Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.14 | 14.27 | 13.89 | 14.24 | 2,829,499 | +0.07(+0.50%) |
Nov 29, 2012 | 14.71 | 14.93 | 14.06 | 14.16 | 8,174,231 | +0.27(+1.94%) |
Nov 28, 2012 | 13.30 | 14.14 | 13.13 | 13.89 | 8,134,530 | +0.71(+5.38%) |
Nov 27, 2012 | 13.50 | 13.67 | 13.16 | 13.19 | 4,317,171 | -0.32(-2.40%) |
Nov 26, 2012 | 13.52 | 13.66 | 13.35 | 13.51 | 1,699,896 | -0.13(-0.93%) |
Nov 23, 2012 | 13.47 | 13.72 | 13.40 | 13.64 | 1,000,667 | +0.31(+2.35%) |
Nov 21, 2012 | 13.18 | 13.41 | 13.13 | 13.32 | 1,150,764 | +0.21(+1.59%) |
Nov 20, 2012 | 13.10 | 13.12 | 12.94 | 13.11 | 1,159,330 | +0.01(+0.04%) |
Nov 19, 2012 | 12.83 | 13.13 | 12.79 | 13.11 | 1,165,280 | +0.43(+3.43%) |
Nov 16, 2012 | 12.61 | 12.73 | 12.51 | 12.67 | 1,470,456 | +0.08(+0.66%) |
Nov 15, 2012 | 12.67 | 12.80 | 12.53 | 12.59 | 1,367,463 | -0.16(-1.25%) |
Nov 14, 2012 | 12.63 | 12.95 | 12.63 | 12.75 | 2,486,175 | +0.28(+2.25%) |
Nov 13, 2012 | 12.37 | 12.64 | 12.37 | 12.47 | 1,532,176 | -0.01(-0.04%) |
Nov 12, 2012 | 12.52 | 12.55 | 12.39 | 12.48 | 1,367,127 | +0.01(+0.04%) |
Nov 09, 2012 | 12.54 | 12.68 | 12.44 | 12.47 | 1,884,006 | -0.15(-1.18%) |
Nov 08, 2012 | 13.11 | 13.11 | 12.60 | 12.62 | 1,775,409 | -0.47(-3.61%) |
Nov 07, 2012 | 13.32 | 13.35 | 13.07 | 13.09 | 1,937,263 | -0.40(-2.98%) |
Nov 06, 2012 | 13.45 | 13.60 | 13.36 | 13.49 | 2,473,555 | +0.12(+0.91%) |
Nov 05, 2012 | 13.43 | 13.48 | 13.27 | 13.37 | 1,675,127 | -0.05(-0.37%) |
Nov 02, 2012 | 12.77 | 13.94 | 12.77 | 13.42 | 6,825,163 | -0.83(-5.79%) |
Nov 01, 2012 | 13.61 | 14.30 | 13.53 | 14.25 | 2,944,839 | +0.61(+4.48%) |
Oct 31, 2012 | 13.39 | 13.67 | 13.27 | 13.64 | 1,370,276 | +0.31(+2.35%) |
Oct 26, 2012 | 13.41 | 13.32 | 13.32 | 13.32 | 1,381,994 | -0.04(-0.33%) |
Oct 25, 2012 | 13.61 | 13.69 | 13.34 | 13.37 | 1,002,997 | -0.16(-1.18%) |
Oct 24, 2012 | 13.55 | 13.63 | 13.37 | 13.53 | 993,776 | +0.03(+0.24%) |
Oct 23, 2012 | 13.58 | 13.65 | 13.34 | 13.49 | 1,684,057 | -0.24(-1.76%) |
Oct 19, 2012 | 14.36 | 14.36 | 13.56 | 13.74 | 4,605,397 | -0.91(-6.24%) |
Oct 18, 2012 | 14.67 | 14.80 | 14.45 | 14.65 | 1,718,886 | -0.03(-0.19%) |
Oct 17, 2012 | 14.53 | 14.84 | 14.45 | 14.68 | 1,574,581 | +0.14(+0.98%) |
Oct 16, 2012 | 14.27 | 14.60 | 14.22 | 14.53 | 2,418,409 | +0.34(+2.36%) |
Oct 15, 2012 | 13.85 | 14.31 | 13.75 | 14.20 | 2,755,189 | +0.51(+3.70%) |
Oct 12, 2012 | 13.76 | 13.83 | 13.67 | 13.69 | 1,938,724 | -0.06(-0.44%) |
Oct 11, 2012 | 13.94 | 14.00 | 13.75 | 13.75 | 1,732,693 | +0.00(+0.00%) |
Oct 10, 2012 | 14.09 | 14.09 | 13.72 | 13.75 | 1,895,474 | -0.23(-1.65%) |
Oct 09, 2012 | 14.02 | 14.05 | 13.76 | 13.98 | 1,597,065 | -0.05(-0.35%) |
Oct 08, 2012 | 14.00 | 14.14 | 13.89 | 14.03 | 1,097,217 | -0.02(-0.12%) |
Oct 05, 2012 | 14.28 | 14.39 | 13.99 | 14.05 | 1,457,694 | -0.12(-0.82%) |
Oct 04, 2012 | 13.91 | 14.19 | 13.80 | 14.16 | 1,640,973 | +0.24(+1.74%) |
Oct 03, 2012 | 13.80 | 14.06 | 13.75 | 13.92 | 2,115,665 | +0.12(+0.88%) |
Oct 02, 2012 | 13.94 | 13.95 | 13.69 | 13.80 | 1,685,760 | -0.13(-0.91%) |
Oct 01, 2012 | 14.06 | 14.14 | 13.88 | 13.93 | 1,754,311 | -0.06(-0.43%) |
Sep 28, 2012 | 14.13 | 14.25 | 13.84 | 13.99 | 1,748,272 | -0.24(-1.66%) |
Sep 27, 2012 | 14.05 | 14.26 | 13.86 | 14.22 | 2,338,906 | +0.25(+1.81%) |
Sep 26, 2012 | 13.75 | 14.12 | 13.69 | 13.97 | 1,675,085 | +0.22(+1.60%) |
Sep 25, 2012 | 14.30 | 14.36 | 13.75 | 13.75 | 3,537,917 | -0.47(-3.29%) |
Sep 24, 2012 | 14.49 | 14.52 | 14.19 | 14.22 | 3,020,383 | -0.34(-2.31%) |
Sep 21, 2012 | 15.11 | 15.17 | 14.54 | 14.56 | 3,979,372 | -0.39(-2.61%) |
Sep 20, 2012 | 15.10 | 15.14 | 14.90 | 14.95 | 2,176,601 | -0.25(-1.67%) |
Sep 19, 2012 | 15.07 | 15.30 | 14.98 | 15.20 | 1,671,266 | +0.09(+0.58%) |
Sep 18, 2012 | 15.21 | 15.24 | 14.96 | 15.11 | 2,556,053 | -0.28(-1.79%) |
Sep 17, 2012 | 15.23 | 15.42 | 15.04 | 15.39 | 2,640,303 | +0.08(+0.54%) |
Sep 14, 2012 | 15.07 | 15.50 | 15.02 | 15.30 | 2,184,908 | +0.34(+2.28%) |
Sep 13, 2012 | 14.84 | 15.09 | 14.64 | 14.96 | 1,559,156 | +0.11(+0.74%) |
Sep 12, 2012 | 14.80 | 14.98 | 14.80 | 14.85 | 1,159,410 | +0.03(+0.22%) |
Sep 11, 2012 | 14.74 | 14.90 | 14.67 | 14.82 | 1,632,094 | +0.05(+0.34%) |
Sep 10, 2012 | 14.80 | 14.95 | 14.71 | 14.77 | 1,831,384 | -0.10(-0.70%) |
Sep 07, 2012 | 14.56 | 15.06 | 14.50 | 14.87 | 2,506,374 | +0.31(+2.12%) |
Sep 06, 2012 | 14.35 | 14.83 | 14.31 | 14.57 | 3,160,643 | +0.36(+2.56%) |
Sep 05, 2012 | 14.40 | 14.43 | 14.16 | 14.20 | 2,246,877 | -0.24(-1.68%) |
Sep 04, 2012 | 14.30 | 14.51 | 14.11 | 14.45 | 2,209,111 | +0.10(+0.73%) |
Aug 31, 2012 | 14.48 | 14.55 | 14.26 | 14.34 | 2,376,312 | -0.07(-0.50%) |
Aug 30, 2012 | 14.25 | 14.47 | 14.20 | 14.41 | 2,429,168 | +0.10(+0.72%) |
Aug 29, 2012 | 14.37 | 14.47 | 14.14 | 14.31 | 2,703,850 | -0.09(-0.64%) |
Aug 27, 2012 | 14.55 | 14.63 | 14.26 | 14.40 | 4,268,243 | -0.06(-0.42%) |
Aug 24, 2012 | 14.10 | 14.53 | 13.79 | 14.46 | 7,250,827 | +0.29(+2.04%) |
Aug 23, 2012 | 14.79 | 15.26 | 14.04 | 14.17 | 24,620,484 | -4.15(-22.63%) |
Aug 22, 2012 | 18.07 | 18.62 | 18.03 | 18.32 | 7,321,962 | +0.24(+1.33%) |
Aug 21, 2012 | 17.99 | 18.58 | 17.98 | 18.08 | 3,709,256 | +0.13(+0.73%) |
Aug 20, 2012 | 17.72 | 17.96 | 17.61 | 17.95 | 2,940,847 | +0.20(+1.11%) |
Aug 17, 2012 | 18.01 | 18.22 | 17.72 | 17.75 | 2,625,165 | -0.18(-1.01%) |
Aug 16, 2012 | 17.69 | 17.96 | 17.50 | 17.93 | 1,686,484 | +0.30(+1.70%) |
Aug 15, 2012 | 17.20 | 17.66 | 17.20 | 17.63 | 1,165,450 | +0.38(+2.18%) |
Aug 14, 2012 | 17.34 | 17.42 | 17.10 | 17.25 | 1,452,458 | +0.01(+0.03%) |
Aug 13, 2012 | 17.01 | 17.27 | 16.86 | 17.25 | 1,994,918 | +0.27(+1.58%) |
Aug 10, 2012 | 17.02 | 17.05 | 16.77 | 16.98 | 973,937 | -0.07(-0.42%) |
Aug 09, 2012 | 16.86 | 17.07 | 16.82 | 17.05 | 1,203,890 | +0.12(+0.71%) |
Aug 08, 2012 | 16.68 | 17.08 | 16.57 | 16.93 | 1,825,415 | +0.04(+0.23%) |
Aug 07, 2012 | 16.36 | 17.37 | 16.35 | 16.89 | 4,289,645 | +0.88(+5.49%) |
Aug 06, 2012 | 15.85 | 16.13 | 15.78 | 16.01 | 1,126,788 | +0.23(+1.49%) |
Aug 03, 2012 | 15.72 | 15.91 | 15.48 | 15.78 | 1,724,674 | +0.33(+2.12%) |
Aug 02, 2012 | 15.50 | 15.84 | 15.11 | 15.45 | 2,742,994 | -0.94(-5.73%) |
Aug 01, 2012 | 16.51 | 16.53 | 16.31 | 16.39 | 1,095,330 | -0.05(-0.30%) |
Jul 31, 2012 | 16.47 | 16.63 | 16.29 | 16.44 | 1,255,499 | -0.18(-1.08%) |
Jul 30, 2012 | 16.81 | 16.88 | 16.37 | 16.62 | 1,808,318 | -0.20(-1.17%) |
Jul 27, 2012 | 16.13 | 17.00 | 16.06 | 16.82 | 3,050,050 | +0.79(+4.91%) |
Jul 26, 2012 | 15.67 | 16.13 | 15.64 | 16.03 | 2,236,386 | +0.68(+4.41%) |
Jul 25, 2012 | 15.41 | 15.58 | 15.14 | 15.35 | 1,628,768 | -0.04(-0.25%) |
Jul 24, 2012 | 15.46 | 15.58 | 15.25 | 15.39 | 2,286,009 | +0.02(+0.11%) |
Jul 23, 2012 | 15.09 | 15.49 | 14.93 | 15.37 | 1,617,335 | -0.06(-0.39%) |
Jul 20, 2012 | 15.58 | 15.58 | 15.24 | 15.43 | 1,306,219 | -0.30(-1.91%) |
Jul 19, 2012 | 15.19 | 15.80 | 15.15 | 15.73 | 2,664,105 | +0.65(+4.31%) |
Jul 18, 2012 | 14.69 | 15.23 | 14.62 | 15.08 | 1,861,213 | +0.30(+2.03%) |
Jul 17, 2012 | 14.82 | 14.87 | 14.48 | 14.78 | 1,947,844 | +0.08(+0.56%) |
Jul 16, 2012 | 14.75 | 14.96 | 14.54 | 14.70 | 1,919,006 | -0.13(-0.85%) |
Jul 13, 2012 | 14.35 | 14.89 | 14.31 | 14.83 | 3,060,535 | +0.52(+3.67%) |
Jul 12, 2012 | 14.56 | 14.62 | 14.08 | 14.30 | 5,072,362 | -0.39(-2.68%) |
Jul 11, 2012 | 15.72 | 15.72 | 14.48 | 14.70 | 6,411,946 | -1.04(-6.63%) |
Jul 10, 2012 | 16.05 | 16.17 | 15.61 | 15.74 | 2,509,968 | -0.19(-1.17%) |
Jul 09, 2012 | 15.78 | 15.95 | 15.36 | 15.92 | 4,352,369 | -0.05(-0.31%) |
Jul 06, 2012 | 16.55 | 16.79 | 15.88 | 15.97 | 3,237,509 | -0.82(-4.88%) |
Jul 05, 2012 | 16.45 | 16.82 | 16.37 | 16.79 | 1,885,217 | +0.36(+2.16%) |
Jul 03, 2012 | 16.37 | 16.60 | 16.31 | 16.44 | 1,305,974 | +0.10(+0.60%) |
Jul 02, 2012 | 16.55 | 16.55 | 16.16 | 16.34 | 2,600,756 | -0.25(-1.48%) |
Jun 29, 2012 | 16.29 | 16.71 | 15.97 | 16.59 | 2,653,129 | +0.78(+4.91%) |
Jun 28, 2012 | 15.71 | 15.95 | 15.50 | 15.81 | 2,677,376 | -0.10(-0.62%) |
Jun 27, 2012 | 15.75 | 16.04 | 15.56 | 15.91 | 2,881,196 | +0.45(+2.93%) |
Jun 26, 2012 | 15.37 | 15.67 | 15.21 | 15.46 | 1,575,386 | +0.09(+0.60%) |
Jun 25, 2012 | 15.36 | 15.57 | 15.22 | 15.36 | 2,617,804 | -0.21(-1.33%) |
Jun 22, 2012 | 15.55 | 15.79 | 15.48 | 15.57 | 3,834,204 | +0.13(+0.85%) |
Jun 21, 2012 | 15.82 | 15.89 | 15.37 | 15.44 | 3,001,372 | -0.37(-2.35%) |
Jun 20, 2012 | 15.78 | 15.92 | 15.65 | 15.81 | 2,238,109 | +0.00(+0.00%) |
Jun 19, 2012 | 15.60 | 16.02 | 15.60 | 15.81 | 3,071,868 | +0.29(+1.86%) |
Jun 18, 2012 | 15.70 | 15.70 | 15.17 | 15.52 | 4,724,518 | -0.33(-2.10%) |
Jun 15, 2012 | 15.31 | 15.90 | 15.22 | 15.85 | 5,286,763 | +0.72(+4.73%) |
Jun 14, 2012 | 14.87 | 15.23 | 14.69 | 15.14 | 3,039,990 | +0.26(+1.72%) |
Jun 13, 2012 | 14.86 | 15.10 | 14.70 | 14.88 | 4,219,273 | -0.03(-0.22%) |
Jun 12, 2012 | 14.75 | 14.99 | 14.57 | 14.91 | 2,248,017 | +0.25(+1.68%) |
Jun 11, 2012 | 15.17 | 15.23 | 14.65 | 14.67 | 4,108,286 | -0.36(-2.36%) |
Jun 08, 2012 | 14.64 | 15.07 | 14.55 | 15.02 | 3,288,186 | +0.33(+2.27%) |
Jun 07, 2012 | 14.92 | 15.08 | 14.47 | 14.69 | 3,799,772 | -0.03(-0.19%) |
Jun 06, 2012 | 14.45 | 14.75 | 14.44 | 14.72 | 3,560,675 | +0.42(+2.90%) |
Jun 05, 2012 | 13.77 | 14.35 | 13.77 | 14.30 | 4,451,380 | +0.49(+3.56%) |
Jun 04, 2012 | 13.78 | 13.90 | 13.49 | 13.81 | 2,995,526 | -0.06(-0.43%) |
Jun 01, 2012 | 14.14 | 14.25 | 13.71 | 13.87 | 3,133,506 | -0.56(-3.90%) |
May 31, 2012 | 14.31 | 14.47 | 14.23 | 14.44 | 2,858,196 | -0.01(-0.04%) |
May 30, 2012 | 14.65 | 14.66 | 14.36 | 14.44 | 3,478,482 | -0.38(-2.56%) |
May 29, 2012 | 14.79 | 14.83 | 14.55 | 14.82 | 3,202,748 | +0.13(+0.88%) |
May 25, 2012 | 14.49 | 14.86 | 14.40 | 14.69 | 3,510,788 | +0.22(+1.54%) |
May 24, 2012 | 14.21 | 14.48 | 14.10 | 14.47 | 5,362,585 | +0.36(+2.57%) |
May 23, 2012 | 14.33 | 14.78 | 13.71 | 14.10 | 10,343,393 | +0.86(+6.51%) |
May 22, 2012 | 13.40 | 13.65 | 13.13 | 13.24 | 6,178,653 | -0.02(-0.12%) |
May 21, 2012 | 13.22 | 13.43 | 13.15 | 13.26 | 5,469,021 | -0.02(-0.16%) |
May 18, 2012 | 13.43 | 13.63 | 13.21 | 13.28 | 3,836,429 | -0.08(-0.57%) |
May 17, 2012 | 13.98 | 14.03 | 13.36 | 13.36 | 3,752,554 | -0.59(-4.20%) |
May 16, 2012 | 14.08 | 14.23 | 13.84 | 13.94 | 3,198,219 | -0.14(-0.96%) |
May 15, 2012 | 14.09 | 14.33 | 14.03 | 14.08 | 2,966,917 | -0.03(-0.23%) |
May 14, 2012 | 14.09 | 14.33 | 14.05 | 14.11 | 1,854,392 | -0.15(-1.06%) |
May 11, 2012 | 14.28 | 14.55 | 14.22 | 14.26 | 1,762,579 | -0.14(-0.98%) |
May 10, 2012 | 14.63 | 14.79 | 14.35 | 14.40 | 2,012,126 | -0.10(-0.71%) |
May 09, 2012 | 14.21 | 14.62 | 14.16 | 14.51 | 2,584,211 | +0.15(+1.02%) |
May 08, 2012 | 14.91 | 14.91 | 14.08 | 14.36 | 6,101,920 | -0.84(-5.53%) |
May 07, 2012 | 15.10 | 15.31 | 15.04 | 15.20 | 3,094,019 | -0.01(-0.04%) |
May 04, 2012 | 15.87 | 15.87 | 15.03 | 15.20 | 4,207,713 | -0.79(-4.95%) |
May 03, 2012 | 16.22 | 16.27 | 15.78 | 16.00 | 2,532,636 | -0.20(-1.20%) |
May 02, 2012 | 15.73 | 16.21 | 15.66 | 16.19 | 1,885,238 | +0.40(+2.54%) |
May 01, 2012 | 15.89 | 15.97 | 15.63 | 15.79 | 3,432,213 | -0.08(-0.48%) |
Apr 30, 2012 | 15.82 | 16.02 | 15.53 | 15.87 | 2,166,403 | +0.04(+0.24%) |
Apr 27, 2012 | 16.04 | 16.07 | 15.70 | 15.83 | 1,929,615 | -0.13(-0.81%) |
Apr 26, 2012 | 15.77 | 16.07 | 15.68 | 15.96 | 1,559,357 | +0.15(+0.96%) |
Apr 25, 2012 | 15.58 | 15.84 | 15.46 | 15.81 | 2,108,515 | +0.40(+2.60%) |
Apr 24, 2012 | 15.74 | 15.75 | 15.30 | 15.40 | 3,412,813 | -0.37(-2.37%) |
Apr 23, 2012 | 15.91 | 15.96 | 15.68 | 15.78 | 2,997,440 | -0.36(-2.25%) |
Apr 20, 2012 | 16.08 | 16.32 | 16.04 | 16.14 | 2,098,225 | +0.15(+0.95%) |
Apr 19, 2012 | 16.15 | 16.22 | 15.90 | 15.99 | 2,215,413 | -0.20(-1.24%) |
Apr 18, 2012 | 16.16 | 16.40 | 16.08 | 16.19 | 1,700,747 | -0.02(-0.10%) |
Apr 17, 2012 | 16.05 | 16.35 | 16.04 | 16.21 | 2,023,409 | +0.30(+1.91%) |
Apr 16, 2012 | 16.07 | 16.09 | 15.82 | 15.90 | 2,047,344 | -0.09(-0.54%) |
Apr 13, 2012 | 16.06 | 16.17 | 15.85 | 15.99 | 1,442,156 | -0.10(-0.61%) |
Apr 12, 2012 | 16.00 | 16.16 | 15.97 | 16.09 | 2,685,507 | +0.11(+0.71%) |
Apr 11, 2012 | 16.12 | 16.27 | 15.94 | 15.97 | 2,156,559 | +0.02(+0.14%) |
Apr 10, 2012 | 16.54 | 16.61 | 15.92 | 15.95 | 2,654,051 | -0.59(-3.57%) |
Apr 09, 2012 | 16.31 | 16.57 | 16.26 | 16.54 | 2,800,911 | -0.04(-0.26%) |
Apr 05, 2012 | 16.70 | 16.90 | 16.56 | 16.59 | 2,127,786 | -0.18(-1.07%) |
Apr 04, 2012 | 17.03 | 17.06 | 16.66 | 16.77 | 2,667,741 | -0.41(-2.37%) |
Apr 03, 2012 | 17.04 | 17.28 | 17.03 | 17.17 | 2,557,298 | +0.08(+0.44%) |
Apr 02, 2012 | 16.93 | 17.19 | 16.75 | 17.10 | 2,542,798 | +0.16(+0.96%) |
Mar 30, 2012 | 17.17 | 17.23 | 16.91 | 16.93 | 2,284,321 | -0.13(-0.76%) |
Mar 29, 2012 | 16.80 | 17.11 | 16.64 | 17.06 | 2,486,354 | +0.07(+0.41%) |
Mar 28, 2012 | 17.27 | 17.29 | 16.80 | 16.99 | 2,194,865 | -0.24(-1.41%) |
Mar 27, 2012 | 17.46 | 17.56 | 17.23 | 17.24 | 2,456,020 | -0.18(-1.03%) |
Mar 26, 2012 | 17.46 | 17.51 | 17.27 | 17.42 | 3,989,130 | +0.16(+0.94%) |
Mar 23, 2012 | 17.52 | 17.53 | 16.93 | 17.25 | 4,294,185 | -0.23(-1.29%) |
Mar 22, 2012 | 17.39 | 17.63 | 17.27 | 17.48 | 2,486,301 | -0.05(-0.28%) |
Mar 21, 2012 | 17.41 | 17.62 | 17.35 | 17.53 | 3,144,662 | +0.09(+0.53%) |
Mar 20, 2012 | 17.45 | 17.54 | 17.36 | 17.44 | 3,599,646 | -0.13(-0.74%) |
Mar 19, 2012 | 17.61 | 17.83 | 17.29 | 17.57 | 4,002,666 | +0.05(+0.28%) |
Mar 16, 2012 | 17.74 | 17.77 | 17.44 | 17.52 | 5,139,991 | -0.24(-1.33%) |
Mar 15, 2012 | 17.50 | 18.09 | 17.33 | 17.75 | 16,476,467 | -2.01(-10.16%) |
Mar 14, 2012 | 19.81 | 20.00 | 19.55 | 19.76 | 3,754,034 | -0.01(-0.05%) |
Mar 13, 2012 | 19.68 | 19.79 | 19.13 | 19.77 | 2,870,787 | +0.11(+0.55%) |
Mar 12, 2012 | 19.43 | 19.91 | 19.39 | 19.66 | 3,672,015 | +0.31(+1.61%) |
Mar 09, 2012 | 19.17 | 19.54 | 19.08 | 19.35 | 1,970,339 | +0.27(+1.44%) |
Mar 08, 2012 | 18.60 | 19.12 | 18.56 | 19.08 | 2,217,158 | +0.58(+3.14%) |
Mar 07, 2012 | 18.37 | 18.56 | 18.17 | 18.50 | 1,188,381 | +0.19(+1.03%) |
Mar 06, 2012 | 18.52 | 18.57 | 18.22 | 18.31 | 1,196,268 | -0.44(-2.33%) |
Mar 05, 2012 | 18.80 | 18.85 | 18.60 | 18.74 | 904,698 | -0.15(-0.77%) |
Mar 02, 2012 | 19.20 | 19.25 | 18.74 | 18.89 | 1,853,371 | -0.36(-1.85%) |
Mar 01, 2012 | 18.78 | 19.38 | 18.72 | 19.25 | 2,272,221 | +0.59(+3.15%) |
Feb 29, 2012 | 18.91 | 19.00 | 18.53 | 18.66 | 1,622,084 | -0.18(-0.94%) |
Feb 28, 2012 | 18.51 | 18.87 | 18.51 | 18.84 | 1,102,001 | +0.33(+1.80%) |
Feb 27, 2012 | 18.29 | 18.71 | 18.23 | 18.50 | 1,440,271 | +0.16(+0.85%) |
Feb 24, 2012 | 18.46 | 18.60 | 18.12 | 18.35 | 2,666,134 | -0.17(-0.90%) |
Feb 23, 2012 | 18.49 | 18.61 | 18.31 | 18.51 | 2,153,450 | +0.01(+0.06%) |
Feb 22, 2012 | 18.59 | 18.73 | 18.39 | 18.50 | 1,404,470 | -0.05(-0.26%) |
Feb 21, 2012 | 19.09 | 19.09 | 18.51 | 18.55 | 1,725,136 | -0.54(-2.85%) |
Feb 17, 2012 | 19.08 | 19.35 | 18.93 | 19.09 | 1,317,052 | +0.10(+0.51%) |
Feb 16, 2012 | 18.75 | 19.16 | 18.75 | 19.00 | 2,180,152 | +0.21(+1.12%) |
Feb 15, 2012 | 18.54 | 19.00 | 18.21 | 18.79 | 3,220,399 | +0.39(+2.14%) |
Feb 14, 2012 | 18.23 | 18.44 | 18.04 | 18.39 | 1,794,674 | +0.09(+0.50%) |
Feb 13, 2012 | 18.50 | 18.55 | 18.14 | 18.30 | 1,667,720 | -0.04(-0.21%) |
Feb 10, 2012 | 18.37 | 18.54 | 18.07 | 18.34 | 3,017,389 | -0.31(-1.67%) |
Feb 09, 2012 | 18.19 | 18.88 | 18.07 | 18.65 | 4,181,050 | +0.52(+2.85%) |
Feb 08, 2012 | 17.69 | 18.66 | 17.58 | 18.14 | 5,509,479 | +0.63(+3.60%) |
Feb 07, 2012 | 17.46 | 18.04 | 17.42 | 17.51 | 4,980,031 | +0.29(+1.66%) |
Feb 06, 2012 | 17.07 | 17.24 | 16.96 | 17.22 | 1,391,518 | +0.09(+0.50%) |
Feb 03, 2012 | 16.91 | 17.19 | 16.85 | 17.13 | 2,744,842 | +0.47(+2.81%) |
Feb 02, 2012 | 17.20 | 17.20 | 16.56 | 16.67 | 3,141,172 | -0.46(-2.70%) |
Feb 01, 2012 | 16.28 | 17.48 | 16.27 | 17.13 | 5,842,789 | +0.97(+6.03%) |
Jan 31, 2012 | 15.95 | 16.19 | 15.80 | 16.15 | 2,451,204 | +0.34(+2.15%) |
Jan 30, 2012 | 15.57 | 15.83 | 15.56 | 15.81 | 2,069,095 | +0.06(+0.38%) |
Jan 27, 2012 | 15.59 | 15.82 | 15.44 | 15.76 | 2,491,234 | +0.09(+0.55%) |
Jan 26, 2012 | 16.02 | 16.04 | 15.56 | 15.67 | 1,980,953 | -0.21(-1.32%) |
Jan 25, 2012 | 15.89 | 15.98 | 15.73 | 15.88 | 2,753,996 | -0.01(-0.03%) |
Jan 24, 2012 | 15.77 | 15.92 | 15.71 | 15.88 | 1,430,272 | +0.06(+0.37%) |
Jan 23, 2012 | 15.87 | 16.08 | 15.61 | 15.83 | 1,888,370 | +0.02(+0.10%) |
Jan 20, 2012 | 15.97 | 16.09 | 15.77 | 15.81 | 2,263,541 | -0.17(-1.05%) |
Jan 19, 2012 | 15.45 | 16.04 | 15.45 | 15.98 | 2,744,173 | +0.57(+3.67%) |
Jan 18, 2012 | 15.35 | 15.43 | 15.14 | 15.41 | 4,300,390 | -0.26(-1.68%) |
Jan 17, 2012 | 16.12 | 16.18 | 15.66 | 15.67 | 2,142,950 | -0.20(-1.26%) |
Jan 13, 2012 | 15.99 | 16.05 | 15.65 | 15.87 | 2,770,275 | -0.23(-1.40%) |
Jan 12, 2012 | 15.63 | 16.13 | 15.55 | 16.10 | 2,800,273 | +0.47(+3.00%) |
Jan 11, 2012 | 16.41 | 16.41 | 15.50 | 15.63 | 6,310,405 | -0.91(-5.50%) |
Jan 10, 2012 | 16.42 | 16.69 | 16.35 | 16.54 | 2,713,967 | +0.39(+2.40%) |
Jan 09, 2012 | 16.12 | 16.21 | 15.85 | 16.15 | 2,567,711 | +0.05(+0.33%) |
Jan 06, 2012 | 16.34 | 16.39 | 16.07 | 16.10 | 1,689,305 | -0.29(-1.74%) |
Jan 05, 2012 | 16.29 | 16.61 | 16.02 | 16.39 | 1,715,743 | -0.11(-0.69%) |
Jan 04, 2012 | 16.27 | 16.62 | 16.23 | 16.50 | 2,113,533 | +0.44(+2.75%) |
Dec 30, 2011 | 16.09 | 16.19 | 16.03 | 16.06 | 1,045,198 | -0.03(-0.20%) |
Dec 29, 2011 | 15.94 | 16.28 | 15.85 | 16.09 | 1,465,472 | +0.16(+1.01%) |
Dec 28, 2011 | 16.54 | 16.81 | 15.88 | 15.93 | 1,898,217 | -0.61(-3.71%) |
Dec 27, 2011 | 16.18 | 16.61 | 16.18 | 16.54 | 1,681,580 | +0.29(+1.79%) |
Dec 23, 2011 | 15.91 | 16.34 | 15.88 | 16.25 | 1,903,121 | +0.50(+3.18%) |
Dec 21, 2011 | 15.72 | 15.79 | 15.41 | 15.75 | 2,181,860 | +0.11(+0.69%) |
Dec 20, 2011 | 15.86 | 16.09 | 15.38 | 15.64 | 2,928,536 | +0.11(+0.69%) |
Dec 19, 2011 | 15.62 | 15.78 | 15.48 | 15.53 | 3,681,917 | +0.01(+0.03%) |
Dec 16, 2011 | 15.49 | 15.94 | 15.46 | 15.53 | 5,084,027 | +0.22(+1.41%) |
Dec 15, 2011 | 15.11 | 15.46 | 15.02 | 15.31 | 3,817,560 | +0.40(+2.67%) |
Dec 14, 2011 | 14.83 | 15.24 | 14.81 | 14.92 | 3,135,048 | -0.06(-0.40%) |
Dec 13, 2011 | 15.42 | 15.59 | 14.87 | 14.97 | 3,377,071 | -0.31(-2.04%) |
Dec 12, 2011 | 15.25 | 15.30 | 14.89 | 15.29 | 3,037,786 | -0.18(-1.15%) |
Dec 09, 2011 | 15.29 | 15.53 | 15.18 | 15.46 | 1,652,365 | +0.29(+1.90%) |
Dec 08, 2011 | 15.36 | 15.52 | 15.01 | 15.18 | 2,411,138 | -0.38(-2.47%) |
Dec 07, 2011 | 15.41 | 15.71 | 15.26 | 15.56 | 1,705,524 | +0.00(+0.00%) |
Dec 06, 2011 | 15.70 | 15.71 | 15.41 | 15.56 | 2,276,077 | -0.17(-1.05%) |
Dec 05, 2011 | 15.36 | 15.81 | 15.29 | 15.73 | 4,871,044 | +0.63(+4.14%) |
Dec 02, 2011 | 15.65 | 15.69 | 15.06 | 15.10 | 4,451,757 | -0.73(-4.63%) |