Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.52 | 15.73 | 15.52 | 15.63 | 1,440,418 | +0.05(+0.32%) |
Jan 30, 2013 | 15.56 | 15.72 | 15.54 | 15.58 | 1,766,063 | -0.03(-0.16%) |
Jan 29, 2013 | 15.51 | 15.60 | 15.44 | 15.60 | 1,163,868 | +0.04(+0.27%) |
Jan 28, 2013 | 15.54 | 15.68 | 15.37 | 15.56 | 1,674,996 | +0.02(+0.11%) |
Jan 25, 2013 | 15.85 | 15.88 | 15.43 | 15.54 | 3,815,081 | -0.26(-1.64%) |
Jan 24, 2013 | 15.80 | 15.89 | 15.71 | 15.80 | 1,657,612 | +0.00(+0.00%) |
Jan 23, 2013 | 15.71 | 15.86 | 15.67 | 15.80 | 2,083,122 | +0.06(+0.37%) |
Jan 22, 2013 | 15.66 | 15.74 | 15.44 | 15.74 | 4,188,956 | +0.05(+0.32%) |
Jan 18, 2013 | 15.73 | 15.77 | 15.46 | 15.69 | 1,547,948 | -0.03(-0.16%) |
Jan 17, 2013 | 15.61 | 15.82 | 15.53 | 15.72 | 1,979,278 | +0.20(+1.29%) |
Jan 16, 2013 | 15.49 | 15.57 | 15.36 | 15.52 | 2,171,921 | +0.26(+1.70%) |
Jan 15, 2013 | 15.19 | 15.27 | 15.09 | 15.26 | 1,566,949 | -0.04(-0.27%) |
Jan 14, 2013 | 15.22 | 15.35 | 15.19 | 15.30 | 1,931,430 | +0.09(+0.60%) |
Jan 11, 2013 | 15.25 | 15.25 | 14.91 | 15.21 | 2,297,078 | -0.06(-0.38%) |
Jan 10, 2013 | 15.27 | 15.30 | 15.12 | 15.27 | 2,505,658 | +0.06(+0.38%) |
Jan 09, 2013 | 15.21 | 15.32 | 15.14 | 15.21 | 1,852,216 | +0.02(+0.11%) |
Jan 08, 2013 | 15.17 | 15.27 | 15.11 | 15.19 | 3,009,499 | +0.03(+0.22%) |
Jan 07, 2013 | 15.02 | 15.17 | 15.02 | 15.16 | 2,011,426 | +0.04(+0.28%) |
Jan 04, 2013 | 15.04 | 15.15 | 15.00 | 15.12 | 1,674,805 | +0.09(+0.61%) |
Jan 03, 2013 | 14.97 | 15.29 | 14.96 | 15.02 | 2,437,239 | +0.05(+0.33%) |
Jan 02, 2013 | 14.95 | 14.97 | 14.59 | 14.97 | 2,567,524 | +0.38(+2.63%) |
Dec 31, 2012 | 14.24 | 14.63 | 14.21 | 14.59 | 2,437,367 | +0.33(+2.28%) |
Dec 28, 2012 | 14.37 | 14.44 | 14.24 | 14.27 | 1,912,590 | -0.23(-1.61%) |
Dec 27, 2012 | 14.61 | 14.62 | 14.30 | 14.50 | 2,807,862 | -0.07(-0.46%) |
Dec 26, 2012 | 14.70 | 14.87 | 14.54 | 14.57 | 2,615,422 | -0.08(-0.57%) |
Dec 24, 2012 | 14.42 | 14.69 | 14.30 | 14.65 | 1,302,529 | +0.17(+1.15%) |
Dec 21, 2012 | 14.23 | 14.49 | 14.23 | 14.48 | 3,228,157 | +0.00(+0.00%) |
Dec 20, 2012 | 14.42 | 14.56 | 14.27 | 14.48 | 3,346,847 | +0.10(+0.70%) |
Dec 19, 2012 | 13.93 | 14.47 | 13.91 | 14.38 | 5,086,792 | +0.48(+3.48%) |
Dec 18, 2012 | 13.63 | 13.91 | 13.56 | 13.90 | 5,507,288 | +0.29(+2.15%) |
Dec 17, 2012 | 13.49 | 13.70 | 13.46 | 13.61 | 3,827,762 | +0.14(+1.05%) |
Dec 14, 2012 | 13.69 | 13.76 | 13.46 | 13.46 | 4,347,140 | -0.25(-1.83%) |
Dec 13, 2012 | 13.62 | 13.87 | 13.62 | 13.71 | 4,167,314 | +0.06(+0.43%) |
Dec 12, 2012 | 13.59 | 13.90 | 13.59 | 13.66 | 8,659,734 | -0.11(-0.79%) |
Dec 11, 2012 | 13.87 | 14.00 | 13.76 | 13.76 | 15,983,411 | -0.07(-0.48%) |
Dec 10, 2012 | 13.79 | 13.96 | 13.77 | 13.83 | 4,230,597 | +0.05(+0.36%) |
Dec 07, 2012 | 13.98 | 14.09 | 13.70 | 13.78 | 4,001,842 | -0.16(-1.14%) |
Dec 06, 2012 | 13.76 | 13.99 | 13.76 | 13.94 | 2,133,283 | +0.22(+1.58%) |
Dec 05, 2012 | 13.70 | 13.85 | 13.67 | 13.72 | 2,865,422 | -0.01(-0.06%) |
Dec 04, 2012 | 13.79 | 13.89 | 13.65 | 13.73 | 2,801,267 | -0.31(-2.20%) |
Nov 30, 2012 | 14.02 | 14.11 | 13.97 | 14.04 | 3,165,830 | +0.02(+0.12%) |
Nov 29, 2012 | 14.21 | 14.22 | 13.94 | 14.02 | 2,409,830 | -0.12(-0.83%) |
Nov 28, 2012 | 14.13 | 14.21 | 13.94 | 14.14 | 3,034,856 | +0.13(+0.95%) |
Nov 27, 2012 | 14.16 | 14.22 | 13.98 | 14.01 | 2,929,948 | -0.22(-1.57%) |
Nov 26, 2012 | 14.17 | 14.33 | 14.08 | 14.23 | 3,511,369 | +0.02(+0.12%) |
Nov 23, 2012 | 13.99 | 14.21 | 13.95 | 14.21 | 1,179,488 | +0.31(+2.20%) |
Nov 21, 2012 | 13.87 | 14.01 | 13.85 | 13.91 | 2,590,320 | +0.04(+0.30%) |
Nov 20, 2012 | 13.82 | 14.03 | 13.81 | 13.87 | 2,711,395 | -0.01(-0.06%) |
Nov 19, 2012 | 13.79 | 13.92 | 13.74 | 13.87 | 3,751,357 | +0.30(+2.20%) |
Nov 16, 2012 | 13.63 | 13.64 | 13.31 | 13.58 | 2,823,784 | -0.08(-0.61%) |
Nov 15, 2012 | 13.80 | 13.89 | 13.60 | 13.66 | 3,674,830 | -0.12(-0.84%) |
Nov 14, 2012 | 14.07 | 14.23 | 13.74 | 13.77 | 14,236,957 | -0.47(-3.31%) |
Nov 13, 2012 | 13.77 | 14.45 | 13.74 | 14.25 | 5,221,435 | +0.36(+2.56%) |
Nov 12, 2012 | 13.87 | 13.97 | 13.72 | 13.89 | 2,069,520 | +0.07(+0.54%) |
Nov 09, 2012 | 13.66 | 13.92 | 13.58 | 13.82 | 3,458,638 | +0.09(+0.66%) |
Nov 08, 2012 | 13.73 | 13.98 | 13.71 | 13.72 | 3,507,921 | -0.06(-0.42%) |
Nov 07, 2012 | 13.83 | 13.96 | 13.67 | 13.78 | 4,996,568 | -0.17(-1.25%) |
Nov 06, 2012 | 13.99 | 14.07 | 13.91 | 13.96 | 5,026,021 | +0.00(+0.00%) |
Nov 05, 2012 | 13.82 | 14.13 | 13.82 | 13.96 | 3,111,508 | +0.15(+1.08%) |
Nov 02, 2012 | 13.83 | 13.92 | 13.26 | 13.81 | 6,333,601 | -0.01(-0.06%) |
Nov 01, 2012 | 13.48 | 13.92 | 13.41 | 13.82 | 3,446,247 | +0.38(+2.84%) |
Oct 31, 2012 | 13.24 | 13.51 | 13.19 | 13.43 | 2,254,558 | +0.31(+2.40%) |
Oct 26, 2012 | 13.19 | 13.12 | 13.12 | 13.12 | 2,113,899 | -0.07(-0.50%) |
Oct 25, 2012 | 13.14 | 13.20 | 13.00 | 13.19 | 1,641,362 | +0.15(+1.14%) |
Oct 24, 2012 | 13.07 | 13.13 | 12.95 | 13.04 | 2,393,518 | +0.02(+0.13%) |
Oct 23, 2012 | 13.09 | 13.11 | 12.87 | 13.02 | 2,003,981 | -0.19(-1.44%) |
Oct 19, 2012 | 13.59 | 13.67 | 13.12 | 13.21 | 2,539,457 | -0.46(-3.39%) |
Oct 18, 2012 | 13.43 | 13.67 | 13.38 | 13.67 | 1,988,811 | +0.19(+1.41%) |
Oct 17, 2012 | 13.28 | 13.50 | 13.28 | 13.48 | 2,542,695 | +0.27(+2.01%) |
Oct 16, 2012 | 12.92 | 13.22 | 12.86 | 13.22 | 1,970,799 | +0.38(+2.97%) |
Oct 15, 2012 | 12.71 | 12.85 | 12.51 | 12.84 | 2,046,357 | +0.12(+0.98%) |
Oct 12, 2012 | 12.80 | 12.84 | 12.68 | 12.71 | 1,451,389 | -0.11(-0.84%) |
Oct 11, 2012 | 12.85 | 13.03 | 12.78 | 12.82 | 1,713,220 | +0.07(+0.52%) |
Oct 10, 2012 | 12.95 | 13.03 | 12.74 | 12.76 | 1,732,952 | -0.16(-1.22%) |
Oct 09, 2012 | 13.02 | 13.23 | 12.91 | 12.91 | 1,828,081 | -0.10(-0.76%) |
Oct 08, 2012 | 13.10 | 13.19 | 13.00 | 13.01 | 4,408,151 | -0.17(-1.26%) |
Oct 05, 2012 | 12.89 | 13.20 | 12.89 | 13.18 | 3,310,701 | +0.40(+3.11%) |
Oct 04, 2012 | 12.71 | 12.88 | 12.69 | 12.78 | 1,978,446 | +0.16(+1.25%) |
Oct 03, 2012 | 12.74 | 12.89 | 12.56 | 12.62 | 3,001,337 | -0.09(-0.72%) |
Oct 02, 2012 | 13.02 | 13.09 | 12.67 | 12.71 | 2,872,581 | -0.27(-2.10%) |
Oct 01, 2012 | 12.89 | 13.12 | 12.85 | 12.99 | 2,672,348 | +0.18(+1.42%) |
Sep 28, 2012 | 12.87 | 12.89 | 12.73 | 12.81 | 2,230,490 | -0.11(-0.83%) |
Sep 27, 2012 | 12.95 | 12.98 | 12.80 | 12.91 | 2,457,037 | +0.02(+0.13%) |
Sep 26, 2012 | 12.94 | 12.98 | 12.73 | 12.90 | 2,541,127 | -0.08(-0.64%) |
Sep 25, 2012 | 13.58 | 13.59 | 12.96 | 12.98 | 4,354,440 | -0.56(-4.16%) |
Sep 24, 2012 | 13.72 | 13.81 | 13.53 | 13.54 | 2,972,593 | -0.26(-1.92%) |
Sep 21, 2012 | 13.83 | 13.89 | 13.61 | 13.81 | 6,425,657 | +0.08(+0.60%) |
Sep 20, 2012 | 13.39 | 13.73 | 13.24 | 13.72 | 5,351,766 | +0.38(+2.86%) |
Sep 19, 2012 | 13.39 | 13.44 | 13.26 | 13.34 | 3,310,047 | +0.02(+0.12%) |
Sep 18, 2012 | 13.27 | 13.37 | 13.17 | 13.33 | 3,682,943 | +0.07(+0.56%) |
Sep 17, 2012 | 13.45 | 13.45 | 13.14 | 13.25 | 3,205,019 | -0.25(-1.84%) |
Sep 14, 2012 | 13.49 | 13.81 | 13.45 | 13.50 | 5,352,338 | +0.07(+0.49%) |
Sep 13, 2012 | 13.14 | 13.47 | 13.02 | 13.43 | 7,285,878 | +0.35(+2.66%) |
Sep 12, 2012 | 12.97 | 13.10 | 12.91 | 13.09 | 5,431,176 | +0.17(+1.28%) |
Sep 11, 2012 | 12.87 | 13.05 | 12.85 | 12.92 | 3,338,291 | -0.04(-0.32%) |
Sep 10, 2012 | 12.59 | 12.98 | 12.48 | 12.96 | 7,493,646 | +0.49(+3.92%) |
Sep 07, 2012 | 12.47 | 12.55 | 12.28 | 12.47 | 3,109,262 | +0.06(+0.47%) |
Sep 06, 2012 | 12.38 | 12.64 | 12.34 | 12.42 | 4,705,530 | +0.02(+0.20%) |
Sep 05, 2012 | 11.68 | 12.40 | 11.68 | 12.39 | 6,098,930 | +0.70(+5.95%) |
Sep 04, 2012 | 11.80 | 11.85 | 11.58 | 11.70 | 4,472,286 | -0.12(-1.05%) |
Aug 31, 2012 | 11.94 | 12.03 | 11.79 | 11.82 | 3,545,012 | -0.03(-0.28%) |
Aug 30, 2012 | 12.01 | 12.12 | 11.79 | 11.85 | 6,378,475 | -0.22(-1.85%) |
Aug 29, 2012 | 11.44 | 12.08 | 11.41 | 12.08 | 11,848,929 | +1.32(+12.24%) |
Aug 27, 2012 | 10.93 | 10.98 | 10.73 | 10.76 | 2,330,802 | -0.11(-1.06%) |
Aug 24, 2012 | 10.73 | 10.94 | 10.73 | 10.87 | 2,244,663 | +0.12(+1.14%) |
Aug 23, 2012 | 11.00 | 11.01 | 10.72 | 10.75 | 2,836,311 | -0.30(-2.67%) |
Aug 22, 2012 | 10.92 | 11.06 | 10.79 | 11.05 | 3,560,228 | +0.11(+0.97%) |
Aug 21, 2012 | 10.96 | 11.10 | 10.88 | 10.94 | 2,427,136 | -0.01(-0.07%) |
Aug 20, 2012 | 11.14 | 11.14 | 10.89 | 10.95 | 4,035,067 | -0.19(-1.69%) |
Aug 17, 2012 | 11.39 | 11.46 | 11.07 | 11.14 | 6,144,325 | -0.21(-1.88%) |
Aug 16, 2012 | 11.20 | 11.51 | 11.20 | 11.35 | 13,926,873 | +0.24(+2.14%) |
Aug 15, 2012 | 11.21 | 11.25 | 11.08 | 11.11 | 4,013,299 | -0.10(-0.88%) |
Aug 14, 2012 | 11.33 | 11.37 | 11.17 | 11.21 | 2,609,153 | -0.01(-0.07%) |
Aug 13, 2012 | 11.42 | 11.46 | 11.15 | 11.22 | 3,076,125 | -0.25(-2.22%) |
Aug 10, 2012 | 11.45 | 11.51 | 11.38 | 11.47 | 2,351,344 | -0.02(-0.14%) |
Aug 09, 2012 | 11.38 | 11.56 | 11.36 | 11.49 | 3,051,490 | +0.08(+0.72%) |
Aug 08, 2012 | 11.38 | 11.49 | 11.35 | 11.41 | 2,085,475 | -0.02(-0.14%) |
Aug 07, 2012 | 11.30 | 11.51 | 11.26 | 11.42 | 4,111,053 | +0.11(+0.94%) |
Aug 06, 2012 | 11.33 | 11.41 | 11.05 | 11.32 | 4,570,410 | -0.02(-0.14%) |
Aug 03, 2012 | 10.88 | 11.66 | 10.81 | 11.33 | 12,439,316 | +0.55(+5.09%) |
Aug 02, 2012 | 11.65 | 11.67 | 9.439 | 10.78 | 29,106,390 | -2.17(-16.77%) |
Aug 01, 2012 | 13.33 | 13.37 | 12.93 | 12.96 | 3,089,604 | -0.33(-2.47%) |
Jul 31, 2012 | 13.15 | 13.35 | 13.15 | 13.29 | 3,467,010 | +0.07(+0.56%) |
Jul 30, 2012 | 13.06 | 13.27 | 13.02 | 13.21 | 2,300,958 | +0.14(+1.07%) |
Jul 27, 2012 | 12.67 | 13.17 | 12.57 | 13.07 | 3,626,042 | +0.50(+3.98%) |
Jul 26, 2012 | 12.69 | 12.75 | 12.46 | 12.57 | 2,518,058 | +0.04(+0.33%) |
Jul 25, 2012 | 12.69 | 12.78 | 12.44 | 12.53 | 2,927,451 | -0.09(-0.71%) |
Jul 24, 2012 | 12.65 | 12.68 | 12.45 | 12.62 | 3,217,316 | -0.02(-0.13%) |
Jul 23, 2012 | 12.59 | 12.66 | 12.40 | 12.64 | 2,393,015 | -0.14(-1.09%) |
Jul 20, 2012 | 12.76 | 12.85 | 12.69 | 12.78 | 2,525,693 | -0.07(-0.57%) |
Jul 19, 2012 | 12.69 | 12.88 | 12.63 | 12.85 | 2,815,165 | +0.19(+1.49%) |
Jul 18, 2012 | 12.62 | 12.79 | 12.56 | 12.66 | 3,210,075 | -0.02(-0.19%) |
Jul 17, 2012 | 12.63 | 12.71 | 12.51 | 12.69 | 2,993,441 | +0.15(+1.18%) |
Jul 16, 2012 | 12.64 | 12.68 | 12.42 | 12.54 | 4,084,412 | -0.06(-0.46%) |
Jul 13, 2012 | 12.40 | 12.60 | 12.40 | 12.60 | 2,149,491 | +0.23(+1.86%) |
Jul 12, 2012 | 12.61 | 12.65 | 12.36 | 12.37 | 2,468,065 | -0.39(-3.02%) |
Jul 11, 2012 | 12.80 | 12.88 | 12.65 | 12.75 | 3,062,539 | -0.07(-0.58%) |
Jul 10, 2012 | 12.90 | 13.02 | 12.71 | 12.83 | 2,418,217 | -0.03(-0.26%) |
Jul 09, 2012 | 12.97 | 13.00 | 12.75 | 12.86 | 1,502,897 | -0.11(-0.88%) |
Jul 06, 2012 | 12.88 | 13.03 | 12.78 | 12.97 | 2,180,899 | -0.11(-0.82%) |
Jul 05, 2012 | 13.08 | 13.20 | 12.96 | 13.08 | 2,989,051 | +0.00(+0.00%) |
Jul 03, 2012 | 12.75 | 13.18 | 12.70 | 13.08 | 1,691,291 | +0.34(+2.64%) |
Jul 02, 2012 | 12.66 | 12.75 | 12.54 | 12.74 | 3,694,787 | +0.08(+0.65%) |
Jun 29, 2012 | 12.56 | 12.66 | 12.50 | 12.66 | 4,158,478 | +0.40(+3.28%) |
Jun 28, 2012 | 12.16 | 12.34 | 12.13 | 12.26 | 4,781,864 | +0.04(+0.34%) |
Jun 27, 2012 | 12.57 | 12.61 | 12.18 | 12.22 | 5,854,511 | -0.30(-2.42%) |
Jun 26, 2012 | 12.55 | 12.56 | 12.36 | 12.52 | 1,803,757 | -0.02(-0.20%) |
Jun 25, 2012 | 12.60 | 12.64 | 12.41 | 12.55 | 2,003,731 | -0.23(-1.80%) |
Jun 22, 2012 | 12.75 | 12.83 | 12.55 | 12.78 | 1,578,005 | +0.11(+0.91%) |
Jun 21, 2012 | 12.97 | 13.00 | 12.58 | 12.66 | 2,387,560 | -0.30(-2.34%) |
Jun 20, 2012 | 13.02 | 13.14 | 12.88 | 12.97 | 1,675,922 | -0.06(-0.44%) |
Jun 19, 2012 | 12.90 | 13.15 | 12.84 | 13.02 | 1,822,461 | +0.22(+1.73%) |
Jun 18, 2012 | 12.69 | 12.84 | 12.66 | 12.80 | 1,199,567 | +0.06(+0.45%) |
Jun 15, 2012 | 12.80 | 12.82 | 12.56 | 12.74 | 2,948,417 | +0.02(+0.13%) |
Jun 14, 2012 | 12.59 | 12.78 | 12.54 | 12.73 | 1,763,935 | +0.16(+1.24%) |
Jun 13, 2012 | 12.76 | 12.87 | 12.54 | 12.57 | 1,769,998 | -0.26(-2.04%) |
Jun 12, 2012 | 12.72 | 12.83 | 12.59 | 12.83 | 1,779,116 | +0.21(+1.62%) |
Jun 11, 2012 | 12.95 | 12.95 | 12.62 | 12.63 | 1,749,782 | -0.19(-1.47%) |
Jun 08, 2012 | 12.68 | 12.89 | 12.65 | 12.82 | 2,038,070 | +0.07(+0.58%) |
Jun 07, 2012 | 13.06 | 13.12 | 12.72 | 12.74 | 1,698,936 | -0.10(-0.77%) |
Jun 06, 2012 | 12.60 | 12.87 | 12.60 | 12.84 | 2,736,635 | +0.34(+2.69%) |
Jun 05, 2012 | 12.20 | 12.54 | 12.18 | 12.51 | 2,688,973 | +0.25(+2.07%) |
Jun 04, 2012 | 12.49 | 12.54 | 12.07 | 12.25 | 2,731,691 | -0.26(-2.10%) |
Jun 01, 2012 | 12.61 | 12.61 | 12.40 | 12.51 | 4,175,465 | -0.32(-2.49%) |
May 31, 2012 | 12.88 | 12.93 | 12.66 | 12.83 | 2,791,476 | -0.06(-0.45%) |
May 30, 2012 | 13.07 | 13.13 | 12.86 | 12.89 | 2,049,232 | -0.31(-2.36%) |
May 29, 2012 | 13.11 | 13.30 | 13.05 | 13.20 | 2,726,975 | +0.19(+1.44%) |
May 25, 2012 | 13.02 | 13.15 | 12.94 | 13.02 | 1,996,971 | -0.06(-0.50%) |
May 24, 2012 | 13.26 | 13.30 | 12.89 | 13.08 | 2,267,560 | -0.15(-1.11%) |
May 23, 2012 | 12.98 | 13.28 | 12.80 | 13.23 | 2,313,070 | +0.15(+1.18%) |
May 22, 2012 | 13.24 | 13.28 | 13.02 | 13.07 | 3,020,451 | -0.11(-0.80%) |
May 21, 2012 | 13.11 | 13.31 | 13.02 | 13.18 | 4,445,747 | +0.14(+1.06%) |
May 18, 2012 | 13.28 | 13.43 | 12.96 | 13.04 | 3,729,511 | -0.19(-1.41%) |
May 17, 2012 | 13.76 | 13.81 | 13.21 | 13.23 | 3,901,631 | -0.49(-3.56%) |
May 16, 2012 | 14.03 | 14.09 | 13.70 | 13.72 | 2,750,780 | -0.28(-2.03%) |
May 15, 2012 | 14.24 | 14.26 | 13.94 | 14.00 | 2,553,028 | -0.27(-1.88%) |
May 14, 2012 | 14.33 | 14.37 | 14.14 | 14.27 | 1,919,904 | -0.21(-1.46%) |
May 11, 2012 | 14.65 | 14.70 | 14.45 | 14.48 | 2,595,197 | -0.26(-1.77%) |
May 10, 2012 | 14.92 | 14.99 | 14.69 | 14.74 | 4,197,425 | -0.02(-0.17%) |
May 09, 2012 | 14.45 | 14.80 | 14.30 | 14.77 | 3,963,463 | +0.15(+1.06%) |
May 08, 2012 | 14.25 | 14.68 | 13.97 | 14.61 | 4,733,292 | +0.29(+2.05%) |
May 07, 2012 | 14.32 | 14.45 | 14.09 | 14.32 | 3,194,942 | -0.07(-0.51%) |
May 04, 2012 | 14.58 | 14.83 | 14.32 | 14.39 | 5,367,839 | -0.50(-3.39%) |
May 03, 2012 | 15.49 | 15.51 | 14.77 | 14.90 | 6,264,249 | -0.52(-3.38%) |
May 02, 2012 | 15.63 | 15.64 | 15.31 | 15.42 | 3,422,510 | -0.27(-1.71%) |
May 01, 2012 | 15.58 | 15.91 | 15.51 | 15.68 | 2,350,776 | +0.08(+0.52%) |
Apr 30, 2012 | 15.64 | 15.72 | 15.51 | 15.60 | 1,583,042 | -0.05(-0.31%) |
Apr 27, 2012 | 15.62 | 15.68 | 15.52 | 15.65 | 3,044,275 | +0.06(+0.36%) |
Apr 26, 2012 | 15.37 | 15.59 | 15.37 | 15.59 | 1,896,995 | +0.20(+1.32%) |
Apr 25, 2012 | 15.15 | 15.45 | 15.11 | 15.39 | 3,408,655 | +0.37(+2.49%) |
Apr 24, 2012 | 15.18 | 15.25 | 14.94 | 15.02 | 3,744,300 | -0.17(-1.12%) |
Apr 23, 2012 | 15.38 | 15.38 | 15.13 | 15.19 | 2,132,140 | -0.36(-2.30%) |
Apr 20, 2012 | 15.61 | 15.76 | 15.47 | 15.55 | 2,227,439 | -0.01(-0.05%) |
Apr 19, 2012 | 15.55 | 15.73 | 15.45 | 15.55 | 1,379,571 | +0.00(+0.00%) |
Apr 18, 2012 | 15.42 | 15.62 | 15.37 | 15.55 | 3,031,291 | +0.07(+0.47%) |
Apr 17, 2012 | 15.27 | 15.58 | 15.18 | 15.48 | 2,071,555 | +0.37(+2.48%) |
Apr 16, 2012 | 15.30 | 15.40 | 15.03 | 15.11 | 1,822,661 | -0.13(-0.85%) |
Apr 13, 2012 | 15.19 | 15.42 | 15.18 | 15.24 | 3,367,523 | -0.03(-0.21%) |
Apr 12, 2012 | 14.94 | 15.28 | 14.90 | 15.27 | 2,474,645 | +0.33(+2.18%) |
Apr 11, 2012 | 14.92 | 15.11 | 14.86 | 14.94 | 2,870,529 | +0.11(+0.77%) |
Apr 10, 2012 | 15.28 | 15.28 | 14.74 | 14.83 | 4,397,129 | -0.48(-3.13%) |
Apr 09, 2012 | 15.55 | 15.59 | 15.31 | 15.31 | 3,497,163 | -0.50(-3.14%) |
Apr 05, 2012 | 16.17 | 16.18 | 15.81 | 15.81 | 5,006,244 | -0.42(-2.61%) |
Apr 04, 2012 | 16.24 | 16.34 | 16.09 | 16.23 | 5,631,451 | +0.02(+0.15%) |
Apr 03, 2012 | 15.80 | 16.34 | 15.77 | 16.20 | 4,691,860 | +0.41(+2.57%) |
Apr 02, 2012 | 15.71 | 15.97 | 15.68 | 15.80 | 3,073,444 | +0.09(+0.57%) |
Mar 30, 2012 | 15.93 | 15.94 | 15.70 | 15.71 | 1,840,801 | -0.12(-0.77%) |
Mar 29, 2012 | 15.77 | 15.89 | 15.72 | 15.83 | 1,586,029 | -0.03(-0.20%) |
Mar 28, 2012 | 16.01 | 16.06 | 15.71 | 15.86 | 1,642,936 | -0.18(-1.12%) |
Mar 27, 2012 | 15.99 | 16.12 | 15.90 | 16.04 | 2,438,406 | +0.09(+0.56%) |
Mar 26, 2012 | 16.04 | 16.16 | 15.92 | 15.95 | 2,838,289 | +0.04(+0.26%) |
Mar 23, 2012 | 15.96 | 15.98 | 15.78 | 15.91 | 1,984,544 | -0.08(-0.51%) |
Mar 22, 2012 | 16.07 | 16.19 | 15.86 | 15.99 | 2,109,469 | -0.20(-1.26%) |
Mar 21, 2012 | 16.18 | 16.25 | 16.03 | 16.20 | 2,538,585 | +0.01(+0.05%) |
Mar 20, 2012 | 16.28 | 16.37 | 16.15 | 16.19 | 1,871,408 | -0.21(-1.29%) |
Mar 19, 2012 | 16.51 | 16.57 | 16.36 | 16.40 | 5,422,674 | -0.13(-0.79%) |
Mar 16, 2012 | 16.36 | 16.64 | 16.34 | 16.53 | 4,780,630 | +0.20(+1.25%) |
Mar 15, 2012 | 16.17 | 16.35 | 16.01 | 16.33 | 3,934,494 | +0.15(+0.96%) |
Mar 14, 2012 | 16.03 | 16.26 | 15.95 | 16.17 | 2,807,005 | +0.11(+0.71%) |
Mar 13, 2012 | 15.70 | 16.12 | 15.68 | 16.06 | 2,289,515 | +0.41(+2.65%) |
Mar 12, 2012 | 15.86 | 15.86 | 15.49 | 15.64 | 2,946,831 | -0.22(-1.38%) |
Mar 09, 2012 | 15.83 | 16.04 | 15.79 | 15.86 | 2,102,426 | +0.03(+0.21%) |
Mar 08, 2012 | 16.02 | 16.12 | 15.80 | 15.83 | 3,444,632 | -0.09(-0.56%) |
Mar 07, 2012 | 15.99 | 16.08 | 15.87 | 15.92 | 2,883,123 | -0.02(-0.15%) |
Mar 06, 2012 | 15.77 | 15.97 | 15.61 | 15.94 | 5,131,217 | -0.02(-0.10%) |
Mar 05, 2012 | 15.96 | 16.04 | 15.76 | 15.96 | 5,089,355 | -0.13(-0.81%) |
Mar 02, 2012 | 16.01 | 16.15 | 15.87 | 16.09 | 2,799,170 | +0.05(+0.30%) |
Mar 01, 2012 | 15.99 | 16.20 | 15.88 | 16.04 | 2,938,679 | +0.07(+0.46%) |
Feb 29, 2012 | 16.11 | 16.16 | 15.78 | 15.97 | 3,658,773 | -0.15(-0.91%) |
Feb 28, 2012 | 16.10 | 16.17 | 15.99 | 16.12 | 2,712,756 | -0.01(-0.05%) |
Feb 27, 2012 | 15.87 | 16.24 | 15.62 | 16.12 | 3,922,713 | +0.10(+0.61%) |
Feb 24, 2012 | 16.18 | 16.24 | 15.97 | 16.03 | 2,978,392 | -0.08(-0.50%) |
Feb 23, 2012 | 16.04 | 16.27 | 15.86 | 16.11 | 4,002,802 | +0.02(+0.15%) |
Feb 22, 2012 | 16.64 | 16.64 | 16.07 | 16.08 | 5,040,993 | -0.59(-3.54%) |
Feb 21, 2012 | 17.17 | 17.17 | 16.55 | 16.67 | 4,885,466 | -0.33(-1.95%) |
Feb 17, 2012 | 16.75 | 17.04 | 16.70 | 17.00 | 7,116,860 | +0.36(+2.19%) |
Feb 16, 2012 | 15.99 | 16.77 | 15.95 | 16.64 | 7,031,873 | +0.67(+4.20%) |
Feb 15, 2012 | 15.65 | 16.00 | 15.59 | 15.97 | 6,277,487 | +0.36(+2.33%) |
Feb 14, 2012 | 15.82 | 15.85 | 15.42 | 15.61 | 4,135,124 | -0.27(-1.68%) |
Feb 13, 2012 | 16.39 | 16.46 | 15.80 | 15.87 | 5,198,381 | -0.36(-2.19%) |
Feb 10, 2012 | 16.97 | 17.06 | 16.01 | 16.23 | 6,876,061 | -0.55(-3.28%) |
Feb 09, 2012 | 16.78 | 17.38 | 16.46 | 16.78 | 4,825,164 | +0.25(+1.52%) |
Feb 08, 2012 | 16.51 | 16.58 | 16.37 | 16.53 | 2,320,631 | -0.02(-0.10%) |
Feb 07, 2012 | 16.59 | 16.69 | 16.44 | 16.54 | 1,578,336 | -0.08(-0.49%) |
Feb 06, 2012 | 16.58 | 16.68 | 16.37 | 16.62 | 1,967,554 | -0.11(-0.68%) |
Feb 03, 2012 | 16.42 | 16.79 | 16.41 | 16.74 | 2,691,888 | +0.56(+3.45%) |
Feb 02, 2012 | 16.42 | 16.42 | 16.11 | 16.18 | 1,693,012 | -0.20(-1.23%) |