Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 20.34 | 20.79 | 19.96 | 19.99 | 7,956,862 | -1.64(-7.59%) |
Feb 27, 2013 | 21.05 | 21.73 | 20.88 | 21.63 | 1,737,895 | +0.53(+2.50%) |
Feb 26, 2013 | 21.18 | 21.30 | 21.01 | 21.10 | 1,367,689 | +0.00(+0.00%) |
Feb 25, 2013 | 21.27 | 21.37 | 21.09 | 21.10 | 2,091,694 | -0.10(-0.49%) |
Feb 22, 2013 | 20.87 | 21.74 | 20.87 | 21.20 | 1,754,015 | +0.46(+2.23%) |
Feb 21, 2013 | 21.35 | 21.49 | 20.64 | 20.74 | 1,937,798 | -0.58(-2.70%) |
Feb 20, 2013 | 21.19 | 21.55 | 21.17 | 21.32 | 2,402,078 | +0.18(+0.85%) |
Feb 19, 2013 | 21.93 | 21.93 | 21.07 | 21.14 | 2,455,887 | -0.79(-3.61%) |
Feb 15, 2013 | 21.86 | 22.09 | 21.84 | 21.93 | 1,173,471 | +0.16(+0.74%) |
Feb 14, 2013 | 21.93 | 22.07 | 21.73 | 21.77 | 1,607,247 | -0.17(-0.77%) |
Feb 13, 2013 | 22.01 | 22.01 | 21.76 | 21.94 | 1,851,594 | +0.06(+0.26%) |
Feb 12, 2013 | 22.02 | 22.19 | 21.79 | 21.88 | 1,261,881 | -0.10(-0.47%) |
Feb 11, 2013 | 22.40 | 22.63 | 21.86 | 21.99 | 800,436 | -0.40(-1.77%) |
Feb 08, 2013 | 21.92 | 22.39 | 21.92 | 22.38 | 872,513 | +0.50(+2.28%) |
Feb 07, 2013 | 21.82 | 21.96 | 21.50 | 21.88 | 1,633,106 | +0.14(+0.65%) |
Feb 06, 2013 | 21.76 | 21.88 | 21.64 | 21.74 | 1,092,833 | +0.39(+1.81%) |
Feb 04, 2013 | 21.55 | 21.65 | 21.20 | 21.36 | 1,037,470 | -0.40(-1.82%) |
Feb 01, 2013 | 21.29 | 21.86 | 20.97 | 21.75 | 1,304,290 | +0.63(+2.99%) |
Jan 31, 2013 | 21.01 | 21.22 | 20.64 | 21.12 | 1,775,671 | -0.18(-0.84%) |
Jan 30, 2013 | 21.94 | 22.17 | 21.22 | 21.30 | 1,767,677 | -0.64(-2.92%) |
Jan 29, 2013 | 22.02 | 22.13 | 21.89 | 21.94 | 1,070,344 | -0.13(-0.60%) |
Jan 28, 2013 | 22.14 | 22.18 | 21.88 | 22.07 | 1,327,581 | +0.02(+0.09%) |
Jan 25, 2013 | 21.88 | 22.10 | 21.54 | 22.05 | 1,379,616 | +0.36(+1.65%) |
Jan 24, 2013 | 21.36 | 21.77 | 21.14 | 21.69 | 1,111,938 | +0.30(+1.41%) |
Jan 23, 2013 | 21.17 | 21.52 | 21.05 | 21.39 | 976,276 | +0.09(+0.44%) |
Jan 22, 2013 | 21.26 | 21.49 | 21.05 | 21.30 | 1,442,995 | -0.06(-0.27%) |
Jan 18, 2013 | 21.38 | 21.42 | 21.24 | 21.36 | 731,478 | -0.08(-0.35%) |
Jan 17, 2013 | 21.43 | 21.49 | 21.22 | 21.43 | 850,353 | +0.19(+0.89%) |
Jan 16, 2013 | 21.25 | 21.28 | 20.98 | 21.24 | 447,686 | +0.01(+0.04%) |
Jan 15, 2013 | 20.90 | 21.32 | 20.57 | 21.23 | 1,167,435 | +0.14(+0.67%) |
Jan 14, 2013 | 21.17 | 21.43 | 20.92 | 21.09 | 1,273,626 | -0.28(-1.32%) |
Jan 11, 2013 | 21.51 | 21.73 | 21.20 | 21.37 | 1,252,542 | -0.23(-1.05%) |
Jan 10, 2013 | 22.10 | 22.18 | 21.47 | 21.60 | 2,265,147 | -0.44(-2.01%) |
Jan 09, 2013 | 21.37 | 22.08 | 21.37 | 22.04 | 2,222,451 | +0.55(+2.55%) |
Jan 08, 2013 | 21.36 | 21.51 | 21.16 | 21.50 | 1,689,414 | +0.25(+1.15%) |
Jan 07, 2013 | 20.83 | 21.56 | 20.83 | 21.25 | 1,954,686 | +0.23(+1.08%) |
Jan 04, 2013 | 21.02 | 21.12 | 20.70 | 21.03 | 1,544,178 | -0.03(-0.13%) |
Jan 03, 2013 | 20.90 | 21.24 | 20.63 | 21.05 | 1,551,259 | +0.07(+0.31%) |
Jan 02, 2013 | 20.70 | 21.01 | 19.88 | 20.99 | 2,724,086 | +1.10(+5.55%) |
Dec 31, 2012 | 19.50 | 19.95 | 19.45 | 19.88 | 1,588,957 | +0.33(+1.69%) |
Dec 28, 2012 | 19.69 | 19.86 | 19.46 | 19.55 | 1,166,873 | -0.27(-1.38%) |
Dec 27, 2012 | 19.78 | 20.03 | 19.59 | 19.83 | 1,755,383 | +0.00(+0.00%) |
Dec 26, 2012 | 20.20 | 20.30 | 19.80 | 19.83 | 1,121,295 | -0.42(-2.10%) |
Dec 24, 2012 | 20.10 | 20.30 | 19.71 | 20.25 | 464,666 | +0.15(+0.75%) |
Dec 21, 2012 | 19.91 | 20.39 | 19.61 | 20.10 | 5,566,343 | -0.07(-0.33%) |
Dec 20, 2012 | 19.67 | 20.19 | 19.66 | 20.17 | 1,400,461 | +0.55(+2.79%) |
Dec 19, 2012 | 19.83 | 19.92 | 19.43 | 19.62 | 1,908,013 | -0.12(-0.62%) |
Dec 18, 2012 | 19.64 | 19.84 | 19.47 | 19.74 | 2,154,025 | +0.17(+0.87%) |
Dec 17, 2012 | 19.57 | 19.76 | 19.48 | 19.57 | 2,222,625 | +0.05(+0.24%) |
Dec 14, 2012 | 19.70 | 19.74 | 19.37 | 19.53 | 1,883,556 | -0.22(-1.10%) |
Dec 13, 2012 | 20.10 | 20.22 | 19.61 | 19.74 | 1,720,848 | -0.31(-1.55%) |
Dec 12, 2012 | 20.53 | 20.53 | 19.81 | 20.05 | 1,647,807 | -0.25(-1.21%) |
Dec 11, 2012 | 20.34 | 20.53 | 20.11 | 20.30 | 1,627,599 | -0.03(-0.14%) |
Dec 10, 2012 | 20.48 | 20.66 | 20.20 | 20.33 | 1,511,161 | +0.01(+0.05%) |
Dec 07, 2012 | 20.05 | 20.39 | 19.84 | 20.32 | 1,601,897 | +0.07(+0.33%) |
Dec 06, 2012 | 20.47 | 20.61 | 20.14 | 20.25 | 1,374,598 | -0.31(-1.51%) |
Dec 05, 2012 | 20.50 | 20.67 | 20.24 | 20.56 | 1,461,463 | +0.22(+1.07%) |
Dec 04, 2012 | 20.51 | 20.62 | 20.18 | 20.35 | 1,452,229 | -0.31(-1.51%) |
Nov 30, 2012 | 20.53 | 20.75 | 20.13 | 20.66 | 14,967,399 | +0.23(+1.11%) |
Nov 29, 2012 | 20.64 | 20.70 | 19.98 | 20.43 | 2,866,079 | -0.09(-0.46%) |
Nov 28, 2012 | 20.23 | 20.62 | 19.87 | 20.53 | 2,588,488 | +0.25(+1.21%) |
Nov 27, 2012 | 20.56 | 20.87 | 20.22 | 20.28 | 8,162,805 | -0.12(-0.58%) |
Nov 26, 2012 | 20.71 | 21.02 | 20.29 | 20.40 | 4,877,478 | -0.36(-1.75%) |
Nov 23, 2012 | 20.60 | 20.84 | 20.35 | 20.76 | 590,922 | +0.28(+1.38%) |
Nov 21, 2012 | 20.28 | 20.51 | 19.89 | 20.48 | 1,972,117 | +0.24(+1.16%) |
Nov 20, 2012 | 19.99 | 20.34 | 19.81 | 20.24 | 1,944,315 | +0.20(+0.99%) |
Nov 19, 2012 | 19.87 | 20.19 | 19.79 | 20.04 | 1,571,112 | +0.37(+1.87%) |
Nov 16, 2012 | 19.57 | 19.73 | 19.19 | 19.68 | 1,886,913 | +0.21(+1.07%) |
Nov 15, 2012 | 19.26 | 19.54 | 19.10 | 19.47 | 2,331,349 | +0.25(+1.32%) |
Nov 14, 2012 | 19.87 | 20.01 | 19.11 | 19.21 | 1,523,611 | -0.48(-2.44%) |
Nov 13, 2012 | 19.76 | 20.22 | 19.57 | 19.70 | 1,571,847 | -0.19(-0.95%) |
Nov 12, 2012 | 20.15 | 20.51 | 19.84 | 19.88 | 1,522,858 | -0.10(-0.52%) |
Nov 09, 2012 | 20.03 | 20.36 | 19.89 | 19.99 | 1,431,382 | -0.16(-0.80%) |
Nov 08, 2012 | 20.18 | 20.41 | 19.99 | 20.15 | 1,398,424 | -0.09(-0.47%) |
Nov 07, 2012 | 20.37 | 20.46 | 20.04 | 20.24 | 1,524,033 | -0.34(-1.65%) |
Nov 06, 2012 | 20.09 | 20.61 | 20.06 | 20.58 | 1,661,098 | +0.52(+2.59%) |
Nov 05, 2012 | 19.91 | 20.14 | 19.87 | 20.06 | 1,491,707 | +0.22(+1.09%) |
Nov 02, 2012 | 20.53 | 20.70 | 19.78 | 19.85 | 1,730,562 | -0.64(-3.13%) |
Nov 01, 2012 | 19.69 | 20.66 | 19.63 | 20.49 | 3,053,410 | +0.80(+4.07%) |
Oct 31, 2012 | 19.54 | 19.81 | 19.20 | 19.69 | 1,794,053 | +0.10(+0.53%) |
Oct 26, 2012 | 18.96 | 19.58 | 19.58 | 19.58 | 2,648,590 | +0.67(+3.54%) |
Oct 25, 2012 | 18.48 | 19.44 | 18.39 | 18.91 | 6,758,330 | -0.07(-0.35%) |
Oct 24, 2012 | 19.16 | 19.34 | 18.95 | 18.98 | 1,729,756 | -0.17(-0.89%) |
Oct 23, 2012 | 19.17 | 19.54 | 18.94 | 19.15 | 1,437,917 | -0.12(-0.65%) |
Oct 19, 2012 | 19.52 | 19.71 | 19.26 | 19.27 | 1,859,510 | -0.35(-1.77%) |
Oct 18, 2012 | 19.71 | 20.01 | 19.39 | 19.62 | 1,788,826 | -0.07(-0.34%) |
Oct 17, 2012 | 19.40 | 19.86 | 19.27 | 19.69 | 2,708,112 | +0.30(+1.56%) |
Oct 16, 2012 | 19.04 | 19.42 | 19.01 | 19.38 | 1,524,281 | +0.40(+2.09%) |
Oct 15, 2012 | 18.48 | 19.02 | 18.48 | 18.99 | 1,791,423 | +0.47(+2.55%) |
Oct 12, 2012 | 18.47 | 18.63 | 18.45 | 18.52 | 1,303,784 | -0.06(-0.30%) |
Oct 11, 2012 | 18.23 | 18.70 | 18.20 | 18.57 | 1,618,690 | +0.42(+2.29%) |
Oct 10, 2012 | 18.15 | 18.27 | 18.08 | 18.16 | 1,151,153 | -0.03(-0.16%) |
Oct 09, 2012 | 18.23 | 18.34 | 18.13 | 18.19 | 1,486,109 | -0.12(-0.67%) |
Oct 08, 2012 | 18.23 | 18.37 | 18.14 | 18.31 | 1,108,607 | +0.05(+0.26%) |
Oct 05, 2012 | 18.25 | 18.36 | 18.12 | 18.26 | 994,282 | +0.08(+0.41%) |
Oct 04, 2012 | 17.98 | 18.25 | 17.98 | 18.19 | 1,148,372 | +0.23(+1.26%) |
Oct 03, 2012 | 17.70 | 17.99 | 17.58 | 17.96 | 1,888,161 | +0.39(+2.20%) |
Oct 02, 2012 | 17.54 | 17.62 | 17.42 | 17.57 | 1,460,919 | +0.06(+0.33%) |
Oct 01, 2012 | 17.51 | 17.64 | 17.34 | 17.52 | 2,765,743 | +0.09(+0.51%) |
Sep 28, 2012 | 17.70 | 17.75 | 17.41 | 17.43 | 1,584,350 | -0.34(-1.94%) |
Sep 27, 2012 | 17.75 | 17.91 | 17.69 | 17.77 | 793,256 | +0.08(+0.43%) |
Sep 26, 2012 | 18.11 | 18.16 | 17.45 | 17.70 | 1,761,124 | -0.42(-2.32%) |
Sep 25, 2012 | 17.90 | 18.36 | 16.54 | 18.12 | 2,419,681 | +0.19(+1.08%) |
Sep 24, 2012 | 16.19 | 18.00 | 16.19 | 17.92 | 1,320,180 | +0.12(+0.69%) |
Sep 21, 2012 | 17.91 | 18.15 | 17.76 | 17.80 | 3,844,605 | -0.03(-0.16%) |
Sep 20, 2012 | 17.60 | 17.89 | 17.54 | 17.83 | 1,124,738 | +0.15(+0.85%) |
Sep 19, 2012 | 17.88 | 17.93 | 17.44 | 17.68 | 1,805,087 | -0.07(-0.40%) |
Sep 18, 2012 | 18.09 | 18.14 | 17.55 | 17.75 | 12,621,807 | -0.40(-2.18%) |
Sep 17, 2012 | 18.37 | 18.42 | 18.11 | 18.14 | 1,322,232 | -0.30(-1.61%) |
Sep 14, 2012 | 18.39 | 18.70 | 18.32 | 18.44 | 1,235,473 | +0.08(+0.44%) |
Sep 13, 2012 | 18.56 | 18.56 | 18.16 | 18.36 | 1,587,036 | -0.20(-1.09%) |
Sep 12, 2012 | 18.37 | 18.63 | 18.37 | 18.56 | 1,273,130 | +0.20(+1.08%) |
Sep 11, 2012 | 18.39 | 18.40 | 18.16 | 18.37 | 1,063,221 | -0.03(-0.18%) |
Sep 10, 2012 | 18.70 | 18.88 | 18.37 | 18.40 | 1,149,899 | -0.35(-1.89%) |
Sep 07, 2012 | 18.45 | 18.84 | 18.38 | 18.75 | 1,179,778 | +0.37(+2.03%) |
Sep 06, 2012 | 18.28 | 18.51 | 17.92 | 18.38 | 1,096,102 | +0.33(+1.80%) |
Sep 05, 2012 | 18.16 | 18.29 | 17.93 | 18.05 | 1,143,564 | -0.06(-0.31%) |
Sep 04, 2012 | 17.79 | 18.18 | 17.62 | 18.11 | 1,245,025 | +0.31(+1.75%) |
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,619 | -0.03(-0.19%) |
Aug 30, 2012 | 18.19 | 18.24 | 17.76 | 17.83 | 691,339 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.29 | 17.85 | 18.26 | 823,063 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.93 | 853,899 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,417 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,967,948 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,270 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.26 | 18.34 | 1,963,122 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.20 | 18.35 | 1,615,781 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.29 | 17.97 | 18.27 | 1,407,282 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.18 | 17.56 | 18.02 | 1,108,559 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.44 | 17.80 | 2,119,633 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,097 | +0.02(+0.13%) |
Aug 13, 2012 | 18.09 | 18.21 | 17.78 | 18.19 | 1,528,057 | +0.11(+0.63%) |
Aug 10, 2012 | 17.70 | 18.12 | 17.64 | 18.07 | 1,948,257 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,367 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.68 | 17.26 | 17.64 | 1,728,344 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.86 | 17.42 | 973,364 | +0.29(+1.71%) |
Aug 06, 2012 | 17.02 | 17.18 | 16.90 | 17.12 | 1,004,380 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.02 | 16.26 | 16.87 | 703,210 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.73 | 16.21 | 16.52 | 1,044,352 | -0.09(-0.57%) |
Aug 01, 2012 | 16.78 | 17.04 | 16.53 | 16.61 | 1,144,624 | -0.05(-0.31%) |
Jul 31, 2012 | 16.62 | 16.91 | 16.61 | 16.66 | 1,540,206 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.73 | 16.87 | 1,001,876 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.01 | 16.58 | 16.89 | 2,008,620 | +0.14(+0.82%) |
Jul 26, 2012 | 17.45 | 17.45 | 16.11 | 16.76 | 3,108,033 | +0.80(+5.02%) |
Jul 25, 2012 | 15.85 | 16.05 | 15.62 | 15.96 | 1,225,102 | +0.10(+0.62%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.86 | 1,067,639 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,177 | -0.31(-1.87%) |
Jul 20, 2012 | 16.43 | 16.69 | 16.38 | 16.43 | 826,990 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.62 | 1,182,728 | +0.15(+0.91%) |
Jul 18, 2012 | 16.27 | 16.56 | 16.17 | 16.47 | 1,710,966 | +0.16(+0.99%) |
Jul 17, 2012 | 16.12 | 16.43 | 16.01 | 16.30 | 1,028,138 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,416 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,346 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.94 | 15.66 | 15.76 | 1,489,747 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,422 | -0.10(-0.61%) |
Jul 10, 2012 | 16.21 | 16.31 | 15.80 | 16.16 | 1,169,961 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.11 | 15.78 | 16.01 | 1,120,637 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.31 | 15.89 | 16.03 | 1,224,165 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,598 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.87 | 16.24 | 866,831 | +0.32(+2.01%) |
Jul 02, 2012 | 15.76 | 15.94 | 15.58 | 15.92 | 2,141,710 | +0.18(+1.15%) |
Jun 29, 2012 | 15.31 | 15.79 | 15.22 | 15.74 | 2,948,203 | +0.64(+4.27%) |
Jun 28, 2012 | 15.40 | 15.46 | 14.82 | 15.09 | 5,638,751 | -0.92(-5.77%) |
Jun 27, 2012 | 16.51 | 16.79 | 15.93 | 16.02 | 4,262,230 | -0.49(-2.97%) |
Jun 26, 2012 | 16.39 | 16.64 | 16.36 | 16.51 | 2,126,851 | +0.22(+1.33%) |
Jun 25, 2012 | 16.46 | 16.80 | 16.15 | 16.29 | 1,540,819 | -0.43(-2.57%) |
Jun 22, 2012 | 16.75 | 17.08 | 16.64 | 16.72 | 1,597,296 | -0.08(-0.45%) |
Jun 21, 2012 | 17.36 | 17.40 | 16.65 | 16.79 | 1,482,759 | -0.54(-3.10%) |
Jun 20, 2012 | 17.42 | 17.45 | 17.17 | 17.33 | 818,939 | -0.12(-0.68%) |
Jun 19, 2012 | 17.39 | 17.61 | 17.34 | 17.45 | 1,528,456 | +0.19(+1.09%) |
Jun 18, 2012 | 16.61 | 17.28 | 16.59 | 17.26 | 2,190,621 | +0.63(+3.80%) |
Jun 15, 2012 | 16.62 | 16.75 | 16.51 | 16.63 | 2,057,141 | -0.00(-0.03%) |
Jun 14, 2012 | 16.89 | 16.97 | 16.51 | 16.63 | 845,231 | -0.10(-0.62%) |
Jun 13, 2012 | 16.70 | 16.95 | 16.48 | 16.74 | 1,249,793 | +0.01(+0.06%) |
Jun 12, 2012 | 16.84 | 16.90 | 16.58 | 16.73 | 1,378,819 | -0.00(-0.03%) |
Jun 11, 2012 | 17.22 | 17.30 | 16.71 | 16.73 | 1,818,428 | -0.35(-2.07%) |
Jun 08, 2012 | 16.89 | 17.13 | 16.78 | 17.09 | 1,241,613 | +0.08(+0.47%) |
Jun 07, 2012 | 16.98 | 17.15 | 16.91 | 17.01 | 1,254,827 | +0.16(+0.95%) |
Jun 06, 2012 | 16.51 | 16.85 | 16.49 | 16.85 | 1,057,080 | +0.52(+3.18%) |
Jun 05, 2012 | 16.24 | 16.41 | 16.13 | 16.33 | 1,146,757 | +0.10(+0.64%) |
Jun 04, 2012 | 16.38 | 17.10 | 16.16 | 16.22 | 2,114,648 | -0.09(-0.55%) |
Jun 01, 2012 | 16.87 | 16.93 | 16.26 | 16.31 | 1,813,017 | -0.87(-5.08%) |
May 31, 2012 | 17.14 | 17.27 | 16.87 | 17.19 | 1,586,029 | +0.22(+1.28%) |
May 30, 2012 | 17.02 | 17.04 | 16.79 | 16.97 | 767,305 | -0.14(-0.83%) |
May 29, 2012 | 17.01 | 17.13 | 16.87 | 17.11 | 1,385,474 | +0.35(+2.11%) |
May 25, 2012 | 16.79 | 16.95 | 16.65 | 16.76 | 1,393,101 | -0.08(-0.45%) |
May 24, 2012 | 16.61 | 16.92 | 16.49 | 16.83 | 2,016,170 | +0.28(+1.71%) |
May 23, 2012 | 16.31 | 16.62 | 16.19 | 16.55 | 1,277,553 | +0.04(+0.23%) |
May 22, 2012 | 16.70 | 16.98 | 16.44 | 16.51 | 734,120 | -0.08(-0.46%) |
May 21, 2012 | 16.17 | 16.67 | 16.06 | 16.59 | 1,690,058 | +0.52(+3.26%) |
May 18, 2012 | 16.46 | 16.51 | 16.01 | 16.06 | 1,972,201 | -0.36(-2.18%) |
May 17, 2012 | 17.13 | 17.14 | 16.41 | 16.42 | 2,560,911 | -0.63(-3.68%) |
May 16, 2012 | 16.87 | 17.14 | 16.72 | 17.05 | 2,659,858 | +0.31(+1.83%) |
May 15, 2012 | 16.63 | 16.82 | 16.55 | 16.74 | 2,211,789 | +0.08(+0.51%) |
May 14, 2012 | 16.64 | 16.80 | 16.47 | 16.66 | 1,496,081 | -0.10(-0.62%) |
May 11, 2012 | 16.46 | 17.02 | 16.40 | 16.76 | 1,566,356 | +0.20(+1.22%) |
May 10, 2012 | 16.58 | 16.65 | 16.40 | 16.56 | 1,060,818 | +0.14(+0.83%) |
May 09, 2012 | 16.42 | 16.44 | 16.23 | 16.42 | 2,521,651 | -0.07(-0.43%) |
May 08, 2012 | 16.23 | 16.52 | 16.07 | 16.49 | 2,675,355 | +0.11(+0.66%) |
May 07, 2012 | 15.97 | 16.39 | 15.93 | 16.38 | 1,815,056 | +0.32(+2.00%) |
May 04, 2012 | 16.21 | 16.22 | 16.01 | 16.06 | 1,530,281 | -0.22(-1.36%) |
May 03, 2012 | 16.22 | 16.38 | 16.14 | 16.29 | 1,626,302 | +0.15(+0.91%) |
May 02, 2012 | 15.94 | 16.18 | 15.80 | 16.14 | 1,873,690 | +0.05(+0.29%) |
May 01, 2012 | 15.77 | 16.16 | 15.77 | 16.09 | 2,779,475 | +0.32(+2.00%) |
Apr 30, 2012 | 16.04 | 16.04 | 15.66 | 15.78 | 1,226,888 | -0.23(-1.44%) |
Apr 27, 2012 | 15.75 | 16.22 | 15.20 | 16.01 | 2,947,574 | +0.22(+1.37%) |
Apr 26, 2012 | 14.41 | 15.81 | 14.34 | 15.79 | 4,848,310 | +1.42(+9.88%) |
Apr 25, 2012 | 14.07 | 14.43 | 13.81 | 14.37 | 2,896,612 | +0.40(+2.84%) |
Apr 24, 2012 | 14.08 | 14.14 | 13.93 | 13.97 | 1,503,491 | -0.15(-1.07%) |
Apr 23, 2012 | 14.12 | 14.23 | 14.02 | 14.13 | 1,356,744 | -0.21(-1.48%) |
Apr 20, 2012 | 14.23 | 14.49 | 14.21 | 14.34 | 1,679,240 | +0.17(+1.20%) |
Apr 19, 2012 | 14.19 | 14.27 | 14.09 | 14.17 | 2,034,844 | +0.01(+0.07%) |
Apr 18, 2012 | 14.20 | 14.23 | 14.12 | 14.16 | 1,762,852 | -0.09(-0.66%) |
Apr 17, 2012 | 14.26 | 14.31 | 14.14 | 14.25 | 1,815,283 | +0.08(+0.57%) |
Apr 16, 2012 | 14.21 | 14.26 | 14.08 | 14.17 | 1,451,440 | +0.04(+0.27%) |
Apr 13, 2012 | 14.21 | 14.21 | 14.02 | 14.13 | 1,099,648 | -0.06(-0.43%) |
Apr 12, 2012 | 14.05 | 14.26 | 14.00 | 14.20 | 1,286,674 | +0.17(+1.24%) |
Apr 11, 2012 | 13.98 | 14.14 | 13.91 | 14.02 | 1,187,738 | +0.15(+1.09%) |
Apr 10, 2012 | 14.33 | 14.36 | 13.80 | 13.87 | 1,992,474 | -0.45(-3.16%) |
Apr 09, 2012 | 14.27 | 14.41 | 14.20 | 14.32 | 1,423,261 | -0.22(-1.52%) |
Apr 05, 2012 | 14.56 | 14.66 | 14.45 | 14.54 | 1,151,137 | -0.03(-0.23%) |
Apr 04, 2012 | 14.76 | 14.77 | 14.38 | 14.58 | 1,974,381 | -0.34(-2.28%) |
Apr 03, 2012 | 14.81 | 14.96 | 14.74 | 14.92 | 1,397,622 | +0.10(+0.70%) |
Apr 02, 2012 | 14.65 | 15.04 | 14.62 | 14.81 | 2,358,945 | +0.11(+0.77%) |
Mar 30, 2012 | 14.93 | 14.93 | 14.59 | 14.70 | 1,379,949 | -0.15(-1.02%) |
Mar 29, 2012 | 14.88 | 14.90 | 14.70 | 14.85 | 965,994 | -0.12(-0.82%) |
Mar 28, 2012 | 15.03 | 15.03 | 14.79 | 14.97 | 952,048 | -0.02(-0.16%) |
Mar 27, 2012 | 14.90 | 15.03 | 14.83 | 15.00 | 872,954 | +0.09(+0.63%) |
Mar 26, 2012 | 14.92 | 15.05 | 14.80 | 14.90 | 1,804,281 | +0.12(+0.80%) |
Mar 23, 2012 | 14.75 | 14.99 | 14.70 | 14.79 | 1,748,313 | +0.09(+0.64%) |
Mar 22, 2012 | 14.74 | 14.80 | 14.62 | 14.69 | 1,532,431 | -0.12(-0.83%) |
Mar 21, 2012 | 14.94 | 14.95 | 14.74 | 14.81 | 2,209,611 | -0.13(-0.85%) |
Mar 20, 2012 | 14.87 | 14.96 | 14.72 | 14.94 | 1,256,055 | +0.00(+0.03%) |
Mar 19, 2012 | 14.75 | 15.00 | 14.69 | 14.94 | 956,855 | +0.24(+1.60%) |
Mar 16, 2012 | 14.74 | 14.94 | 14.66 | 14.70 | 1,545,827 | -0.06(-0.42%) |
Mar 15, 2012 | 14.84 | 14.97 | 14.71 | 14.76 | 736,272 | -0.03(-0.19%) |
Mar 14, 2012 | 14.97 | 15.04 | 14.71 | 14.79 | 871,215 | -0.22(-1.45%) |
Mar 13, 2012 | 14.74 | 15.01 | 14.62 | 15.01 | 2,281,791 | +0.31(+2.08%) |
Mar 12, 2012 | 14.90 | 14.96 | 14.69 | 14.70 | 958,867 | -0.16(-1.05%) |
Mar 09, 2012 | 14.74 | 14.99 | 14.64 | 14.86 | 1,189,765 | +0.10(+0.70%) |
Mar 08, 2012 | 14.71 | 14.84 | 14.61 | 14.75 | 1,184,416 | +0.13(+0.87%) |
Mar 07, 2012 | 14.51 | 14.80 | 14.49 | 14.63 | 1,142,707 | +0.13(+0.88%) |
Mar 06, 2012 | 14.63 | 14.78 | 14.28 | 14.50 | 1,934,689 | -0.33(-2.20%) |
Mar 05, 2012 | 15.18 | 15.18 | 14.78 | 14.82 | 1,003,629 | -0.42(-2.72%) |
Mar 02, 2012 | 15.30 | 15.30 | 15.03 | 15.24 | 1,317,741 | -0.06(-0.37%) |