Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.78 | 12.78 | 12.78 | 0 | +0.29(+2.32%) | |
Dec 28, 2012 | 12.64 | 12.73 | 12.49 | 12.49 | 903,538 | -0.23(-1.81%) |
Dec 27, 2012 | 12.47 | 12.77 | 12.44 | 12.72 | 1,490,725 | +0.12(+0.95%) |
Dec 24, 2012 | 12.60 | 12.60 | 12.60 | 0 | -0.09(-0.71%) | |
Dec 21, 2012 | 12.51 | 12.84 | 12.49 | 12.69 | 3,439,675 | +0.21(+1.68%) |
Dec 20, 2012 | 12.37 | 12.58 | 12.25 | 12.48 | 2,167,914 | -0.07(-0.56%) |
Dec 19, 2012 | 12.84 | 12.85 | 12.52 | 12.55 | 2,158,561 | -0.28(-2.18%) |
Dec 18, 2012 | 13.37 | 13.45 | 12.69 | 12.83 | 3,367,743 | -0.53(-3.97%) |
Dec 17, 2012 | 13.34 | 13.40 | 13.09 | 13.36 | 5,810,603 | +0.07(+0.53%) |
Dec 14, 2012 | 13.16 | 13.35 | 13.08 | 13.29 | 1,257,113 | +0.17(+1.30%) |
Dec 13, 2012 | 13.21 | 13.37 | 13.04 | 13.12 | 2,454,601 | -0.47(-3.46%) |
Dec 12, 2012 | 13.39 | 13.64 | 13.13 | 13.59 | 4,179,139 | +0.39(+2.95%) |
Dec 11, 2012 | 13.26 | 13.33 | 13.17 | 13.20 | 1,563,762 | -0.13(-0.98%) |
Dec 10, 2012 | 13.57 | 13.60 | 13.26 | 13.33 | 2,422,888 | -0.08(-0.60%) |
Dec 07, 2012 | 13.50 | 13.61 | 13.27 | 13.41 | 2,588,487 | -0.04(-0.30%) |
Dec 06, 2012 | 13.30 | 13.48 | 13.21 | 13.45 | 2,300,268 | +0.19(+1.43%) |
Dec 05, 2012 | 13.83 | 13.92 | 13.23 | 13.26 | 2,081,630 | -0.63(-4.54%) |
Dec 04, 2012 | 13.81 | 14.03 | 13.71 | 13.89 | 2,168,261 | -0.46(-3.21%) |
Nov 30, 2012 | 14.38 | 14.51 | 14.15 | 14.35 | 3,184,709 | -0.03(-0.21%) |
Nov 29, 2012 | 14.84 | 14.85 | 14.24 | 14.38 | 2,028,755 | -0.32(-2.18%) |
Nov 28, 2012 | 14.59 | 14.75 | 14.45 | 14.70 | 2,576,510 | -0.20(-1.34%) |
Nov 27, 2012 | 15.26 | 15.32 | 14.86 | 14.90 | 1,957,594 | -0.47(-3.06%) |
Nov 26, 2012 | 15.34 | 15.40 | 15.13 | 15.37 | 1,902,869 | -0.01(-0.07%) |
Nov 24, 2012 | 15.19 | 15.50 | 15.09 | 15.38 | 1,663,403 | +0.00(+0.00%) |
Nov 23, 2012 | 15.19 | 15.50 | 15.09 | 15.38 | 1,663,403 | +0.29(+1.92%) |
Nov 22, 2012 | 15.14 | 15.24 | 15.08 | 15.09 | 170,797 | -0.03(-0.20%) |
Nov 21, 2012 | 14.60 | 15.24 | 14.60 | 15.12 | 2,294,251 | +0.40(+2.72%) |
Nov 20, 2012 | 14.93 | 14.95 | 14.63 | 14.72 | 2,200,338 | -0.13(-0.88%) |
Nov 19, 2012 | 14.41 | 14.87 | 14.34 | 14.85 | 2,962,273 | +0.73(+5.17%) |
Nov 16, 2012 | 13.89 | 14.19 | 13.83 | 14.12 | 2,822,054 | +0.01(+0.07%) |
Nov 15, 2012 | 14.50 | 14.53 | 13.95 | 14.11 | 2,736,226 | -0.40(-2.76%) |
Nov 14, 2012 | 14.88 | 14.95 | 14.51 | 14.51 | 2,372,999 | -0.27(-1.83%) |
Nov 13, 2012 | 14.51 | 15.00 | 14.36 | 14.78 | 3,578,428 | +0.21(+1.44%) |
Nov 12, 2012 | 14.86 | 14.99 | 14.53 | 14.57 | 1,565,632 | -0.35(-2.35%) |
Nov 09, 2012 | 15.28 | 15.33 | 14.91 | 14.92 | 1,501,303 | -0.27(-1.78%) |
Nov 08, 2012 | 14.79 | 15.38 | 14.65 | 15.19 | 1,856,324 | +0.41(+2.77%) |
Nov 07, 2012 | 14.55 | 14.81 | 14.19 | 14.78 | 2,055,335 | +0.31(+2.14%) |
Nov 06, 2012 | 13.98 | 14.53 | 13.97 | 14.47 | 2,650,339 | +0.50(+3.58%) |
Nov 05, 2012 | 14.21 | 14.26 | 13.97 | 13.97 | 983,496 | -0.23(-1.62%) |
Nov 02, 2012 | 14.56 | 14.72 | 14.19 | 14.20 | 1,799,014 | -0.54(-3.66%) |
Nov 01, 2012 | 14.76 | 15.04 | 14.67 | 14.74 | 1,963,239 | -0.02(-0.14%) |
Oct 31, 2012 | 14.33 | 14.84 | 14.11 | 14.76 | 2,072,855 | +0.50(+3.51%) |
Oct 30, 2012 | 13.95 | 14.27 | 13.93 | 14.26 | 624,256 | +0.27(+1.93%) |
Oct 29, 2012 | 13.82 | 14.03 | 13.82 | 13.99 | 885,165 | +0.08(+0.58%) |
Oct 26, 2012 | 14.07 | 14.17 | 13.86 | 13.91 | 1,899,620 | -0.13(-0.93%) |
Oct 25, 2012 | 14.08 | 14.36 | 14.02 | 14.04 | 1,757,020 | +0.28(+2.03%) |
Oct 24, 2012 | 14.10 | 14.19 | 13.75 | 13.76 | 1,432,102 | -0.31(-2.20%) |
Oct 23, 2012 | 14.04 | 14.26 | 13.96 | 14.07 | 2,973,824 | -0.19(-1.33%) |
Oct 19, 2012 | 13.91 | 14.39 | 13.89 | 14.26 | 2,151,199 | +0.29(+2.08%) |
Oct 18, 2012 | 14.37 | 14.45 | 13.97 | 13.97 | 1,858,968 | -0.55(-3.79%) |
Oct 17, 2012 | 14.30 | 14.55 | 14.12 | 14.52 | 1,805,187 | +0.25(+1.75%) |
Oct 16, 2012 | 14.00 | 14.40 | 14.00 | 14.27 | 1,924,047 | +0.35(+2.51%) |
Oct 15, 2012 | 13.60 | 13.92 | 13.56 | 13.92 | 2,096,522 | +0.17(+1.24%) |
Oct 12, 2012 | 13.96 | 13.98 | 13.71 | 13.75 | 1,041,115 | -0.15(-1.08%) |
Oct 11, 2012 | 14.10 | 14.15 | 13.87 | 13.90 | 1,280,161 | -0.03(-0.22%) |
Oct 10, 2012 | 13.83 | 14.00 | 13.70 | 13.93 | 3,234,951 | -0.04(-0.29%) |
Oct 09, 2012 | 14.65 | 14.65 | 13.97 | 13.97 | 4,131,890 | -0.60(-4.12%) |
Oct 05, 2012 | 14.57 | 14.57 | 14.57 | 0 | -0.33(-2.21%) | |
Oct 04, 2012 | 14.79 | 14.91 | 14.63 | 14.90 | 1,693,281 | +0.14(+0.95%) |
Oct 03, 2012 | 15.13 | 15.13 | 14.66 | 14.76 | 1,274,804 | -0.25(-1.67%) |
Oct 02, 2012 | 15.17 | 15.18 | 14.84 | 15.01 | 3,155,921 | -0.10(-0.66%) |
Oct 01, 2012 | 15.20 | 15.39 | 14.99 | 15.11 | 3,068,455 | +0.12(+0.80%) |
Sep 28, 2012 | 14.81 | 15.10 | 14.67 | 14.99 | 2,779,437 | +0.13(+0.87%) |
Sep 27, 2012 | 14.58 | 14.89 | 14.42 | 14.86 | 1,743,308 | +0.38(+2.62%) |
Sep 26, 2012 | 14.09 | 14.49 | 13.87 | 14.48 | 3,782,140 | +0.04(+0.28%) |
Sep 25, 2012 | 14.90 | 15.08 | 14.39 | 14.44 | 3,262,120 | -0.22(-1.50%) |
Sep 24, 2012 | 14.96 | 15.10 | 14.60 | 14.66 | 1,810,373 | -0.51(-3.36%) |
Sep 21, 2012 | 15.67 | 15.75 | 15.17 | 15.17 | 6,696,418 | -0.19(-1.24%) |
Sep 20, 2012 | 15.45 | 15.53 | 15.02 | 15.36 | 4,035,055 | -0.16(-1.03%) |
Sep 19, 2012 | 15.38 | 15.78 | 15.20 | 15.52 | 2,681,822 | +0.31(+2.04%) |
Sep 18, 2012 | 15.26 | 15.68 | 15.16 | 15.21 | 3,801,140 | -0.31(-2.00%) |
Sep 17, 2012 | 15.44 | 15.66 | 15.02 | 15.52 | 2,568,403 | +0.23(+1.50%) |
Sep 14, 2012 | 14.90 | 15.31 | 14.72 | 15.29 | 5,279,746 | +0.63(+4.30%) |
Sep 13, 2012 | 14.10 | 14.69 | 13.77 | 14.66 | 3,505,318 | +0.52(+3.68%) |
Sep 12, 2012 | 14.16 | 14.29 | 13.73 | 14.14 | 2,009,031 | +0.00(+0.00%) |
Sep 11, 2012 | 14.00 | 14.28 | 13.91 | 14.14 | 2,438,237 | +0.29(+2.09%) |
Sep 10, 2012 | 14.37 | 14.37 | 13.75 | 13.85 | 5,135,141 | -0.52(-3.62%) |
Sep 07, 2012 | 13.96 | 14.39 | 13.73 | 14.37 | 4,428,717 | +0.85(+6.29%) |
Sep 06, 2012 | 13.59 | 13.62 | 13.36 | 13.52 | 1,638,901 | +0.08(+0.60%) |
Sep 05, 2012 | 13.38 | 13.52 | 13.23 | 13.44 | 1,716,667 | +0.07(+0.52%) |
Sep 04, 2012 | 13.22 | 13.39 | 12.95 | 13.37 | 5,324,244 | +0.28(+2.14%) |
Aug 31, 2012 | 13.09 | 13.09 | 13.09 | 0 | +0.37(+2.91%) | |
Aug 30, 2012 | 12.69 | 12.84 | 12.56 | 12.72 | 1,584,719 | +0.05(+0.39%) |
Aug 29, 2012 | 12.73 | 12.81 | 12.58 | 12.67 | 1,594,258 | +0.01(+0.08%) |
Aug 27, 2012 | 12.91 | 12.94 | 12.52 | 12.66 | 1,411,563 | -0.22(-1.71%) |
Aug 24, 2012 | 12.91 | 12.99 | 12.78 | 12.88 | 1,785,220 | -0.07(-0.54%) |
Aug 23, 2012 | 13.46 | 13.47 | 12.86 | 12.95 | 3,199,039 | -0.06(-0.46%) |
Aug 22, 2012 | 12.50 | 13.10 | 12.43 | 13.01 | 5,136,639 | +0.58(+4.67%) |
Aug 21, 2012 | 12.14 | 12.57 | 12.05 | 12.43 | 3,335,536 | +0.67(+5.70%) |
Aug 20, 2012 | 11.80 | 11.87 | 11.60 | 11.76 | 957,672 | +0.05(+0.43%) |
Aug 17, 2012 | 11.85 | 11.97 | 11.58 | 11.71 | 1,853,399 | -0.05(-0.43%) |
Aug 16, 2012 | 11.32 | 11.76 | 11.25 | 11.76 | 1,366,111 | +0.52(+4.63%) |
Aug 15, 2012 | 11.16 | 11.29 | 11.08 | 11.24 | 7,991,696 | +0.12(+1.08%) |
Aug 14, 2012 | 11.14 | 11.32 | 11.08 | 11.12 | 1,080,074 | -0.07(-0.63%) |
Aug 13, 2012 | 11.40 | 11.56 | 11.19 | 11.19 | 1,351,391 | -0.19(-1.67%) |
Aug 11, 2012 | 11.25 | 11.40 | 11.20 | 11.38 | 847,649 | +0.00(+0.00%) |
Aug 10, 2012 | 11.25 | 11.40 | 11.20 | 11.38 | 847,649 | +0.14(+1.25%) |
Aug 09, 2012 | 11.10 | 11.36 | 11.00 | 11.24 | 2,871,924 | +0.18(+1.63%) |
Aug 08, 2012 | 11.54 | 11.55 | 11.03 | 11.06 | 2,522,452 | -0.42(-3.66%) |
Aug 07, 2012 | 11.20 | 11.71 | 11.15 | 11.48 | 3,196,254 | +0.60(+5.51%) |
Aug 03, 2012 | 10.88 | 10.88 | 10.88 | 0 | +0.31(+2.93%) | |
Aug 02, 2012 | 10.61 | 10.98 | 10.50 | 10.57 | 1,716,760 | -0.16(-1.49%) |
Aug 01, 2012 | 10.87 | 10.90 | 10.35 | 10.73 | 2,022,818 | -0.12(-1.11%) |
Jul 31, 2012 | 11.35 | 11.41 | 10.77 | 10.85 | 2,282,548 | -0.53(-4.66%) |
Jul 30, 2012 | 11.17 | 11.45 | 11.13 | 11.38 | 1,797,246 | +0.28(+2.52%) |
Jul 27, 2012 | 10.20 | 11.16 | 10.10 | 11.10 | 4,623,316 | +0.58(+5.51%) |
Jul 26, 2012 | 10.66 | 10.66 | 10.24 | 10.52 | 6,411,540 | -0.03(-0.28%) |
Jul 25, 2012 | 10.62 | 10.65 | 10.39 | 10.55 | 1,862,907 | +0.19(+1.83%) |
Jul 24, 2012 | 10.39 | 10.48 | 10.22 | 10.36 | 2,356,999 | +0.40(+4.02%) |
Jul 23, 2012 | 10.27 | 10.31 | 9.940 | 9.960 | 1,835,350 | -0.48(-4.60%) |
Jul 20, 2012 | 10.40 | 10.65 | 10.36 | 10.44 | 1,071,951 | -0.10(-0.95%) |
Jul 19, 2012 | 10.52 | 10.73 | 10.49 | 10.54 | 843,262 | +0.09(+0.86%) |
Jul 18, 2012 | 10.45 | 10.54 | 10.40 | 10.45 | 1,399,831 | -0.04(-0.38%) |
Jul 17, 2012 | 10.80 | 10.81 | 10.44 | 10.49 | 1,738,212 | -0.35(-3.23%) |
Jul 16, 2012 | 11.06 | 11.06 | 10.73 | 10.84 | 1,467,910 | -0.08(-0.73%) |
Jul 13, 2012 | 11.01 | 11.07 | 10.81 | 10.92 | 1,492,548 | -0.02(-0.18%) |
Jul 12, 2012 | 11.18 | 11.19 | 10.67 | 10.94 | 4,055,222 | -0.39(-3.44%) |
Jul 11, 2012 | 11.73 | 11.73 | 10.99 | 11.33 | 4,553,745 | -0.32(-2.75%) |
Jul 10, 2012 | 12.39 | 12.51 | 11.58 | 11.65 | 1,946,846 | -0.70(-5.67%) |
Jul 09, 2012 | 12.43 | 12.47 | 12.19 | 12.35 | 974,191 | -0.07(-0.56%) |
Jul 06, 2012 | 12.50 | 12.67 | 12.38 | 12.42 | 2,029,366 | -0.22(-1.74%) |
Jul 05, 2012 | 12.50 | 12.71 | 12.35 | 12.64 | 4,301,956 | +0.29(+2.35%) |
Jul 04, 2012 | 13.15 | 13.40 | 12.19 | 12.35 | 2,193,694 | -0.91(-6.86%) |
Jul 03, 2012 | 13.12 | 13.27 | 13.14 | 13.26 | 4,364,911 | +0.72(+5.74%) |
Jun 29, 2012 | 12.54 | 12.54 | 12.54 | 0 | +0.13(+1.05%) | |
Jun 28, 2012 | 12.43 | 12.55 | 12.17 | 12.41 | 1,976,368 | -0.09(-0.72%) |
Jun 27, 2012 | 12.60 | 12.62 | 12.21 | 12.50 | 1,813,991 | -0.04(-0.32%) |
Jun 26, 2012 | 12.59 | 12.64 | 12.38 | 12.54 | 4,304,893 | -0.14(-1.10%) |
Jun 25, 2012 | 12.49 | 12.74 | 12.40 | 12.68 | 2,185,673 | -0.01(-0.08%) |
Jun 22, 2012 | 12.80 | 12.88 | 12.44 | 12.69 | 1,520,933 | +0.08(+0.63%) |
Jun 21, 2012 | 12.95 | 12.98 | 12.60 | 12.61 | 3,163,067 | -0.64(-4.83%) |
Jun 20, 2012 | 13.13 | 13.51 | 12.99 | 13.25 | 3,171,332 | +0.03(+0.23%) |
Jun 19, 2012 | 13.49 | 13.51 | 13.08 | 13.22 | 3,697,818 | -0.28(-2.07%) |
Jun 18, 2012 | 13.01 | 13.52 | 12.95 | 13.50 | 2,353,980 | +0.27(+2.04%) |
Jun 15, 2012 | 12.92 | 13.40 | 12.72 | 13.23 | 9,471,990 | +0.31(+2.40%) |
Jun 14, 2012 | 12.86 | 13.06 | 12.69 | 12.92 | 3,529,605 | +0.13(+1.02%) |
Jun 13, 2012 | 12.50 | 12.82 | 12.42 | 12.79 | 4,366,442 | +0.31(+2.48%) |
Jun 12, 2012 | 12.19 | 12.50 | 12.11 | 12.48 | 1,811,090 | +0.48(+4.00%) |
Jun 11, 2012 | 12.15 | 12.28 | 11.96 | 12.00 | 1,713,435 | -0.10(-0.83%) |
Jun 08, 2012 | 12.10 | 12.20 | 11.94 | 12.10 | 3,008,495 | -0.22(-1.79%) |
Jun 07, 2012 | 12.95 | 12.95 | 12.21 | 12.32 | 3,078,594 | -0.45(-3.52%) |
Jun 06, 2012 | 12.94 | 13.04 | 12.62 | 12.77 | 6,385,819 | +0.22(+1.75%) |
Jun 05, 2012 | 12.45 | 12.60 | 12.29 | 12.55 | 4,147,426 | +0.10(+0.80%) |
Jun 04, 2012 | 12.00 | 12.50 | 11.86 | 12.45 | 4,891,147 | +0.56(+4.71%) |
Jun 02, 2012 | 11.71 | 12.05 | 11.70 | 11.89 | 5,104,267 | +0.00(+0.00%) |
Jun 01, 2012 | 11.71 | 12.05 | 11.70 | 11.89 | 5,104,267 | +0.43(+3.75%) |
May 31, 2012 | 11.81 | 11.92 | 11.18 | 11.46 | 3,664,948 | -0.36(-3.05%) |
May 30, 2012 | 11.70 | 11.90 | 11.17 | 11.82 | 3,810,906 | -0.07(-0.59%) |
May 29, 2012 | 12.09 | 12.30 | 11.84 | 11.89 | 5,264,561 | -0.07(-0.59%) |
May 28, 2012 | 12.10 | 12.17 | 11.95 | 11.96 | 6,700,702 | -0.03(-0.25%) |
May 25, 2012 | 12.05 | 12.15 | 11.88 | 11.99 | 2,573,907 | +0.03(+0.25%) |
May 24, 2012 | 11.95 | 12.04 | 11.65 | 11.96 | 3,130,808 | +0.28(+2.40%) |
May 23, 2012 | 11.15 | 11.68 | 10.77 | 11.68 | 5,267,816 | +0.37(+3.27%) |
May 22, 2012 | 11.46 | 11.52 | 11.19 | 11.31 | 4,304,009 | +0.19(+1.71%) |
May 18, 2012 | 11.12 | 11.12 | 11.12 | 0 | +0.11(+1.00%) | |
May 17, 2012 | 10.65 | 11.21 | 10.62 | 11.01 | 4,149,614 | +0.60(+5.76%) |
May 16, 2012 | 10.30 | 10.84 | 10.28 | 10.41 | 3,613,051 | +0.03(+0.29%) |
May 15, 2012 | 10.93 | 11.17 | 10.27 | 10.38 | 2,822,901 | -0.55(-5.03%) |
May 14, 2012 | 11.25 | 11.32 | 10.92 | 10.93 | 2,962,416 | -0.56(-4.87%) |
May 11, 2012 | 11.69 | 11.81 | 11.37 | 11.49 | 2,811,817 | -0.34(-2.87%) |
May 10, 2012 | 12.11 | 12.29 | 11.73 | 11.83 | 2,967,571 | -0.01(-0.08%) |
May 09, 2012 | 11.30 | 12.29 | 11.30 | 11.84 | 3,549,073 | +0.18(+1.54%) |
May 08, 2012 | 12.49 | 12.49 | 11.62 | 11.66 | 11,919,742 | -1.08(-8.48%) |
May 07, 2012 | 13.09 | 13.15 | 12.67 | 12.74 | 2,986,162 | -0.41(-3.12%) |
May 04, 2012 | 12.98 | 13.49 | 12.89 | 13.15 | 2,192,483 | +0.19(+1.47%) |
May 03, 2012 | 13.48 | 13.48 | 12.76 | 12.96 | 2,852,171 | -0.63(-4.64%) |
May 02, 2012 | 13.75 | 13.81 | 13.59 | 13.59 | 1,769,784 | -0.32(-2.30%) |
May 01, 2012 | 14.11 | 14.12 | 13.74 | 13.91 | 1,442,059 | -0.09(-0.64%) |
Apr 30, 2012 | 14.04 | 14.13 | 13.82 | 14.00 | 2,663,655 | -0.09(-0.64%) |
Apr 27, 2012 | 14.05 | 14.10 | 13.92 | 14.09 | 4,313,299 | +0.10(+0.71%) |
Apr 26, 2012 | 13.98 | 14.06 | 13.81 | 13.99 | 2,512,615 | +0.21(+1.52%) |
Apr 25, 2012 | 13.20 | 13.82 | 13.17 | 13.78 | 2,883,446 | +0.63(+4.79%) |
Apr 24, 2012 | 13.18 | 13.28 | 13.02 | 13.15 | 2,408,181 | +0.14(+1.08%) |
Apr 23, 2012 | 13.53 | 13.58 | 12.94 | 13.01 | 4,931,566 | -0.84(-6.06%) |
Apr 20, 2012 | 14.23 | 14.35 | 13.82 | 13.85 | 2,395,028 | -0.34(-2.40%) |
Apr 19, 2012 | 14.18 | 14.40 | 14.06 | 14.19 | 2,334,916 | +0.11(+0.78%) |
Apr 18, 2012 | 14.29 | 14.29 | 13.95 | 14.08 | 2,040,847 | -0.28(-1.95%) |
Apr 17, 2012 | 14.22 | 14.52 | 14.12 | 14.36 | 2,767,813 | +0.14(+0.98%) |
Apr 16, 2012 | 14.54 | 14.57 | 14.08 | 14.22 | 2,938,012 | -0.18(-1.25%) |
Apr 13, 2012 | 14.39 | 14.67 | 14.07 | 14.40 | 7,203,188 | +0.03(+0.21%) |
Apr 12, 2012 | 13.10 | 14.42 | 13.03 | 14.37 | 5,986,981 | +1.46(+11.31%) |
Apr 11, 2012 | 13.00 | 13.05 | 12.83 | 12.91 | 1,304,358 | +0.03(+0.23%) |
Apr 10, 2012 | 12.73 | 12.88 | 12.49 | 12.88 | 3,549,367 | +0.18(+1.42%) |
Apr 09, 2012 | 12.87 | 12.95 | 12.61 | 12.70 | 1,295,857 | -0.05(-0.39%) |
Apr 05, 2012 | 13.07 | 13.33 | 12.70 | 12.75 | 3,684,747 | -0.25(-1.92%) |
Apr 04, 2012 | 13.18 | 13.30 | 12.75 | 13.00 | 3,703,215 | -0.61(-4.48%) |
Apr 03, 2012 | 13.98 | 13.98 | 13.52 | 13.61 | 4,529,933 | -0.33(-2.37%) |
Apr 02, 2012 | 13.68 | 13.95 | 13.62 | 13.94 | 2,363,752 | +0.24(+1.75%) |
Mar 30, 2012 | 13.49 | 13.74 | 13.44 | 13.70 | 2,058,388 | +0.37(+2.78%) |
Mar 29, 2012 | 13.16 | 13.40 | 12.93 | 13.33 | 1,583,673 | +0.10(+0.76%) |
Mar 28, 2012 | 13.33 | 13.45 | 13.06 | 13.23 | 1,164,236 | -0.22(-1.64%) |
Mar 27, 2012 | 13.63 | 13.63 | 13.38 | 13.45 | 2,081,277 | -0.08(-0.59%) |
Mar 26, 2012 | 13.67 | 13.81 | 13.48 | 13.53 | 3,820,870 | +0.12(+0.89%) |
Mar 23, 2012 | 12.92 | 13.54 | 12.85 | 13.41 | 5,604,540 | +0.56(+4.36%) |
Mar 22, 2012 | 12.77 | 13.02 | 12.77 | 12.85 | 4,661,148 | -0.16(-1.23%) |
Mar 21, 2012 | 13.11 | 13.18 | 12.96 | 13.01 | 2,482,694 | +0.05(+0.39%) |
Mar 20, 2012 | 12.90 | 13.17 | 12.78 | 12.96 | 3,144,015 | -0.11(-0.84%) |
Mar 19, 2012 | 13.40 | 13.40 | 13.03 | 13.07 | 2,211,110 | -0.38(-2.83%) |
Mar 16, 2012 | 13.25 | 13.45 | 13.03 | 13.45 | 11,252,073 | +0.10(+0.75%) |
Mar 15, 2012 | 13.31 | 13.63 | 13.31 | 13.35 | 2,669,768 | +0.05(+0.38%) |
Mar 14, 2012 | 13.71 | 13.79 | 13.16 | 13.30 | 4,364,374 | -0.72(-5.14%) |
Mar 13, 2012 | 13.87 | 14.30 | 13.87 | 14.02 | 1,896,244 | -0.09(-0.64%) |
Mar 12, 2012 | 14.08 | 14.20 | 13.89 | 14.11 | 4,116,577 | -0.02(-0.14%) |
Mar 09, 2012 | 14.00 | 14.35 | 13.91 | 14.13 | 2,483,531 | +0.09(+0.64%) |
Mar 08, 2012 | 14.30 | 14.30 | 13.98 | 14.04 | 3,231,243 | -0.08(-0.57%) |
Mar 07, 2012 | 14.03 | 14.15 | 13.83 | 14.12 | 3,285,789 | +0.04(+0.28%) |
Mar 06, 2012 | 13.93 | 14.11 | 13.71 | 14.08 | 8,425,194 | -0.11(-0.78%) |
Mar 05, 2012 | 14.69 | 14.70 | 14.01 | 14.19 | 3,155,475 | -0.44(-3.01%) |
Mar 02, 2012 | 15.15 | 15.19 | 14.63 | 14.63 | 5,028,962 | -0.61(-4.00%) |
Mar 01, 2012 | 15.12 | 15.34 | 14.92 | 15.24 | 4,792,982 | +0.12(+0.79%) |
Feb 29, 2012 | 15.43 | 15.56 | 14.67 | 15.12 | 14,689,822 | -0.37(-2.39%) |
Feb 28, 2012 | 15.22 | 15.49 | 15.18 | 15.49 | 9,525,129 | +0.27(+1.77%) |
Feb 27, 2012 | 15.02 | 15.38 | 14.83 | 15.22 | 4,499,053 | +0.17(+1.13%) |
Feb 24, 2012 | 15.15 | 15.28 | 14.96 | 15.05 | 3,872,091 | +0.19(+1.28%) |
Feb 23, 2012 | 14.76 | 15.03 | 14.70 | 14.86 | 4,755,657 | +0.06(+0.41%) |
Feb 22, 2012 | 14.37 | 14.82 | 14.16 | 14.80 | 7,456,439 | +0.46(+3.21%) |
Feb 21, 2012 | 13.63 | 14.38 | 13.63 | 14.34 | 5,339,478 | +0.85(+6.30%) |
Feb 17, 2012 | 13.49 | 13.49 | 13.49 | 0 | -0.08(-0.59%) | |
Feb 16, 2012 | 13.30 | 13.67 | 13.12 | 13.57 | 3,955,201 | +0.26(+1.95%) |
Feb 15, 2012 | 13.20 | 13.44 | 13.13 | 13.31 | 3,444,055 | +0.29(+2.23%) |
Feb 14, 2012 | 13.30 | 13.39 | 12.89 | 13.02 | 3,908,967 | -0.28(-2.11%) |
Feb 13, 2012 | 13.64 | 13.64 | 13.25 | 13.30 | 2,088,418 | -0.23(-1.70%) |
Feb 10, 2012 | 13.60 | 13.65 | 13.47 | 13.53 | 3,020,196 | -0.26(-1.89%) |
Feb 09, 2012 | 14.12 | 14.19 | 13.79 | 13.79 | 2,752,370 | -0.20(-1.43%) |
Feb 08, 2012 | 14.49 | 14.55 | 13.99 | 13.99 | 1,942,605 | -0.41(-2.85%) |
Feb 07, 2012 | 14.64 | 14.66 | 14.28 | 14.40 | 1,924,412 | -0.13(-0.89%) |
Feb 06, 2012 | 14.52 | 14.72 | 14.43 | 14.53 | 1,588,037 | -0.11(-0.75%) |
Feb 03, 2012 | 15.25 | 15.25 | 14.60 | 14.64 | 3,615,134 | -0.79(-5.12%) |
Feb 02, 2012 | 15.19 | 15.60 | 15.12 | 15.43 | 2,329,155 | +0.30(+1.98%) |
Feb 01, 2012 | 15.29 | 15.32 | 14.96 | 15.13 | 2,967,174 | -0.06(-0.39%) |
Jan 31, 2012 | 15.18 | 15.32 | 14.86 | 15.19 | 2,770,924 | +0.31(+2.08%) |
Jan 30, 2012 | 14.82 | 15.06 | 14.68 | 14.88 | 2,127,697 | -0.19(-1.26%) |
Jan 27, 2012 | 14.31 | 15.22 | 14.08 | 15.07 | 3,767,797 | +0.83(+5.83%) |
Jan 26, 2012 | 14.41 | 14.60 | 14.07 | 14.24 | 2,976,660 | +0.11(+0.78%) |
Jan 25, 2012 | 13.35 | 14.16 | 13.20 | 14.13 | 5,867,843 | +0.67(+4.98%) |
Jan 24, 2012 | 13.75 | 13.78 | 13.38 | 13.46 | 1,507,498 | -0.31(-2.25%) |
Jan 23, 2012 | 13.87 | 13.92 | 13.62 | 13.77 | 1,545,186 | +0.02(+0.15%) |
Jan 20, 2012 | 13.74 | 14.03 | 13.66 | 13.75 | 1,513,858 | -0.14(-1.01%) |
Jan 19, 2012 | 14.16 | 14.25 | 13.78 | 13.89 | 1,688,685 | -0.31(-2.18%) |
Jan 18, 2012 | 14.21 | 14.43 | 14.12 | 14.20 | 2,149,721 | -0.02(-0.14%) |
Jan 17, 2012 | 14.41 | 14.51 | 14.16 | 14.22 | 2,807,522 | -0.03(-0.21%) |
Jan 16, 2012 | 14.40 | 14.50 | 14.19 | 14.25 | 308,556 | -0.06(-0.42%) |
Jan 13, 2012 | 14.30 | 14.38 | 14.10 | 14.31 | 1,835,226 | -0.10(-0.69%) |
Jan 12, 2012 | 14.70 | 14.85 | 14.36 | 14.41 | 2,565,180 | -0.27(-1.84%) |
Jan 11, 2012 | 14.66 | 14.70 | 14.42 | 14.68 | 2,507,575 | +0.08(+0.55%) |
Jan 10, 2012 | 15.09 | 15.10 | 14.58 | 14.60 | 2,869,748 | -0.19(-1.28%) |
Jan 09, 2012 | 14.89 | 15.05 | 14.62 | 14.79 | 3,115,082 | -0.01(-0.07%) |
Jan 06, 2012 | 14.92 | 15.13 | 14.68 | 14.80 | 1,427,267 | -0.12(-0.80%) |
Jan 05, 2012 | 14.83 | 15.00 | 14.67 | 14.92 | 1,740,824 | +0.06(+0.40%) |