Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.97 | 15.12 | 14.64 | 14.93 | 1,422,035 | -0.11(-0.73%) |
Nov 29, 2012 | 14.89 | 15.05 | 14.81 | 15.04 | 1,378,641 | +0.24(+1.64%) |
Nov 28, 2012 | 14.57 | 14.82 | 14.35 | 14.79 | 1,727,822 | -0.11(-0.74%) |
Nov 27, 2012 | 15.10 | 15.18 | 14.88 | 14.90 | 1,312,983 | -0.24(-1.60%) |
Nov 26, 2012 | 15.20 | 15.22 | 14.86 | 15.15 | 1,396,446 | -0.07(-0.46%) |
Nov 23, 2012 | 14.87 | 15.24 | 14.86 | 15.22 | 724,592 | +0.29(+1.94%) |
Nov 21, 2012 | 14.72 | 14.93 | 14.57 | 14.93 | 1,296,033 | +0.19(+1.28%) |
Nov 20, 2012 | 14.69 | 14.81 | 14.58 | 14.74 | 1,410,176 | -0.05(-0.32%) |
Nov 19, 2012 | 14.75 | 14.84 | 14.53 | 14.79 | 1,772,467 | +0.41(+2.83%) |
Nov 16, 2012 | 14.15 | 14.51 | 13.94 | 14.38 | 2,230,818 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.71 | 14.02 | 14.30 | 4,325,170 | -0.21(-1.46%) |
Nov 14, 2012 | 15.32 | 15.32 | 14.49 | 14.51 | 3,151,764 | -0.77(-5.06%) |
Nov 13, 2012 | 15.29 | 15.50 | 15.00 | 15.29 | 1,930,748 | -0.19(-1.21%) |
Nov 12, 2012 | 15.90 | 15.96 | 15.39 | 15.47 | 1,846,917 | -0.41(-2.61%) |
Nov 09, 2012 | 15.71 | 16.08 | 15.71 | 15.89 | 2,011,811 | -0.02(-0.15%) |
Nov 08, 2012 | 16.00 | 16.42 | 15.49 | 15.91 | 5,809,305 | -0.84(-4.99%) |
Nov 07, 2012 | 16.91 | 17.00 | 16.28 | 16.75 | 3,015,689 | -0.14(-0.83%) |
Nov 06, 2012 | 16.81 | 16.92 | 16.20 | 16.89 | 3,542,744 | +0.17(+1.03%) |
Nov 05, 2012 | 17.00 | 17.16 | 16.65 | 16.72 | 1,821,827 | -0.28(-1.66%) |
Nov 02, 2012 | 17.54 | 17.57 | 16.96 | 17.00 | 3,018,877 | -0.68(-3.85%) |
Nov 01, 2012 | 17.18 | 17.84 | 17.17 | 17.68 | 3,015,058 | +0.51(+2.96%) |
Oct 31, 2012 | 16.75 | 17.30 | 16.72 | 17.17 | 2,280,422 | +0.52(+3.15%) |
Oct 26, 2012 | 16.61 | 16.64 | 16.64 | 16.64 | 1,517,305 | +0.07(+0.42%) |
Oct 25, 2012 | 16.50 | 16.86 | 16.42 | 16.57 | 2,433,194 | +0.38(+2.32%) |
Oct 24, 2012 | 16.79 | 16.87 | 16.14 | 16.20 | 2,363,913 | -0.52(-3.13%) |
Oct 23, 2012 | 16.80 | 16.94 | 16.59 | 16.72 | 2,022,346 | +0.18(+1.09%) |
Oct 19, 2012 | 16.51 | 16.68 | 16.10 | 16.54 | 3,094,755 | -0.17(-1.03%) |
Oct 18, 2012 | 16.88 | 17.05 | 16.54 | 16.72 | 2,393,945 | -0.32(-1.88%) |
Oct 17, 2012 | 16.96 | 17.22 | 16.66 | 17.04 | 1,951,435 | +0.18(+1.07%) |
Oct 16, 2012 | 16.61 | 16.89 | 16.61 | 16.86 | 1,887,056 | +0.30(+1.79%) |
Oct 15, 2012 | 16.44 | 16.57 | 16.19 | 16.56 | 2,564,993 | +0.00(+0.00%) |
Oct 12, 2012 | 16.82 | 16.89 | 16.47 | 16.56 | 1,648,258 | -0.24(-1.44%) |
Oct 11, 2012 | 16.73 | 17.01 | 16.59 | 16.80 | 1,916,906 | +0.23(+1.41%) |
Oct 10, 2012 | 16.51 | 16.86 | 16.32 | 16.57 | 2,450,673 | +0.01(+0.05%) |
Oct 09, 2012 | 16.88 | 17.01 | 16.50 | 16.56 | 3,502,051 | -0.23(-1.40%) |
Oct 08, 2012 | 17.11 | 17.22 | 16.79 | 16.79 | 2,017,213 | -0.44(-2.54%) |
Oct 05, 2012 | 17.26 | 17.55 | 17.05 | 17.23 | 2,279,100 | -0.11(-0.63%) |
Oct 04, 2012 | 17.08 | 17.34 | 17.00 | 17.34 | 3,286,273 | +0.45(+2.68%) |
Oct 03, 2012 | 17.04 | 17.14 | 16.78 | 16.89 | 1,990,982 | -0.15(-0.87%) |
Oct 02, 2012 | 17.23 | 17.24 | 16.85 | 17.04 | 3,005,015 | +0.10(+0.60%) |
Oct 01, 2012 | 16.97 | 17.25 | 16.81 | 16.93 | 3,097,297 | +0.18(+1.07%) |
Sep 28, 2012 | 17.07 | 17.17 | 16.71 | 16.75 | 3,522,098 | -0.30(-1.79%) |
Sep 27, 2012 | 16.77 | 17.10 | 16.53 | 17.06 | 3,417,851 | +0.61(+3.71%) |
Sep 26, 2012 | 15.90 | 16.55 | 15.64 | 16.45 | 5,178,695 | +0.32(+1.99%) |
Sep 25, 2012 | 16.77 | 16.98 | 16.12 | 16.13 | 4,252,554 | -0.34(-2.09%) |
Sep 24, 2012 | 17.27 | 17.28 | 16.35 | 16.47 | 5,585,480 | -1.08(-6.14%) |
Sep 21, 2012 | 17.35 | 17.62 | 17.06 | 17.55 | 7,690,519 | +0.49(+2.89%) |
Sep 20, 2012 | 16.82 | 17.18 | 16.62 | 17.06 | 3,738,860 | +0.07(+0.41%) |
Sep 19, 2012 | 16.93 | 17.19 | 16.67 | 16.99 | 4,335,470 | +0.20(+1.16%) |
Sep 18, 2012 | 16.49 | 16.82 | 16.02 | 16.79 | 4,732,181 | +0.37(+2.24%) |
Sep 17, 2012 | 16.47 | 16.69 | 16.02 | 16.43 | 7,103,121 | +0.36(+2.24%) |
Sep 14, 2012 | 15.41 | 16.08 | 15.39 | 16.07 | 4,604,292 | +0.74(+4.84%) |
Sep 13, 2012 | 14.44 | 15.49 | 14.29 | 15.32 | 5,701,779 | +0.80(+5.54%) |
Sep 12, 2012 | 14.79 | 14.85 | 14.28 | 14.52 | 2,923,190 | -0.15(-1.01%) |
Sep 11, 2012 | 14.78 | 14.92 | 14.57 | 14.67 | 1,898,455 | +0.02(+0.16%) |
Sep 10, 2012 | 14.92 | 15.03 | 14.62 | 14.64 | 2,505,986 | -0.23(-1.58%) |
Sep 07, 2012 | 14.85 | 14.98 | 14.77 | 14.88 | 2,539,056 | +0.36(+2.48%) |
Sep 06, 2012 | 14.46 | 14.65 | 14.28 | 14.52 | 3,569,104 | +0.44(+3.11%) |
Sep 05, 2012 | 14.28 | 14.36 | 13.77 | 14.08 | 2,276,983 | -0.20(-1.37%) |
Sep 04, 2012 | 13.87 | 14.32 | 13.69 | 14.28 | 3,817,865 | +0.52(+3.81%) |
Aug 31, 2012 | 13.25 | 13.77 | 13.04 | 13.75 | 2,683,856 | +0.71(+5.45%) |
Aug 30, 2012 | 13.13 | 13.28 | 12.99 | 13.04 | 1,689,332 | -0.12(-0.89%) |
Aug 29, 2012 | 13.45 | 13.48 | 13.02 | 13.16 | 2,126,173 | -0.24(-1.81%) |
Aug 27, 2012 | 13.61 | 13.66 | 13.39 | 13.40 | 1,721,848 | -0.09(-0.70%) |
Aug 24, 2012 | 13.53 | 13.59 | 13.25 | 13.50 | 1,956,857 | +0.00(+0.00%) |
Aug 23, 2012 | 13.85 | 13.95 | 13.41 | 13.50 | 3,447,089 | -0.05(-0.35%) |
Aug 22, 2012 | 13.41 | 13.55 | 13.03 | 13.54 | 3,295,020 | +0.30(+2.24%) |
Aug 21, 2012 | 13.36 | 13.57 | 13.13 | 13.25 | 4,749,475 | +0.15(+1.13%) |
Aug 20, 2012 | 12.72 | 13.17 | 12.70 | 13.10 | 3,304,462 | +0.37(+2.94%) |
Aug 17, 2012 | 12.79 | 12.96 | 12.66 | 12.72 | 1,597,989 | -0.04(-0.30%) |
Aug 16, 2012 | 12.11 | 12.85 | 12.04 | 12.76 | 3,575,733 | +0.80(+6.71%) |
Aug 15, 2012 | 11.78 | 12.02 | 11.47 | 11.96 | 2,643,135 | -0.02(-0.19%) |
Aug 14, 2012 | 12.18 | 12.28 | 11.88 | 11.98 | 1,128,830 | -0.20(-1.66%) |
Aug 13, 2012 | 12.31 | 12.45 | 12.10 | 12.19 | 949,328 | -0.12(-0.95%) |
Aug 10, 2012 | 12.32 | 12.44 | 12.21 | 12.30 | 1,500,427 | -0.03(-0.25%) |
Aug 09, 2012 | 12.17 | 12.36 | 11.98 | 12.33 | 976,947 | +0.24(+2.00%) |
Aug 08, 2012 | 12.10 | 12.43 | 12.09 | 12.09 | 1,530,728 | -0.05(-0.45%) |
Aug 07, 2012 | 12.26 | 12.35 | 12.05 | 12.15 | 1,448,748 | +0.06(+0.52%) |
Aug 06, 2012 | 11.73 | 12.30 | 11.66 | 12.09 | 1,598,055 | +0.48(+4.09%) |
Aug 03, 2012 | 11.54 | 11.77 | 11.42 | 11.61 | 1,859,765 | +0.26(+2.33%) |
Aug 02, 2012 | 11.44 | 11.66 | 11.30 | 11.35 | 1,670,765 | -0.16(-1.35%) |
Aug 01, 2012 | 11.53 | 11.78 | 11.03 | 11.50 | 2,131,575 | -0.14(-1.21%) |
Jul 31, 2012 | 11.56 | 11.91 | 11.50 | 11.64 | 2,683,820 | +0.19(+1.63%) |
Jul 30, 2012 | 11.21 | 11.50 | 11.16 | 11.45 | 1,549,029 | +0.30(+2.73%) |
Jul 27, 2012 | 10.99 | 11.29 | 10.88 | 11.15 | 1,541,213 | +0.19(+1.78%) |
Jul 26, 2012 | 11.03 | 11.06 | 10.76 | 10.96 | 1,221,651 | +0.07(+0.64%) |
Jul 25, 2012 | 10.85 | 11.03 | 10.71 | 10.89 | 1,169,708 | +0.27(+2.50%) |
Jul 24, 2012 | 10.72 | 10.82 | 10.51 | 10.62 | 886,205 | -0.03(-0.29%) |
Jul 23, 2012 | 10.89 | 10.90 | 10.57 | 10.65 | 1,469,738 | -0.42(-3.80%) |
Jul 20, 2012 | 11.06 | 11.17 | 10.97 | 11.07 | 1,284,654 | -0.05(-0.42%) |
Jul 19, 2012 | 11.31 | 11.38 | 11.08 | 11.12 | 1,422,787 | +0.07(+0.63%) |
Jul 18, 2012 | 10.99 | 11.28 | 10.96 | 11.05 | 1,774,828 | -0.09(-0.84%) |
Jul 17, 2012 | 11.27 | 11.36 | 10.95 | 11.14 | 2,169,788 | -0.15(-1.31%) |
Jul 16, 2012 | 11.49 | 11.49 | 11.17 | 11.29 | 1,648,668 | -0.12(-1.02%) |
Jul 13, 2012 | 11.50 | 11.59 | 11.34 | 11.41 | 2,178,339 | +0.05(+0.48%) |
Jul 12, 2012 | 11.16 | 11.45 | 11.04 | 11.35 | 2,191,390 | -0.02(-0.21%) |
Jul 11, 2012 | 11.44 | 11.45 | 11.20 | 11.38 | 2,728,954 | +0.06(+0.55%) |
Jul 10, 2012 | 11.78 | 11.91 | 11.27 | 11.31 | 3,067,123 | -0.41(-3.52%) |
Jul 09, 2012 | 12.28 | 12.28 | 11.54 | 11.73 | 4,192,420 | -0.58(-4.75%) |
Jul 06, 2012 | 12.55 | 12.60 | 12.21 | 12.31 | 2,112,585 | -0.37(-2.95%) |
Jul 05, 2012 | 13.03 | 13.04 | 12.66 | 12.69 | 2,018,605 | -0.40(-3.04%) |
Jul 03, 2012 | 13.04 | 13.30 | 12.93 | 13.08 | 1,581,950 | +0.44(+3.45%) |
Jul 02, 2012 | 13.04 | 13.23 | 12.62 | 12.65 | 2,031,302 | -0.51(-3.85%) |
Jun 29, 2012 | 13.43 | 13.49 | 12.98 | 13.15 | 1,618,770 | +0.32(+2.49%) |
Jun 28, 2012 | 13.13 | 13.15 | 12.56 | 12.83 | 1,675,839 | -0.37(-2.83%) |
Jun 27, 2012 | 13.12 | 13.31 | 12.91 | 13.21 | 1,175,416 | +0.11(+0.83%) |
Jun 26, 2012 | 13.36 | 13.50 | 12.97 | 13.10 | 1,494,349 | -0.30(-2.27%) |
Jun 25, 2012 | 13.32 | 13.53 | 13.08 | 13.40 | 1,830,007 | -0.02(-0.17%) |
Jun 22, 2012 | 13.82 | 13.93 | 13.36 | 13.43 | 2,600,931 | -0.41(-2.93%) |
Jun 21, 2012 | 14.53 | 14.54 | 13.82 | 13.83 | 2,301,823 | -0.96(-6.48%) |
Jun 20, 2012 | 14.52 | 15.26 | 14.43 | 14.79 | 3,236,544 | +0.18(+1.23%) |
Jun 19, 2012 | 14.52 | 14.75 | 14.26 | 14.61 | 1,462,086 | +0.20(+1.41%) |
Jun 18, 2012 | 14.11 | 14.52 | 13.84 | 14.41 | 2,073,090 | +0.12(+0.87%) |
Jun 15, 2012 | 14.28 | 14.48 | 14.02 | 14.28 | 5,800,555 | +0.05(+0.38%) |
Jun 14, 2012 | 14.28 | 14.38 | 13.98 | 14.23 | 2,879,602 | -0.07(-0.49%) |
Jun 13, 2012 | 14.42 | 14.74 | 14.21 | 14.30 | 2,166,949 | -0.02(-0.14%) |
Jun 12, 2012 | 14.25 | 14.39 | 14.05 | 14.32 | 2,082,628 | +0.24(+1.69%) |
Jun 11, 2012 | 14.47 | 14.52 | 13.95 | 14.08 | 2,344,753 | -0.24(-1.69%) |
Jun 08, 2012 | 14.07 | 14.43 | 13.89 | 14.32 | 1,588,259 | +0.07(+0.49%) |
Jun 07, 2012 | 14.57 | 14.67 | 13.92 | 14.25 | 2,966,115 | -0.23(-1.61%) |
Jun 06, 2012 | 14.08 | 14.76 | 14.03 | 14.49 | 4,028,201 | +0.69(+5.03%) |
Jun 05, 2012 | 13.64 | 13.89 | 13.64 | 13.79 | 1,792,306 | +0.08(+0.57%) |
Jun 04, 2012 | 13.49 | 13.73 | 13.23 | 13.71 | 2,732,517 | +0.33(+2.44%) |
Jun 01, 2012 | 13.18 | 13.56 | 13.01 | 13.39 | 3,134,787 | +0.47(+3.62%) |
May 31, 2012 | 13.24 | 13.43 | 12.62 | 12.92 | 2,623,322 | -0.36(-2.70%) |
May 30, 2012 | 12.84 | 13.31 | 12.51 | 13.28 | 2,745,298 | +0.22(+1.67%) |
May 29, 2012 | 13.40 | 13.46 | 12.84 | 13.06 | 2,211,142 | -0.12(-0.89%) |
May 25, 2012 | 13.17 | 13.26 | 12.95 | 13.18 | 1,199,458 | +0.04(+0.30%) |
May 24, 2012 | 13.48 | 13.61 | 12.86 | 13.14 | 2,596,460 | -0.21(-1.58%) |
May 23, 2012 | 12.42 | 13.36 | 12.31 | 13.35 | 3,410,641 | +0.66(+5.20%) |
May 22, 2012 | 12.87 | 13.05 | 12.59 | 12.69 | 2,766,814 | -0.08(-0.61%) |
May 21, 2012 | 12.45 | 12.82 | 12.43 | 12.77 | 1,859,227 | +0.37(+2.95%) |
May 18, 2012 | 12.67 | 12.76 | 12.31 | 12.40 | 3,394,319 | -0.07(-0.56%) |
May 17, 2012 | 11.90 | 12.82 | 11.89 | 12.47 | 5,572,922 | +0.89(+7.65%) |
May 16, 2012 | 11.96 | 12.50 | 11.51 | 11.58 | 5,971,181 | -0.14(-1.19%) |
May 15, 2012 | 12.54 | 12.58 | 11.61 | 11.72 | 5,844,335 | -0.65(-5.28%) |
May 14, 2012 | 12.64 | 12.95 | 12.38 | 12.38 | 3,439,263 | -0.49(-3.81%) |
May 11, 2012 | 13.09 | 13.23 | 12.83 | 12.87 | 2,328,376 | -0.36(-2.70%) |
May 10, 2012 | 13.32 | 13.55 | 13.06 | 13.22 | 2,102,049 | +0.13(+1.01%) |
May 09, 2012 | 12.85 | 13.40 | 12.66 | 13.09 | 3,625,671 | +0.10(+0.78%) |
May 08, 2012 | 13.20 | 13.23 | 12.89 | 12.99 | 3,481,314 | -0.47(-3.52%) |
May 07, 2012 | 13.71 | 13.75 | 13.29 | 13.46 | 1,588,295 | -0.16(-1.14%) |
May 04, 2012 | 13.66 | 13.94 | 13.59 | 13.62 | 1,669,203 | -0.09(-0.68%) |
May 03, 2012 | 14.20 | 14.20 | 13.41 | 13.71 | 4,293,871 | -0.55(-3.87%) |
May 02, 2012 | 14.77 | 14.81 | 14.24 | 14.27 | 2,419,946 | -0.67(-4.48%) |
May 01, 2012 | 15.21 | 15.29 | 14.87 | 14.93 | 2,541,965 | -0.23(-1.54%) |
Apr 30, 2012 | 14.86 | 15.21 | 14.73 | 15.17 | 2,565,542 | +0.12(+0.77%) |
Apr 27, 2012 | 15.10 | 15.25 | 14.93 | 15.05 | 1,209,272 | +0.13(+0.89%) |
Apr 26, 2012 | 14.77 | 14.99 | 14.61 | 14.92 | 1,971,606 | +0.31(+2.13%) |
Apr 25, 2012 | 14.44 | 14.68 | 14.25 | 14.61 | 2,384,005 | +0.25(+1.73%) |
Apr 24, 2012 | 14.43 | 14.61 | 14.25 | 14.36 | 1,493,308 | -0.03(-0.22%) |
Apr 23, 2012 | 14.69 | 14.69 | 14.09 | 14.39 | 2,690,033 | -0.52(-3.49%) |
Apr 20, 2012 | 15.11 | 15.23 | 14.89 | 14.91 | 977,606 | -0.07(-0.47%) |
Apr 19, 2012 | 15.21 | 15.44 | 14.97 | 14.98 | 1,809,279 | -0.12(-0.82%) |
Apr 18, 2012 | 15.23 | 15.35 | 14.97 | 15.11 | 2,349,474 | -0.23(-1.52%) |
Apr 17, 2012 | 15.30 | 15.53 | 15.08 | 15.34 | 2,429,131 | +0.06(+0.41%) |
Apr 16, 2012 | 15.66 | 15.70 | 15.19 | 15.28 | 2,188,101 | -0.30(-1.90%) |
Apr 13, 2012 | 15.84 | 15.85 | 15.46 | 15.57 | 2,430,522 | -0.29(-1.81%) |
Apr 12, 2012 | 15.56 | 16.05 | 15.56 | 15.86 | 1,822,225 | +0.28(+1.80%) |
Apr 11, 2012 | 15.77 | 15.99 | 15.52 | 15.58 | 1,539,986 | -0.22(-1.38%) |
Apr 10, 2012 | 15.66 | 15.93 | 15.51 | 15.80 | 2,013,671 | +0.15(+0.94%) |
Apr 09, 2012 | 15.79 | 16.00 | 15.63 | 15.65 | 1,316,461 | -0.14(-0.89%) |
Apr 05, 2012 | 16.33 | 16.41 | 15.72 | 15.79 | 3,870,775 | -0.58(-3.56%) |
Apr 04, 2012 | 16.32 | 16.47 | 15.92 | 16.37 | 3,535,802 | -0.23(-1.41%) |
Apr 03, 2012 | 17.27 | 17.31 | 16.43 | 16.61 | 3,079,564 | -0.74(-4.29%) |
Apr 02, 2012 | 17.17 | 17.65 | 17.06 | 17.35 | 2,138,123 | +0.20(+1.18%) |
Mar 30, 2012 | 17.12 | 17.17 | 16.66 | 17.15 | 2,349,771 | +0.30(+1.75%) |
Mar 29, 2012 | 16.28 | 16.86 | 16.11 | 16.85 | 2,854,941 | +0.58(+3.58%) |
Mar 28, 2012 | 16.78 | 16.81 | 16.21 | 16.27 | 2,033,331 | -0.58(-3.46%) |
Mar 27, 2012 | 17.00 | 17.09 | 16.81 | 16.85 | 1,240,684 | -0.16(-0.91%) |
Mar 26, 2012 | 17.03 | 17.19 | 16.84 | 17.01 | 1,546,165 | +0.19(+1.11%) |
Mar 23, 2012 | 16.60 | 17.06 | 16.60 | 16.82 | 1,513,435 | +0.32(+1.93%) |
Mar 22, 2012 | 16.33 | 16.54 | 16.19 | 16.50 | 1,692,798 | -0.11(-0.65%) |
Mar 21, 2012 | 16.87 | 16.99 | 16.48 | 16.61 | 1,776,515 | -0.14(-0.84%) |
Mar 20, 2012 | 16.40 | 16.80 | 16.27 | 16.75 | 2,248,417 | +0.09(+0.51%) |
Mar 19, 2012 | 16.50 | 16.92 | 16.50 | 16.67 | 2,278,078 | +0.12(+0.70%) |
Mar 16, 2012 | 16.86 | 17.05 | 16.50 | 16.55 | 5,377,864 | -0.36(-2.11%) |
Mar 15, 2012 | 17.03 | 17.10 | 16.68 | 16.91 | 2,450,575 | -0.07(-0.41%) |
Mar 14, 2012 | 17.18 | 17.21 | 16.78 | 16.98 | 3,616,708 | -0.42(-2.41%) |
Mar 13, 2012 | 17.42 | 17.76 | 17.30 | 17.40 | 2,833,742 | -0.01(-0.04%) |
Mar 12, 2012 | 18.29 | 18.32 | 17.34 | 17.41 | 4,197,845 | -0.97(-5.29%) |
Mar 09, 2012 | 18.17 | 18.67 | 17.94 | 18.38 | 1,244,612 | +0.17(+0.94%) |
Mar 08, 2012 | 18.41 | 18.56 | 18.11 | 18.21 | 1,662,042 | +0.04(+0.21%) |
Mar 07, 2012 | 18.05 | 18.37 | 17.79 | 18.17 | 1,500,201 | +0.18(+0.99%) |
Mar 06, 2012 | 18.04 | 18.18 | 17.67 | 17.99 | 2,631,245 | -0.47(-2.53%) |
Mar 05, 2012 | 18.91 | 18.98 | 18.23 | 18.46 | 2,621,148 | -0.62(-3.26%) |
Mar 02, 2012 | 19.68 | 19.72 | 18.95 | 19.08 | 2,123,084 | -0.55(-2.81%) |
Mar 01, 2012 | 19.67 | 19.88 | 19.28 | 19.63 | 2,722,916 | +0.18(+0.95%) |
Feb 29, 2012 | 20.72 | 21.04 | 19.21 | 19.45 | 5,882,239 | -0.92(-4.54%) |
Feb 28, 2012 | 19.97 | 20.42 | 19.89 | 20.37 | 3,107,299 | +0.66(+3.35%) |
Feb 27, 2012 | 19.85 | 19.95 | 19.42 | 19.71 | 1,377,275 | -0.16(-0.82%) |
Feb 24, 2012 | 20.07 | 20.20 | 19.71 | 19.87 | 1,756,623 | -0.19(-0.97%) |
Feb 23, 2012 | 19.86 | 20.37 | 19.57 | 20.07 | 4,127,432 | +0.53(+2.70%) |
Feb 22, 2012 | 19.02 | 19.55 | 18.90 | 19.54 | 3,164,081 | +0.43(+2.28%) |
Feb 21, 2012 | 18.79 | 19.17 | 18.65 | 19.10 | 2,069,523 | +0.50(+2.71%) |
Feb 17, 2012 | 18.63 | 18.93 | 18.51 | 18.60 | 1,739,081 | -0.04(-0.21%) |
Feb 16, 2012 | 18.10 | 18.68 | 18.02 | 18.64 | 2,158,218 | +0.31(+1.69%) |
Feb 15, 2012 | 18.44 | 18.68 | 18.16 | 18.33 | 2,192,524 | -0.08(-0.42%) |
Feb 14, 2012 | 18.37 | 18.51 | 18.11 | 18.40 | 1,701,558 | -0.03(-0.17%) |
Feb 13, 2012 | 18.72 | 18.75 | 18.34 | 18.44 | 1,601,705 | -0.19(-1.04%) |
Feb 10, 2012 | 18.37 | 18.71 | 18.01 | 18.63 | 2,472,443 | +0.02(+0.08%) |
Feb 09, 2012 | 18.64 | 18.75 | 18.33 | 18.61 | 2,614,450 | +0.21(+1.14%) |
Feb 08, 2012 | 18.59 | 18.73 | 18.30 | 18.40 | 1,497,939 | -0.09(-0.46%) |
Feb 07, 2012 | 18.44 | 18.80 | 18.13 | 18.49 | 1,805,641 | +0.02(+0.08%) |
Feb 06, 2012 | 18.43 | 18.64 | 18.28 | 18.47 | 1,258,795 | -0.17(-0.92%) |
Feb 03, 2012 | 18.47 | 18.81 | 18.08 | 18.65 | 2,049,485 | -0.01(-0.04%) |
Feb 02, 2012 | 18.43 | 18.89 | 18.34 | 18.65 | 2,288,389 | +0.24(+1.31%) |
Feb 01, 2012 | 18.10 | 18.42 | 17.82 | 18.41 | 2,990,087 | +0.65(+3.67%) |
Jan 31, 2012 | 18.12 | 18.28 | 17.60 | 17.76 | 3,256,185 | +0.05(+0.31%) |
Jan 30, 2012 | 17.77 | 18.01 | 17.47 | 17.71 | 2,552,550 | -0.28(-1.55%) |
Jan 27, 2012 | 17.56 | 18.13 | 17.40 | 17.99 | 2,840,058 | +0.51(+2.93%) |
Jan 26, 2012 | 17.70 | 18.19 | 17.35 | 17.47 | 3,826,948 | +0.11(+0.63%) |
Jan 25, 2012 | 16.64 | 17.41 | 16.30 | 17.36 | 8,124,140 | +0.40(+2.38%) |
Jan 24, 2012 | 17.24 | 17.30 | 16.67 | 16.96 | 4,012,152 | -0.34(-1.97%) |
Jan 23, 2012 | 18.35 | 18.37 | 17.20 | 17.30 | 6,804,701 | -1.89(-9.83%) |
Jan 20, 2012 | 18.98 | 19.73 | 18.95 | 19.19 | 2,224,973 | +0.08(+0.41%) |
Jan 19, 2012 | 19.35 | 19.51 | 18.82 | 19.11 | 1,499,485 | -0.09(-0.49%) |
Jan 18, 2012 | 19.18 | 19.32 | 18.95 | 19.20 | 1,145,400 | -0.04(-0.20%) |
Jan 17, 2012 | 19.56 | 19.66 | 19.00 | 19.24 | 1,493,954 | +0.53(+2.82%) |
Jan 13, 2012 | 18.54 | 18.77 | 18.30 | 18.72 | 746,736 | -0.05(-0.25%) |
Jan 12, 2012 | 19.17 | 19.36 | 18.61 | 18.76 | 1,220,511 | -0.24(-1.27%) |
Jan 11, 2012 | 17.65 | 19.13 | 17.57 | 19.00 | 2,656,013 | +1.25(+7.04%) |
Jan 10, 2012 | 17.79 | 17.99 | 17.72 | 17.75 | 797,820 | +0.39(+2.23%) |
Jan 09, 2012 | 17.43 | 17.46 | 17.09 | 17.36 | 611,397 | +0.05(+0.27%) |
Jan 06, 2012 | 17.65 | 17.79 | 17.28 | 17.32 | 689,272 | -0.19(-1.06%) |
Jan 05, 2012 | 17.41 | 17.80 | 17.05 | 17.50 | 839,863 | +0.02(+0.09%) |
Jan 04, 2012 | 17.61 | 17.84 | 17.29 | 17.49 | 752,223 | +0.56(+3.30%) |
Dec 30, 2011 | 16.61 | 17.01 | 16.53 | 16.93 | 1,238,108 | +0.57(+3.51%) |
Dec 29, 2011 | 15.67 | 16.37 | 15.47 | 16.36 | 1,635,891 | +0.52(+3.28%) |
Dec 28, 2011 | 16.81 | 16.91 | 15.81 | 15.84 | 2,046,388 | -1.16(-6.85%) |
Dec 27, 2011 | 17.23 | 17.25 | 16.79 | 17.00 | 647,609 | -0.33(-1.93%) |
Dec 23, 2011 | 17.42 | 17.43 | 17.16 | 17.33 | 545,188 | +0.08(+0.45%) |
Dec 21, 2011 | 17.17 | 17.61 | 17.11 | 17.26 | 1,388,219 | +0.01(+0.05%) |
Dec 20, 2011 | 16.94 | 17.46 | 16.88 | 17.25 | 966,139 | +0.65(+3.93%) |
Dec 19, 2011 | 17.23 | 17.38 | 16.54 | 16.60 | 1,363,495 | -0.60(-3.48%) |
Dec 16, 2011 | 17.02 | 17.43 | 16.99 | 17.19 | 1,471,013 | +0.38(+2.26%) |
Dec 15, 2011 | 17.66 | 17.75 | 16.64 | 16.81 | 2,135,695 | -0.68(-3.86%) |
Dec 14, 2011 | 18.08 | 18.27 | 17.25 | 17.49 | 2,686,221 | -1.08(-5.81%) |
Dec 13, 2011 | 18.50 | 19.57 | 18.40 | 18.57 | 2,615,823 | +0.09(+0.46%) |
Dec 12, 2011 | 18.51 | 18.62 | 18.08 | 18.48 | 1,196,016 | -0.55(-2.90%) |
Dec 09, 2011 | 18.96 | 19.43 | 18.95 | 19.03 | 1,024,592 | +0.06(+0.33%) |
Dec 08, 2011 | 18.96 | 19.19 | 18.48 | 18.97 | 1,666,597 | -0.02(-0.12%) |
Dec 07, 2011 | 19.13 | 19.19 | 18.73 | 18.99 | 1,240,868 | -0.19(-0.97%) |
Dec 06, 2011 | 18.86 | 19.40 | 18.70 | 19.18 | 1,177,793 | +0.10(+0.53%) |
Dec 05, 2011 | 19.06 | 19.64 | 18.94 | 19.08 | 1,118,058 | +0.02(+0.08%) |
Dec 02, 2011 | 20.07 | 20.07 | 18.95 | 19.06 | 940,263 | -0.71(-3.61%) |