Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.90 | 20.23 | 19.74 | 20.20 | 6,711,813 | +0.31(+1.55%) |
Dec 28, 2012 | 20.03 | 20.11 | 19.87 | 19.89 | 6,623,637 | -0.29(-1.43%) |
Dec 27, 2012 | 20.39 | 20.40 | 19.97 | 20.18 | 7,991,092 | -0.19(-0.92%) |
Dec 26, 2012 | 20.48 | 20.57 | 20.29 | 20.37 | 4,687,582 | -0.11(-0.52%) |
Dec 24, 2012 | 20.48 | 20.55 | 20.43 | 20.47 | 1,800,963 | -0.01(-0.06%) |
Dec 21, 2012 | 20.70 | 20.72 | 20.41 | 20.49 | 10,023,692 | -0.34(-1.63%) |
Dec 20, 2012 | 20.76 | 20.83 | 20.54 | 20.82 | 5,609,401 | +0.12(+0.59%) |
Dec 19, 2012 | 20.84 | 20.87 | 20.65 | 20.70 | 8,414,041 | -0.10(-0.46%) |
Dec 18, 2012 | 20.59 | 20.82 | 20.54 | 20.80 | 8,432,561 | +0.21(+1.00%) |
Dec 17, 2012 | 20.37 | 20.60 | 20.30 | 20.59 | 5,472,749 | +0.33(+1.62%) |
Dec 14, 2012 | 20.33 | 20.42 | 20.22 | 20.26 | 6,246,151 | -0.07(-0.36%) |
Dec 13, 2012 | 20.62 | 20.75 | 20.30 | 20.34 | 5,385,949 | -0.29(-1.42%) |
Dec 12, 2012 | 20.72 | 20.91 | 20.58 | 20.63 | 7,495,260 | +0.04(+0.18%) |
Dec 11, 2012 | 20.50 | 20.64 | 20.40 | 20.59 | 7,280,463 | +0.20(+0.97%) |
Dec 10, 2012 | 20.33 | 20.50 | 20.30 | 20.39 | 4,759,640 | -0.00(-0.02%) |
Dec 07, 2012 | 20.61 | 20.70 | 20.28 | 20.40 | 6,320,663 | -0.08(-0.41%) |
Dec 06, 2012 | 20.37 | 20.49 | 20.11 | 20.48 | 6,306,159 | +0.08(+0.41%) |
Dec 05, 2012 | 20.08 | 20.46 | 20.02 | 20.40 | 8,805,970 | +0.38(+1.92%) |
Dec 04, 2012 | 20.06 | 20.13 | 19.90 | 20.01 | 5,984,625 | -0.16(-0.79%) |
Nov 30, 2012 | 20.05 | 20.23 | 19.97 | 20.17 | 7,654,139 | +0.12(+0.61%) |
Nov 29, 2012 | 19.83 | 20.08 | 19.80 | 20.05 | 6,388,068 | +0.26(+1.31%) |
Nov 28, 2012 | 19.55 | 19.81 | 19.45 | 19.79 | 5,033,029 | +0.18(+0.93%) |
Nov 27, 2012 | 19.73 | 19.79 | 19.56 | 19.61 | 6,231,092 | -0.13(-0.66%) |
Nov 26, 2012 | 19.63 | 19.80 | 19.61 | 19.74 | 6,881,310 | -0.02(-0.08%) |
Nov 23, 2012 | 19.61 | 19.76 | 19.56 | 19.75 | 3,052,587 | +0.25(+1.29%) |
Nov 21, 2012 | 19.50 | 19.51 | 19.21 | 19.50 | 5,425,106 | +0.10(+0.53%) |
Nov 20, 2012 | 19.50 | 19.61 | 19.23 | 19.40 | 7,961,455 | -0.18(-0.93%) |
Nov 19, 2012 | 19.39 | 19.59 | 19.31 | 19.58 | 8,458,372 | +0.39(+2.04%) |
Nov 16, 2012 | 19.10 | 19.21 | 18.88 | 19.19 | 12,439,942 | +0.10(+0.54%) |
Nov 15, 2012 | 18.92 | 19.31 | 18.84 | 19.09 | 10,716,023 | +0.19(+1.01%) |
Nov 14, 2012 | 19.10 | 19.31 | 18.85 | 18.90 | 9,759,778 | -0.15(-0.78%) |
Nov 13, 2012 | 18.83 | 19.27 | 18.79 | 19.05 | 7,049,745 | +0.07(+0.38%) |
Nov 12, 2012 | 18.95 | 19.00 | 18.83 | 18.97 | 4,712,451 | +0.08(+0.44%) |
Nov 09, 2012 | 18.82 | 19.00 | 18.68 | 18.89 | 10,186,351 | +0.10(+0.51%) |
Nov 08, 2012 | 19.12 | 19.29 | 18.79 | 18.80 | 8,066,142 | -0.29(-1.51%) |
Nov 07, 2012 | 19.45 | 19.45 | 18.97 | 19.08 | 9,329,183 | -0.65(-3.28%) |
Nov 06, 2012 | 19.35 | 19.83 | 19.29 | 19.73 | 11,754,243 | +0.38(+1.95%) |
Nov 05, 2012 | 19.08 | 19.40 | 18.95 | 19.35 | 6,793,132 | +0.21(+1.11%) |
Nov 02, 2012 | 19.35 | 19.37 | 19.01 | 19.14 | 6,549,017 | -0.12(-0.61%) |
Nov 01, 2012 | 18.89 | 19.31 | 18.83 | 19.26 | 8,117,999 | +0.44(+2.33%) |
Oct 31, 2012 | 18.79 | 18.95 | 18.69 | 18.82 | 6,755,859 | +0.08(+0.40%) |
Oct 26, 2012 | 18.86 | 18.74 | 18.74 | 18.74 | 5,735,356 | -0.17(-0.90%) |
Oct 25, 2012 | 18.86 | 18.97 | 18.68 | 18.91 | 7,073,120 | +0.22(+1.19%) |
Oct 24, 2012 | 18.75 | 19.01 | 18.36 | 18.69 | 10,480,622 | -0.08(-0.44%) |
Oct 23, 2012 | 18.68 | 18.81 | 18.61 | 18.77 | 7,445,708 | -0.01(-0.06%) |
Oct 19, 2012 | 18.87 | 18.98 | 18.66 | 18.78 | 8,876,666 | -0.16(-0.84%) |
Oct 18, 2012 | 18.93 | 19.08 | 18.80 | 18.94 | 7,428,679 | -0.06(-0.34%) |
Oct 17, 2012 | 18.80 | 19.04 | 18.69 | 19.01 | 7,816,343 | +0.33(+1.76%) |
Oct 16, 2012 | 18.52 | 18.79 | 18.50 | 18.68 | 6,938,774 | +0.24(+1.29%) |
Oct 15, 2012 | 18.28 | 18.46 | 18.11 | 18.44 | 5,509,318 | +0.24(+1.33%) |
Oct 12, 2012 | 18.24 | 18.29 | 17.97 | 18.20 | 5,539,414 | -0.06(-0.31%) |
Oct 11, 2012 | 18.15 | 18.36 | 18.14 | 18.25 | 5,054,825 | +0.26(+1.43%) |
Oct 10, 2012 | 18.15 | 18.21 | 17.93 | 18.00 | 7,044,883 | -0.17(-0.94%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.15 | 18.17 | 3,990,738 | -0.23(-1.25%) |
Oct 08, 2012 | 18.24 | 18.44 | 18.22 | 18.40 | 2,372,291 | +0.02(+0.12%) |
Oct 05, 2012 | 18.45 | 18.58 | 18.26 | 18.38 | 6,311,453 | +0.07(+0.37%) |
Oct 04, 2012 | 18.09 | 18.33 | 18.03 | 18.31 | 5,182,198 | +0.34(+1.89%) |
Oct 03, 2012 | 18.07 | 18.10 | 17.86 | 17.97 | 4,930,721 | -0.01(-0.06%) |
Oct 02, 2012 | 18.09 | 18.18 | 17.86 | 17.98 | 5,121,503 | -0.02(-0.08%) |
Oct 01, 2012 | 18.21 | 18.32 | 17.94 | 17.99 | 4,769,774 | -0.11(-0.59%) |
Sep 28, 2012 | 17.98 | 18.18 | 17.84 | 18.10 | 7,208,167 | +0.06(+0.34%) |
Sep 27, 2012 | 17.79 | 18.07 | 17.75 | 18.04 | 6,254,184 | +0.40(+2.29%) |
Sep 26, 2012 | 17.94 | 17.94 | 17.52 | 17.63 | 8,707,132 | -0.34(-1.91%) |
Sep 25, 2012 | 18.33 | 18.45 | 17.98 | 17.98 | 6,610,786 | -0.28(-1.55%) |
Sep 24, 2012 | 18.16 | 18.39 | 18.15 | 18.26 | 5,206,680 | +0.05(+0.27%) |
Sep 21, 2012 | 18.49 | 18.49 | 18.21 | 18.21 | 7,866,919 | -0.18(-0.97%) |
Sep 20, 2012 | 18.31 | 18.43 | 18.16 | 18.39 | 5,442,645 | +0.02(+0.10%) |
Sep 19, 2012 | 18.40 | 18.50 | 18.30 | 18.37 | 5,500,673 | -0.03(-0.19%) |
Sep 18, 2012 | 18.49 | 18.53 | 18.32 | 18.41 | 7,335,783 | -0.22(-1.18%) |
Sep 17, 2012 | 18.70 | 18.79 | 18.53 | 18.63 | 6,306,003 | -0.15(-0.79%) |
Sep 14, 2012 | 18.73 | 18.99 | 18.68 | 18.77 | 7,023,162 | +0.12(+0.65%) |
Sep 13, 2012 | 18.35 | 18.72 | 18.11 | 18.65 | 7,804,190 | +0.30(+1.65%) |
Sep 12, 2012 | 18.32 | 18.49 | 18.24 | 18.35 | 5,899,111 | -0.03(-0.16%) |
Sep 11, 2012 | 18.15 | 18.43 | 18.15 | 18.38 | 6,993,797 | +0.23(+1.29%) |
Sep 10, 2012 | 18.30 | 18.37 | 18.14 | 18.15 | 5,961,752 | -0.11(-0.60%) |
Sep 07, 2012 | 18.00 | 18.35 | 17.98 | 18.25 | 9,768,050 | +0.33(+1.86%) |
Sep 06, 2012 | 17.52 | 17.94 | 17.49 | 17.92 | 8,744,812 | +0.58(+3.33%) |
Sep 05, 2012 | 17.55 | 17.62 | 17.31 | 17.34 | 7,430,103 | -0.23(-1.33%) |
Sep 04, 2012 | 17.49 | 17.62 | 17.36 | 17.58 | 4,959,683 | +0.12(+0.69%) |
Aug 31, 2012 | 17.52 | 17.60 | 17.39 | 17.46 | 6,809,938 | +0.06(+0.35%) |
Aug 30, 2012 | 17.41 | 17.48 | 17.30 | 17.40 | 3,678,323 | -0.12(-0.67%) |
Aug 29, 2012 | 17.50 | 17.57 | 17.42 | 17.51 | 3,733,584 | +0.07(+0.39%) |
Aug 27, 2012 | 17.52 | 17.59 | 17.40 | 17.45 | 4,100,395 | -0.01(-0.06%) |
Aug 24, 2012 | 17.22 | 17.50 | 17.21 | 17.46 | 5,902,399 | +0.18(+1.03%) |
Aug 23, 2012 | 17.39 | 17.40 | 17.19 | 17.28 | 4,023,453 | -0.14(-0.82%) |
Aug 22, 2012 | 17.54 | 17.58 | 17.31 | 17.42 | 4,511,806 | -0.16(-0.90%) |
Aug 21, 2012 | 17.53 | 17.73 | 17.43 | 17.58 | 9,728,362 | +0.16(+0.89%) |
Aug 20, 2012 | 17.37 | 17.49 | 17.29 | 17.43 | 5,552,799 | -0.01(-0.04%) |
Aug 17, 2012 | 17.38 | 17.45 | 17.21 | 17.43 | 5,278,324 | +0.08(+0.48%) |
Aug 16, 2012 | 17.28 | 17.42 | 17.15 | 17.35 | 5,338,818 | +0.10(+0.57%) |
Aug 15, 2012 | 17.09 | 17.35 | 17.06 | 17.25 | 4,779,305 | +0.16(+0.91%) |
Aug 14, 2012 | 17.35 | 17.41 | 17.05 | 17.10 | 5,189,340 | -0.12(-0.72%) |
Aug 13, 2012 | 17.25 | 17.30 | 17.10 | 17.22 | 5,230,155 | +0.01(+0.07%) |
Aug 10, 2012 | 17.10 | 17.25 | 17.00 | 17.21 | 5,322,658 | +0.06(+0.35%) |
Aug 09, 2012 | 16.96 | 17.23 | 16.90 | 17.15 | 6,832,301 | -0.03(-0.17%) |
Aug 08, 2012 | 16.96 | 17.23 | 16.96 | 17.18 | 5,000,405 | +0.09(+0.50%) |
Aug 07, 2012 | 16.96 | 17.24 | 16.91 | 17.10 | 8,931,264 | +0.23(+1.36%) |
Aug 06, 2012 | 16.78 | 16.98 | 16.73 | 16.87 | 5,857,916 | +0.14(+0.81%) |
Aug 03, 2012 | 16.55 | 16.87 | 16.44 | 16.73 | 10,035,640 | +0.54(+3.34%) |
Aug 02, 2012 | 16.32 | 16.34 | 15.91 | 16.19 | 15,081,349 | -0.25(-1.51%) |
Aug 01, 2012 | 16.56 | 17.61 | 16.35 | 16.44 | 26,633,102 | +0.01(+0.05%) |
Jul 31, 2012 | 16.57 | 16.57 | 16.33 | 16.43 | 7,385,493 | -0.02(-0.14%) |
Jul 30, 2012 | 16.26 | 16.51 | 16.19 | 16.45 | 6,806,687 | +0.13(+0.81%) |
Jul 27, 2012 | 15.71 | 16.41 | 15.62 | 16.32 | 10,764,160 | +0.75(+4.85%) |
Jul 26, 2012 | 15.80 | 15.91 | 15.44 | 15.57 | 11,064,053 | +0.07(+0.46%) |
Jul 25, 2012 | 15.88 | 15.93 | 15.38 | 15.50 | 12,280,682 | -0.27(-1.74%) |
Jul 24, 2012 | 15.91 | 16.01 | 15.56 | 15.77 | 8,445,940 | -0.15(-0.92%) |
Jul 23, 2012 | 16.09 | 16.09 | 15.69 | 15.92 | 11,795,949 | -0.33(-2.01%) |
Jul 20, 2012 | 16.52 | 16.59 | 16.11 | 16.24 | 11,813,436 | -0.29(-1.73%) |
Jul 19, 2012 | 16.52 | 16.61 | 16.43 | 16.53 | 5,534,828 | +0.05(+0.32%) |
Jul 18, 2012 | 16.43 | 16.58 | 16.34 | 16.48 | 6,072,217 | +0.11(+0.66%) |
Jul 17, 2012 | 16.34 | 16.40 | 16.09 | 16.37 | 6,571,347 | +0.15(+0.95%) |
Jul 16, 2012 | 16.30 | 16.31 | 16.10 | 16.21 | 5,729,383 | -0.15(-0.92%) |
Jul 13, 2012 | 16.05 | 16.42 | 15.98 | 16.36 | 7,038,462 | +0.44(+2.73%) |
Jul 12, 2012 | 16.01 | 16.10 | 15.82 | 15.93 | 5,771,221 | -0.20(-1.21%) |
Jul 11, 2012 | 15.93 | 16.16 | 15.91 | 16.12 | 7,288,553 | +0.25(+1.58%) |
Jul 10, 2012 | 16.08 | 16.25 | 15.80 | 15.87 | 6,276,236 | -0.10(-0.63%) |
Jul 09, 2012 | 15.95 | 16.00 | 15.83 | 15.97 | 3,975,394 | -0.03(-0.16%) |
Jul 06, 2012 | 15.91 | 16.05 | 15.80 | 16.00 | 3,826,328 | -0.12(-0.75%) |
Jul 05, 2012 | 16.13 | 16.23 | 15.99 | 16.12 | 4,685,750 | -0.16(-0.97%) |
Jul 03, 2012 | 16.07 | 16.33 | 16.00 | 16.28 | 4,142,594 | +0.20(+1.26%) |
Jul 02, 2012 | 16.09 | 16.29 | 15.87 | 16.07 | 6,308,924 | +0.09(+0.56%) |
Jun 29, 2012 | 15.83 | 16.00 | 15.77 | 15.98 | 10,742,569 | +0.60(+3.88%) |
Jun 28, 2012 | 15.08 | 15.40 | 15.04 | 15.39 | 7,239,102 | +0.10(+0.64%) |
Jun 27, 2012 | 15.13 | 15.32 | 15.04 | 15.29 | 4,971,625 | +0.20(+1.29%) |
Jun 26, 2012 | 14.96 | 15.19 | 14.87 | 15.09 | 6,865,138 | +0.21(+1.39%) |
Jun 25, 2012 | 15.24 | 15.24 | 14.76 | 14.89 | 8,760,909 | -0.54(-3.50%) |
Jun 22, 2012 | 15.53 | 15.58 | 15.33 | 15.43 | 6,466,538 | +0.01(+0.10%) |
Jun 21, 2012 | 15.97 | 16.07 | 15.35 | 15.41 | 7,606,389 | -0.50(-3.11%) |
Jun 20, 2012 | 15.89 | 16.04 | 15.73 | 15.91 | 6,685,974 | +0.06(+0.38%) |
Jun 19, 2012 | 15.65 | 15.92 | 15.62 | 15.85 | 6,670,464 | +0.32(+2.08%) |
Jun 18, 2012 | 15.69 | 15.69 | 15.43 | 15.53 | 6,763,429 | -0.23(-1.45%) |
Jun 15, 2012 | 15.71 | 15.81 | 15.63 | 15.76 | 9,387,663 | +0.13(+0.84%) |
Jun 14, 2012 | 15.16 | 15.65 | 15.08 | 15.62 | 11,412,422 | +0.51(+3.35%) |
Jun 13, 2012 | 15.19 | 15.41 | 15.05 | 15.12 | 7,073,897 | -0.14(-0.89%) |
Jun 12, 2012 | 15.03 | 15.28 | 15.02 | 15.25 | 7,209,207 | +0.24(+1.60%) |
Jun 11, 2012 | 15.47 | 15.51 | 15.00 | 15.01 | 7,492,268 | -0.24(-1.57%) |
Jun 08, 2012 | 15.29 | 15.31 | 15.07 | 15.25 | 9,799,359 | -0.10(-0.64%) |
Jun 07, 2012 | 15.37 | 15.67 | 15.28 | 15.35 | 15,254,476 | +0.14(+0.91%) |
Jun 06, 2012 | 14.78 | 15.21 | 14.70 | 15.21 | 8,569,954 | +0.62(+4.22%) |
Jun 05, 2012 | 14.33 | 14.68 | 14.33 | 14.60 | 9,189,322 | +0.17(+1.14%) |
Jun 04, 2012 | 14.54 | 14.64 | 14.31 | 14.43 | 9,205,959 | -0.08(-0.52%) |
Jun 01, 2012 | 14.70 | 14.79 | 14.48 | 14.51 | 10,330,817 | -0.54(-3.57%) |
May 31, 2012 | 14.92 | 15.16 | 14.66 | 15.04 | 12,127,614 | +0.16(+1.06%) |
May 30, 2012 | 14.94 | 14.97 | 14.72 | 14.88 | 9,125,843 | -0.22(-1.47%) |
May 29, 2012 | 14.88 | 15.12 | 14.84 | 15.11 | 8,764,146 | +0.39(+2.63%) |
May 25, 2012 | 14.88 | 14.97 | 14.65 | 14.72 | 6,372,225 | -0.17(-1.16%) |
May 24, 2012 | 15.06 | 15.06 | 14.70 | 14.89 | 7,991,395 | -0.06(-0.40%) |
May 23, 2012 | 14.92 | 15.00 | 14.58 | 14.95 | 10,726,460 | -0.10(-0.67%) |
May 22, 2012 | 14.98 | 15.30 | 14.91 | 15.05 | 10,205,209 | +0.14(+0.96%) |
May 21, 2012 | 14.87 | 15.07 | 14.66 | 14.91 | 9,460,553 | +0.25(+1.69%) |
May 18, 2012 | 15.05 | 15.16 | 14.60 | 14.66 | 13,702,777 | -0.28(-1.88%) |
May 17, 2012 | 15.45 | 15.53 | 14.88 | 14.94 | 19,563,440 | -0.67(-4.30%) |
May 16, 2012 | 16.16 | 16.34 | 15.61 | 15.62 | 11,276,862 | -0.36(-2.26%) |
May 15, 2012 | 15.94 | 16.20 | 15.89 | 15.98 | 10,988,509 | -0.06(-0.37%) |
May 14, 2012 | 15.92 | 16.14 | 15.88 | 16.04 | 9,248,506 | -0.11(-0.70%) |
May 11, 2012 | 15.86 | 16.37 | 15.80 | 16.15 | 8,166,296 | +0.10(+0.63%) |
May 10, 2012 | 16.15 | 16.29 | 16.00 | 16.05 | 8,236,607 | +0.12(+0.75%) |
May 09, 2012 | 15.97 | 16.11 | 15.80 | 15.93 | 8,316,221 | -0.31(-1.88%) |
May 08, 2012 | 16.11 | 16.27 | 15.94 | 16.23 | 8,635,233 | -0.06(-0.34%) |
May 07, 2012 | 16.13 | 16.31 | 16.02 | 16.29 | 8,410,025 | +0.10(+0.60%) |
May 04, 2012 | 16.41 | 16.45 | 16.06 | 16.19 | 9,353,845 | -0.32(-1.96%) |
May 03, 2012 | 16.76 | 16.87 | 16.50 | 16.52 | 9,903,974 | -0.25(-1.47%) |
May 02, 2012 | 16.91 | 16.91 | 16.54 | 16.76 | 8,035,698 | -0.19(-1.10%) |
May 01, 2012 | 16.75 | 17.19 | 16.71 | 16.95 | 12,857,184 | +0.18(+1.04%) |
Apr 30, 2012 | 16.74 | 16.80 | 16.58 | 16.77 | 7,791,226 | -0.05(-0.29%) |
Apr 27, 2012 | 16.84 | 16.91 | 16.60 | 16.82 | 7,334,871 | +0.06(+0.33%) |
Apr 26, 2012 | 16.82 | 16.85 | 16.50 | 16.77 | 12,505,152 | -0.09(-0.53%) |
Apr 25, 2012 | 16.48 | 17.02 | 16.40 | 16.86 | 24,858,320 | +1.21(+7.76%) |
Apr 24, 2012 | 15.50 | 15.85 | 15.44 | 15.64 | 13,356,436 | +0.24(+1.55%) |
Apr 23, 2012 | 15.27 | 15.45 | 15.09 | 15.40 | 20,730,964 | -0.10(-0.62%) |
Apr 20, 2012 | 15.80 | 15.93 | 15.49 | 15.50 | 13,289,637 | -0.25(-1.58%) |
Apr 19, 2012 | 15.97 | 16.01 | 15.62 | 15.75 | 11,339,969 | -0.19(-1.19%) |
Apr 18, 2012 | 16.19 | 16.19 | 15.88 | 15.94 | 8,022,641 | -0.34(-2.06%) |
Apr 17, 2012 | 16.12 | 16.33 | 15.92 | 16.28 | 8,196,478 | +0.34(+2.10%) |
Apr 16, 2012 | 15.96 | 16.13 | 15.81 | 15.94 | 6,917,184 | -0.03(-0.19%) |
Apr 13, 2012 | 16.44 | 16.47 | 15.97 | 15.97 | 9,719,513 | -0.50(-3.01%) |
Apr 12, 2012 | 16.05 | 16.48 | 16.05 | 16.47 | 10,925,301 | +0.44(+2.72%) |
Apr 11, 2012 | 15.97 | 16.08 | 15.83 | 16.03 | 10,398,429 | +0.31(+1.94%) |
Apr 10, 2012 | 16.15 | 16.29 | 15.66 | 15.72 | 14,235,106 | -0.52(-3.21%) |
Apr 09, 2012 | 16.37 | 16.38 | 16.18 | 16.25 | 6,698,633 | -0.44(-2.63%) |
Apr 05, 2012 | 16.67 | 16.75 | 16.54 | 16.69 | 5,849,172 | -0.09(-0.53%) |
Apr 04, 2012 | 16.86 | 16.87 | 16.61 | 16.77 | 7,851,336 | -0.30(-1.75%) |
Apr 03, 2012 | 17.21 | 17.31 | 16.86 | 17.07 | 8,226,914 | -0.21(-1.23%) |
Apr 02, 2012 | 17.10 | 17.35 | 17.04 | 17.29 | 7,946,297 | +0.16(+0.91%) |
Mar 30, 2012 | 17.16 | 17.23 | 16.96 | 17.13 | 5,649,310 | +0.07(+0.41%) |
Mar 29, 2012 | 17.19 | 17.25 | 16.85 | 17.06 | 9,976,288 | -0.26(-1.53%) |
Mar 28, 2012 | 17.37 | 17.45 | 17.08 | 17.32 | 6,508,240 | -0.05(-0.28%) |
Mar 27, 2012 | 17.53 | 17.56 | 17.28 | 17.37 | 5,747,418 | -0.08(-0.47%) |
Mar 26, 2012 | 17.22 | 17.48 | 17.14 | 17.45 | 12,896,207 | +0.42(+2.49%) |
Mar 23, 2012 | 17.02 | 17.10 | 16.92 | 17.03 | 6,004,067 | +0.04(+0.26%) |
Mar 22, 2012 | 17.27 | 17.29 | 16.89 | 16.98 | 8,415,454 | -0.41(-2.33%) |
Mar 21, 2012 | 17.74 | 17.74 | 17.34 | 17.39 | 9,657,558 | -0.32(-1.83%) |
Mar 20, 2012 | 17.59 | 17.83 | 17.48 | 17.71 | 8,423,396 | -0.00(-0.02%) |
Mar 19, 2012 | 17.46 | 17.96 | 17.43 | 17.72 | 11,382,942 | +0.26(+1.49%) |
Mar 16, 2012 | 17.71 | 17.83 | 17.42 | 17.46 | 9,644,244 | -0.23(-1.33%) |
Mar 15, 2012 | 17.24 | 17.70 | 17.15 | 17.69 | 10,467,665 | +0.48(+2.79%) |
Mar 14, 2012 | 17.13 | 17.34 | 17.04 | 17.21 | 8,796,354 | +0.05(+0.30%) |
Mar 13, 2012 | 16.78 | 17.16 | 16.69 | 17.16 | 8,217,222 | +0.50(+3.00%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.58 | 16.66 | 6,327,826 | -0.16(-0.95%) |
Mar 09, 2012 | 16.65 | 16.97 | 16.55 | 16.82 | 10,388,199 | +0.15(+0.89%) |
Mar 08, 2012 | 17.00 | 17.00 | 16.53 | 16.67 | 12,168,079 | -0.20(-1.19%) |
Mar 07, 2012 | 16.99 | 17.03 | 16.83 | 16.87 | 8,856,107 | +0.03(+0.18%) |
Mar 06, 2012 | 17.27 | 17.29 | 16.73 | 16.84 | 11,231,991 | -0.67(-3.85%) |
Mar 05, 2012 | 17.44 | 17.62 | 17.39 | 17.52 | 4,791,854 | -0.02(-0.11%) |
Mar 02, 2012 | 17.67 | 17.70 | 17.48 | 17.53 | 6,123,480 | -0.12(-0.70%) |
Mar 01, 2012 | 17.64 | 17.91 | 17.56 | 17.66 | 7,678,581 | +0.06(+0.34%) |
Feb 29, 2012 | 17.52 | 17.86 | 17.52 | 17.60 | 11,398,512 | +0.13(+0.77%) |
Feb 28, 2012 | 17.45 | 17.50 | 17.19 | 17.46 | 8,157,041 | +0.07(+0.41%) |
Feb 27, 2012 | 17.37 | 17.46 | 17.20 | 17.39 | 7,911,337 | -0.07(-0.43%) |
Feb 24, 2012 | 17.69 | 17.78 | 17.43 | 17.47 | 7,798,547 | -0.13(-0.72%) |
Feb 23, 2012 | 17.49 | 17.68 | 17.46 | 17.59 | 8,387,216 | +0.10(+0.60%) |
Feb 22, 2012 | 17.82 | 17.84 | 17.49 | 17.49 | 9,638,439 | -0.35(-1.98%) |
Feb 21, 2012 | 17.96 | 18.08 | 17.77 | 17.84 | 8,534,102 | -0.04(-0.21%) |
Feb 17, 2012 | 17.99 | 18.00 | 17.76 | 17.88 | 9,230,324 | -0.06(-0.35%) |
Feb 16, 2012 | 17.83 | 18.10 | 17.78 | 17.94 | 9,179,759 | +0.04(+0.23%) |
Feb 15, 2012 | 18.20 | 18.27 | 17.81 | 17.90 | 7,715,642 | -0.18(-1.01%) |
Feb 14, 2012 | 18.13 | 18.16 | 17.86 | 18.09 | 8,348,215 | -0.13(-0.72%) |
Feb 13, 2012 | 18.02 | 18.28 | 18.02 | 18.22 | 7,990,172 | +0.34(+1.90%) |
Feb 10, 2012 | 17.90 | 17.93 | 17.76 | 17.88 | 7,503,432 | -0.26(-1.43%) |
Feb 09, 2012 | 18.31 | 18.38 | 17.96 | 18.14 | 7,816,219 | -0.13(-0.69%) |
Feb 08, 2012 | 18.25 | 18.33 | 18.11 | 18.26 | 6,616,248 | +0.03(+0.18%) |
Feb 07, 2012 | 18.24 | 18.45 | 18.14 | 18.23 | 8,590,525 | -0.12(-0.64%) |
Feb 06, 2012 | 18.33 | 18.41 | 18.23 | 18.35 | 6,639,208 | -0.14(-0.76%) |
Feb 03, 2012 | 18.20 | 18.62 | 18.11 | 18.49 | 13,101,480 | +0.55(+3.09%) |
Feb 02, 2012 | 17.94 | 18.00 | 17.66 | 17.93 | 9,257,999 | +0.08(+0.46%) |
Feb 01, 2012 | 17.83 | 18.07 | 17.23 | 17.85 | 26,430,550 | +0.01(+0.06%) |
Jan 31, 2012 | 18.18 | 18.22 | 17.80 | 17.84 | 13,972,079 | -0.07(-0.37%) |
Jan 30, 2012 | 17.94 | 17.98 | 17.64 | 17.91 | 11,973,041 | -0.23(-1.28%) |
Jan 27, 2012 | 17.93 | 18.23 | 17.86 | 18.14 | 10,889,541 | +0.10(+0.53%) |
Jan 26, 2012 | 18.34 | 18.34 | 17.87 | 18.04 | 11,718,524 | -0.14(-0.77%) |
Jan 25, 2012 | 18.04 | 18.20 | 17.88 | 18.18 | 10,847,100 | +0.03(+0.18%) |
Jan 24, 2012 | 17.65 | 18.21 | 17.55 | 18.15 | 11,900,671 | +0.38(+2.12%) |
Jan 23, 2012 | 17.73 | 18.00 | 17.64 | 17.77 | 7,655,739 | +0.05(+0.29%) |
Jan 20, 2012 | 17.44 | 17.75 | 17.34 | 17.72 | 12,608,680 | +0.29(+1.65%) |
Jan 19, 2012 | 16.85 | 17.48 | 16.85 | 17.43 | 23,359,914 | +0.72(+4.32%) |
Jan 18, 2012 | 16.19 | 16.77 | 16.06 | 16.71 | 10,989,018 | +0.53(+3.25%) |
Jan 17, 2012 | 16.21 | 16.34 | 16.12 | 16.19 | 10,805,173 | +0.21(+1.34%) |
Jan 13, 2012 | 16.05 | 16.07 | 15.65 | 15.97 | 11,310,237 | -0.33(-2.02%) |
Jan 12, 2012 | 16.45 | 16.59 | 16.09 | 16.30 | 10,426,475 | -0.05(-0.32%) |
Jan 11, 2012 | 16.16 | 16.38 | 16.09 | 16.35 | 10,071,823 | +0.13(+0.78%) |
Jan 10, 2012 | 16.25 | 16.36 | 16.16 | 16.23 | 12,202,574 | +0.24(+1.48%) |
Jan 09, 2012 | 16.08 | 16.16 | 15.71 | 15.99 | 16,174,384 | -0.37(-2.28%) |
Jan 06, 2012 | 16.59 | 16.61 | 16.33 | 16.36 | 6,433,533 | -0.23(-1.38%) |
Jan 05, 2012 | 16.31 | 16.75 | 16.03 | 16.59 | 8,436,510 | +0.11(+0.65%) |