 | 400,142 | +0.05(+0.25%) |
Nov 19, 2012 | 18.40 | 18.68 | 18.38 | 18.65 | 746,602 | +0.39(+2.14%) |
Nov 16, 2012 | 18.35 | 18.40 | 18.09 | 18.26 | 928,201 | -0.08(-0.44%) |
Nov 15, 2012 | 18.45 | 18.58 | 18.30 | 18.34 | 634,843 | +0.23(+1.26%) |
Nov 14, 2012 | 18.50 | 18.53 | 18.05 | 18.11 | 743,838 | -0.07(-0.37%) |
Nov 13, 2012 | 18.02 | 18.43 | 17.99 | 18.18 | 390,410 | +0.03(+0.19%) |
Nov 12, 2012 | 18.11 | 18.19 | 18.04 | 18.15 | 433,134 | -0.03(-0.18%) |
Nov 09, 2012 | 18.04 | 18.34 | 18.02 | 18.18 | 588,759 | +0.00(+0.00%) |
Nov 08, 2012 | 18.38 | 18.52 | 18.17 | 18.18 | 492,352 | -0.38(-2.03%) |
Nov 07, 2012 | 18.57 | 18.63 | 18.35 | 18.56 | 546,636 | -0.42(-2.20%) |
Nov 06, 2012 | 18.84 | 19.04 | 18.81 | 18.97 | 511,585 | +0.17(+0.89%) |
Nov 05, 2012 | 18.85 | 18.87 | 18.74 | 18.81 | 385,393 | -0.25(-1.31%) |
Nov 02, 2012 | 19.22 | 19.31 | 19.01 | 19.06 | 901,550 | -0.23(-1.19%) |
Nov 01, 2012 | 19.28 | 19.37 | 19.14 | 19.28 | 1,477,500 | +0.20(+1.06%) |
Oct 31, 2012 | 19.30 | 19.30 | 19.04 | 19.08 | 613,670 | +0.15(+0.78%) |
Oct 26, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 361,863 | -0.04(-0.21%) |
Oct 25, 2012 | 19.14 | 19.14 | 18.89 | 18.97 | 350,298 | +0.02(+0.11%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.95 | 18.95 | 434,998 | -0.08(-0.42%) |
Oct 23, 2012 | 18.93 | 19.08 | 18.82 | 19.04 | 513,716 | -0.28(-1.46%) |
Oct 19, 2012 | 19.65 | 19.65 | 19.27 | 19.32 | 1,477,742 | -0.58(-2.91%) |
Oct 18, 2012 | 19.88 | 20.09 | 19.84 | 19.90 | 680,225 | -0.28(-1.40%) |
Oct 17, 2012 | 19.90 | 20.21 | 19.87 | 20.18 | 2,032,186 | +0.62(+3.16%) |
Oct 16, 2012 | 19.34 | 19.60 | 19.33 | 19.56 | 861,741 | +0.77(+4.08%) |
Oct 15, 2012 | 18.68 | 18.83 | 18.54 | 18.79 | 409,910 | +0.21(+1.12%) |
Oct 12, 2012 | 18.81 | 18.85 | 18.54 | 18.58 | 376,520 | -0.07(-0.36%) |
Oct 11, 2012 | 18.69 | 18.87 | 18.65 | 18.65 | 295,007 | +0.17(+0.95%) |
Oct 10, 2012 | 18.56 | 18.68 | 18.39 | 18.48 | 1,144,846 | -0.16(-0.87%) |
Oct 09, 2012 | 18.93 | 18.96 | 18.63 | 18.64 | 377,641 | -0.63(-3.28%) |
Oct 08, 2012 | 19.18 | 19.30 | 19.18 | 19.27 | 159,332 | -0.11(-0.56%) |
Oct 05, 2012 | 19.36 | 19.59 | 19.36 | 19.38 | 922,698 | +0.19(+0.98%) |
Oct 04, 2012 | 19.10 | 19.20 | 19.00 | 19.19 | 359,019 | +0.25(+1.31%) |
Oct 03, 2012 | 19.06 | 19.06 | 18.89 | 18.94 | 330,979 | -0.13(-0.67%) |
Oct 02, 2012 | 19.20 | 19.23 | 19.01 | 19.07 | 722,102 | +0.40(+2.16%) |
Oct 01, 2012 | 18.92 | 19.10 | 18.63 | 18.67 | 440,071 | +0.04(+0.22%) |
Sep 28, 2012 | 18.91 | 18.91 | 18.56 | 18.63 | 1,089,924 | -0.58(-3.01%) |
Sep 27, 2012 | 19.04 | 19.30 | 18.89 | 19.20 | 455,186 | +0.30(+1.57%) |
Sep 26, 2012 | 19.06 | 19.08 | 18.85 | 18.91 | 1,033,089 | -0.60(-3.07%) |
Sep 25, 2012 | 19.86 | 19.97 | 19.49 | 19.51 | 395,426 | -0.32(-1.59%) |
Sep 24, 2012 | 19.70 | 19.91 | 19.67 | 19.82 | 552,540 | -0.16(-0.81%) |
Sep 21, 2012 | 19.98 | 20.11 | 19.90 | 19.98 | 516,447 | +0.43(+2.20%) |
Sep 20, 2012 | 19.42 | 19.59 | 19.37 | 19.55 | 523,912 | -0.30(-1.49%) |
Sep 19, 2012 | 19.80 | 19.93 | 19.68 | 19.85 | 531,791 | +0.08(+0.41%) |
Sep 18, 2012 | 19.78 | 19.90 | 19.66 | 19.77 | 392,206 | -0.34(-1.67%) |
Sep 17, 2012 | 20.13 | 20.25 | 20.04 | 20.10 | 720,827 | -0.03(-0.13%) |
Sep 14, 2012 | 20.19 | 20.49 | 20.07 | 20.13 | 836,887 | +0.26(+1.32%) |
Sep 13, 2012 | 19.29 | 19.97 | 19.17 | 19.87 | 765,001 | +0.40(+2.04%) |
Sep 12, 2012 | 19.53 | 19.61 | 19.37 | 19.47 | 754,545 | +0.26(+1.37%) |
Sep 11, 2012 | 18.91 | 19.31 | 18.90 | 19.21 | 854,377 | +0.40(+2.15%) |
Sep 10, 2012 | 18.89 | 19.04 | 18.79 | 18.81 | 315,925 | -0.28(-1.45%) |
Sep 07, 2012 | 18.93 | 19.13 | 18.85 | 19.08 | 1,036,443 | +0.36(+1.94%) |
Sep 06, 2012 | 18.06 | 18.78 | 18.05 | 18.72 | 1,232,601 | +1.02(+5.78%) |
Sep 05, 2012 | 17.85 | 17.89 | 17.67 | 17.70 | 1,629,977 | -0.11(-0.60%) |
Sep 04, 2012 | 17.84 | 17.89 | 17.70 | 17.80 | 684,788 | +0.24(+1.38%) |
Aug 31, 2012 | 17.45 | 17.67 | 17.31 | 17.56 | 601,161 | +0.64(+3.78%) |
Aug 30, 2012 | 17.15 | 17.17 | 16.91 | 16.92 | 234,091 | -0.37(-2.14%) |
Aug 29, 2012 | 17.30 | 17.32 | 17.21 | 17.29 | 309,956 | -0.05(-0.27%) |
Aug 27, 2012 | 17.36 | 17.47 | 17.33 | 17.34 | 602,023 | +0.10(+0.59%) |
Aug 24, 2012 | 16.98 | 17.35 | 16.94 | 17.24 | 586,998 | +0.11(+0.67%) |
Aug 23, 2012 | 17.10 | 17.25 | 16.94 | 17.13 | 704,141 | -0.26(-1.51%) |
Aug 22, 2012 | 17.27 | 17.41 | 17.17 | 17.39 | 424,945 | -0.12(-0.69%) |
Aug 21, 2012 | 17.41 | 17.70 | 17.41 | 17.51 | 613,134 | +0.11(+0.66%) |
Aug 20, 2012 | 17.29 | 17.40 | 17.13 | 17.39 | 1,039,792 | -0.11(-0.65%) |
Aug 17, 2012 | 17.56 | 17.58 | 17.40 | 17.51 | 805,555 | +0.24(+1.40%) |
Aug 16, 2012 | 16.79 | 17.34 | 16.78 | 17.27 | 2,224,732 | +0.87(+5.29%) |
Aug 15, 2012 | 16.37 | 16.44 | 16.34 | 16.40 | 348,790 | +0.05(+0.33%) |
Aug 14, 2012 | 16.42 | 16.46 | 16.30 | 16.34 | 304,946 | +0.07(+0.45%) |
Aug 13, 2012 | 16.31 | 16.43 | 16.14 | 16.27 | 312,886 | +0.02(+0.12%) |
Aug 10, 2012 | 16.14 | 16.26 | 16.04 | 16.25 | 566,269 | -0.04(-0.25%) |
Aug 09, 2012 | 16.28 | 16.40 | 16.21 | 16.29 | 417,856 | -0.20(-1.22%) |
Aug 08, 2012 | 16.32 | 16.53 | 16.30 | 16.49 | 274,784 | -0.13(-0.81%) |
Aug 07, 2012 | 16.61 | 16.76 | 16.58 | 16.63 | 708,222 | +0.40(+2.44%) |
Aug 06, 2012 | 16.01 | 16.34 | 16.00 | 16.23 | 1,044,705 | +0.63(+4.05%) |
Aug 03, 2012 | 15.23 | 15.68 | 15.17 | 15.60 | 789,100 | +1.08(+7.41%) |
Aug 02, 2012 | 14.60 | 14.95 | 14.34 | 14.52 | 955,290 | -0.87(-5.64%) |
Aug 01, 2012 | 15.42 | 15.54 | 15.34 | 15.39 | 695,847 | -0.02(-0.13%) |
Jul 31, 2012 | 15.45 | 15.56 | 15.38 | 15.41 | 727,575 | -0.13(-0.87%) |
Jul 30, 2012 | 15.38 | 15.58 | 15.34 | 15.54 | 502,292 | +0.13(+0.87%) |
Jul 27, 2012 | 14.82 | 15.51 | 14.82 | 15.41 | 1,271,820 | +0.89(+6.11%) |
Jul 26, 2012 | 14.40 | 14.62 | 14.37 | 14.52 | 976,568 | +0.97(+7.15%) |
Jul 25, 2012 | 13.65 | 13.69 | 13.50 | 13.55 | 833,383 | +0.13(+0.95%) |
Jul 24, 2012 | 13.74 | 13.74 | 13.27 | 13.43 | 1,961,521 | -0.57(-4.08%) |
Jul 23, 2012 | 13.78 | 14.08 | 13.67 | 14.00 | 2,086,937 | -0.20(-1.42%) |
Jul 20, 2012 | 14.34 | 14.47 | 14.13 | 14.20 | 2,254,428 | -1.03(-6.76%) |
Jul 19, 2012 | 15.23 | 15.29 | 15.10 | 15.23 | 788,637 | +0.05(+0.31%) |
Jul 18, 2012 | 15.00 | 15.19 | 15.00 | 15.18 | 885,296 | -0.01(-0.04%) |
Jul 17, 2012 | 15.25 | 15.26 | 14.91 | 15.19 | 257,753 | +0.13(+0.85%) |
Jul 16, 2012 | 15.01 | 15.11 | 14.85 | 15.06 | 452,632 | -0.25(-1.63%) |
Jul 13, 2012 | 15.09 | 15.36 | 15.09 | 15.31 | 442,793 | +0.15(+0.98%) |
Jul 12, 2012 | 15.13 | 15.19 | 14.99 | 15.16 | 510,392 | -0.35(-2.25%) |
Jul 11, 2012 | 15.46 | 15.61 | 15.41 | 15.51 | 837,394 | +0.30(+1.99%) |
Jul 10, 2012 | 15.58 | 15.59 | 15.17 | 15.21 | 420,963 | -0.17(-1.09%) |
Jul 09, 2012 | 15.38 | 15.40 | 15.24 | 15.38 | 482,789 | -0.10(-0.65%) |
Jul 06, 2012 | 15.55 | 15.57 | 15.32 | 15.48 | 912,993 | -0.54(-3.40%) |
Jul 05, 2012 | 16.09 | 16.11 | 15.93 | 16.02 | 1,170,424 | -0.81(-4.83%) |
Jul 03, 2012 | 16.61 | 16.86 | 16.59 | 16.84 | 651,670 | +0.13(+0.81%) |
Jul 02, 2012 | 16.58 | 16.72 | 16.46 | 16.70 | 653,605 | +0.02(+0.12%) |
Jun 29, 2012 | 16.37 | 16.73 | 16.34 | 16.68 | 3,132,622 | +1.13(+7.27%) |
Jun 28, 2012 | 15.35 | 15.56 | 15.26 | 15.55 | 664,524 | +0.17(+1.14%) |
Jun 27, 2012 | 15.12 | 15.43 | 15.07 | 15.38 | 699,484 | +0.24(+1.60%) |
Jun 26, 2012 | 15.25 | 15.30 | 14.98 | 15.13 | 479,644 | -0.17(-1.14%) |
Jun 25, 2012 | 15.48 | 15.48 | 15.24 | 15.31 | 907,900 | -0.80(-4.97%) |
Jun 22, 2012 | 16.23 | 16.23 | 15.95 | 16.11 | 985,138 | +0.67(+4.31%) |
Jun 21, 2012 | 16.16 | 16.18 | 15.44 | 15.44 | 1,495,187 | -0.43(-2.69%) |
Jun 20, 2012 | 15.73 | 16.00 | 15.65 | 15.87 | 1,277,911 | +0.29(+1.85%) |
Jun 19, 2012 | 15.42 | 15.69 | 15.37 | 15.58 | 1,619,960 | +0.50(+3.29%) |
Jun 18, 2012 | 15.20 | 15.26 | 15.04 | 15.09 | 1,735,621 | -0.56(-3.59%) |
Jun 15, 2012 | 15.56 | 15.69 | 15.45 | 15.65 | 2,025,436 | +0.05(+0.34%) |
Jun 14, 2012 | 15.43 | 15.73 | 15.38 | 15.60 | 2,714,488 | +0.26(+1.71%) |
Jun 13, 2012 | 15.23 | 15.46 | 15.19 | 15.33 | 949,508 | +0.11(+0.73%) |
Jun 12, 2012 | 15.18 | 15.26 | 14.90 | 15.22 | 1,969,162 | +0.25(+1.66%) |
Jun 11, 2012 | 15.56 | 15.59 | 14.94 | 14.97 | 1,779,490 | -0.35(-2.30%) |
Jun 08, 2012 | 15.01 | 15.37 | 14.96 | 15.33 | 1,236,857 | +0.38(+2.54%) |
Jun 07, 2012 | 15.24 | 15.27 | 14.92 | 14.95 | 1,790,726 | -0.14(-0.91%) |
Jun 06, 2012 | 14.67 | 15.11 | 14.66 | 15.09 | 2,665,193 | +0.59(+4.06%) |
Jun 05, 2012 | 14.49 | 14.65 | 14.41 | 14.50 | 1,220,699 | +0.01(+0.04%) |
Jun 04, 2012 | 14.43 | 14.54 | 14.38 | 14.49 | 2,214,757 | +0.61(+4.38%) |
Jun 01, 2012 | 13.89 | 14.01 | 13.72 | 13.88 | 1,267,760 | -0.09(-0.61%) |
May 31, 2012 | 13.96 | 14.03 | 13.72 | 13.97 | 1,539,699 | +0.07(+0.52%) |
May 30, 2012 | 14.13 | 14.16 | 13.86 | 13.90 | 2,149,953 | -0.49(-3.41%) |
May 29, 2012 | 14.48 | 14.52 | 14.23 | 14.39 | 1,495,057 | -0.58(-3.89%) |
May 25, 2012 | 14.92 | 15.09 | 14.89 | 14.97 | 410,113 | -0.03(-0.17%) |
May 24, 2012 | 15.17 | 15.27 | 14.90 | 14.99 | 481,747 | -0.18(-1.16%) |
May 23, 2012 | 15.24 | 15.24 | 14.85 | 15.17 | 941,975 | -0.26(-1.69%) |
May 22, 2012 | 15.58 | 15.71 | 15.35 | 15.43 | 1,307,007 | -0.09(-0.55%) |
May 21, 2012 | 15.20 | 15.52 | 15.20 | 15.52 | 1,239,642 | +0.19(+1.24%) |
May 18, 2012 | 15.41 | 15.47 | 15.26 | 15.33 | 1,019,737 | +0.35(+2.36%) |
May 17, 2012 | 15.14 | 15.15 | 14.96 | 14.97 | 1,599,205 | -0.17(-1.12%) |
May 16, 2012 | 15.50 | 15.63 | 15.14 | 15.14 | 2,362,096 | -0.24(-1.53%) |
May 15, 2012 | 15.57 | 15.71 | 15.37 | 15.38 | 2,244,279 | -0.46(-2.89%) |
May 14, 2012 | 15.92 | 15.96 | 15.81 | 15.84 | 1,050,004 | -0.45(-2.77%) |
May 11, 2012 | 16.13 | 16.54 | 16.11 | 16.29 | 1,070,597 | -0.26(-1.58%) |
May 10, 2012 | 16.67 | 16.73 | 16.54 | 16.55 | 1,088,433 | +0.48(+2.97%) |
May 09, 2012 | 15.94 | 16.18 | 15.89 | 16.07 | 1,647,275 | -0.69(-4.10%) |
May 08, 2012 | 16.77 | 16.81 | 16.52 | 16.76 | 630,802 | -0.10(-0.62%) |
May 07, 2012 | 16.60 | 16.93 | 16.60 | 16.86 | 1,553,847 | +0.45(+2.75%) |
May 04, 2012 | 16.52 | 16.59 | 16.35 | 16.41 | 1,138,503 | +0.05(+0.32%) |
May 03, 2012 | 16.45 | 16.54 | 16.30 | 16.36 | 542,648 | -0.10(-0.64%) |
May 02, 2012 | 16.32 | 16.49 | 16.25 | 16.47 | 1,434,736 | -0.64(-3.75%) |
May 01, 2012 | 17.06 | 17.31 | 17.00 | 17.11 | 230,749 | +0.08(+0.46%) |
Apr 30, 2012 | 17.12 | 17.12 | 16.88 | 17.03 | 519,620 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,469 | +0.20(+1.15%) |
Apr 26, 2012 | 16.79 | 17.13 | 16.79 | 17.09 | 1,366,029 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.35 | 17.06 | 17.17 | 1,564,321 | +0.37(+2.22%) |
Apr 24, 2012 | 16.54 | 16.86 | 16.54 | 16.80 | 772,532 | +0.31(+1.86%) |
Apr 23, 2012 | 16.37 | 16.49 | 16.26 | 16.49 | 919,966 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.73 | 16.83 | 1,064,024 | +0.35(+2.10%) |
Apr 19, 2012 | 16.60 | 16.68 | 16.42 | 16.49 | 1,640,507 | -0.41(-2.40%) |
Apr 18, 2012 | 16.85 | 17.07 | 16.81 | 16.89 | 1,026,157 | -0.60(-3.40%) |
Apr 17, 2012 | 17.24 | 17.53 | 17.17 | 17.49 | 342,424 | +0.42(+2.45%) |
Apr 16, 2012 | 17.20 | 17.25 | 16.92 | 17.07 | 551,093 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.05 | 17.09 | 509,644 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.49 | 17.76 | 542,622 | +0.01(+0.07%) |
Apr 11, 2012 | 17.77 | 17.83 | 17.65 | 17.75 | 646,415 | +0.54(+3.12%) |
Apr 10, 2012 | 17.62 | 17.65 | 17.20 | 17.21 | 1,143,073 | -0.44(-2.48%) |
Apr 09, 2012 | 17.64 | 17.72 | 17.56 | 17.65 | 1,151,936 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.66 | 17.85 | 390,181 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.28 | 17.94 | 18.07 | 963,864 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.56 | 632,331 | -0.71(-3.67%) |
Apr 02, 2012 | 18.82 | 19.31 | 18.80 | 19.26 | 154,009 | +0.10(+0.55%) |
Mar 30, 2012 | 19.16 | 19.21 | 18.93 | 19.16 | 110,183 | +0.22(+1.17%) |
Mar 29, 2012 | 18.75 | 18.95 | 18.73 | 18.94 | 184,112 | -0.03(-0.14%) |
Mar 28, 2012 | 19.36 | 19.36 | 18.89 | 18.96 | 416,129 | -0.45(-2.32%) |
Mar 27, 2012 | 19.64 | 19.64 | 19.42 | 19.42 | 110,792 | -0.36(-1.82%) |
Mar 26, 2012 | 19.70 | 19.79 | 19.60 | 19.77 | 174,450 | +0.05(+0.27%) |
Mar 23, 2012 | 19.63 | 19.75 | 19.50 | 19.72 | 118,192 | -0.06(-0.30%) |
Mar 22, 2012 | 19.77 | 19.85 | 19.68 | 19.78 | 633,620 | -0.31(-1.56%) |
Mar 21, 2012 | 20.35 | 20.36 | 20.04 | 20.10 | 190,501 | -0.35(-1.70%) |
Mar 20, 2012 | 20.28 | 20.51 | 20.19 | 20.44 | 85,778 | -0.07(-0.35%) |
Mar 19, 2012 | 20.23 | 20.58 | 20.21 | 20.51 | 104,120 | +0.39(+1.95%) |
Mar 16, 2012 | 20.00 | 20.19 | 19.96 | 20.12 | 40,909 | +0.15(+0.75%) |
Mar 15, 2012 | 19.72 | 20.00 | 19.61 | 19.97 | 127,375 | +0.18(+0.93%) |
Mar 14, 2012 | 19.94 | 19.98 | 19.68 | 19.79 | 104,779 | -0.14(-0.72%) |
Mar 13, 2012 | 19.51 | 19.95 | 19.49 | 19.93 | 132,074 | +0.52(+2.66%) |
Mar 12, 2012 | 19.50 | 19.50 | 19.30 | 19.42 | 101,708 | -0.16(-0.83%) |
Mar 09, 2012 | 19.56 | 19.68 | 19.49 | 19.58 | 86,549 | -0.30(-1.51%) |
Mar 08, 2012 | 19.60 | 19.95 | 19.55 | 19.88 | 56,055 | +0.54(+2.81%) |
Mar 07, 2012 | 19.23 | 19.38 | 19.11 | 19.34 | 184,069 | +0.12(+0.61%) |
Mar 06, 2012 | 19.53 | 19.55 | 19.16 | 19.22 | 98,396 | -0.99(-4.89%) |
Mar 05, 2012 | 20.25 | 20.25 | 20.06 | 20.21 | 43,835 | -0.17(-0.83%) |
Mar 02, 2012 | 20.44 | 20.46 | 20.31 | 20.38 | 75,539 | -0.22(-1.05%) |
Mar 01, 2012 | 20.52 | 20.64 | 20.47 | 20.59 | 109,406 | +0.20(+0.99%) |
Feb 29, 2012 | 20.77 | 20.80 | 20.32 | 20.39 | 960,801 | -0.32(-1.55%) |
Feb 28, 2012 | 20.55 | 20.71 | 20.45 | 20.71 | 370,951 | +0.07(+0.35%) |
Feb 27, 2012 | 20.43 | 20.67 | 20.34 | 20.64 | 60,468 | -0.03(-0.16%) |
Feb 24, 2012 | 20.54 | 20.70 | 20.53 | 20.67 | 63,738 | +0.10(+0.48%) |
Feb 23, 2012 | 20.46 | 20.57 | 20.28 | 20.57 | 61,228 | +0.01(+0.03%) |
Feb 22, 2012 | 20.72 | 20.72 | 20.56 | 20.57 | 103,660 | -0.22(-1.07%) |
Feb 21, 2012 | 20.85 | 21.00 | 20.76 | 20.79 | 100,785 | +0.12(+0.60%) |
Feb 17, 2012 | 20.66 | 20.70 | 20.50 | 20.66 | 147,616 | +0.16(+0.80%) |
Feb 16, 2012 | 20.02 | 20.53 | 19.94 | 20.50 | 205,604 | +0.01(+0.03%) |
Feb 15, 2012 | 20.75 | 20.75 | 20.44 | 20.49 | 107,889 | -0.27(-1.29%) |
Feb 14, 2012 | 20.89 | 20.99 | 20.59 | 20.76 | 338,354 | -0.29(-1.37%) |
Feb 13, 2012 | 21.12 | 21.15 | 20.97 | 21.05 | 39,320 | +0.12(+0.56%) |
Feb 10, 2012 | 20.98 | 21.08 | 20.86 | 20.93 | 161,214 | -0.56(-2.62%) |
Feb 09, 2012 | 21.47 | 21.53 | 21.36 | 21.49 | 47,503 | +0.12(+0.58%) |
Feb 08, 2012 | 21.27 | 21.42 | 21.15 | 21.37 | 145,628 | +0.22(+1.05%) |
Feb 07, 2012 | 20.95 | 21.23 | 20.81 | 21.15 | 148,062 | +0.23(+1.09%) |
Feb 06, 2012 | 20.83 | 21.00 | 20.74 | 20.92 | 651,817 | -0.22(-1.05%) |
Feb 03, 2012 | 20.76 | 21.17 | 20.73 | 21.14 | 429,008 | +0.27(+1.32%) |
Feb 02, 2012 | 20.70 | 20.90 | 20.68 | 20.87 | 48,777 | +0.20(+0.98%) |