Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 16.12 | 16.26 | 15.89 | 16.03 | 409,504 | -0.29(-1.76%) |
Mar 27, 2013 | 15.86 | 16.33 | 15.86 | 16.32 | 538,706 | +0.27(+1.67%) |
Mar 26, 2013 | 16.39 | 16.39 | 15.88 | 16.05 | 627,650 | -0.35(-2.12%) |
Mar 25, 2013 | 16.48 | 16.65 | 16.12 | 16.40 | 834,410 | -0.13(-0.78%) |
Mar 22, 2013 | 16.55 | 16.70 | 16.42 | 16.52 | 551,435 | -0.18(-1.07%) |
Mar 21, 2013 | 16.56 | 16.78 | 16.42 | 16.70 | 733,105 | +0.32(+1.94%) |
Mar 20, 2013 | 16.40 | 16.63 | 16.22 | 16.39 | 458,879 | +0.01(+0.06%) |
Mar 19, 2013 | 16.48 | 16.63 | 16.21 | 16.38 | 987,484 | -0.14(-0.84%) |
Mar 18, 2013 | 16.31 | 16.56 | 16.18 | 16.51 | 885,015 | +0.34(+2.08%) |
Mar 15, 2013 | 16.19 | 16.39 | 15.92 | 16.18 | 2,004,895 | -0.01(-0.06%) |
Mar 14, 2013 | 16.06 | 16.37 | 15.95 | 16.19 | 756,320 | +0.04(+0.25%) |
Mar 13, 2013 | 16.84 | 16.87 | 16.05 | 16.15 | 928,347 | -0.59(-3.55%) |
Mar 12, 2013 | 16.58 | 17.06 | 16.46 | 16.74 | 1,128,999 | +0.51(+3.11%) |
Mar 11, 2013 | 16.37 | 16.56 | 16.20 | 16.24 | 869,884 | +0.05(+0.31%) |
Mar 08, 2013 | 15.96 | 16.67 | 15.75 | 16.19 | 1,181,752 | +0.14(+0.86%) |
Mar 07, 2013 | 16.22 | 16.54 | 15.99 | 16.05 | 948,910 | +0.00(+0.00%) |
Mar 06, 2013 | 15.02 | 16.05 | 14.78 | 16.05 | 1,300,803 | +0.99(+6.58%) |
Mar 05, 2013 | 15.16 | 15.53 | 14.96 | 15.06 | 1,027,183 | +0.06(+0.40%) |
Mar 04, 2013 | 15.70 | 15.73 | 14.93 | 15.00 | 1,004,476 | -0.67(-4.30%) |
Mar 01, 2013 | 16.00 | 16.18 | 15.57 | 15.67 | 856,305 | -0.33(-2.04%) |
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,333 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.34 | 819,854 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.41 | 16.86 | 1,221,178 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,057 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.53 | 16.93 | 17.22 | 1,223,948 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,494 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,779 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.43 | 16.67 | 17.06 | 975,705 | -0.56(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,686 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,858 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,713 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,865 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.59 | 922,890 | +0.17(+0.92%) |
Feb 07, 2013 | 18.33 | 18.58 | 18.19 | 18.42 | 537,993 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.69 | 18.29 | 18.47 | 774,288 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.55 | 17.95 | 18.21 | 495,904 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.64 | 18.04 | 18.23 | 695,427 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,587 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,840 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,513 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,173 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,552 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,161 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.69 | 18.69 | 772,281 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.60 | 19.06 | 765,979 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,073 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,845 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,130 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,387 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,449 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.79 | 19.82 | 430,384 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,594 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.76 | 19.87 | 721,390 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.78 | 19.81 | 1,021,686 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,447 | -0.25(-1.22%) |
Jan 04, 2013 | 19.81 | 20.36 | 19.68 | 20.30 | 575,234 | +0.30(+1.49%) |
Jan 03, 2013 | 20.92 | 20.92 | 19.95 | 20.00 | 826,088 | -0.97(-4.63%) |
Jan 02, 2013 | 20.84 | 20.99 | 20.01 | 20.97 | 737,374 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,132 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,156 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,508 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,789 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,523 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.82 | 20.14 | 2,211,971 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,294,954 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,683 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.83 | 20.01 | 20.20 | 1,451,936 | -0.21(-1.02%) |
Dec 17, 2012 | 22.05 | 22.05 | 20.38 | 20.41 | 2,356,970 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,468 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,125 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.13 | 968,519 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,272 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.59 | 22.18 | 22.45 | 473,145 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.07 | 524,564 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 781,969 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,705 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,347 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.15 | 22.43 | 22.80 | 563,561 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,907 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.57 | 21.50 | 22.48 | 828,936 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,740 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.05 | 22.54 | 22.88 | 489,325 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.03 | 22.33 | 22.95 | 359,294 | +0.36(+1.58%) |
Nov 21, 2012 | 22.06 | 22.61 | 21.69 | 22.59 | 547,329 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.98 | 764,248 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,589 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,416 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,119 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,177 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,613 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.07 | 23.12 | 401,233 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 917,990 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,085 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.03 | 22.69 | 796,382 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.96 | 22.54 | 683,470 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,359 | -0.47(-2.05%) |
Nov 02, 2012 | 23.14 | 23.14 | 22.66 | 22.69 | 779,845 | -0.79(-3.38%) |
Nov 01, 2012 | 23.09 | 23.56 | 23.02 | 23.48 | 738,679 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.07 | 22.19 | 23.00 | 764,995 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 532,962 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 618,964 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 809,953 | -0.57(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.94 | 22.00 | 887,102 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,339 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,670 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.05 | 22.47 | 22.88 | 409,057 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,432 | +0.40(+1.78%) |
Oct 15, 2012 | 22.01 | 22.28 | 21.76 | 22.24 | 664,180 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,247 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.07 | 22.56 | 22.57 | 573,669 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,173 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.06 | 22.24 | 752,970 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,963 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.92 | 23.12 | 529,430 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,862 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,780 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,225 | -0.08(-0.35%) |
Oct 01, 2012 | 23.22 | 23.34 | 22.66 | 22.74 | 1,132,035 | -0.23(-0.99%) |
Sep 28, 2012 | 22.93 | 23.37 | 22.75 | 22.97 | 801,389 | -0.25(-1.07%) |
Sep 27, 2012 | 22.56 | 23.26 | 22.41 | 23.22 | 948,613 | +1.03(+4.65%) |
Sep 26, 2012 | 21.49 | 22.20 | 21.12 | 22.18 | 1,437,011 | +0.17(+0.77%) |
Sep 25, 2012 | 22.78 | 22.92 | 21.96 | 22.02 | 859,827 | -0.47(-2.07%) |
Sep 24, 2012 | 23.00 | 23.17 | 22.13 | 22.48 | 1,357,863 | -1.04(-4.42%) |
Sep 21, 2012 | 23.61 | 23.74 | 22.92 | 23.52 | 4,479,693 | +0.23(+0.98%) |
Sep 20, 2012 | 22.73 | 23.36 | 22.60 | 23.29 | 1,297,328 | +0.18(+0.77%) |
Sep 19, 2012 | 22.88 | 23.17 | 22.63 | 23.12 | 1,073,168 | +0.26(+1.13%) |
Sep 18, 2012 | 22.26 | 22.88 | 22.15 | 22.86 | 1,137,497 | +0.51(+2.26%) |
Sep 17, 2012 | 22.40 | 22.70 | 21.91 | 22.35 | 988,696 | -0.01(-0.04%) |
Sep 14, 2012 | 21.93 | 22.78 | 21.91 | 22.36 | 1,249,420 | +0.58(+2.69%) |
Sep 13, 2012 | 20.59 | 21.81 | 20.26 | 21.78 | 1,644,983 | +0.92(+4.42%) |
Sep 12, 2012 | 20.87 | 20.95 | 20.00 | 20.86 | 1,072,265 | +0.15(+0.72%) |
Sep 11, 2012 | 20.64 | 20.90 | 20.59 | 20.71 | 892,905 | +0.43(+2.10%) |
Sep 10, 2012 | 20.69 | 20.81 | 20.24 | 20.28 | 642,583 | -0.38(-1.82%) |
Sep 07, 2012 | 20.44 | 20.80 | 20.37 | 20.66 | 885,614 | +0.63(+3.17%) |
Sep 06, 2012 | 20.15 | 20.26 | 19.81 | 20.02 | 847,304 | +0.03(+0.15%) |
Sep 05, 2012 | 20.00 | 20.05 | 19.57 | 19.99 | 811,868 | -0.11(-0.54%) |
Sep 04, 2012 | 19.84 | 20.16 | 19.56 | 20.10 | 1,125,285 | +0.55(+2.79%) |
Aug 31, 2012 | 18.57 | 19.56 | 18.30 | 19.56 | 1,118,097 | +1.24(+6.76%) |
Aug 30, 2012 | 18.58 | 18.69 | 18.05 | 18.32 | 565,801 | -0.21(-1.12%) |
Aug 29, 2012 | 18.91 | 18.98 | 18.43 | 18.53 | 521,131 | -0.50(-2.61%) |
Aug 27, 2012 | 19.23 | 19.38 | 18.95 | 19.02 | 633,245 | -0.14(-0.72%) |
Aug 24, 2012 | 18.87 | 19.53 | 18.83 | 19.16 | 830,001 | +0.47(+2.49%) |
Aug 23, 2012 | 19.41 | 19.53 | 18.68 | 18.70 | 1,438,649 | -0.30(-1.57%) |
Aug 22, 2012 | 18.54 | 18.99 | 18.21 | 18.99 | 882,576 | +0.56(+3.01%) |
Aug 21, 2012 | 18.28 | 19.06 | 18.26 | 18.44 | 1,345,144 | +0.56(+3.10%) |
Aug 20, 2012 | 17.48 | 17.91 | 17.29 | 17.88 | 798,684 | +0.55(+3.14%) |
Aug 17, 2012 | 17.55 | 17.55 | 17.06 | 17.34 | 458,342 | -0.03(-0.17%) |
Aug 16, 2012 | 16.87 | 17.39 | 16.76 | 17.37 | 536,138 | +0.52(+3.06%) |
Aug 15, 2012 | 16.43 | 16.91 | 16.40 | 16.85 | 403,388 | +0.35(+2.10%) |
Aug 14, 2012 | 16.72 | 16.96 | 16.50 | 16.50 | 624,242 | -0.30(-1.77%) |
Aug 13, 2012 | 17.15 | 17.32 | 16.78 | 16.80 | 471,363 | -0.30(-1.74%) |
Aug 10, 2012 | 17.11 | 17.25 | 16.96 | 17.10 | 272,829 | -0.10(-0.58%) |
Aug 09, 2012 | 17.10 | 17.27 | 17.03 | 17.20 | 333,073 | +0.10(+0.58%) |
Aug 08, 2012 | 17.07 | 17.28 | 17.04 | 17.10 | 477,757 | +0.03(+0.17%) |
Aug 07, 2012 | 17.20 | 17.26 | 16.98 | 17.07 | 527,079 | -0.11(-0.64%) |
Aug 06, 2012 | 16.48 | 17.35 | 16.48 | 17.18 | 1,142,195 | +1.16(+7.24%) |
Aug 03, 2012 | 16.18 | 16.30 | 15.93 | 16.02 | 668,065 | +0.14(+0.87%) |
Aug 02, 2012 | 15.82 | 16.14 | 15.68 | 15.88 | 715,021 | +0.05(+0.31%) |
Aug 01, 2012 | 15.93 | 16.11 | 15.45 | 15.83 | 587,425 | -0.20(-1.24%) |
Jul 31, 2012 | 16.85 | 16.85 | 16.03 | 16.03 | 546,200 | -0.74(-4.43%) |
Jul 30, 2012 | 16.71 | 16.88 | 16.37 | 16.77 | 443,842 | +0.08(+0.48%) |
Jul 27, 2012 | 16.85 | 16.88 | 16.51 | 16.69 | 519,477 | +0.00(+0.00%) |
Jul 26, 2012 | 16.45 | 16.80 | 16.22 | 16.69 | 822,867 | +0.44(+2.68%) |
Jul 25, 2012 | 15.59 | 16.41 | 15.50 | 16.26 | 934,595 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.32 | 14.90 | 15.31 | 494,151 | +0.42(+2.79%) |
Jul 23, 2012 | 14.77 | 15.01 | 14.72 | 14.90 | 386,293 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.44 | 15.08 | 15.20 | 553,231 | -0.13(-0.84%) |
Jul 19, 2012 | 14.60 | 15.32 | 14.58 | 15.32 | 756,717 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.72 | 14.11 | 14.42 | 332,601 | -0.01(-0.07%) |
Jul 17, 2012 | 14.23 | 14.49 | 14.00 | 14.43 | 320,598 | +0.24(+1.68%) |
Jul 16, 2012 | 14.25 | 14.46 | 14.09 | 14.19 | 288,499 | -0.06(-0.42%) |
Jul 13, 2012 | 14.47 | 14.57 | 14.22 | 14.25 | 332,953 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.40 | 13.57 | 14.29 | 519,457 | +0.12(+0.84%) |
Jul 11, 2012 | 14.22 | 14.36 | 13.96 | 14.17 | 392,441 | +0.03(+0.21%) |
Jul 10, 2012 | 15.01 | 15.16 | 14.03 | 14.15 | 623,896 | -0.77(-5.18%) |
Jul 09, 2012 | 14.80 | 14.98 | 14.62 | 14.92 | 697,585 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.37 | 14.80 | 14.88 | 636,956 | -0.69(-4.46%) |
Jul 05, 2012 | 15.38 | 15.79 | 15.26 | 15.57 | 896,657 | +0.21(+1.36%) |
Jul 03, 2012 | 14.87 | 15.38 | 14.78 | 15.36 | 530,174 | +0.87(+6.02%) |
Jul 02, 2012 | 14.26 | 14.67 | 14.26 | 14.49 | 384,761 | +0.17(+1.18%) |
Jun 29, 2012 | 14.44 | 14.49 | 14.13 | 14.32 | 544,502 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.56 | 13.72 | 537,253 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.32 | 13.76 | 14.26 | 650,501 | +0.29(+2.06%) |
Jun 26, 2012 | 14.38 | 14.55 | 13.96 | 13.98 | 466,254 | -0.45(-3.09%) |
Jun 25, 2012 | 14.42 | 14.53 | 14.13 | 14.42 | 493,038 | -0.11(-0.75%) |
Jun 22, 2012 | 14.56 | 14.74 | 14.23 | 14.53 | 606,012 | -0.06(-0.41%) |
Jun 21, 2012 | 15.57 | 15.58 | 14.59 | 14.59 | 979,832 | -1.11(-7.07%) |
Jun 20, 2012 | 16.05 | 16.19 | 15.50 | 15.70 | 717,782 | -0.45(-2.76%) |
Jun 19, 2012 | 15.80 | 16.31 | 15.56 | 16.15 | 591,961 | +0.38(+2.39%) |
Jun 18, 2012 | 15.45 | 16.00 | 15.26 | 15.77 | 665,138 | +0.17(+1.08%) |
Jun 15, 2012 | 15.71 | 15.87 | 15.32 | 15.60 | 2,377,576 | -0.05(-0.32%) |
Jun 14, 2012 | 16.00 | 16.16 | 15.38 | 15.65 | 991,917 | -0.19(-1.19%) |
Jun 13, 2012 | 15.95 | 16.23 | 15.68 | 15.84 | 1,002,045 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.93 | 15.19 | 15.92 | 873,453 | +0.80(+5.31%) |
Jun 11, 2012 | 15.56 | 15.65 | 14.99 | 15.12 | 581,452 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.51 | 14.70 | 15.46 | 554,551 | +0.22(+1.43%) |
Jun 07, 2012 | 15.77 | 15.86 | 15.02 | 15.25 | 647,024 | -0.39(-2.47%) |
Jun 06, 2012 | 15.34 | 15.81 | 15.29 | 15.63 | 1,333,429 | +0.66(+4.44%) |
Jun 05, 2012 | 14.59 | 15.01 | 14.51 | 14.97 | 794,126 | +0.38(+2.58%) |
Jun 04, 2012 | 14.60 | 14.70 | 14.08 | 14.59 | 704,230 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.65 | 13.76 | 14.60 | 856,822 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.21 | 13.54 | 13.68 | 526,606 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.31 | 13.52 | 14.12 | 732,054 | -0.20(-1.39%) |
May 29, 2012 | 14.50 | 14.65 | 14.16 | 14.31 | 493,368 | -0.01(-0.07%) |
May 25, 2012 | 14.28 | 14.52 | 14.10 | 14.32 | 417,839 | +0.07(+0.49%) |
May 24, 2012 | 14.52 | 14.67 | 13.91 | 14.25 | 766,716 | +0.08(+0.56%) |
May 23, 2012 | 13.25 | 14.24 | 12.94 | 14.17 | 1,013,985 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.48 | 13.63 | 787,668 | -0.14(-1.01%) |
May 21, 2012 | 13.17 | 13.82 | 13.13 | 13.77 | 517,003 | +0.66(+5.07%) |
May 18, 2012 | 13.09 | 13.48 | 12.84 | 13.10 | 1,131,467 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.42 | 12.71 | 1,001,615 | +0.42(+3.39%) |
May 16, 2012 | 12.39 | 12.94 | 12.01 | 12.29 | 1,212,607 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.24 | 12.39 | 1,877,476 | -1.51(-10.84%) |
May 14, 2012 | 14.23 | 14.62 | 13.90 | 13.90 | 574,125 | -0.70(-4.82%) |
May 11, 2012 | 14.41 | 14.91 | 14.35 | 14.60 | 483,458 | -0.03(-0.20%) |
May 10, 2012 | 14.78 | 15.07 | 14.55 | 14.63 | 666,887 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.87 | 13.94 | 14.54 | 1,160,492 | -0.01(-0.07%) |
May 08, 2012 | 14.18 | 14.56 | 14.15 | 14.55 | 844,012 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.36 | 14.55 | 14.60 | 752,141 | -0.64(-4.23%) |
May 04, 2012 | 14.91 | 15.30 | 14.69 | 15.25 | 925,410 | +0.33(+2.19%) |
May 03, 2012 | 15.40 | 15.41 | 14.60 | 14.92 | 694,649 | -0.59(-3.83%) |
May 02, 2012 | 15.71 | 15.71 | 15.26 | 15.51 | 458,692 | -0.40(-2.49%) |
May 01, 2012 | 15.70 | 16.03 | 15.67 | 15.91 | 517,427 | +0.28(+1.78%) |
Apr 30, 2012 | 15.16 | 15.77 | 15.09 | 15.63 | 692,557 | +0.23(+1.48%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.22 | 15.40 | 423,271 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.56 | 15.17 | 15.52 | 465,524 | +0.37(+2.42%) |
Apr 25, 2012 | 14.74 | 15.21 | 14.44 | 15.16 | 764,534 | +0.57(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.54 | 14.58 | 418,381 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.55 | 14.71 | 772,191 | -0.66(-4.32%) |
Apr 20, 2012 | 15.77 | 15.88 | 15.33 | 15.37 | 406,499 | -0.32(-2.02%) |
Apr 19, 2012 | 15.52 | 15.79 | 15.41 | 15.69 | 512,180 | +0.28(+1.80%) |
Apr 18, 2012 | 15.53 | 15.79 | 15.31 | 15.41 | 446,121 | -0.27(-1.71%) |
Apr 17, 2012 | 15.51 | 15.96 | 15.36 | 15.68 | 407,143 | +0.41(+2.66%) |
Apr 16, 2012 | 15.57 | 15.72 | 15.07 | 15.28 | 751,545 | -0.30(-1.91%) |
Apr 13, 2012 | 15.97 | 16.03 | 15.54 | 15.57 | 558,863 | -0.59(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.17 | 742,651 | +0.98(+6.46%) |
Apr 11, 2012 | 15.46 | 15.62 | 15.16 | 15.19 | 466,236 | -0.16(-1.03%) |
Apr 10, 2012 | 15.39 | 15.55 | 14.94 | 15.34 | 697,562 | -0.06(-0.39%) |
Apr 09, 2012 | 15.59 | 15.83 | 15.36 | 15.40 | 527,542 | -0.18(-1.15%) |
Apr 05, 2012 | 15.80 | 15.99 | 15.54 | 15.58 | 480,943 | -0.14(-0.88%) |
Apr 04, 2012 | 15.79 | 16.06 | 15.44 | 15.72 | 974,605 | -0.70(-4.28%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.14 | 16.43 | 789,370 | -0.46(-2.70%) |