Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.00 | 14.30 | 14.00 | 14.14 | 33,231 | +0.00(+0.00%) |
Jan 30, 2013 | 14.24 | 14.51 | 14.07 | 14.14 | 87,737 | +0.00(+0.00%) |
Jan 29, 2013 | 14.37 | 14.53 | 14.07 | 14.14 | 61,405 | -0.13(-0.94%) |
Jan 28, 2013 | 14.30 | 14.64 | 14.20 | 14.27 | 91,286 | +0.13(+0.95%) |
Jan 25, 2013 | 13.80 | 15.01 | 13.70 | 14.14 | 85,185 | +0.57(+4.20%) |
Jan 24, 2013 | 13.77 | 13.97 | 13.57 | 13.57 | 55,274 | -0.27(-1.94%) |
Jan 23, 2013 | 13.74 | 13.94 | 13.63 | 13.84 | 49,981 | +0.17(+1.23%) |
Jan 22, 2013 | 13.74 | 14.00 | 13.63 | 13.67 | 92,785 | +0.00(+0.00%) |
Jan 18, 2013 | 13.63 | 13.87 | 13.53 | 13.67 | 60,262 | +0.00(+0.00%) |
Jan 17, 2013 | 13.74 | 13.87 | 13.60 | 13.67 | 26,877 | +0.00(+0.00%) |
Jan 16, 2013 | 13.60 | 13.84 | 13.57 | 13.67 | 37,448 | +0.00(+0.00%) |
Jan 15, 2013 | 13.84 | 13.94 | 13.63 | 13.67 | 33,580 | -0.17(-1.21%) |
Jan 14, 2013 | 13.87 | 14.04 | 13.74 | 13.84 | 44,412 | +0.07(+0.49%) |
Jan 11, 2013 | 14.00 | 14.30 | 13.77 | 13.77 | 42,578 | -0.30(-2.14%) |
Jan 10, 2013 | 14.27 | 14.44 | 13.90 | 14.07 | 85,943 | -0.07(-0.47%) |
Jan 09, 2013 | 14.04 | 14.34 | 13.94 | 14.14 | 47,093 | +0.10(+0.72%) |
Jan 08, 2013 | 14.51 | 14.51 | 13.84 | 14.04 | 68,712 | -0.40(-2.78%) |
Jan 07, 2013 | 13.74 | 14.47 | 13.63 | 14.44 | 165,249 | +0.80(+5.90%) |
Jan 04, 2013 | 12.96 | 13.67 | 12.90 | 13.63 | 124,519 | +0.77(+5.99%) |
Jan 03, 2013 | 12.46 | 12.86 | 12.29 | 12.86 | 70,203 | +0.44(+3.50%) |
Jan 02, 2013 | 12.60 | 12.63 | 12.23 | 12.43 | 162,217 | -0.20(-1.59%) |
Dec 31, 2012 | 12.06 | 12.73 | 11.96 | 12.63 | 108,564 | +0.50(+4.14%) |
Dec 28, 2012 | 11.99 | 12.33 | 11.83 | 12.13 | 60,248 | +0.00(+0.00%) |
Dec 27, 2012 | 12.03 | 12.16 | 11.56 | 12.13 | 79,859 | +0.10(+0.84%) |
Dec 26, 2012 | 12.23 | 12.36 | 11.73 | 12.03 | 67,839 | -0.23(-1.91%) |
Dec 24, 2012 | 12.66 | 12.73 | 12.23 | 12.26 | 34,320 | -0.47(-3.68%) |
Dec 21, 2012 | 12.53 | 12.73 | 12.36 | 12.73 | 95,179 | -0.07(-0.52%) |
Dec 20, 2012 | 12.36 | 12.83 | 12.23 | 12.80 | 76,774 | +0.60(+4.94%) |
Dec 19, 2012 | 11.59 | 12.29 | 11.52 | 12.19 | 75,469 | +0.54(+4.60%) |
Dec 18, 2012 | 10.82 | 11.79 | 10.69 | 11.66 | 93,141 | +0.87(+8.07%) |
Dec 17, 2012 | 11.02 | 11.02 | 10.62 | 10.79 | 49,217 | -0.03(-0.31%) |
Dec 14, 2012 | 10.62 | 10.92 | 10.52 | 10.82 | 42,778 | +0.07(+0.62%) |
Dec 13, 2012 | 10.65 | 10.82 | 10.50 | 10.75 | 61,917 | +0.07(+0.63%) |
Dec 12, 2012 | 10.95 | 10.95 | 10.59 | 10.69 | 50,863 | +0.00(+0.00%) |
Dec 11, 2012 | 11.05 | 11.12 | 10.62 | 10.69 | 77,138 | -0.23(-2.11%) |
Dec 10, 2012 | 10.85 | 11.05 | 10.79 | 10.92 | 48,673 | +0.13(+1.22%) |
Dec 07, 2012 | 10.92 | 10.95 | 10.75 | 10.79 | 40,462 | -0.13(-1.21%) |
Dec 06, 2012 | 11.08 | 11.16 | 10.88 | 10.92 | 38,721 | -0.26(-2.36%) |
Dec 05, 2012 | 11.15 | 11.25 | 11.05 | 11.18 | 36,880 | +0.07(+0.59%) |
Dec 04, 2012 | 11.25 | 11.28 | 10.98 | 11.12 | 41,016 | -0.07(-0.59%) |
Nov 30, 2012 | 11.91 | 11.91 | 11.12 | 11.18 | 139,443 | -0.33(-2.87%) |
Nov 29, 2012 | 11.77 | 11.84 | 11.41 | 11.51 | 51,867 | -0.16(-1.41%) |
Nov 28, 2012 | 11.51 | 11.78 | 11.38 | 11.68 | 50,357 | +0.10(+0.86%) |
Nov 27, 2012 | 12.11 | 12.24 | 11.51 | 11.58 | 109,587 | -0.43(-3.57%) |
Nov 26, 2012 | 12.53 | 12.53 | 11.94 | 12.01 | 86,449 | -0.63(-4.96%) |
Nov 23, 2012 | 13.09 | 13.09 | 12.44 | 12.63 | 25,396 | -0.36(-2.79%) |
Nov 21, 2012 | 13.06 | 13.49 | 12.63 | 13.00 | 92,807 | +0.13(+1.03%) |
Nov 20, 2012 | 11.61 | 12.90 | 11.61 | 12.86 | 75,708 | +1.06(+8.94%) |
Nov 19, 2012 | 12.57 | 12.76 | 11.68 | 11.81 | 92,651 | -0.63(-5.04%) |
Nov 16, 2012 | 11.61 | 12.63 | 11.58 | 12.44 | 79,108 | +0.86(+7.41%) |
Nov 15, 2012 | 12.63 | 12.63 | 11.38 | 11.58 | 185,353 | -1.09(-8.59%) |
Nov 14, 2012 | 13.19 | 13.52 | 12.55 | 12.67 | 79,802 | -0.43(-3.27%) |
Nov 13, 2012 | 13.85 | 13.89 | 13.06 | 13.09 | 76,250 | -0.76(-5.48%) |
Nov 12, 2012 | 13.92 | 14.15 | 13.85 | 13.85 | 34,942 | -0.10(-0.71%) |
Nov 09, 2012 | 14.35 | 14.55 | 13.95 | 13.95 | 86,321 | -0.49(-3.42%) |
Nov 08, 2012 | 14.25 | 14.64 | 14.15 | 14.45 | 34,316 | +0.20(+1.39%) |
Nov 07, 2012 | 14.74 | 15.01 | 14.12 | 14.25 | 52,874 | -0.76(-5.06%) |
Nov 06, 2012 | 14.81 | 15.07 | 14.81 | 15.01 | 35,239 | +0.16(+1.11%) |
Nov 05, 2012 | 14.12 | 14.94 | 14.08 | 14.84 | 59,473 | +0.69(+4.90%) |
Nov 02, 2012 | 14.58 | 14.61 | 14.08 | 14.15 | 64,973 | -0.23(-1.61%) |
Nov 01, 2012 | 14.25 | 14.61 | 14.25 | 14.38 | 37,106 | +0.03(+0.23%) |
Oct 31, 2012 | 14.74 | 14.74 | 14.35 | 14.35 | 43,406 | -0.07(-0.46%) |
Oct 26, 2012 | 14.51 | 14.41 | 14.41 | 14.41 | 41,717 | -0.10(-0.68%) |
Oct 25, 2012 | 14.55 | 14.73 | 14.41 | 14.51 | 41,881 | +0.10(+0.69%) |
Oct 24, 2012 | 15.07 | 15.11 | 14.41 | 14.41 | 88,525 | -0.46(-3.10%) |
Oct 23, 2012 | 14.88 | 14.94 | 14.35 | 14.88 | 92,211 | -1.09(-6.82%) |
Oct 19, 2012 | 15.57 | 15.98 | 15.57 | 15.96 | 86,859 | +0.30(+1.89%) |
Oct 18, 2012 | 15.80 | 15.90 | 15.67 | 15.67 | 44,535 | -0.07(-0.42%) |
Oct 17, 2012 | 15.63 | 15.83 | 15.57 | 15.73 | 24,939 | +0.07(+0.42%) |
Oct 16, 2012 | 15.93 | 15.93 | 15.63 | 15.67 | 40,166 | +0.00(+0.00%) |
Oct 15, 2012 | 14.97 | 15.80 | 14.94 | 15.67 | 113,198 | +0.63(+4.17%) |
Oct 12, 2012 | 15.50 | 15.63 | 14.97 | 15.04 | 54,933 | -0.36(-2.36%) |
Oct 11, 2012 | 15.77 | 15.83 | 15.21 | 15.40 | 97,577 | -0.26(-1.68%) |
Oct 10, 2012 | 15.67 | 15.77 | 15.60 | 15.67 | 38,953 | +0.07(+0.42%) |
Oct 09, 2012 | 15.96 | 16.10 | 15.60 | 15.60 | 70,948 | -0.40(-2.47%) |
Oct 08, 2012 | 16.36 | 16.48 | 15.67 | 16.00 | 111,309 | -0.43(-2.61%) |
Oct 05, 2012 | 16.46 | 16.65 | 16.36 | 16.43 | 41,035 | -0.07(-0.40%) |
Oct 04, 2012 | 16.49 | 16.59 | 16.36 | 16.49 | 70,632 | +0.00(+0.00%) |
Oct 03, 2012 | 16.53 | 16.56 | 16.33 | 16.49 | 71,134 | +0.00(+0.00%) |
Oct 02, 2012 | 16.69 | 16.76 | 16.33 | 16.49 | 80,967 | -0.20(-1.19%) |
Oct 01, 2012 | 17.12 | 17.25 | 16.53 | 16.69 | 72,862 | -0.40(-2.32%) |
Sep 28, 2012 | 17.51 | 17.65 | 17.09 | 17.09 | 89,652 | -0.59(-3.36%) |
Sep 27, 2012 | 17.42 | 17.91 | 17.42 | 17.68 | 52,779 | +0.36(+2.10%) |
Sep 26, 2012 | 17.48 | 17.58 | 16.99 | 17.32 | 97,059 | -0.33(-1.87%) |
Sep 25, 2012 | 18.50 | 18.50 | 17.51 | 17.65 | 98,165 | -0.82(-4.46%) |
Sep 24, 2012 | 18.73 | 18.77 | 18.44 | 18.47 | 63,228 | -0.13(-0.71%) |
Sep 21, 2012 | 18.90 | 18.97 | 18.41 | 18.60 | 75,511 | -0.30(-1.57%) |
Sep 20, 2012 | 19.13 | 19.13 | 18.73 | 18.90 | 45,931 | -0.07(-0.35%) |
Sep 19, 2012 | 19.36 | 19.66 | 18.84 | 18.97 | 80,097 | -0.30(-1.54%) |
Sep 18, 2012 | 19.79 | 19.79 | 18.93 | 19.26 | 63,581 | -0.69(-3.47%) |
Sep 17, 2012 | 20.09 | 20.42 | 19.79 | 19.96 | 81,210 | -0.03(-0.17%) |
Sep 14, 2012 | 19.43 | 20.15 | 19.43 | 19.99 | 164,654 | +0.56(+2.89%) |
Sep 13, 2012 | 18.47 | 19.89 | 18.31 | 19.43 | 287,596 | +1.22(+6.70%) |
Sep 12, 2012 | 17.55 | 18.24 | 17.45 | 18.21 | 246,300 | +0.59(+3.37%) |
Sep 11, 2012 | 17.94 | 17.94 | 17.51 | 17.61 | 37,655 | -0.30(-1.66%) |
Sep 10, 2012 | 18.14 | 18.14 | 17.61 | 17.91 | 47,146 | -0.13(-0.73%) |
Sep 07, 2012 | 17.75 | 18.08 | 17.25 | 18.04 | 43,258 | +0.69(+3.99%) |
Sep 06, 2012 | 17.42 | 17.51 | 17.15 | 17.35 | 75,162 | +0.16(+0.96%) |
Sep 05, 2012 | 17.94 | 18.04 | 17.15 | 17.18 | 50,072 | -0.56(-3.16%) |
Sep 04, 2012 | 17.42 | 17.75 | 17.33 | 17.75 | 95,382 | +0.48(+2.79%) |
Aug 31, 2012 | 17.42 | 17.55 | 17.04 | 17.26 | 51,604 | -0.03(-0.19%) |
Aug 30, 2012 | 17.65 | 17.68 | 17.17 | 17.30 | 72,081 | -0.22(-1.28%) |
Aug 29, 2012 | 17.94 | 17.94 | 17.46 | 17.52 | 63,610 | -0.55(-3.02%) |
Aug 27, 2012 | 18.36 | 18.39 | 17.87 | 18.07 | 28,044 | -0.29(-1.57%) |
Aug 24, 2012 | 17.39 | 18.45 | 17.39 | 18.36 | 47,334 | +0.96(+5.54%) |
Aug 23, 2012 | 17.78 | 17.78 | 17.39 | 17.39 | 37,592 | -0.39(-2.17%) |
Aug 22, 2012 | 18.45 | 18.64 | 17.75 | 17.78 | 45,097 | -0.64(-3.48%) |
Aug 21, 2012 | 18.42 | 18.87 | 18.26 | 18.42 | 42,955 | +0.10(+0.53%) |
Aug 20, 2012 | 17.91 | 18.42 | 17.87 | 18.32 | 33,925 | +0.55(+3.07%) |
Aug 17, 2012 | 17.59 | 18.00 | 17.39 | 17.78 | 30,357 | +0.26(+1.47%) |
Aug 16, 2012 | 17.75 | 17.75 | 17.36 | 17.52 | 25,439 | -0.13(-0.73%) |
Aug 15, 2012 | 17.65 | 17.65 | 17.42 | 17.65 | 27,828 | +0.03(+0.18%) |
Aug 14, 2012 | 17.39 | 17.81 | 17.33 | 17.62 | 34,157 | +0.26(+1.48%) |
Aug 13, 2012 | 17.62 | 17.62 | 17.10 | 17.36 | 30,825 | -0.32(-1.81%) |
Aug 10, 2012 | 17.84 | 17.94 | 17.55 | 17.68 | 44,795 | -0.16(-0.90%) |
Aug 09, 2012 | 17.68 | 17.94 | 17.23 | 17.84 | 53,558 | +0.06(+0.36%) |
Aug 08, 2012 | 17.78 | 17.97 | 17.62 | 17.78 | 44,677 | +0.00(+0.00%) |
Aug 07, 2012 | 17.49 | 18.36 | 17.36 | 17.78 | 81,676 | +0.58(+3.36%) |
Aug 06, 2012 | 17.01 | 17.42 | 16.46 | 17.20 | 129,723 | +0.00(+0.00%) |
Aug 03, 2012 | 16.91 | 17.23 | 15.79 | 17.20 | 100,767 | +1.99(+13.08%) |
Aug 02, 2012 | 15.34 | 15.63 | 15.21 | 15.21 | 55,214 | -0.10(-0.63%) |
Aug 01, 2012 | 15.76 | 15.76 | 15.31 | 15.31 | 68,591 | -0.42(-2.65%) |
Jul 31, 2012 | 15.92 | 16.11 | 15.63 | 15.72 | 28,500 | -0.26(-1.61%) |
Jul 30, 2012 | 16.14 | 16.33 | 15.56 | 15.98 | 54,020 | -0.10(-0.60%) |
Jul 27, 2012 | 15.63 | 16.30 | 15.50 | 16.08 | 77,384 | +0.67(+4.38%) |
Jul 26, 2012 | 16.91 | 16.91 | 15.15 | 15.40 | 128,973 | -1.25(-7.51%) |
Jul 25, 2012 | 17.62 | 17.68 | 16.21 | 16.65 | 104,625 | -0.80(-4.60%) |
Jul 24, 2012 | 17.78 | 17.78 | 17.04 | 17.46 | 170,500 | -0.42(-2.33%) |
Jul 23, 2012 | 18.10 | 18.23 | 17.65 | 17.87 | 76,441 | -0.29(-1.59%) |
Jul 20, 2012 | 18.10 | 18.23 | 17.87 | 18.16 | 60,929 | +0.03(+0.18%) |
Jul 19, 2012 | 17.78 | 18.29 | 17.71 | 18.13 | 161,279 | +0.35(+1.99%) |
Jul 18, 2012 | 17.59 | 17.84 | 17.59 | 17.78 | 37,055 | +0.06(+0.36%) |
Jul 17, 2012 | 17.81 | 17.91 | 17.59 | 17.71 | 75,253 | +0.06(+0.36%) |
Jul 16, 2012 | 17.65 | 17.91 | 17.55 | 17.65 | 30,814 | +0.03(+0.18%) |
Jul 13, 2012 | 17.87 | 18.45 | 17.49 | 17.62 | 63,345 | -0.03(-0.18%) |
Jul 12, 2012 | 17.97 | 18.10 | 17.14 | 17.65 | 85,968 | -0.22(-1.26%) |
Jul 11, 2012 | 17.01 | 17.97 | 17.01 | 17.87 | 87,133 | +0.87(+5.09%) |
Jul 10, 2012 | 17.52 | 17.75 | 16.85 | 17.01 | 100,511 | -0.35(-2.03%) |
Jul 09, 2012 | 18.13 | 18.13 | 17.30 | 17.36 | 232,111 | -0.80(-4.42%) |
Jul 06, 2012 | 16.72 | 18.42 | 16.72 | 18.16 | 90,723 | +1.32(+7.81%) |
Jul 05, 2012 | 16.75 | 17.07 | 16.65 | 16.85 | 50,927 | -0.06(-0.38%) |
Jul 03, 2012 | 16.24 | 17.23 | 16.24 | 16.91 | 58,087 | +0.61(+3.74%) |
Jul 02, 2012 | 15.56 | 16.37 | 15.56 | 16.30 | 176,669 | +0.67(+4.31%) |
Jun 29, 2012 | 15.88 | 15.95 | 15.44 | 15.63 | 83,195 | +0.22(+1.46%) |
Jun 28, 2012 | 15.27 | 15.53 | 15.11 | 15.40 | 83,686 | +0.10(+0.63%) |
Jun 27, 2012 | 15.34 | 15.69 | 15.31 | 15.31 | 101,566 | +0.00(+0.00%) |
Jun 26, 2012 | 15.76 | 15.85 | 15.31 | 15.31 | 60,029 | -0.45(-2.85%) |
Jun 25, 2012 | 15.72 | 15.85 | 15.72 | 15.76 | 33,237 | +0.03(+0.20%) |
Jun 22, 2012 | 16.33 | 16.62 | 15.63 | 15.72 | 35,162 | -0.13(-0.81%) |
Jun 21, 2012 | 16.11 | 16.17 | 15.79 | 15.85 | 31,626 | -0.35(-2.18%) |
Jun 20, 2012 | 15.95 | 16.21 | 15.72 | 16.21 | 27,957 | +0.19(+1.20%) |
Jun 19, 2012 | 15.92 | 16.21 | 15.92 | 16.01 | 39,477 | +0.06(+0.40%) |
Jun 18, 2012 | 15.98 | 16.21 | 15.79 | 15.95 | 34,059 | -0.16(-1.00%) |
Jun 15, 2012 | 15.63 | 16.11 | 15.44 | 16.11 | 44,054 | +0.58(+3.72%) |
Jun 14, 2012 | 15.76 | 16.01 | 15.44 | 15.53 | 41,612 | -0.35(-2.22%) |
Jun 13, 2012 | 16.11 | 16.11 | 15.44 | 15.88 | 55,062 | -0.32(-1.98%) |
Jun 12, 2012 | 15.98 | 16.37 | 15.92 | 16.21 | 55,550 | +0.32(+2.02%) |
Jun 11, 2012 | 16.37 | 16.37 | 15.60 | 15.88 | 67,845 | -0.29(-1.79%) |
Jun 08, 2012 | 16.11 | 16.33 | 15.76 | 16.17 | 28,999 | +0.03(+0.20%) |
Jun 07, 2012 | 16.69 | 16.85 | 16.04 | 16.14 | 71,772 | -0.39(-2.33%) |
Jun 06, 2012 | 16.49 | 16.75 | 16.24 | 16.53 | 89,880 | +0.32(+1.98%) |
Jun 05, 2012 | 16.14 | 16.59 | 16.11 | 16.21 | 58,188 | +0.10(+0.60%) |
Jun 04, 2012 | 16.21 | 16.43 | 15.95 | 16.11 | 57,023 | -0.10(-0.59%) |
Jun 01, 2012 | 20.18 | 20.18 | 16.04 | 16.21 | 68,147 | -0.96(-5.61%) |
May 31, 2012 | 17.14 | 17.26 | 16.69 | 17.17 | 43,985 | -0.03(-0.19%) |
May 30, 2012 | 17.42 | 17.55 | 17.07 | 17.20 | 57,709 | -0.48(-2.72%) |
May 29, 2012 | 16.98 | 17.97 | 16.98 | 17.68 | 99,892 | +0.83(+4.95%) |
May 25, 2012 | 16.40 | 16.94 | 16.08 | 16.85 | 111,026 | +0.51(+3.14%) |
May 24, 2012 | 16.11 | 16.33 | 15.69 | 16.33 | 56,909 | +0.26(+1.60%) |
May 23, 2012 | 15.79 | 16.11 | 15.40 | 16.08 | 56,425 | +0.06(+0.40%) |
May 22, 2012 | 16.49 | 16.84 | 15.82 | 16.01 | 57,838 | -0.39(-2.35%) |
May 21, 2012 | 15.56 | 16.46 | 15.47 | 16.40 | 90,334 | +0.93(+6.02%) |
May 18, 2012 | 16.24 | 16.40 | 15.44 | 15.47 | 98,092 | -0.67(-4.18%) |
May 17, 2012 | 16.94 | 17.23 | 16.08 | 16.14 | 112,706 | -0.87(-5.09%) |
May 16, 2012 | 17.76 | 18.04 | 16.98 | 17.01 | 156,272 | -0.66(-3.71%) |
May 15, 2012 | 17.26 | 18.13 | 17.26 | 17.66 | 115,852 | +0.41(+2.35%) |
May 14, 2012 | 17.60 | 17.76 | 17.23 | 17.26 | 87,705 | -0.50(-2.81%) |
May 11, 2012 | 17.76 | 18.16 | 17.63 | 17.76 | 73,207 | -0.47(-2.57%) |
May 10, 2012 | 17.66 | 18.24 | 17.38 | 18.22 | 101,136 | +0.62(+3.55%) |
May 09, 2012 | 17.32 | 17.69 | 17.16 | 17.60 | 114,730 | +0.00(+0.00%) |
May 08, 2012 | 17.94 | 18.07 | 17.26 | 17.60 | 94,829 | -0.31(-1.74%) |
May 07, 2012 | 18.69 | 18.72 | 17.69 | 17.91 | 137,702 | -0.87(-4.65%) |
May 04, 2012 | 19.25 | 19.44 | 18.72 | 18.79 | 115,794 | -0.53(-2.75%) |
May 03, 2012 | 19.66 | 19.75 | 19.25 | 19.32 | 74,203 | -0.25(-1.28%) |
May 02, 2012 | 19.60 | 19.72 | 19.50 | 19.57 | 43,607 | -0.12(-0.63%) |
May 01, 2012 | 19.78 | 19.85 | 19.60 | 19.69 | 57,542 | -0.12(-0.63%) |
Apr 30, 2012 | 19.75 | 20.03 | 19.75 | 19.82 | 109,175 | -0.03(-0.16%) |
Apr 27, 2012 | 20.00 | 20.00 | 19.54 | 19.85 | 65,545 | -0.25(-1.24%) |
Apr 26, 2012 | 19.78 | 20.10 | 19.72 | 20.10 | 98,149 | +0.22(+1.10%) |
Apr 25, 2012 | 20.10 | 20.13 | 19.66 | 19.88 | 121,605 | -0.12(-0.62%) |
Apr 24, 2012 | 20.13 | 20.16 | 19.75 | 20.00 | 126,879 | -0.12(-0.62%) |
Apr 23, 2012 | 19.82 | 20.13 | 19.44 | 20.13 | 150,458 | +0.22(+1.10%) |
Apr 20, 2012 | 19.97 | 20.13 | 19.75 | 19.91 | 277,164 | +0.31(+1.59%) |
Apr 19, 2012 | 19.29 | 19.82 | 19.19 | 19.60 | 2,051,277 | -1.40(-6.69%) |
Apr 18, 2012 | 23.34 | 23.37 | 20.81 | 21.00 | 373,205 | -3.43(-14.05%) |
Apr 17, 2012 | 24.43 | 24.81 | 24.31 | 24.43 | 90,485 | +0.16(+0.64%) |
Apr 16, 2012 | 25.34 | 25.34 | 24.28 | 24.28 | 52,749 | -0.90(-3.59%) |
Apr 13, 2012 | 25.28 | 25.28 | 24.56 | 25.18 | 59,869 | +0.16(+0.62%) |
Apr 12, 2012 | 25.06 | 25.65 | 25.00 | 25.03 | 41,439 | -0.12(-0.50%) |
Apr 11, 2012 | 24.93 | 25.31 | 24.81 | 25.15 | 29,474 | +0.56(+2.28%) |
Apr 10, 2012 | 26.06 | 26.06 | 23.84 | 24.59 | 132,357 | +0.25(+1.03%) |
Apr 09, 2012 | 25.59 | 25.59 | 23.69 | 24.34 | 98,779 | -1.44(-5.57%) |
Apr 05, 2012 | 26.43 | 26.43 | 25.59 | 25.78 | 67,438 | -0.75(-2.82%) |
Apr 04, 2012 | 26.65 | 26.96 | 26.31 | 26.53 | 75,992 | -0.28(-1.05%) |
Apr 03, 2012 | 26.90 | 27.46 | 26.53 | 26.81 | 61,947 | -0.25(-0.92%) |
Apr 02, 2012 | 27.68 | 27.68 | 26.77 | 27.06 | 67,884 | -0.03(-0.12%) |
Mar 30, 2012 | 27.62 | 28.52 | 26.96 | 27.09 | 124,787 | -0.34(-1.25%) |
Mar 29, 2012 | 27.21 | 27.87 | 26.68 | 27.43 | 97,740 | +0.44(+1.62%) |
Mar 28, 2012 | 25.50 | 27.46 | 25.43 | 26.99 | 143,773 | +2.12(+8.53%) |
Mar 27, 2012 | 24.37 | 25.21 | 24.03 | 24.87 | 49,585 | +0.53(+2.18%) |
Mar 26, 2012 | 24.62 | 24.90 | 24.06 | 24.34 | 47,400 | +0.06(+0.26%) |
Mar 23, 2012 | 24.15 | 24.47 | 24.03 | 24.28 | 32,620 | +0.12(+0.52%) |
Mar 22, 2012 | 24.40 | 24.56 | 23.78 | 24.15 | 40,137 | -0.50(-2.03%) |
Mar 21, 2012 | 24.68 | 24.87 | 24.03 | 24.65 | 51,953 | +0.06(+0.25%) |
Mar 20, 2012 | 23.97 | 24.65 | 23.87 | 24.59 | 132,529 | +0.62(+2.60%) |
Mar 19, 2012 | 23.22 | 24.96 | 23.03 | 23.97 | 138,741 | +0.78(+3.36%) |
Mar 16, 2012 | 21.22 | 23.25 | 21.22 | 23.19 | 258,621 | +2.25(+10.73%) |
Mar 15, 2012 | 20.03 | 21.06 | 20.00 | 20.94 | 36,224 | +0.84(+4.19%) |
Mar 14, 2012 | 20.41 | 20.44 | 19.85 | 20.10 | 36,799 | -0.34(-1.68%) |
Mar 13, 2012 | 20.19 | 20.44 | 20.07 | 20.44 | 17,150 | +0.28(+1.39%) |
Mar 12, 2012 | 20.41 | 20.44 | 20.00 | 20.16 | 23,331 | -0.25(-1.22%) |
Mar 09, 2012 | 20.56 | 20.75 | 20.13 | 20.41 | 39,585 | -0.25(-1.21%) |
Mar 08, 2012 | 20.50 | 20.66 | 20.19 | 20.66 | 29,205 | +0.31(+1.53%) |
Mar 07, 2012 | 19.97 | 20.38 | 19.78 | 20.35 | 20,560 | +0.47(+2.35%) |
Mar 06, 2012 | 20.22 | 20.22 | 19.35 | 19.88 | 39,928 | -0.34(-1.70%) |
Mar 05, 2012 | 20.66 | 20.72 | 20.19 | 20.22 | 51,021 | +0.06(+0.31%) |
Mar 02, 2012 | 20.35 | 20.56 | 20.10 | 20.16 | 16,770 | -0.28(-1.37%) |
Mar 01, 2012 | 20.19 | 20.69 | 20.10 | 20.44 | 23,050 | +0.41(+2.03%) |
Feb 29, 2012 | 20.13 | 20.56 | 19.91 | 20.03 | 16,257 | -0.09(-0.47%) |
Feb 28, 2012 | 20.19 | 20.47 | 20.07 | 20.13 | 11,401 | +0.06(+0.31%) |
Feb 27, 2012 | 20.28 | 20.53 | 19.97 | 20.07 | 38,376 | -0.41(-1.98%) |
Feb 24, 2012 | 20.07 | 20.47 | 20.07 | 20.47 | 28,419 | +0.47(+2.34%) |
Feb 23, 2012 | 20.00 | 20.22 | 19.82 | 20.00 | 20,671 | +0.12(+0.63%) |
Feb 22, 2012 | 19.85 | 20.03 | 19.69 | 19.88 | 28,210 | -0.19(-0.93%) |
Feb 21, 2012 | 20.91 | 20.97 | 19.91 | 20.07 | 23,506 | -0.62(-3.02%) |
Feb 17, 2012 | 20.66 | 20.91 | 20.28 | 20.69 | 41,652 | +0.16(+0.76%) |
Feb 16, 2012 | 19.97 | 20.66 | 19.82 | 20.53 | 16,585 | +0.56(+2.81%) |
Feb 15, 2012 | 20.53 | 20.53 | 19.66 | 19.97 | 26,876 | -0.37(-1.84%) |
Feb 14, 2012 | 19.88 | 20.38 | 19.54 | 20.35 | 62,819 | +0.53(+2.68%) |
Feb 13, 2012 | 19.47 | 19.85 | 19.19 | 19.82 | 74,704 | +0.56(+2.92%) |
Feb 10, 2012 | 20.07 | 20.25 | 18.63 | 19.25 | 150,858 | -0.94(-4.64%) |
Feb 09, 2012 | 20.19 | 20.37 | 20.07 | 20.19 | 33,171 | -0.09(-0.46%) |
Feb 08, 2012 | 20.88 | 21.06 | 20.07 | 20.28 | 53,869 | -0.72(-3.42%) |
Feb 07, 2012 | 21.44 | 21.44 | 20.94 | 21.00 | 35,673 | -0.34(-1.61%) |
Feb 06, 2012 | 20.92 | 21.62 | 20.83 | 21.35 | 46,264 | +0.49(+2.34%) |
Feb 03, 2012 | 20.61 | 21.22 | 20.57 | 20.86 | 36,653 | +0.46(+2.25%) |
Feb 02, 2012 | 20.55 | 20.61 | 20.37 | 20.40 | 23,665 | +0.00(+0.00%) |