Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.13 | 16.26 | 15.90 | 16.04 | 409,301 | -0.29(-1.76%) |
Mar 27, 2013 | 15.87 | 16.33 | 15.87 | 16.32 | 538,439 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.89 | 16.06 | 627,339 | -0.35(-2.12%) |
Mar 25, 2013 | 16.49 | 16.66 | 16.13 | 16.40 | 833,996 | -0.13(-0.78%) |
Mar 22, 2013 | 16.56 | 16.71 | 16.42 | 16.53 | 551,162 | -0.18(-1.07%) |
Mar 21, 2013 | 16.57 | 16.79 | 16.42 | 16.71 | 732,741 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.64 | 16.22 | 16.39 | 458,652 | +0.01(+0.06%) |
Mar 19, 2013 | 16.49 | 16.64 | 16.21 | 16.38 | 986,994 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.57 | 16.19 | 16.52 | 884,576 | +0.34(+2.08%) |
Mar 15, 2013 | 16.20 | 16.39 | 15.93 | 16.19 | 2,003,900 | -0.01(-0.06%) |
Mar 14, 2013 | 16.07 | 16.37 | 15.96 | 16.20 | 755,945 | +0.04(+0.25%) |
Mar 13, 2013 | 16.85 | 16.88 | 16.06 | 16.16 | 927,886 | -0.59(-3.55%) |
Mar 12, 2013 | 16.59 | 17.07 | 16.47 | 16.75 | 1,128,439 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.57 | 16.21 | 16.24 | 869,453 | +0.05(+0.31%) |
Mar 08, 2013 | 15.97 | 16.68 | 15.76 | 16.20 | 1,181,166 | +0.14(+0.87%) |
Mar 07, 2013 | 16.22 | 16.55 | 16.00 | 16.06 | 948,439 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.06 | 14.79 | 16.06 | 1,300,158 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.54 | 14.97 | 15.06 | 1,026,674 | +0.06(+0.40%) |
Mar 04, 2013 | 15.71 | 15.74 | 14.94 | 15.01 | 1,003,978 | -0.67(-4.30%) |
Mar 01, 2013 | 16.01 | 16.19 | 15.58 | 15.68 | 855,881 | -0.33(-2.04%) |
Feb 28, 2013 | 16.18 | 16.46 | 15.91 | 16.01 | 832,920 | -0.34(-2.06%) |
Feb 27, 2013 | 16.68 | 16.69 | 16.27 | 16.34 | 819,448 | -0.53(-3.12%) |
Feb 26, 2013 | 17.30 | 17.30 | 16.41 | 16.87 | 1,220,572 | -0.13(-0.76%) |
Feb 22, 2013 | 17.34 | 17.40 | 16.88 | 17.00 | 451,832 | -0.23(-1.32%) |
Feb 21, 2013 | 16.99 | 17.53 | 16.94 | 17.23 | 1,223,341 | +0.29(+1.70%) |
Feb 20, 2013 | 17.20 | 17.64 | 16.86 | 16.94 | 2,283,361 | +0.08(+0.47%) |
Feb 19, 2013 | 16.92 | 17.04 | 16.51 | 16.86 | 943,311 | -0.21(-1.22%) |
Feb 15, 2013 | 17.40 | 17.43 | 16.68 | 17.07 | 975,221 | -0.56(-3.15%) |
Feb 14, 2013 | 18.05 | 18.35 | 17.41 | 17.62 | 1,011,184 | -0.35(-1.93%) |
Feb 13, 2013 | 18.12 | 18.98 | 17.90 | 17.97 | 1,712,009 | +0.21(+1.17%) |
Feb 12, 2013 | 18.03 | 18.10 | 17.68 | 17.76 | 539,445 | -0.33(-1.81%) |
Feb 11, 2013 | 18.39 | 18.39 | 17.85 | 18.09 | 654,540 | -0.51(-2.72%) |
Feb 08, 2013 | 18.41 | 18.90 | 18.37 | 18.60 | 922,432 | +0.17(+0.91%) |
Feb 07, 2013 | 18.34 | 18.59 | 18.20 | 18.43 | 537,727 | -0.05(-0.27%) |
Feb 06, 2013 | 18.32 | 18.69 | 18.30 | 18.48 | 773,904 | +0.26(+1.42%) |
Feb 04, 2013 | 18.05 | 18.56 | 17.96 | 18.22 | 495,658 | -0.02(-0.11%) |
Feb 01, 2013 | 18.35 | 18.64 | 18.05 | 18.24 | 695,082 | +0.15(+0.82%) |
Jan 31, 2013 | 18.14 | 18.46 | 17.81 | 18.09 | 575,302 | -0.12(-0.65%) |
Jan 30, 2013 | 18.41 | 18.63 | 18.14 | 18.21 | 1,155,267 | +0.05(+0.27%) |
Jan 29, 2013 | 17.28 | 18.20 | 17.25 | 18.16 | 1,139,947 | +1.16(+6.83%) |
Jan 28, 2013 | 17.12 | 17.26 | 16.75 | 17.00 | 1,206,575 | -0.27(-1.55%) |
Jan 25, 2013 | 17.85 | 18.00 | 17.15 | 17.27 | 1,369,872 | -0.74(-4.13%) |
Jan 24, 2013 | 18.50 | 18.64 | 17.97 | 18.01 | 982,674 | -0.68(-3.66%) |
Jan 23, 2013 | 18.99 | 19.25 | 18.69 | 18.69 | 771,898 | -0.38(-1.98%) |
Jan 22, 2013 | 18.73 | 19.14 | 18.61 | 19.07 | 765,599 | +0.08(+0.42%) |
Jan 18, 2013 | 19.31 | 19.34 | 18.90 | 18.99 | 518,815 | -0.27(-1.39%) |
Jan 17, 2013 | 19.03 | 19.45 | 18.86 | 19.26 | 751,473 | +0.09(+0.47%) |
Jan 16, 2013 | 19.40 | 19.56 | 19.13 | 19.17 | 896,685 | -0.34(-1.73%) |
Jan 15, 2013 | 19.64 | 19.90 | 19.43 | 19.51 | 1,213,785 | +0.01(+0.05%) |
Jan 14, 2013 | 20.04 | 20.06 | 19.44 | 19.50 | 548,177 | -0.34(-1.70%) |
Jan 11, 2013 | 20.15 | 20.20 | 19.80 | 19.83 | 430,171 | -0.29(-1.43%) |
Jan 10, 2013 | 20.09 | 20.30 | 19.94 | 20.12 | 832,181 | +0.24(+1.20%) |
Jan 09, 2013 | 19.95 | 20.18 | 19.77 | 19.88 | 721,032 | +0.07(+0.35%) |
Jan 08, 2013 | 20.16 | 20.29 | 19.79 | 19.82 | 1,021,180 | -0.25(-1.24%) |
Jan 07, 2013 | 20.20 | 20.40 | 19.86 | 20.06 | 581,158 | -0.25(-1.22%) |
Jan 04, 2013 | 19.82 | 20.37 | 19.69 | 20.31 | 574,949 | +0.30(+1.49%) |
Jan 03, 2013 | 20.93 | 20.93 | 19.96 | 20.01 | 825,678 | -0.97(-4.63%) |
Jan 02, 2013 | 20.85 | 21.01 | 20.02 | 20.99 | 737,008 | +0.96(+4.80%) |
Dec 31, 2012 | 19.44 | 20.17 | 18.95 | 20.02 | 1,232,521 | +0.61(+3.12%) |
Dec 28, 2012 | 19.93 | 20.01 | 19.37 | 19.42 | 920,699 | -0.53(-2.64%) |
Dec 27, 2012 | 20.07 | 20.25 | 19.83 | 19.94 | 951,036 | -0.20(-0.98%) |
Dec 26, 2012 | 20.24 | 20.36 | 19.97 | 20.14 | 312,634 | -0.01(-0.05%) |
Dec 24, 2012 | 20.15 | 20.21 | 19.88 | 20.15 | 335,357 | +0.00(+0.00%) |
Dec 21, 2012 | 20.06 | 20.32 | 19.82 | 20.15 | 2,210,874 | -0.19(-0.93%) |
Dec 20, 2012 | 20.12 | 20.49 | 19.64 | 20.34 | 1,294,312 | -0.11(-0.53%) |
Dec 19, 2012 | 19.93 | 20.75 | 19.93 | 20.45 | 1,081,147 | +0.24(+1.18%) |
Dec 18, 2012 | 20.31 | 20.84 | 20.02 | 20.21 | 1,451,216 | -0.21(-1.02%) |
Dec 17, 2012 | 22.06 | 22.06 | 20.39 | 20.42 | 2,355,801 | -2.31(-10.17%) |
Dec 14, 2012 | 22.41 | 22.80 | 22.32 | 22.73 | 640,150 | +0.22(+0.97%) |
Dec 13, 2012 | 22.47 | 22.85 | 22.23 | 22.51 | 671,792 | -0.62(-2.70%) |
Dec 12, 2012 | 22.35 | 23.30 | 22.25 | 23.14 | 968,039 | +0.99(+4.48%) |
Dec 11, 2012 | 22.38 | 22.54 | 22.12 | 22.15 | 531,008 | -0.32(-1.41%) |
Dec 10, 2012 | 22.27 | 22.60 | 22.20 | 22.46 | 472,910 | +0.39(+1.75%) |
Dec 07, 2012 | 21.61 | 22.19 | 21.60 | 22.08 | 524,304 | +0.48(+2.20%) |
Dec 06, 2012 | 21.70 | 22.27 | 21.58 | 21.60 | 781,581 | -0.26(-1.18%) |
Dec 05, 2012 | 22.66 | 22.68 | 21.79 | 21.86 | 596,409 | -0.76(-3.38%) |
Dec 04, 2012 | 21.83 | 22.70 | 21.83 | 22.62 | 787,956 | -0.19(-0.83%) |
Nov 30, 2012 | 22.64 | 23.16 | 22.44 | 22.81 | 563,282 | +0.05(+0.22%) |
Nov 29, 2012 | 22.64 | 22.81 | 22.36 | 22.76 | 550,634 | +0.27(+1.19%) |
Nov 28, 2012 | 21.74 | 22.58 | 21.51 | 22.49 | 828,525 | +0.12(+0.53%) |
Nov 27, 2012 | 22.89 | 22.89 | 22.31 | 22.37 | 685,400 | -0.52(-2.25%) |
Nov 26, 2012 | 23.03 | 23.06 | 22.55 | 22.89 | 489,082 | -0.07(-0.30%) |
Nov 23, 2012 | 22.68 | 23.04 | 22.34 | 22.96 | 359,116 | +0.36(+1.58%) |
Nov 21, 2012 | 22.07 | 22.62 | 21.70 | 22.60 | 547,058 | +0.61(+2.80%) |
Nov 20, 2012 | 22.31 | 22.82 | 21.79 | 21.99 | 763,869 | -0.30(-1.34%) |
Nov 19, 2012 | 21.72 | 22.30 | 21.68 | 22.28 | 644,269 | +1.27(+6.04%) |
Nov 16, 2012 | 20.34 | 21.14 | 20.24 | 21.02 | 719,059 | +0.27(+1.29%) |
Nov 15, 2012 | 21.32 | 21.44 | 20.63 | 20.75 | 1,325,461 | -0.72(-3.37%) |
Nov 14, 2012 | 23.54 | 23.60 | 21.34 | 21.47 | 1,646,360 | -1.80(-7.75%) |
Nov 13, 2012 | 22.98 | 23.69 | 22.59 | 23.28 | 635,297 | +0.15(+0.64%) |
Nov 12, 2012 | 23.50 | 23.57 | 23.08 | 23.13 | 401,034 | -0.37(-1.56%) |
Nov 09, 2012 | 23.56 | 24.00 | 23.41 | 23.49 | 917,535 | +0.02(+0.08%) |
Nov 08, 2012 | 22.52 | 23.66 | 22.50 | 23.47 | 837,669 | +0.77(+3.41%) |
Nov 07, 2012 | 22.69 | 22.85 | 22.04 | 22.70 | 795,987 | +0.15(+0.66%) |
Nov 06, 2012 | 22.46 | 22.81 | 21.97 | 22.55 | 683,131 | +0.32(+1.43%) |
Nov 05, 2012 | 22.66 | 22.81 | 22.23 | 22.23 | 697,013 | -0.47(-2.05%) |
Nov 02, 2012 | 23.15 | 23.15 | 22.67 | 22.70 | 779,459 | -0.79(-3.38%) |
Nov 01, 2012 | 23.10 | 23.57 | 23.03 | 23.49 | 738,313 | +0.49(+2.11%) |
Oct 31, 2012 | 22.23 | 23.08 | 22.21 | 23.01 | 764,615 | +0.90(+4.08%) |
Oct 26, 2012 | 22.51 | 22.11 | 22.11 | 22.11 | 532,698 | -0.38(-1.68%) |
Oct 25, 2012 | 21.88 | 22.53 | 21.87 | 22.48 | 618,657 | +1.04(+4.86%) |
Oct 24, 2012 | 22.18 | 22.21 | 21.41 | 21.44 | 809,551 | -0.57(-2.57%) |
Oct 23, 2012 | 22.46 | 22.67 | 21.95 | 22.01 | 886,662 | -0.25(-1.11%) |
Oct 19, 2012 | 22.12 | 22.34 | 21.72 | 22.25 | 766,958 | -0.05(-0.22%) |
Oct 18, 2012 | 22.71 | 22.84 | 22.25 | 22.30 | 557,393 | -0.59(-2.56%) |
Oct 17, 2012 | 22.66 | 23.06 | 22.48 | 22.89 | 408,855 | +0.24(+1.05%) |
Oct 16, 2012 | 22.46 | 22.74 | 22.33 | 22.65 | 568,150 | +0.40(+1.78%) |
Oct 15, 2012 | 22.02 | 22.29 | 21.77 | 22.25 | 663,851 | -0.07(-0.31%) |
Oct 12, 2012 | 22.59 | 22.79 | 22.21 | 22.32 | 466,016 | -0.26(-1.14%) |
Oct 11, 2012 | 22.80 | 23.08 | 22.57 | 22.58 | 573,384 | +0.03(+0.13%) |
Oct 10, 2012 | 22.11 | 22.66 | 21.86 | 22.55 | 684,833 | +0.30(+1.34%) |
Oct 09, 2012 | 22.51 | 22.89 | 22.07 | 22.25 | 752,597 | -0.45(-1.97%) |
Oct 08, 2012 | 22.35 | 22.86 | 22.34 | 22.70 | 401,764 | -0.43(-1.84%) |
Oct 05, 2012 | 23.29 | 23.50 | 22.93 | 23.13 | 529,167 | -0.36(-1.52%) |
Oct 04, 2012 | 22.81 | 23.51 | 22.80 | 23.48 | 752,489 | +1.05(+4.69%) |
Oct 03, 2012 | 22.65 | 22.81 | 22.26 | 22.43 | 562,501 | -0.24(-1.05%) |
Oct 02, 2012 | 22.84 | 22.98 | 22.32 | 22.67 | 885,786 | -0.08(-0.35%) |
Oct 01, 2012 | 23.23 | 23.36 | 22.67 | 22.75 | 1,131,473 | -0.23(-0.99%) |
Sep 28, 2012 | 22.94 | 23.39 | 22.76 | 22.98 | 800,991 | -0.25(-1.07%) |
Sep 27, 2012 | 22.57 | 23.27 | 22.42 | 23.23 | 948,143 | +1.03(+4.65%) |
Sep 26, 2012 | 21.50 | 22.21 | 21.13 | 22.20 | 1,436,298 | +0.17(+0.77%) |
Sep 25, 2012 | 22.79 | 22.93 | 21.97 | 22.03 | 859,401 | -0.47(-2.07%) |
Sep 24, 2012 | 23.01 | 23.18 | 22.15 | 22.49 | 1,357,189 | -1.04(-4.43%) |
Sep 21, 2012 | 23.62 | 23.75 | 22.93 | 23.53 | 4,477,471 | +0.23(+0.98%) |
Sep 20, 2012 | 22.74 | 23.38 | 22.61 | 23.31 | 1,296,685 | +0.18(+0.77%) |
Sep 19, 2012 | 22.89 | 23.18 | 22.64 | 23.13 | 1,072,636 | +0.26(+1.13%) |
Sep 18, 2012 | 22.27 | 22.89 | 22.17 | 22.87 | 1,136,932 | +0.51(+2.26%) |
Sep 17, 2012 | 22.41 | 22.71 | 21.92 | 22.36 | 988,205 | -0.01(-0.04%) |
Sep 14, 2012 | 21.94 | 22.79 | 21.92 | 22.37 | 1,248,800 | +0.59(+2.69%) |
Sep 13, 2012 | 20.60 | 21.82 | 20.27 | 21.79 | 1,644,167 | +0.92(+4.42%) |
Sep 12, 2012 | 20.88 | 20.97 | 20.01 | 20.87 | 1,071,733 | +0.15(+0.72%) |
Sep 11, 2012 | 20.65 | 20.91 | 20.60 | 20.72 | 892,462 | +0.43(+2.10%) |
Sep 10, 2012 | 20.70 | 20.82 | 20.25 | 20.29 | 642,264 | -0.38(-1.82%) |
Sep 07, 2012 | 20.45 | 20.81 | 20.38 | 20.67 | 885,175 | +0.63(+3.17%) |
Sep 06, 2012 | 20.16 | 20.27 | 19.82 | 20.03 | 846,883 | +0.03(+0.15%) |
Sep 05, 2012 | 20.01 | 20.06 | 19.58 | 20.00 | 811,465 | -0.11(-0.54%) |
Sep 04, 2012 | 19.85 | 20.17 | 19.57 | 20.11 | 1,124,727 | +0.55(+2.79%) |
Aug 31, 2012 | 18.58 | 19.57 | 18.31 | 19.57 | 1,117,542 | +1.24(+6.76%) |
Aug 30, 2012 | 18.59 | 18.69 | 18.06 | 18.33 | 565,520 | -0.21(-1.12%) |
Aug 29, 2012 | 18.92 | 18.99 | 18.44 | 18.54 | 520,872 | -0.50(-2.61%) |
Aug 27, 2012 | 19.24 | 19.39 | 18.96 | 19.03 | 632,931 | -0.14(-0.72%) |
Aug 24, 2012 | 18.88 | 19.54 | 18.84 | 19.17 | 829,590 | +0.47(+2.49%) |
Aug 23, 2012 | 19.42 | 19.54 | 18.68 | 18.70 | 1,437,936 | -0.30(-1.57%) |
Aug 22, 2012 | 18.55 | 19.00 | 18.22 | 19.00 | 882,139 | +0.56(+3.01%) |
Aug 21, 2012 | 18.29 | 19.07 | 18.27 | 18.45 | 1,344,477 | +0.56(+3.10%) |
Aug 20, 2012 | 17.48 | 17.92 | 17.30 | 17.89 | 798,288 | +0.55(+3.14%) |
Aug 17, 2012 | 17.55 | 17.55 | 17.07 | 17.35 | 458,114 | -0.03(-0.17%) |
Aug 16, 2012 | 16.88 | 17.40 | 16.77 | 17.38 | 535,872 | +0.52(+3.06%) |
Aug 15, 2012 | 16.44 | 16.92 | 16.40 | 16.86 | 403,188 | +0.35(+2.10%) |
Aug 14, 2012 | 16.73 | 16.97 | 16.51 | 16.51 | 623,932 | -0.30(-1.77%) |
Aug 13, 2012 | 17.16 | 17.33 | 16.79 | 16.81 | 471,129 | -0.30(-1.74%) |
Aug 10, 2012 | 17.12 | 17.26 | 16.97 | 17.11 | 272,693 | -0.10(-0.58%) |
Aug 09, 2012 | 17.11 | 17.28 | 17.04 | 17.21 | 332,907 | +0.10(+0.58%) |
Aug 08, 2012 | 17.08 | 17.29 | 17.05 | 17.11 | 477,521 | +0.03(+0.17%) |
Aug 07, 2012 | 17.21 | 17.27 | 16.99 | 17.08 | 526,818 | -0.11(-0.63%) |
Aug 06, 2012 | 16.49 | 17.36 | 16.49 | 17.19 | 1,141,628 | +1.16(+7.24%) |
Aug 03, 2012 | 16.19 | 16.30 | 15.94 | 16.03 | 667,734 | +0.14(+0.87%) |
Aug 02, 2012 | 15.83 | 16.15 | 15.69 | 15.89 | 714,667 | +0.05(+0.31%) |
Aug 01, 2012 | 15.94 | 16.12 | 15.46 | 15.84 | 587,134 | -0.20(-1.24%) |
Jul 31, 2012 | 16.86 | 16.86 | 16.04 | 16.04 | 545,929 | -0.74(-4.43%) |
Jul 30, 2012 | 16.72 | 16.89 | 16.37 | 16.78 | 443,622 | +0.08(+0.48%) |
Jul 27, 2012 | 16.86 | 16.89 | 16.52 | 16.70 | 519,220 | +0.00(+0.00%) |
Jul 26, 2012 | 16.46 | 16.81 | 16.22 | 16.70 | 822,459 | +0.44(+2.68%) |
Jul 25, 2012 | 15.60 | 16.41 | 15.51 | 16.26 | 934,132 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.33 | 14.91 | 15.32 | 493,906 | +0.42(+2.79%) |
Jul 23, 2012 | 14.78 | 15.02 | 14.73 | 14.91 | 386,102 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.45 | 15.08 | 15.20 | 552,956 | -0.13(-0.84%) |
Jul 19, 2012 | 14.61 | 15.33 | 14.59 | 15.33 | 756,342 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.73 | 14.11 | 14.43 | 332,437 | -0.01(-0.07%) |
Jul 17, 2012 | 14.24 | 14.50 | 14.00 | 14.44 | 320,439 | +0.24(+1.68%) |
Jul 16, 2012 | 14.26 | 14.47 | 14.09 | 14.20 | 288,356 | -0.06(-0.42%) |
Jul 13, 2012 | 14.48 | 14.58 | 14.23 | 14.26 | 332,787 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.41 | 13.58 | 14.30 | 519,200 | +0.12(+0.84%) |
Jul 11, 2012 | 14.23 | 14.37 | 13.96 | 14.18 | 392,246 | +0.03(+0.21%) |
Jul 10, 2012 | 15.02 | 15.16 | 14.03 | 14.15 | 623,587 | -0.77(-5.18%) |
Jul 09, 2012 | 14.81 | 14.99 | 14.63 | 14.93 | 697,239 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.38 | 14.81 | 14.89 | 636,640 | -0.69(-4.46%) |
Jul 05, 2012 | 15.39 | 15.80 | 15.26 | 15.58 | 896,213 | +0.21(+1.36%) |
Jul 03, 2012 | 14.88 | 15.39 | 14.79 | 15.37 | 529,911 | +0.87(+6.02%) |
Jul 02, 2012 | 14.27 | 14.68 | 14.27 | 14.50 | 384,570 | +0.17(+1.18%) |
Jun 29, 2012 | 14.45 | 14.50 | 14.13 | 14.33 | 544,232 | +0.61(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.57 | 13.73 | 536,987 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.33 | 13.77 | 14.27 | 650,178 | +0.29(+2.06%) |
Jun 26, 2012 | 14.39 | 14.56 | 13.96 | 13.98 | 466,023 | -0.45(-3.09%) |
Jun 25, 2012 | 14.43 | 14.54 | 14.13 | 14.43 | 492,794 | -0.11(-0.75%) |
Jun 22, 2012 | 14.57 | 14.75 | 14.24 | 14.54 | 605,711 | -0.06(-0.41%) |
Jun 21, 2012 | 15.58 | 15.59 | 14.60 | 14.60 | 979,346 | -1.11(-7.07%) |
Jun 20, 2012 | 16.06 | 16.19 | 15.51 | 15.71 | 717,426 | -0.45(-2.76%) |
Jun 19, 2012 | 15.81 | 16.31 | 15.57 | 16.16 | 591,667 | +0.38(+2.39%) |
Jun 18, 2012 | 15.46 | 16.01 | 15.26 | 15.78 | 664,808 | +0.17(+1.08%) |
Jun 15, 2012 | 15.72 | 15.88 | 15.33 | 15.61 | 2,376,397 | -0.05(-0.32%) |
Jun 14, 2012 | 16.01 | 16.17 | 15.39 | 15.66 | 991,425 | -0.19(-1.19%) |
Jun 13, 2012 | 15.96 | 16.24 | 15.69 | 15.85 | 1,001,549 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.94 | 15.19 | 15.93 | 873,020 | +0.80(+5.31%) |
Jun 11, 2012 | 15.57 | 15.66 | 15.00 | 15.12 | 581,163 | -0.35(-2.24%) |
Jun 08, 2012 | 14.97 | 15.52 | 14.71 | 15.47 | 554,276 | +0.22(+1.43%) |
Jun 07, 2012 | 15.78 | 15.87 | 15.02 | 15.25 | 646,704 | -0.39(-2.47%) |
Jun 06, 2012 | 15.35 | 15.82 | 15.30 | 15.64 | 1,332,768 | +0.66(+4.44%) |
Jun 05, 2012 | 14.60 | 15.02 | 14.52 | 14.98 | 793,733 | +0.38(+2.58%) |
Jun 04, 2012 | 14.61 | 14.71 | 14.08 | 14.60 | 703,881 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.66 | 13.77 | 14.61 | 856,397 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.22 | 13.55 | 13.69 | 526,345 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.32 | 13.53 | 14.12 | 731,691 | -0.20(-1.39%) |
May 29, 2012 | 14.51 | 14.66 | 14.17 | 14.32 | 493,123 | -0.01(-0.07%) |
May 25, 2012 | 14.29 | 14.53 | 14.10 | 14.33 | 417,632 | +0.07(+0.49%) |
May 24, 2012 | 14.53 | 14.68 | 13.91 | 14.26 | 766,335 | +0.08(+0.56%) |
May 23, 2012 | 13.26 | 14.25 | 12.94 | 14.18 | 1,013,482 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.49 | 13.64 | 787,277 | -0.14(-1.01%) |
May 21, 2012 | 13.18 | 13.82 | 13.14 | 13.78 | 516,746 | +0.66(+5.07%) |
May 18, 2012 | 13.10 | 13.49 | 12.84 | 13.11 | 1,130,906 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.43 | 12.71 | 1,001,118 | +0.42(+3.39%) |
May 16, 2012 | 12.40 | 12.94 | 12.02 | 12.30 | 1,212,005 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.25 | 12.40 | 1,876,545 | -1.51(-10.84%) |
May 14, 2012 | 14.24 | 14.63 | 13.90 | 13.90 | 573,840 | -0.70(-4.82%) |
May 11, 2012 | 14.42 | 14.92 | 14.36 | 14.61 | 483,219 | -0.03(-0.20%) |
May 10, 2012 | 14.79 | 15.07 | 14.56 | 14.64 | 666,556 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.88 | 13.94 | 14.55 | 1,159,916 | -0.01(-0.07%) |
May 08, 2012 | 14.19 | 14.57 | 14.15 | 14.56 | 843,593 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.37 | 14.56 | 14.61 | 751,768 | -0.64(-4.23%) |
May 04, 2012 | 14.92 | 15.31 | 14.70 | 15.25 | 924,951 | +0.33(+2.19%) |
May 03, 2012 | 15.41 | 15.42 | 14.61 | 14.93 | 694,305 | -0.60(-3.83%) |
May 02, 2012 | 15.72 | 15.72 | 15.27 | 15.52 | 458,464 | -0.40(-2.49%) |
May 01, 2012 | 15.71 | 16.04 | 15.68 | 15.92 | 517,170 | +0.28(+1.78%) |
Apr 30, 2012 | 15.16 | 15.78 | 15.09 | 15.64 | 692,213 | +0.23(+1.48%) |
Apr 27, 2012 | 15.72 | 15.76 | 15.22 | 15.41 | 423,061 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.57 | 15.17 | 15.53 | 465,294 | +0.37(+2.42%) |
Apr 25, 2012 | 14.75 | 15.21 | 14.45 | 15.16 | 764,155 | +0.58(+3.94%) |
Apr 24, 2012 | 14.90 | 14.94 | 14.55 | 14.59 | 418,173 | -0.13(-0.88%) |
Apr 23, 2012 | 15.02 | 15.02 | 14.56 | 14.72 | 771,809 | -0.66(-4.32%) |
Apr 20, 2012 | 15.78 | 15.89 | 15.34 | 15.38 | 406,297 | -0.32(-2.02%) |
Apr 19, 2012 | 15.53 | 15.80 | 15.42 | 15.70 | 511,926 | +0.28(+1.80%) |
Apr 18, 2012 | 15.54 | 15.80 | 15.32 | 15.42 | 445,899 | -0.27(-1.71%) |
Apr 17, 2012 | 15.52 | 15.97 | 15.37 | 15.69 | 406,941 | +0.41(+2.66%) |
Apr 16, 2012 | 15.58 | 15.73 | 15.07 | 15.28 | 751,172 | -0.30(-1.91%) |
Apr 13, 2012 | 15.98 | 16.04 | 15.55 | 15.58 | 558,586 | -0.60(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.18 | 742,283 | +0.98(+6.46%) |
Apr 11, 2012 | 15.47 | 15.63 | 15.16 | 15.19 | 466,004 | -0.16(-1.03%) |
Apr 10, 2012 | 15.40 | 15.56 | 14.95 | 15.35 | 697,216 | -0.06(-0.39%) |
Apr 09, 2012 | 15.60 | 15.84 | 15.37 | 15.41 | 527,280 | -0.18(-1.14%) |
Apr 05, 2012 | 15.81 | 16.00 | 15.55 | 15.59 | 480,705 | -0.14(-0.88%) |
Apr 04, 2012 | 15.80 | 16.07 | 15.45 | 15.73 | 974,122 | -0.70(-4.29%) |
Apr 03, 2012 | 16.91 | 16.95 | 16.15 | 16.43 | 788,978 | -0.46(-2.70%) |