Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.21 | 19.41 | 19.12 | 19.33 | 3,084,102 | +0.16(+0.84%) |
Dec 28, 2012 | 19.37 | 19.40 | 19.12 | 19.16 | 2,631,030 | -0.24(-1.23%) |
Dec 27, 2012 | 19.49 | 19.62 | 19.25 | 19.40 | 1,958,110 | -0.10(-0.51%) |
Dec 26, 2012 | 19.78 | 19.89 | 19.44 | 19.50 | 2,601,598 | -0.30(-1.52%) |
Dec 24, 2012 | 19.88 | 19.95 | 19.70 | 19.80 | 849,064 | -0.12(-0.61%) |
Dec 21, 2012 | 20.01 | 20.03 | 19.77 | 19.92 | 4,957,930 | -0.22(-1.11%) |
Dec 20, 2012 | 20.12 | 20.20 | 19.89 | 20.15 | 2,438,831 | +0.05(+0.27%) |
Dec 19, 2012 | 19.88 | 20.25 | 19.87 | 20.09 | 3,460,473 | +0.19(+0.97%) |
Dec 18, 2012 | 19.75 | 19.92 | 19.66 | 19.90 | 3,883,667 | +0.18(+0.89%) |
Dec 17, 2012 | 19.46 | 19.84 | 19.45 | 19.72 | 2,819,215 | +0.37(+1.90%) |
Dec 14, 2012 | 19.38 | 19.56 | 19.15 | 19.36 | 2,570,382 | -0.08(-0.42%) |
Dec 13, 2012 | 19.31 | 19.68 | 19.31 | 19.44 | 1,697,237 | +0.10(+0.51%) |
Dec 12, 2012 | 19.46 | 19.66 | 19.30 | 19.34 | 1,847,964 | -0.14(-0.71%) |
Dec 11, 2012 | 19.18 | 19.59 | 19.04 | 19.48 | 2,587,328 | +0.39(+2.07%) |
Dec 10, 2012 | 19.03 | 19.20 | 18.89 | 19.08 | 2,473,614 | +0.02(+0.12%) |
Dec 07, 2012 | 19.17 | 19.24 | 18.91 | 19.06 | 3,041,292 | -0.01(-0.05%) |
Dec 06, 2012 | 19.04 | 19.21 | 18.96 | 19.07 | 2,644,854 | +0.02(+0.12%) |
Dec 05, 2012 | 19.13 | 19.24 | 18.99 | 19.05 | 3,142,074 | -0.05(-0.28%) |
Dec 04, 2012 | 19.11 | 19.28 | 18.86 | 19.10 | 2,816,539 | -0.07(-0.37%) |
Nov 30, 2012 | 19.11 | 19.32 | 18.96 | 19.17 | 8,810,383 | +0.06(+0.33%) |
Nov 29, 2012 | 19.19 | 19.20 | 18.94 | 19.11 | 2,139,607 | +0.02(+0.12%) |
Nov 28, 2012 | 18.96 | 19.09 | 18.75 | 19.09 | 3,664,266 | +0.13(+0.69%) |
Nov 27, 2012 | 18.98 | 19.17 | 18.92 | 18.96 | 2,256,888 | -0.09(-0.49%) |
Nov 26, 2012 | 19.06 | 19.16 | 18.59 | 19.05 | 2,595,355 | -0.00(-0.02%) |
Nov 23, 2012 | 18.84 | 19.07 | 18.69 | 19.06 | 709,889 | +0.30(+1.63%) |
Nov 21, 2012 | 18.75 | 18.77 | 18.57 | 18.75 | 912,673 | -0.00(-0.02%) |
Nov 20, 2012 | 18.58 | 18.79 | 18.43 | 18.76 | 1,852,856 | +0.13(+0.70%) |
Nov 19, 2012 | 18.34 | 18.63 | 18.34 | 18.63 | 1,958,306 | +0.36(+1.99%) |
Nov 16, 2012 | 18.28 | 18.29 | 17.74 | 18.26 | 2,216,121 | -0.07(-0.39%) |
Nov 15, 2012 | 18.16 | 18.61 | 17.97 | 18.33 | 2,143,083 | +0.16(+0.89%) |
Nov 14, 2012 | 18.57 | 18.81 | 18.13 | 18.17 | 2,070,832 | -0.36(-1.94%) |
Nov 13, 2012 | 18.47 | 19.05 | 18.38 | 18.53 | 2,069,516 | -0.01(-0.05%) |
Nov 12, 2012 | 18.34 | 18.61 | 18.20 | 18.54 | 1,600,618 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.59 | 18.10 | 18.25 | 1,746,335 | -0.21(-1.14%) |
Nov 08, 2012 | 18.16 | 18.59 | 18.04 | 18.46 | 2,254,944 | +0.32(+1.76%) |
Nov 07, 2012 | 18.46 | 18.46 | 17.98 | 18.14 | 2,116,311 | -0.45(-2.44%) |
Nov 06, 2012 | 18.03 | 18.61 | 17.99 | 18.59 | 2,468,008 | +0.60(+3.31%) |
Nov 05, 2012 | 17.57 | 18.00 | 17.53 | 18.00 | 2,386,741 | +0.49(+2.79%) |
Nov 02, 2012 | 17.55 | 17.66 | 17.41 | 17.51 | 1,487,379 | +0.02(+0.10%) |
Nov 01, 2012 | 17.15 | 17.49 | 16.89 | 17.49 | 2,306,173 | +0.34(+1.99%) |
Oct 31, 2012 | 17.07 | 17.22 | 16.71 | 17.15 | 1,690,129 | -0.02(-0.13%) |
Oct 26, 2012 | 17.10 | 17.19 | 16.71 | 17.17 | 4,712,665 | +0.05(+0.31%) |
Oct 25, 2012 | 17.18 | 17.24 | 16.89 | 17.12 | 3,127,804 | -0.08(-0.47%) |
Oct 24, 2012 | 17.24 | 17.31 | 17.10 | 17.20 | 3,103,723 | +0.06(+0.34%) |
Oct 23, 2012 | 17.04 | 17.21 | 16.83 | 17.14 | 2,809,404 | +0.20(+1.19%) |
Oct 19, 2012 | 17.08 | 17.12 | 16.85 | 16.94 | 2,662,691 | -0.18(-1.05%) |
Oct 18, 2012 | 16.95 | 17.23 | 16.95 | 17.12 | 3,012,752 | +0.18(+1.06%) |
Oct 17, 2012 | 16.81 | 16.94 | 16.55 | 16.94 | 2,480,749 | +0.14(+0.83%) |
Oct 16, 2012 | 16.71 | 16.81 | 16.55 | 16.80 | 2,542,288 | +0.16(+0.97%) |
Oct 15, 2012 | 16.60 | 16.67 | 16.41 | 16.64 | 1,434,580 | +0.13(+0.76%) |
Oct 12, 2012 | 16.44 | 16.60 | 16.34 | 16.51 | 1,443,944 | +0.12(+0.71%) |
Oct 11, 2012 | 16.42 | 16.49 | 16.27 | 16.40 | 1,965,245 | -0.00(-0.03%) |
Oct 10, 2012 | 16.37 | 16.50 | 16.08 | 16.40 | 2,528,464 | +0.06(+0.38%) |
Oct 09, 2012 | 16.50 | 16.50 | 16.15 | 16.34 | 2,505,721 | -0.23(-1.41%) |
Oct 08, 2012 | 16.36 | 16.66 | 16.28 | 16.57 | 3,553,228 | +0.19(+1.18%) |
Oct 05, 2012 | 16.36 | 16.67 | 16.29 | 16.38 | 1,498,349 | +0.10(+0.63%) |
Oct 04, 2012 | 16.33 | 16.39 | 16.13 | 16.28 | 2,100,364 | -0.05(-0.33%) |
Oct 03, 2012 | 16.13 | 16.52 | 15.94 | 16.33 | 3,085,886 | +0.33(+2.05%) |
Oct 02, 2012 | 15.80 | 16.02 | 15.79 | 16.00 | 2,111,513 | +0.23(+1.45%) |
Oct 01, 2012 | 15.67 | 15.84 | 15.50 | 15.77 | 3,898,383 | +0.05(+0.31%) |
Sep 28, 2012 | 15.84 | 15.92 | 15.72 | 15.72 | 3,189,789 | -0.21(-1.32%) |
Sep 27, 2012 | 16.09 | 16.12 | 15.88 | 15.94 | 2,713,528 | -0.09(-0.59%) |
Sep 26, 2012 | 15.23 | 16.10 | 15.22 | 16.03 | 5,267,857 | +0.93(+6.15%) |
Sep 25, 2012 | 15.12 | 15.29 | 14.95 | 15.10 | 4,551,682 | +0.02(+0.12%) |
Sep 24, 2012 | 15.04 | 15.21 | 14.70 | 15.08 | 3,796,710 | -0.04(-0.27%) |
Sep 21, 2012 | 15.41 | 15.46 | 15.06 | 15.12 | 3,053,778 | -0.18(-1.17%) |
Sep 20, 2012 | 15.37 | 15.48 | 15.25 | 15.30 | 1,944,286 | -0.17(-1.13%) |
Sep 19, 2012 | 15.39 | 15.59 | 15.33 | 15.48 | 2,998,928 | +0.19(+1.26%) |
Sep 18, 2012 | 15.38 | 15.46 | 15.15 | 15.28 | 2,823,229 | -0.15(-0.99%) |
Sep 17, 2012 | 15.47 | 15.53 | 15.32 | 15.44 | 2,519,099 | -0.07(-0.46%) |
Sep 14, 2012 | 15.64 | 15.64 | 15.25 | 15.51 | 4,230,161 | -0.13(-0.83%) |
Sep 13, 2012 | 15.55 | 15.72 | 15.40 | 15.64 | 1,715,074 | +0.07(+0.43%) |
Sep 12, 2012 | 15.45 | 15.63 | 15.45 | 15.57 | 1,956,772 | +0.12(+0.75%) |
Sep 11, 2012 | 15.54 | 15.65 | 15.40 | 15.46 | 2,389,777 | -0.16(-1.03%) |
Sep 10, 2012 | 15.63 | 15.91 | 15.54 | 15.62 | 2,504,829 | +0.01(+0.09%) |
Sep 07, 2012 | 15.49 | 15.64 | 15.35 | 15.60 | 1,952,313 | +0.19(+1.25%) |
Sep 06, 2012 | 15.20 | 15.57 | 15.17 | 15.41 | 2,373,278 | +0.24(+1.57%) |
Sep 05, 2012 | 14.96 | 15.37 | 14.94 | 15.17 | 3,335,164 | +0.15(+1.01%) |
Sep 04, 2012 | 14.99 | 15.08 | 14.66 | 15.02 | 2,573,950 | -0.03(-0.18%) |
Aug 31, 2012 | 15.15 | 15.27 | 15.00 | 15.05 | 1,363,230 | +0.00(+0.00%) |
Aug 30, 2012 | 15.00 | 15.13 | 14.89 | 15.05 | 1,256,651 | +0.02(+0.15%) |
Aug 29, 2012 | 15.04 | 15.11 | 14.84 | 15.02 | 1,967,029 | -0.18(-1.21%) |
Aug 27, 2012 | 15.43 | 15.48 | 15.17 | 15.21 | 2,261,793 | -0.07(-0.47%) |
Aug 24, 2012 | 15.20 | 15.40 | 15.16 | 15.28 | 1,332,460 | +0.01(+0.09%) |
Aug 23, 2012 | 15.42 | 15.52 | 15.20 | 15.27 | 2,267,145 | -0.19(-1.25%) |
Aug 22, 2012 | 15.58 | 15.61 | 15.33 | 15.46 | 2,006,271 | -0.16(-1.00%) |
Aug 21, 2012 | 15.60 | 15.96 | 15.57 | 15.62 | 2,641,732 | +0.02(+0.14%) |
Aug 20, 2012 | 15.34 | 15.72 | 15.29 | 15.59 | 2,575,733 | +0.26(+1.73%) |
Aug 17, 2012 | 15.29 | 15.34 | 15.16 | 15.33 | 2,239,051 | -0.00(-0.03%) |
Aug 16, 2012 | 15.32 | 15.38 | 15.17 | 15.33 | 1,987,542 | +0.04(+0.23%) |
Aug 15, 2012 | 15.25 | 15.39 | 15.20 | 15.30 | 2,567,261 | +0.06(+0.41%) |
Aug 14, 2012 | 15.35 | 15.43 | 15.19 | 15.24 | 2,131,134 | -0.06(-0.38%) |
Aug 13, 2012 | 15.27 | 15.39 | 15.12 | 15.29 | 2,337,157 | -0.04(-0.23%) |
Aug 10, 2012 | 15.39 | 15.59 | 15.16 | 15.33 | 1,192,719 | -0.06(-0.38%) |
Aug 09, 2012 | 15.43 | 15.54 | 15.34 | 15.39 | 1,859,139 | -0.12(-0.78%) |
Aug 08, 2012 | 15.53 | 15.73 | 15.43 | 15.51 | 3,053,254 | -0.11(-0.72%) |
Aug 07, 2012 | 15.66 | 15.75 | 15.53 | 15.62 | 2,863,780 | -0.01(-0.06%) |
Aug 06, 2012 | 15.47 | 15.71 | 15.47 | 15.63 | 1,677,885 | +0.19(+1.22%) |
Aug 03, 2012 | 15.28 | 15.53 | 15.27 | 15.44 | 1,166,964 | +0.29(+1.92%) |
Aug 02, 2012 | 15.11 | 15.40 | 15.04 | 15.15 | 1,771,503 | -0.09(-0.56%) |
Aug 01, 2012 | 15.72 | 15.76 | 15.21 | 15.24 | 1,792,739 | -0.39(-2.53%) |
Jul 31, 2012 | 15.68 | 15.75 | 15.58 | 15.63 | 1,784,150 | -0.04(-0.26%) |
Jul 30, 2012 | 15.69 | 15.94 | 15.50 | 15.67 | 2,147,932 | -0.06(-0.40%) |
Jul 27, 2012 | 15.50 | 15.85 | 15.27 | 15.73 | 1,269,106 | +0.21(+1.33%) |
Jul 26, 2012 | 15.71 | 15.83 | 15.25 | 15.53 | 1,750,025 | +0.08(+0.49%) |
Jul 25, 2012 | 15.65 | 15.72 | 15.34 | 15.45 | 2,296,490 | -0.11(-0.69%) |
Jul 24, 2012 | 15.99 | 16.01 | 15.34 | 15.56 | 1,827,107 | -0.39(-2.45%) |
Jul 23, 2012 | 15.89 | 16.03 | 15.60 | 15.95 | 1,925,597 | -0.12(-0.73%) |
Jul 20, 2012 | 16.33 | 16.37 | 16.03 | 16.07 | 2,151,703 | -0.30(-1.84%) |
Jul 19, 2012 | 16.82 | 16.97 | 16.37 | 16.37 | 2,731,334 | -0.39(-2.30%) |
Jul 18, 2012 | 16.70 | 17.06 | 16.66 | 16.75 | 2,097,156 | +0.05(+0.32%) |
Jul 17, 2012 | 16.81 | 16.85 | 16.47 | 16.70 | 1,236,548 | -0.01(-0.08%) |
Jul 16, 2012 | 16.59 | 16.88 | 16.50 | 16.71 | 1,251,935 | +0.13(+0.81%) |
Jul 13, 2012 | 16.42 | 16.66 | 16.42 | 16.58 | 1,574,738 | +0.22(+1.37%) |
Jul 12, 2012 | 16.27 | 16.54 | 16.11 | 16.35 | 2,019,273 | -0.06(-0.38%) |
Jul 11, 2012 | 16.08 | 16.47 | 16.01 | 16.41 | 3,363,591 | +0.40(+2.52%) |
Jul 10, 2012 | 16.16 | 16.32 | 15.78 | 16.01 | 2,438,389 | -0.20(-1.22%) |
Jul 09, 2012 | 16.89 | 16.89 | 16.01 | 16.21 | 3,927,862 | -0.82(-4.79%) |
Jul 06, 2012 | 16.72 | 17.25 | 16.72 | 17.02 | 2,495,219 | +0.15(+0.90%) |
Jul 05, 2012 | 16.50 | 16.88 | 16.42 | 16.87 | 3,158,208 | +0.39(+2.37%) |
Jul 03, 2012 | 16.37 | 16.50 | 16.16 | 16.48 | 1,404,655 | +0.14(+0.88%) |
Jul 02, 2012 | 16.10 | 16.39 | 16.07 | 16.34 | 1,776,366 | +0.24(+1.48%) |
Jun 29, 2012 | 16.36 | 16.36 | 15.99 | 16.10 | 1,843,892 | -0.04(-0.28%) |
Jun 28, 2012 | 16.15 | 16.24 | 15.85 | 16.15 | 1,547,576 | -0.11(-0.66%) |
Jun 27, 2012 | 16.11 | 16.32 | 15.96 | 16.25 | 1,700,570 | +0.24(+1.48%) |
Jun 26, 2012 | 15.82 | 16.08 | 15.78 | 16.02 | 1,446,870 | +0.19(+1.22%) |
Jun 25, 2012 | 16.08 | 16.15 | 15.69 | 15.82 | 1,393,487 | -0.38(-2.35%) |
Jun 22, 2012 | 16.31 | 16.33 | 16.19 | 16.20 | 7,039,713 | +0.07(+0.42%) |
Jun 21, 2012 | 16.26 | 16.37 | 16.11 | 16.14 | 2,650,348 | -0.05(-0.33%) |
Jun 20, 2012 | 16.06 | 16.29 | 15.88 | 16.19 | 1,822,891 | +0.15(+0.95%) |
Jun 19, 2012 | 15.89 | 16.10 | 15.71 | 16.04 | 1,517,671 | +0.23(+1.45%) |
Jun 18, 2012 | 15.41 | 15.86 | 15.36 | 15.81 | 2,091,425 | +0.30(+1.94%) |
Jun 15, 2012 | 15.85 | 15.86 | 15.49 | 15.51 | 2,247,588 | -0.28(-1.79%) |
Jun 14, 2012 | 15.93 | 15.96 | 15.66 | 15.79 | 2,339,882 | +0.09(+0.60%) |
Jun 13, 2012 | 15.61 | 15.90 | 15.49 | 15.70 | 1,606,908 | +0.13(+0.81%) |
Jun 12, 2012 | 15.54 | 15.81 | 15.44 | 15.57 | 1,523,268 | +0.07(+0.43%) |
Jun 11, 2012 | 15.70 | 15.99 | 15.46 | 15.50 | 2,517,342 | -0.07(-0.46%) |
Jun 08, 2012 | 15.38 | 15.70 | 15.26 | 15.58 | 2,013,768 | +0.42(+2.75%) |
Jun 07, 2012 | 15.17 | 15.32 | 15.00 | 15.16 | 2,122,242 | +0.15(+0.99%) |
Jun 06, 2012 | 14.74 | 15.02 | 14.65 | 15.01 | 1,354,641 | +0.38(+2.57%) |
Jun 05, 2012 | 14.55 | 14.73 | 14.44 | 14.63 | 1,450,315 | +0.12(+0.83%) |
Jun 04, 2012 | 15.24 | 15.25 | 14.42 | 14.51 | 1,923,784 | -0.65(-4.29%) |
Jun 01, 2012 | 15.13 | 15.33 | 15.09 | 15.16 | 1,662,906 | -0.22(-1.43%) |
May 31, 2012 | 15.16 | 15.50 | 15.06 | 15.38 | 2,245,256 | +0.30(+2.02%) |
May 30, 2012 | 15.21 | 15.32 | 15.00 | 15.08 | 1,530,889 | -0.23(-1.49%) |
May 29, 2012 | 15.30 | 15.43 | 15.21 | 15.31 | 1,634,933 | +0.08(+0.50%) |
May 25, 2012 | 15.18 | 15.39 | 15.10 | 15.23 | 1,289,412 | +0.05(+0.35%) |
May 24, 2012 | 14.54 | 15.21 | 14.53 | 15.18 | 2,178,133 | +0.72(+5.00%) |
May 23, 2012 | 14.44 | 14.50 | 14.03 | 14.45 | 1,811,883 | -0.10(-0.68%) |
May 22, 2012 | 14.72 | 14.80 | 14.48 | 14.55 | 1,118,832 | -0.14(-0.95%) |
May 21, 2012 | 14.50 | 14.76 | 14.45 | 14.69 | 1,517,785 | +0.19(+1.30%) |
May 18, 2012 | 14.41 | 14.70 | 14.31 | 14.50 | 3,060,920 | +0.06(+0.43%) |
May 17, 2012 | 15.09 | 15.11 | 14.39 | 14.44 | 1,681,390 | -0.68(-4.48%) |
May 16, 2012 | 15.11 | 15.45 | 15.05 | 15.12 | 1,371,908 | +0.04(+0.27%) |
May 15, 2012 | 15.27 | 15.32 | 15.05 | 15.08 | 1,093,850 | -0.14(-0.91%) |
May 14, 2012 | 15.15 | 15.30 | 15.15 | 15.22 | 1,173,122 | -0.10(-0.67%) |
May 11, 2012 | 15.11 | 15.34 | 15.11 | 15.32 | 1,119,831 | +0.07(+0.47%) |
May 10, 2012 | 15.27 | 15.44 | 15.17 | 15.25 | 1,430,765 | +0.04(+0.24%) |
May 09, 2012 | 15.15 | 15.30 | 15.01 | 15.21 | 1,797,158 | -0.08(-0.53%) |
May 08, 2012 | 14.98 | 15.35 | 14.97 | 15.29 | 2,906,614 | +0.26(+1.70%) |
May 07, 2012 | 14.84 | 15.13 | 14.82 | 15.04 | 2,324,860 | +0.18(+1.21%) |
May 04, 2012 | 14.91 | 15.03 | 14.80 | 14.86 | 2,419,127 | -0.04(-0.30%) |
May 03, 2012 | 14.81 | 15.03 | 14.78 | 14.90 | 3,426,724 | +0.09(+0.64%) |
May 02, 2012 | 15.03 | 15.13 | 14.64 | 14.81 | 3,357,693 | -0.26(-1.76%) |
May 01, 2012 | 15.14 | 15.21 | 15.01 | 15.07 | 3,020,353 | -0.09(-0.56%) |
Apr 30, 2012 | 15.26 | 15.32 | 15.06 | 15.16 | 2,535,039 | -0.09(-0.59%) |
Apr 27, 2012 | 15.25 | 15.31 | 15.13 | 15.25 | 2,121,259 | +0.00(+0.03%) |
Apr 26, 2012 | 15.35 | 15.48 | 15.19 | 15.24 | 1,336,810 | -0.14(-0.90%) |
Apr 25, 2012 | 15.41 | 15.63 | 15.22 | 15.38 | 1,358,298 | +0.16(+1.03%) |
Apr 24, 2012 | 15.16 | 15.39 | 15.16 | 15.23 | 1,434,506 | +0.06(+0.38%) |
Apr 23, 2012 | 15.23 | 15.26 | 14.98 | 15.17 | 1,952,534 | -0.31(-2.00%) |
Apr 20, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 2,113,446 | -0.08(-0.52%) |
Apr 19, 2012 | 15.85 | 16.12 | 15.43 | 15.56 | 2,177,817 | -0.13(-0.80%) |
Apr 18, 2012 | 15.75 | 15.94 | 15.66 | 15.68 | 1,558,187 | -0.12(-0.74%) |
Apr 17, 2012 | 15.73 | 15.90 | 15.68 | 15.80 | 1,900,239 | +0.15(+0.95%) |
Apr 16, 2012 | 15.63 | 15.88 | 15.56 | 15.65 | 1,451,690 | +0.06(+0.40%) |
Apr 13, 2012 | 15.72 | 15.77 | 15.58 | 15.59 | 1,181,620 | -0.23(-1.45%) |
Apr 12, 2012 | 15.54 | 15.98 | 15.54 | 15.82 | 1,409,585 | +0.36(+2.35%) |
Apr 11, 2012 | 15.50 | 15.55 | 15.38 | 15.46 | 1,521,134 | +0.09(+0.61%) |
Apr 10, 2012 | 15.82 | 15.89 | 15.35 | 15.36 | 2,466,595 | -0.45(-2.86%) |
Apr 09, 2012 | 15.84 | 16.05 | 15.74 | 15.81 | 1,706,329 | -0.37(-2.27%) |
Apr 05, 2012 | 16.24 | 16.42 | 16.13 | 16.18 | 1,340,779 | -0.11(-0.69%) |
Apr 04, 2012 | 15.99 | 16.39 | 15.94 | 16.29 | 1,975,047 | +0.10(+0.64%) |
Apr 03, 2012 | 15.98 | 16.40 | 15.98 | 16.19 | 1,610,462 | +0.21(+1.29%) |
Apr 02, 2012 | 16.03 | 16.10 | 15.85 | 15.98 | 1,769,824 | -0.08(-0.50%) |
Mar 30, 2012 | 16.29 | 16.29 | 15.94 | 16.07 | 1,278,087 | -0.19(-1.16%) |
Mar 29, 2012 | 16.04 | 16.30 | 15.86 | 16.25 | 1,394,318 | +0.08(+0.47%) |
Mar 28, 2012 | 15.98 | 16.36 | 15.85 | 16.18 | 2,378,660 | +0.26(+1.61%) |
Mar 27, 2012 | 16.11 | 16.29 | 15.88 | 15.92 | 1,326,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.67 | 16.14 | 15.67 | 16.14 | 1,843,779 | +0.58(+3.75%) |
Mar 23, 2012 | 15.57 | 15.60 | 15.43 | 15.56 | 1,590,760 | +0.04(+0.26%) |
Mar 22, 2012 | 15.72 | 15.83 | 15.47 | 15.52 | 2,295,725 | -0.25(-1.56%) |
Mar 21, 2012 | 15.82 | 15.91 | 15.70 | 15.76 | 1,369,446 | -0.07(-0.43%) |
Mar 20, 2012 | 15.73 | 15.89 | 15.52 | 15.83 | 1,839,544 | +0.06(+0.40%) |
Mar 19, 2012 | 15.65 | 15.94 | 15.48 | 15.77 | 1,869,583 | +0.12(+0.76%) |
Mar 16, 2012 | 16.09 | 16.22 | 15.59 | 15.65 | 33,620,104 | -0.49(-3.02%) |
Mar 15, 2012 | 15.61 | 16.28 | 15.50 | 16.14 | 13,560,061 | +0.61(+3.93%) |
Mar 14, 2012 | 15.68 | 15.76 | 15.41 | 15.53 | 8,520,969 | -0.18(-1.11%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.38 | 15.70 | 7,912,711 | +0.28(+1.82%) |
Mar 12, 2012 | 15.56 | 15.58 | 15.34 | 15.42 | 5,977,343 | -0.16(-1.02%) |
Mar 09, 2012 | 15.38 | 15.70 | 15.33 | 15.58 | 6,114,692 | +0.18(+1.18%) |
Mar 08, 2012 | 15.37 | 15.47 | 15.25 | 15.40 | 11,783,447 | +0.06(+0.42%) |
Mar 07, 2012 | 15.31 | 15.41 | 15.19 | 15.33 | 6,849,596 | +0.00(+0.03%) |
Mar 06, 2012 | 15.27 | 15.47 | 15.11 | 15.33 | 8,035,789 | -0.03(-0.22%) |
Mar 05, 2012 | 15.39 | 15.45 | 15.25 | 15.36 | 7,639,797 | -0.13(-0.87%) |
Mar 02, 2012 | 15.60 | 15.87 | 15.41 | 15.50 | 10,047,859 | -0.09(-0.59%) |
Mar 01, 2012 | 15.44 | 15.85 | 15.35 | 15.59 | 8,608,373 | +0.21(+1.39%) |
Feb 29, 2012 | 15.62 | 15.75 | 15.33 | 15.38 | 11,061,028 | -0.21(-1.35%) |
Feb 28, 2012 | 15.54 | 15.68 | 15.37 | 15.59 | 9,421,763 | +0.07(+0.45%) |
Feb 27, 2012 | 15.19 | 15.60 | 15.13 | 15.52 | 9,409,276 | +0.30(+1.97%) |
Feb 24, 2012 | 15.48 | 15.67 | 15.11 | 15.22 | 10,549,092 | -0.30(-1.96%) |
Feb 23, 2012 | 15.72 | 15.80 | 15.36 | 15.52 | 12,106,305 | -0.19(-1.23%) |
Feb 22, 2012 | 16.16 | 16.35 | 15.65 | 15.72 | 19,005,846 | -0.54(-3.30%) |
Feb 21, 2012 | 17.09 | 17.16 | 16.10 | 16.25 | 16,155,416 | -0.88(-5.12%) |
Feb 17, 2012 | 17.39 | 17.63 | 17.07 | 17.13 | 8,205,246 | -0.15(-0.90%) |
Feb 16, 2012 | 16.96 | 17.33 | 16.68 | 17.28 | 8,647,616 | +0.52(+3.10%) |
Feb 15, 2012 | 17.09 | 17.20 | 16.64 | 16.76 | 9,742,838 | -0.28(-1.65%) |
Feb 14, 2012 | 16.94 | 17.11 | 16.83 | 17.04 | 6,512,468 | +0.06(+0.33%) |
Feb 13, 2012 | 16.90 | 16.99 | 16.75 | 16.99 | 4,074,083 | +0.28(+1.68%) |
Feb 10, 2012 | 16.83 | 17.02 | 16.60 | 16.71 | 4,953,471 | -0.34(-2.01%) |
Feb 09, 2012 | 17.11 | 17.11 | 16.70 | 17.05 | 6,029,072 | +0.07(+0.41%) |
Feb 08, 2012 | 17.12 | 17.25 | 16.84 | 16.98 | 6,432,199 | -0.25(-1.44%) |
Feb 07, 2012 | 17.37 | 17.48 | 17.22 | 17.23 | 6,145,015 | -0.13(-0.77%) |
Feb 06, 2012 | 17.46 | 17.51 | 17.12 | 17.36 | 6,275,229 | -0.21(-1.20%) |
Feb 03, 2012 | 17.60 | 17.83 | 17.52 | 17.57 | 6,956,621 | +0.21(+1.21%) |
Feb 02, 2012 | 17.33 | 17.63 | 17.24 | 17.36 | 6,746,139 | -0.06(-0.32%) |
Feb 01, 2012 | 17.15 | 17.46 | 17.05 | 17.42 | 7,600,555 | +0.35(+2.04%) |
Jan 31, 2012 | 16.78 | 17.13 | 16.44 | 17.07 | 9,359,332 | +0.35(+2.12%) |
Jan 30, 2012 | 16.55 | 16.89 | 16.54 | 16.72 | 6,062,963 | -0.00(-0.01%) |
Jan 27, 2012 | 16.30 | 16.81 | 16.15 | 16.72 | 7,249,156 | +0.41(+2.54%) |
Jan 26, 2012 | 16.25 | 16.74 | 15.96 | 16.30 | 13,447,684 | -0.61(-3.62%) |
Jan 25, 2012 | 16.76 | 17.30 | 16.74 | 16.92 | 8,861,666 | +0.26(+1.59%) |
Jan 24, 2012 | 16.48 | 16.76 | 16.38 | 16.65 | 5,363,733 | +0.12(+0.73%) |
Jan 23, 2012 | 16.50 | 16.72 | 16.30 | 16.53 | 6,007,667 | +0.04(+0.27%) |
Jan 20, 2012 | 16.52 | 16.74 | 16.43 | 16.49 | 4,459,372 | -0.11(-0.68%) |
Jan 19, 2012 | 16.47 | 16.75 | 16.37 | 16.60 | 7,042,241 | +0.14(+0.83%) |
Jan 18, 2012 | 16.25 | 16.59 | 16.04 | 16.46 | 4,965,957 | +0.24(+1.45%) |
Jan 17, 2012 | 16.42 | 16.53 | 16.19 | 16.23 | 4,532,506 | -0.03(-0.21%) |
Jan 13, 2012 | 16.10 | 16.30 | 15.90 | 16.26 | 8,026,871 | +0.08(+0.49%) |
Jan 12, 2012 | 16.41 | 16.44 | 15.93 | 16.18 | 9,947,969 | -0.15(-0.95%) |
Jan 11, 2012 | 16.42 | 16.60 | 16.24 | 16.34 | 10,795,250 | -0.24(-1.42%) |
Jan 10, 2012 | 16.56 | 16.77 | 16.42 | 16.57 | 7,784,281 | -0.19(-1.15%) |
Jan 09, 2012 | 16.67 | 16.94 | 16.50 | 16.76 | 7,331,209 | +0.20(+1.22%) |
Jan 06, 2012 | 16.81 | 16.92 | 16.54 | 16.56 | 8,663,669 | -0.31(-1.83%) |
Jan 05, 2012 | 16.59 | 16.93 | 16.50 | 16.87 | 6,614,141 | +0.18(+1.09%) |