Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.97 | 22.81 | 21.94 | 22.70 | 689,003 | +0.64(+2.88%) |
Dec 28, 2012 | 22.13 | 22.41 | 21.95 | 22.06 | 581,488 | -0.17(-0.77%) |
Dec 27, 2012 | 21.86 | 22.28 | 21.52 | 22.23 | 545,321 | +0.40(+1.85%) |
Dec 26, 2012 | 22.11 | 22.38 | 21.53 | 21.83 | 433,006 | -0.20(-0.89%) |
Dec 24, 2012 | 21.93 | 22.09 | 21.75 | 22.03 | 197,607 | -0.03(-0.12%) |
Dec 21, 2012 | 21.95 | 22.41 | 21.94 | 22.05 | 1,094,797 | -0.40(-1.79%) |
Dec 20, 2012 | 22.48 | 22.55 | 22.20 | 22.46 | 516,367 | -0.07(-0.32%) |
Dec 19, 2012 | 22.69 | 22.96 | 22.42 | 22.53 | 1,135,230 | -0.08(-0.36%) |
Dec 18, 2012 | 22.40 | 22.63 | 22.19 | 22.61 | 868,944 | +0.20(+0.88%) |
Dec 17, 2012 | 21.65 | 22.45 | 21.57 | 22.41 | 790,614 | +0.87(+4.03%) |
Dec 14, 2012 | 21.74 | 21.84 | 21.21 | 21.54 | 626,931 | -0.13(-0.62%) |
Dec 13, 2012 | 22.20 | 22.20 | 21.55 | 21.68 | 418,719 | -0.54(-2.42%) |
Dec 12, 2012 | 22.24 | 22.60 | 22.17 | 22.21 | 402,091 | +0.07(+0.32%) |
Dec 11, 2012 | 22.38 | 22.73 | 21.86 | 22.14 | 889,858 | -0.47(-2.10%) |
Dec 10, 2012 | 22.16 | 22.70 | 22.05 | 22.62 | 625,988 | +0.38(+1.69%) |
Dec 07, 2012 | 22.62 | 22.62 | 22.11 | 22.24 | 744,878 | -0.25(-1.11%) |
Dec 06, 2012 | 22.46 | 22.65 | 22.26 | 22.49 | 484,354 | -0.04(-0.20%) |
Dec 05, 2012 | 22.63 | 22.71 | 22.33 | 22.54 | 555,304 | -0.04(-0.20%) |
Dec 04, 2012 | 22.25 | 22.73 | 22.24 | 22.58 | 1,022,882 | +0.22(+1.00%) |
Nov 30, 2012 | 22.29 | 22.55 | 22.17 | 22.36 | 807,233 | +0.07(+0.32%) |
Nov 29, 2012 | 22.03 | 22.36 | 21.77 | 22.29 | 616,075 | +0.49(+2.24%) |
Nov 28, 2012 | 21.55 | 21.97 | 21.37 | 21.80 | 942,023 | +0.20(+0.95%) |
Nov 27, 2012 | 21.63 | 22.05 | 21.58 | 21.59 | 749,762 | -0.13(-0.62%) |
Nov 26, 2012 | 21.81 | 21.92 | 21.49 | 21.73 | 972,954 | -0.19(-0.85%) |
Nov 23, 2012 | 21.57 | 21.91 | 21.43 | 21.91 | 461,133 | +0.50(+2.33%) |
Nov 21, 2012 | 21.31 | 21.79 | 21.26 | 21.41 | 666,792 | +0.11(+0.50%) |
Nov 20, 2012 | 20.81 | 21.40 | 20.50 | 21.31 | 943,623 | -0.05(-0.25%) |
Nov 19, 2012 | 21.03 | 21.41 | 21.03 | 21.36 | 1,287,232 | +0.45(+2.17%) |
Nov 16, 2012 | 20.56 | 20.94 | 20.37 | 20.91 | 938,729 | +0.30(+1.47%) |
Nov 15, 2012 | 20.82 | 21.26 | 20.56 | 20.60 | 1,019,509 | -0.32(-1.53%) |
Nov 14, 2012 | 21.20 | 21.58 | 20.76 | 20.92 | 953,330 | -0.17(-0.80%) |
Nov 13, 2012 | 21.23 | 21.61 | 21.08 | 21.09 | 1,020,812 | -0.29(-1.33%) |
Nov 12, 2012 | 20.99 | 21.77 | 20.99 | 21.38 | 1,268,950 | +0.61(+2.92%) |
Nov 09, 2012 | 20.83 | 21.33 | 20.73 | 20.77 | 918,298 | -0.19(-0.89%) |
Nov 08, 2012 | 21.00 | 21.16 | 20.83 | 20.96 | 1,259,896 | +0.05(+0.26%) |
Nov 07, 2012 | 20.73 | 21.32 | 20.48 | 20.91 | 1,626,335 | -0.05(-0.26%) |
Nov 06, 2012 | 20.48 | 21.17 | 20.33 | 20.96 | 1,266,303 | +0.57(+2.80%) |
Nov 05, 2012 | 20.28 | 20.53 | 19.89 | 20.39 | 1,882,657 | +0.03(+0.13%) |
Nov 02, 2012 | 18.95 | 21.39 | 18.94 | 20.36 | 6,709,010 | +2.41(+13.40%) |
Nov 01, 2012 | 17.95 | 18.30 | 17.81 | 17.96 | 1,076,488 | +0.02(+0.10%) |
Oct 31, 2012 | 16.88 | 17.95 | 16.69 | 17.94 | 1,090,516 | +1.22(+7.30%) |
Oct 26, 2012 | 17.15 | 16.72 | 16.72 | 16.72 | 1,228,390 | -0.74(-4.24%) |
Oct 25, 2012 | 17.59 | 17.77 | 17.31 | 17.46 | 592,453 | +0.08(+0.46%) |
Oct 24, 2012 | 17.64 | 17.68 | 17.24 | 17.38 | 652,485 | -0.18(-1.02%) |
Oct 23, 2012 | 17.69 | 17.69 | 17.20 | 17.56 | 591,455 | -0.31(-1.75%) |
Oct 19, 2012 | 17.97 | 18.05 | 17.63 | 17.87 | 817,424 | -0.26(-1.43%) |
Oct 18, 2012 | 18.15 | 18.26 | 17.93 | 18.13 | 1,216,825 | -0.05(-0.29%) |
Oct 17, 2012 | 18.14 | 18.54 | 18.10 | 18.18 | 1,006,931 | +0.08(+0.44%) |
Oct 16, 2012 | 17.76 | 18.19 | 17.40 | 18.10 | 1,308,781 | +0.36(+2.01%) |
Oct 15, 2012 | 17.53 | 17.81 | 17.20 | 17.74 | 945,632 | +0.23(+1.32%) |
Oct 12, 2012 | 17.63 | 17.82 | 17.27 | 17.51 | 1,399,077 | -0.12(-0.66%) |
Oct 11, 2012 | 18.27 | 18.50 | 17.49 | 17.63 | 4,720,264 | +0.97(+5.83%) |
Oct 10, 2012 | 16.79 | 16.82 | 16.38 | 16.66 | 1,200,401 | -0.12(-0.69%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.58 | 16.77 | 1,108,094 | -0.28(-1.62%) |
Oct 08, 2012 | 17.31 | 17.57 | 17.01 | 17.05 | 1,144,558 | -0.37(-2.15%) |
Oct 05, 2012 | 17.58 | 17.86 | 17.39 | 17.42 | 976,564 | -0.07(-0.41%) |
Oct 04, 2012 | 17.29 | 17.54 | 17.20 | 17.49 | 653,711 | +0.29(+1.66%) |
Oct 03, 2012 | 17.29 | 17.37 | 17.07 | 17.21 | 801,946 | -0.03(-0.15%) |
Oct 02, 2012 | 17.42 | 17.46 | 17.02 | 17.24 | 868,243 | -0.14(-0.82%) |
Oct 01, 2012 | 17.30 | 17.57 | 17.14 | 17.38 | 1,349,168 | +0.29(+1.67%) |
Sep 28, 2012 | 17.22 | 17.31 | 17.03 | 17.09 | 927,747 | -0.23(-1.34%) |
Sep 27, 2012 | 17.44 | 17.82 | 17.08 | 17.32 | 2,005,078 | -0.09(-0.51%) |
Sep 26, 2012 | 17.89 | 17.97 | 17.39 | 17.41 | 1,411,111 | -0.49(-2.74%) |
Sep 25, 2012 | 18.63 | 18.65 | 17.88 | 17.90 | 1,358,247 | -0.66(-3.55%) |
Sep 24, 2012 | 18.27 | 18.73 | 18.01 | 18.56 | 2,148,090 | +0.79(+4.46%) |
Sep 21, 2012 | 18.96 | 18.96 | 17.52 | 17.77 | 4,420,029 | -1.83(-9.32%) |
Sep 20, 2012 | 19.90 | 19.93 | 19.53 | 19.60 | 1,386,975 | -0.39(-1.96%) |
Sep 19, 2012 | 19.61 | 20.13 | 19.44 | 19.99 | 1,813,434 | +0.51(+2.61%) |
Sep 18, 2012 | 19.77 | 19.77 | 19.32 | 19.48 | 1,440,073 | -0.29(-1.44%) |
Sep 17, 2012 | 20.69 | 20.69 | 19.76 | 19.77 | 1,682,812 | -1.06(-5.09%) |
Sep 14, 2012 | 20.23 | 20.85 | 20.18 | 20.83 | 1,276,670 | +0.69(+3.41%) |
Sep 13, 2012 | 19.82 | 20.30 | 19.61 | 20.14 | 1,025,248 | +0.29(+1.48%) |
Sep 12, 2012 | 19.84 | 19.94 | 19.69 | 19.85 | 1,142,031 | +0.08(+0.41%) |
Sep 11, 2012 | 19.73 | 19.88 | 19.69 | 19.77 | 857,811 | +0.07(+0.36%) |
Sep 10, 2012 | 19.55 | 19.96 | 19.55 | 19.69 | 1,018,208 | +0.09(+0.45%) |
Sep 07, 2012 | 19.45 | 19.69 | 19.38 | 19.61 | 1,128,252 | +0.18(+0.92%) |
Sep 06, 2012 | 19.28 | 19.47 | 18.96 | 19.43 | 1,769,546 | +0.36(+1.87%) |
Sep 05, 2012 | 18.22 | 19.23 | 18.17 | 19.07 | 2,156,413 | +0.92(+5.06%) |
Sep 04, 2012 | 17.85 | 18.28 | 17.67 | 18.15 | 1,495,455 | +0.34(+1.90%) |
Aug 31, 2012 | 17.89 | 17.90 | 17.66 | 17.81 | 1,197,560 | +0.00(+0.00%) |
Aug 30, 2012 | 17.76 | 17.85 | 17.74 | 17.81 | 825,309 | -0.02(-0.13%) |
Aug 29, 2012 | 17.48 | 17.85 | 17.48 | 17.84 | 1,060,163 | +0.13(+0.75%) |
Aug 27, 2012 | 17.73 | 17.77 | 17.46 | 17.70 | 989,663 | +0.09(+0.50%) |
Aug 24, 2012 | 17.60 | 17.69 | 17.39 | 17.62 | 625,617 | +0.04(+0.20%) |
Aug 23, 2012 | 17.74 | 17.84 | 17.54 | 17.58 | 857,460 | -0.12(-0.70%) |
Aug 22, 2012 | 17.56 | 17.77 | 17.32 | 17.70 | 1,292,266 | +0.07(+0.40%) |
Aug 21, 2012 | 17.77 | 18.01 | 17.56 | 17.63 | 799,432 | -0.05(-0.30%) |
Aug 20, 2012 | 17.90 | 17.91 | 17.34 | 17.69 | 919,856 | -0.24(-1.33%) |
Aug 17, 2012 | 17.86 | 18.10 | 17.85 | 17.93 | 1,001,880 | +0.06(+0.35%) |
Aug 16, 2012 | 17.51 | 18.26 | 17.40 | 17.86 | 1,922,454 | +0.34(+1.92%) |
Aug 15, 2012 | 17.27 | 17.60 | 17.16 | 17.53 | 1,187,365 | +0.20(+1.13%) |
Aug 14, 2012 | 17.29 | 17.42 | 17.14 | 17.33 | 1,197,711 | +0.27(+1.56%) |
Aug 13, 2012 | 17.06 | 17.13 | 16.67 | 17.07 | 1,023,711 | -0.04(-0.21%) |
Aug 10, 2012 | 16.96 | 17.67 | 16.66 | 17.10 | 2,030,288 | +0.12(+0.73%) |
Aug 09, 2012 | 16.62 | 17.07 | 16.36 | 16.98 | 2,915,707 | +0.92(+5.74%) |
Aug 08, 2012 | 15.74 | 16.13 | 15.68 | 16.05 | 1,083,140 | +0.30(+1.91%) |
Aug 07, 2012 | 15.83 | 15.96 | 15.72 | 15.75 | 815,278 | +0.04(+0.28%) |
Aug 06, 2012 | 15.45 | 15.78 | 15.45 | 15.71 | 600,199 | +0.26(+1.66%) |
Aug 03, 2012 | 15.65 | 15.78 | 15.40 | 15.45 | 486,932 | +0.12(+0.81%) |
Aug 02, 2012 | 15.27 | 15.56 | 15.05 | 15.33 | 1,136,672 | -0.03(-0.17%) |
Aug 01, 2012 | 15.55 | 15.82 | 15.29 | 15.35 | 1,040,773 | -0.13(-0.86%) |
Jul 31, 2012 | 15.13 | 15.67 | 15.10 | 15.49 | 884,032 | +0.36(+2.40%) |
Jul 30, 2012 | 15.15 | 15.27 | 14.88 | 15.12 | 624,103 | +0.01(+0.06%) |
Jul 27, 2012 | 14.42 | 15.21 | 14.41 | 15.12 | 1,154,502 | +0.82(+5.77%) |
Jul 26, 2012 | 14.32 | 14.52 | 13.95 | 14.29 | 797,526 | +0.20(+1.45%) |
Jul 25, 2012 | 14.54 | 14.66 | 14.02 | 14.09 | 995,111 | -0.34(-2.34%) |
Jul 24, 2012 | 14.86 | 14.91 | 14.31 | 14.42 | 1,071,396 | -0.40(-2.69%) |
Jul 23, 2012 | 14.65 | 15.00 | 14.63 | 14.82 | 1,021,974 | -0.13(-0.89%) |
Jul 20, 2012 | 15.09 | 15.31 | 14.90 | 14.96 | 914,082 | -0.30(-1.98%) |
Jul 19, 2012 | 15.34 | 15.60 | 15.21 | 15.26 | 481,023 | +0.00(+0.00%) |
Jul 18, 2012 | 15.10 | 15.47 | 15.10 | 15.26 | 473,733 | +0.11(+0.70%) |
Jul 17, 2012 | 14.90 | 15.18 | 14.53 | 15.15 | 765,945 | +0.34(+2.27%) |
Jul 16, 2012 | 15.11 | 15.18 | 14.76 | 14.81 | 629,897 | -0.30(-1.99%) |
Jul 13, 2012 | 15.00 | 15.28 | 14.96 | 15.12 | 687,975 | +0.15(+1.01%) |
Jul 12, 2012 | 15.18 | 15.25 | 14.75 | 14.96 | 585,917 | -0.35(-2.26%) |
Jul 11, 2012 | 15.19 | 15.37 | 14.98 | 15.31 | 971,886 | +0.08(+0.52%) |
Jul 10, 2012 | 15.40 | 15.62 | 15.12 | 15.23 | 698,610 | -0.09(-0.58%) |
Jul 09, 2012 | 15.48 | 15.53 | 15.20 | 15.32 | 948,705 | -0.17(-1.09%) |
Jul 06, 2012 | 15.65 | 15.74 | 15.40 | 15.49 | 869,485 | -0.33(-2.07%) |
Jul 05, 2012 | 15.73 | 15.97 | 15.71 | 15.82 | 1,124,002 | +0.09(+0.56%) |
Jul 03, 2012 | 15.69 | 15.74 | 15.61 | 15.73 | 428,710 | +0.07(+0.45%) |
Jul 02, 2012 | 15.69 | 15.71 | 15.38 | 15.66 | 1,338,814 | +0.11(+0.68%) |
Jun 29, 2012 | 15.95 | 15.95 | 15.44 | 15.55 | 1,046,964 | -0.01(-0.06%) |
Jun 28, 2012 | 15.06 | 15.59 | 15.06 | 15.56 | 793,637 | +0.32(+2.09%) |
Jun 27, 2012 | 14.96 | 15.33 | 14.96 | 15.24 | 736,210 | +0.35(+2.38%) |
Jun 26, 2012 | 14.93 | 15.14 | 14.70 | 14.88 | 658,784 | -0.01(-0.06%) |
Jun 25, 2012 | 15.19 | 15.25 | 14.72 | 14.89 | 768,206 | -0.51(-3.34%) |
Jun 22, 2012 | 15.43 | 15.51 | 15.20 | 15.41 | 1,503,801 | +0.12(+0.75%) |
Jun 21, 2012 | 15.58 | 15.68 | 15.02 | 15.29 | 1,288,429 | -0.23(-1.48%) |
Jun 20, 2012 | 15.31 | 15.73 | 15.16 | 15.52 | 1,132,922 | +0.25(+1.62%) |
Jun 19, 2012 | 14.90 | 15.40 | 14.88 | 15.27 | 1,228,805 | +0.47(+3.17%) |
Jun 18, 2012 | 14.47 | 14.89 | 14.27 | 14.80 | 1,145,005 | +0.23(+1.58%) |
Jun 15, 2012 | 14.05 | 14.59 | 14.05 | 14.57 | 1,275,800 | +0.59(+4.18%) |
Jun 14, 2012 | 13.65 | 14.12 | 13.52 | 13.99 | 626,227 | +0.27(+2.00%) |
Jun 13, 2012 | 14.02 | 14.13 | 13.60 | 13.71 | 1,236,064 | -0.41(-2.89%) |
Jun 12, 2012 | 13.91 | 14.34 | 13.62 | 14.12 | 1,242,507 | +0.24(+1.72%) |
Jun 11, 2012 | 14.40 | 14.46 | 13.87 | 13.88 | 952,305 | -0.35(-2.43%) |
Jun 08, 2012 | 13.49 | 14.36 | 13.49 | 14.23 | 994,869 | +0.68(+5.04%) |
Jun 07, 2012 | 13.91 | 14.16 | 13.47 | 13.55 | 1,338,809 | -0.04(-0.26%) |
Jun 06, 2012 | 12.67 | 13.61 | 12.60 | 13.58 | 1,303,941 | +1.05(+8.42%) |
Jun 05, 2012 | 12.25 | 12.71 | 12.25 | 12.53 | 997,058 | +0.25(+2.02%) |
Jun 04, 2012 | 12.86 | 12.94 | 12.26 | 12.28 | 1,450,415 | -0.59(-4.61%) |
Jun 01, 2012 | 13.40 | 13.40 | 12.74 | 12.87 | 1,053,520 | -0.85(-6.20%) |
May 31, 2012 | 13.70 | 13.82 | 13.22 | 13.72 | 762,026 | +0.08(+0.58%) |
May 30, 2012 | 13.61 | 13.73 | 13.41 | 13.64 | 861,315 | -0.15(-1.06%) |
May 29, 2012 | 13.52 | 13.80 | 13.52 | 13.79 | 582,594 | +0.40(+2.96%) |
May 25, 2012 | 13.57 | 13.65 | 13.29 | 13.39 | 483,463 | -0.22(-1.62%) |
May 24, 2012 | 13.55 | 13.64 | 13.14 | 13.61 | 635,547 | +0.06(+0.45%) |
May 23, 2012 | 13.33 | 13.66 | 13.16 | 13.55 | 605,679 | +0.05(+0.39%) |
May 22, 2012 | 13.14 | 13.65 | 13.11 | 13.50 | 988,848 | +0.41(+3.16%) |
May 21, 2012 | 12.94 | 13.16 | 12.73 | 13.09 | 767,220 | +0.15(+1.16%) |
May 18, 2012 | 12.78 | 13.15 | 12.78 | 12.94 | 776,223 | +0.11(+0.89%) |
May 17, 2012 | 13.01 | 13.05 | 12.72 | 12.82 | 1,204,054 | -0.16(-1.22%) |
May 16, 2012 | 12.97 | 13.35 | 12.92 | 12.98 | 890,497 | +0.08(+0.61%) |
May 15, 2012 | 13.03 | 13.06 | 12.81 | 12.90 | 786,353 | -0.13(-1.01%) |
May 14, 2012 | 13.13 | 13.23 | 13.01 | 13.03 | 701,115 | -0.27(-2.05%) |
May 11, 2012 | 13.20 | 13.39 | 13.12 | 13.31 | 766,428 | -0.03(-0.20%) |
May 10, 2012 | 13.57 | 13.63 | 13.27 | 13.33 | 601,890 | -0.09(-0.66%) |
May 09, 2012 | 13.83 | 13.90 | 13.40 | 13.42 | 1,094,330 | -0.64(-4.57%) |
May 08, 2012 | 13.92 | 14.09 | 13.79 | 14.06 | 572,423 | -0.01(-0.06%) |
May 07, 2012 | 13.82 | 14.12 | 13.82 | 14.07 | 644,844 | +0.23(+1.65%) |
May 04, 2012 | 14.25 | 14.25 | 13.77 | 13.84 | 1,171,981 | -0.46(-3.20%) |
May 03, 2012 | 14.14 | 14.64 | 14.06 | 14.30 | 1,278,035 | +0.22(+1.56%) |
May 02, 2012 | 13.30 | 14.18 | 13.30 | 14.08 | 1,692,830 | +0.74(+5.54%) |
May 01, 2012 | 13.13 | 13.43 | 13.03 | 13.34 | 783,879 | +0.18(+1.34%) |
Apr 30, 2012 | 13.54 | 13.55 | 13.01 | 13.16 | 958,699 | -0.40(-2.92%) |
Apr 27, 2012 | 13.59 | 13.68 | 13.21 | 13.56 | 725,602 | +0.11(+0.85%) |
Apr 26, 2012 | 13.59 | 13.66 | 13.30 | 13.45 | 635,832 | -0.15(-1.10%) |
Apr 25, 2012 | 13.39 | 13.60 | 13.15 | 13.60 | 710,418 | +0.37(+2.80%) |
Apr 24, 2012 | 13.36 | 13.47 | 13.08 | 13.23 | 582,578 | -0.08(-0.60%) |
Apr 23, 2012 | 13.40 | 13.43 | 13.10 | 13.31 | 556,847 | -0.28(-2.07%) |
Apr 20, 2012 | 13.72 | 13.82 | 13.47 | 13.59 | 515,907 | -0.03(-0.19%) |
Apr 19, 2012 | 13.69 | 13.96 | 13.49 | 13.61 | 703,024 | -0.04(-0.32%) |
Apr 18, 2012 | 13.64 | 13.76 | 13.47 | 13.66 | 720,422 | -0.07(-0.51%) |
Apr 17, 2012 | 13.56 | 13.92 | 13.53 | 13.73 | 656,816 | +0.30(+2.23%) |
Apr 16, 2012 | 13.13 | 13.52 | 12.86 | 13.43 | 993,072 | +0.33(+2.49%) |
Apr 13, 2012 | 13.20 | 13.30 | 12.96 | 13.10 | 657,291 | -0.15(-1.13%) |
Apr 12, 2012 | 13.11 | 13.49 | 13.01 | 13.25 | 2,182,699 | +0.16(+1.21%) |
Apr 11, 2012 | 12.89 | 13.19 | 12.87 | 13.09 | 564,834 | +0.33(+2.55%) |
Apr 10, 2012 | 13.09 | 13.14 | 12.59 | 12.77 | 1,412,406 | -0.32(-2.42%) |
Apr 09, 2012 | 13.14 | 13.17 | 12.89 | 13.09 | 619,879 | -0.16(-1.20%) |
Apr 05, 2012 | 13.51 | 13.60 | 13.21 | 13.24 | 593,578 | -0.25(-1.83%) |
Apr 04, 2012 | 13.33 | 13.63 | 13.21 | 13.49 | 1,039,685 | +0.00(+0.00%) |
Apr 03, 2012 | 13.66 | 13.86 | 13.44 | 13.49 | 466,383 | -0.28(-2.05%) |
Apr 02, 2012 | 13.38 | 13.80 | 13.35 | 13.77 | 764,962 | +0.37(+2.76%) |
Mar 30, 2012 | 13.63 | 13.65 | 13.19 | 13.40 | 1,110,665 | -0.08(-0.59%) |
Mar 29, 2012 | 13.48 | 13.52 | 13.23 | 13.48 | 616,929 | -0.14(-1.03%) |
Mar 28, 2012 | 14.05 | 14.08 | 13.45 | 13.62 | 1,050,252 | -0.45(-3.19%) |
Mar 27, 2012 | 14.19 | 14.20 | 14.02 | 14.07 | 713,767 | -0.06(-0.44%) |
Mar 26, 2012 | 14.09 | 14.27 | 14.00 | 14.13 | 784,083 | +0.19(+1.39%) |
Mar 23, 2012 | 13.93 | 13.98 | 13.67 | 13.94 | 469,413 | +0.03(+0.19%) |
Mar 22, 2012 | 14.08 | 14.21 | 13.82 | 13.91 | 513,537 | -0.28(-1.99%) |
Mar 21, 2012 | 14.31 | 14.45 | 14.15 | 14.19 | 680,680 | -0.11(-0.80%) |
Mar 20, 2012 | 14.44 | 14.51 | 14.27 | 14.31 | 608,722 | -0.23(-1.57%) |
Mar 19, 2012 | 14.51 | 14.64 | 14.45 | 14.54 | 769,400 | +0.05(+0.36%) |
Mar 16, 2012 | 14.53 | 14.64 | 14.45 | 14.49 | 528,820 | -0.03(-0.18%) |
Mar 15, 2012 | 14.64 | 14.64 | 14.47 | 14.51 | 625,254 | -0.01(-0.06%) |
Mar 14, 2012 | 14.43 | 14.64 | 14.36 | 14.52 | 656,081 | +0.11(+0.73%) |
Mar 13, 2012 | 14.49 | 14.53 | 14.19 | 14.41 | 1,233,882 | +0.07(+0.49%) |
Mar 12, 2012 | 14.38 | 14.48 | 14.13 | 14.34 | 649,604 | +0.02(+0.12%) |
Mar 09, 2012 | 14.11 | 14.53 | 14.11 | 14.33 | 731,861 | +0.25(+1.75%) |
Mar 08, 2012 | 14.16 | 14.27 | 13.96 | 14.08 | 814,260 | +0.04(+0.31%) |
Mar 07, 2012 | 14.08 | 14.40 | 13.98 | 14.04 | 1,019,293 | +0.04(+0.25%) |
Mar 06, 2012 | 14.06 | 14.06 | 13.61 | 14.00 | 1,491,830 | -0.15(-1.06%) |
Mar 05, 2012 | 14.27 | 14.34 | 13.91 | 14.15 | 824,438 | -0.13(-0.92%) |
Mar 02, 2012 | 14.60 | 14.68 | 14.13 | 14.28 | 906,213 | -0.32(-2.20%) |
Mar 01, 2012 | 14.60 | 14.87 | 14.60 | 14.60 | 823,756 | +0.08(+0.54%) |
Feb 29, 2012 | 14.78 | 15.03 | 14.48 | 14.53 | 983,678 | -0.25(-1.72%) |
Feb 28, 2012 | 15.40 | 15.74 | 14.66 | 14.78 | 1,894,911 | -0.81(-5.22%) |
Feb 27, 2012 | 14.41 | 15.71 | 14.11 | 15.59 | 4,727,386 | +1.89(+13.79%) |
Feb 24, 2012 | 13.73 | 13.90 | 13.47 | 13.70 | 705,808 | +0.04(+0.32%) |
Feb 23, 2012 | 13.69 | 13.89 | 13.46 | 13.66 | 426,804 | -0.07(-0.51%) |
Feb 22, 2012 | 13.96 | 13.99 | 13.69 | 13.73 | 363,023 | -0.24(-1.75%) |
Feb 21, 2012 | 14.04 | 14.18 | 13.83 | 13.97 | 399,580 | -0.01(-0.06%) |
Feb 17, 2012 | 13.92 | 14.04 | 13.92 | 13.98 | 231,656 | +0.13(+0.95%) |
Feb 16, 2012 | 13.51 | 13.87 | 13.37 | 13.85 | 553,658 | +0.38(+2.79%) |
Feb 15, 2012 | 13.68 | 13.71 | 13.40 | 13.48 | 629,469 | -0.11(-0.77%) |
Feb 14, 2012 | 13.84 | 14.02 | 13.39 | 13.58 | 851,763 | -0.40(-2.88%) |
Feb 13, 2012 | 14.14 | 14.26 | 13.97 | 13.98 | 597,145 | +0.04(+0.31%) |
Feb 10, 2012 | 14.27 | 14.30 | 13.88 | 13.94 | 537,673 | -0.54(-3.75%) |
Feb 09, 2012 | 14.51 | 14.60 | 14.33 | 14.48 | 479,674 | -0.04(-0.24%) |
Feb 08, 2012 | 14.67 | 14.74 | 14.30 | 14.52 | 831,086 | -0.16(-1.07%) |
Feb 07, 2012 | 14.31 | 14.71 | 14.12 | 14.67 | 1,019,753 | +0.35(+2.44%) |
Feb 06, 2012 | 14.10 | 14.36 | 14.08 | 14.32 | 501,670 | +0.13(+0.93%) |
Feb 03, 2012 | 13.98 | 14.24 | 13.85 | 14.19 | 818,671 | +0.46(+3.31%) |
Feb 02, 2012 | 13.43 | 13.77 | 13.37 | 13.74 | 523,366 | +0.36(+2.68%) |
Feb 01, 2012 | 13.35 | 13.52 | 13.02 | 13.38 | 520,339 | +0.20(+1.53%) |
Jan 31, 2012 | 13.22 | 13.29 | 13.01 | 13.18 | 512,841 | +0.08(+0.60%) |
Jan 30, 2012 | 13.20 | 13.27 | 13.05 | 13.10 | 399,841 | -0.24(-1.77%) |
Jan 27, 2012 | 13.13 | 13.58 | 13.13 | 13.34 | 478,509 | +0.10(+0.73%) |
Jan 26, 2012 | 13.43 | 13.56 | 13.10 | 13.24 | 501,378 | -0.06(-0.46%) |
Jan 25, 2012 | 13.59 | 13.69 | 13.25 | 13.30 | 567,527 | -0.34(-2.50%) |
Jan 24, 2012 | 13.20 | 13.65 | 13.13 | 13.64 | 685,714 | +0.36(+2.70%) |
Jan 23, 2012 | 13.26 | 13.34 | 13.03 | 13.28 | 481,914 | +0.02(+0.13%) |
Jan 20, 2012 | 12.53 | 13.34 | 12.42 | 13.27 | 1,024,654 | +0.71(+5.64%) |
Jan 19, 2012 | 12.40 | 12.77 | 12.30 | 12.56 | 554,035 | +0.22(+1.77%) |
Jan 18, 2012 | 12.19 | 12.53 | 12.16 | 12.34 | 546,316 | +0.17(+1.37%) |
Jan 17, 2012 | 12.72 | 12.89 | 12.15 | 12.17 | 875,090 | -0.41(-3.27%) |
Jan 13, 2012 | 12.76 | 12.91 | 12.54 | 12.58 | 529,531 | -0.28(-2.18%) |
Jan 12, 2012 | 12.83 | 13.03 | 12.76 | 12.86 | 549,187 | +0.06(+0.48%) |
Jan 11, 2012 | 13.04 | 13.09 | 12.70 | 12.80 | 631,221 | -0.32(-2.47%) |
Jan 10, 2012 | 13.62 | 13.74 | 12.73 | 13.13 | 1,700,888 | -0.23(-1.70%) |
Jan 09, 2012 | 13.21 | 13.52 | 13.19 | 13.35 | 793,247 | +0.24(+1.87%) |
Jan 06, 2012 | 12.80 | 13.26 | 12.74 | 13.11 | 965,020 | +0.35(+2.74%) |
Jan 05, 2012 | 12.78 | 12.91 | 12.50 | 12.76 | 719,352 | -0.15(-1.15%) |