Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 16.17 | 16.45 | 15.90 | 16.00 | 833,399 | -0.34(-2.06%) |
Feb 27, 2013 | 16.67 | 16.68 | 16.26 | 16.33 | 819,919 | -0.53(-3.12%) |
Feb 26, 2013 | 17.29 | 17.29 | 16.40 | 16.86 | 1,221,273 | -0.13(-0.76%) |
Feb 22, 2013 | 17.33 | 17.39 | 16.87 | 16.99 | 452,092 | -0.23(-1.32%) |
Feb 21, 2013 | 16.98 | 17.52 | 16.93 | 17.22 | 1,224,044 | +0.29(+1.70%) |
Feb 20, 2013 | 17.19 | 17.63 | 16.85 | 16.93 | 2,284,673 | +0.08(+0.47%) |
Feb 19, 2013 | 16.91 | 17.03 | 16.50 | 16.85 | 943,853 | -0.21(-1.22%) |
Feb 15, 2013 | 17.39 | 17.42 | 16.67 | 17.06 | 975,782 | -0.55(-3.15%) |
Feb 14, 2013 | 18.04 | 18.34 | 17.41 | 17.61 | 1,011,765 | -0.35(-1.93%) |
Feb 13, 2013 | 18.11 | 18.97 | 17.89 | 17.96 | 1,712,993 | +0.21(+1.17%) |
Feb 12, 2013 | 18.02 | 18.09 | 17.67 | 17.75 | 539,755 | -0.33(-1.81%) |
Feb 11, 2013 | 18.38 | 18.38 | 17.84 | 18.08 | 654,916 | -0.51(-2.72%) |
Feb 08, 2013 | 18.40 | 18.89 | 18.36 | 18.58 | 922,962 | +0.17(+0.91%) |
Feb 07, 2013 | 18.33 | 18.57 | 18.19 | 18.42 | 538,036 | -0.05(-0.27%) |
Feb 06, 2013 | 18.31 | 18.68 | 18.29 | 18.47 | 774,349 | +0.26(+1.42%) |
Feb 04, 2013 | 18.04 | 18.54 | 17.95 | 18.21 | 495,943 | -0.02(-0.11%) |
Feb 01, 2013 | 18.34 | 18.63 | 18.04 | 18.23 | 695,481 | +0.15(+0.82%) |
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,633 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,931 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,602 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,268 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,659 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,238 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.68 | 18.68 | 772,342 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.59 | 19.06 | 766,039 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,114 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,904 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,200 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,483 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,492 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.78 | 19.82 | 430,418 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,659 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.75 | 19.87 | 721,447 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.77 | 19.80 | 1,021,766 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,492 | -0.25(-1.22%) |
Jan 04, 2013 | 19.80 | 20.36 | 19.68 | 20.30 | 575,279 | +0.30(+1.49%) |
Jan 03, 2013 | 20.91 | 20.91 | 19.95 | 20.00 | 826,153 | -0.97(-4.63%) |
Jan 02, 2013 | 20.83 | 20.99 | 20.01 | 20.97 | 737,432 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,229 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,228 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,583 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,814 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,549 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.81 | 20.14 | 2,212,145 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,295,056 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,768 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.82 | 20.01 | 20.20 | 1,452,050 | -0.21(-1.02%) |
Dec 17, 2012 | 22.04 | 22.04 | 20.38 | 20.41 | 2,357,155 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,518 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,178 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.12 | 968,595 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,313 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.58 | 22.18 | 22.45 | 473,182 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.06 | 524,605 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 782,030 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,752 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,409 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.14 | 22.43 | 22.80 | 563,605 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,951 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.56 | 21.50 | 22.48 | 829,001 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,794 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.04 | 22.54 | 22.88 | 489,363 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.02 | 22.33 | 22.95 | 359,322 | +0.36(+1.58%) |
Nov 21, 2012 | 22.05 | 22.61 | 21.69 | 22.59 | 547,372 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.97 | 764,308 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,640 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,472 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,223 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,306 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,662 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.06 | 23.11 | 401,264 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 918,062 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,151 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.02 | 22.69 | 796,445 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.95 | 22.54 | 683,524 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,413 | -0.47(-2.05%) |
Nov 02, 2012 | 23.13 | 23.13 | 22.66 | 22.69 | 779,907 | -0.79(-3.38%) |
Nov 01, 2012 | 23.08 | 23.56 | 23.02 | 23.48 | 738,737 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.06 | 22.19 | 23.00 | 765,055 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 533,004 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 619,012 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 810,016 | -0.56(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.93 | 21.99 | 887,171 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,399 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,713 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.04 | 22.47 | 22.88 | 409,089 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,476 | +0.40(+1.78%) |
Oct 15, 2012 | 22.00 | 22.28 | 21.76 | 22.24 | 664,233 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,283 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.06 | 22.56 | 22.57 | 573,714 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,227 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.05 | 22.24 | 753,029 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,995 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.91 | 23.11 | 529,471 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,921 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,824 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,295 | -0.08(-0.35%) |
Oct 01, 2012 | 23.21 | 23.34 | 22.66 | 22.74 | 1,132,124 | -0.23(-0.99%) |
Sep 28, 2012 | 22.93 | 23.37 | 22.75 | 22.97 | 801,452 | -0.25(-1.07%) |
Sep 27, 2012 | 22.56 | 23.26 | 22.41 | 23.21 | 948,687 | +1.03(+4.65%) |
Sep 26, 2012 | 21.49 | 22.20 | 21.12 | 22.18 | 1,437,124 | +0.17(+0.77%) |
Sep 25, 2012 | 22.78 | 22.92 | 21.95 | 22.01 | 859,895 | -0.47(-2.07%) |
Sep 24, 2012 | 23.00 | 23.16 | 22.13 | 22.48 | 1,357,969 | -1.04(-4.42%) |
Sep 21, 2012 | 23.61 | 23.74 | 22.92 | 23.52 | 4,480,044 | +0.23(+0.98%) |
Sep 20, 2012 | 22.73 | 23.36 | 22.60 | 23.29 | 1,297,430 | +0.18(+0.77%) |
Sep 19, 2012 | 22.88 | 23.16 | 22.63 | 23.11 | 1,073,252 | +0.26(+1.13%) |
Sep 18, 2012 | 22.26 | 22.88 | 22.15 | 22.86 | 1,137,586 | +0.51(+2.26%) |
Sep 17, 2012 | 22.40 | 22.70 | 21.90 | 22.35 | 988,773 | -0.01(-0.04%) |
Sep 14, 2012 | 21.92 | 22.78 | 21.90 | 22.36 | 1,249,518 | +0.58(+2.69%) |
Sep 13, 2012 | 20.59 | 21.81 | 20.26 | 21.78 | 1,645,112 | +0.92(+4.42%) |
Sep 12, 2012 | 20.86 | 20.95 | 20.00 | 20.85 | 1,072,349 | +0.15(+0.72%) |
Sep 11, 2012 | 20.64 | 20.90 | 20.59 | 20.71 | 892,975 | +0.43(+2.10%) |
Sep 10, 2012 | 20.69 | 20.80 | 20.24 | 20.28 | 642,633 | -0.38(-1.82%) |
Sep 07, 2012 | 20.44 | 20.79 | 20.37 | 20.66 | 885,683 | +0.63(+3.17%) |
Sep 06, 2012 | 20.15 | 20.26 | 19.80 | 20.02 | 847,370 | +0.03(+0.15%) |
Sep 05, 2012 | 20.00 | 20.05 | 19.57 | 19.99 | 811,931 | -0.11(-0.54%) |
Sep 04, 2012 | 19.84 | 20.16 | 19.56 | 20.10 | 1,125,373 | +0.55(+2.79%) |
Aug 31, 2012 | 18.56 | 19.56 | 18.30 | 19.56 | 1,118,185 | +1.24(+6.76%) |
Aug 30, 2012 | 18.57 | 18.68 | 18.05 | 18.32 | 565,845 | -0.21(-1.12%) |
Aug 29, 2012 | 18.91 | 18.98 | 18.43 | 18.52 | 521,172 | -0.50(-2.61%) |
Aug 27, 2012 | 19.23 | 19.38 | 18.95 | 19.02 | 633,294 | -0.14(-0.72%) |
Aug 24, 2012 | 18.87 | 19.53 | 18.83 | 19.16 | 830,066 | +0.47(+2.49%) |
Aug 23, 2012 | 19.41 | 19.53 | 18.67 | 18.69 | 1,438,762 | -0.30(-1.57%) |
Aug 22, 2012 | 18.53 | 18.99 | 18.21 | 18.99 | 882,645 | +0.56(+3.01%) |
Aug 21, 2012 | 18.28 | 19.06 | 18.26 | 18.44 | 1,345,250 | +0.55(+3.10%) |
Aug 20, 2012 | 17.47 | 17.91 | 17.29 | 17.88 | 798,747 | +0.55(+3.14%) |
Aug 17, 2012 | 17.54 | 17.54 | 17.06 | 17.34 | 458,378 | -0.03(-0.17%) |
Aug 16, 2012 | 16.87 | 17.39 | 16.76 | 17.37 | 536,180 | +0.52(+3.06%) |
Aug 15, 2012 | 16.43 | 16.91 | 16.39 | 16.85 | 403,419 | +0.35(+2.10%) |
Aug 14, 2012 | 16.72 | 16.96 | 16.50 | 16.50 | 624,291 | -0.30(-1.77%) |
Aug 13, 2012 | 17.15 | 17.32 | 16.78 | 16.80 | 471,399 | -0.30(-1.74%) |
Aug 10, 2012 | 17.11 | 17.25 | 16.96 | 17.10 | 272,850 | -0.10(-0.58%) |
Aug 09, 2012 | 17.10 | 17.27 | 17.03 | 17.20 | 333,099 | +0.10(+0.58%) |
Aug 08, 2012 | 17.07 | 17.28 | 17.04 | 17.10 | 477,795 | +0.03(+0.17%) |
Aug 07, 2012 | 17.20 | 17.26 | 16.98 | 17.07 | 527,120 | -0.11(-0.63%) |
Aug 06, 2012 | 16.48 | 17.35 | 16.48 | 17.18 | 1,142,284 | +1.16(+7.24%) |
Aug 03, 2012 | 16.18 | 16.29 | 15.93 | 16.02 | 668,118 | +0.14(+0.87%) |
Aug 02, 2012 | 15.82 | 16.14 | 15.68 | 15.88 | 715,077 | +0.05(+0.31%) |
Aug 01, 2012 | 15.93 | 16.11 | 15.45 | 15.83 | 587,471 | -0.20(-1.24%) |
Jul 31, 2012 | 16.85 | 16.85 | 16.03 | 16.03 | 546,243 | -0.74(-4.43%) |
Jul 30, 2012 | 16.71 | 16.88 | 16.37 | 16.77 | 443,877 | +0.08(+0.48%) |
Jul 27, 2012 | 16.85 | 16.88 | 16.51 | 16.69 | 519,518 | +0.00(+0.00%) |
Jul 26, 2012 | 16.45 | 16.80 | 16.22 | 16.69 | 822,931 | +0.44(+2.68%) |
Jul 25, 2012 | 15.59 | 16.40 | 15.50 | 16.26 | 934,669 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.32 | 14.90 | 15.31 | 494,190 | +0.42(+2.79%) |
Jul 23, 2012 | 14.77 | 15.01 | 14.72 | 14.90 | 386,324 | -0.30(-1.96%) |
Jul 20, 2012 | 15.15 | 15.44 | 15.08 | 15.19 | 553,274 | -0.13(-0.84%) |
Jul 19, 2012 | 14.60 | 15.32 | 14.58 | 15.32 | 756,776 | +0.90(+6.25%) |
Jul 18, 2012 | 14.10 | 14.72 | 14.10 | 14.42 | 332,628 | -0.01(-0.07%) |
Jul 17, 2012 | 14.23 | 14.49 | 14.00 | 14.43 | 320,624 | +0.24(+1.68%) |
Jul 16, 2012 | 14.25 | 14.46 | 14.08 | 14.19 | 288,521 | -0.06(-0.42%) |
Jul 13, 2012 | 14.47 | 14.57 | 14.22 | 14.25 | 332,979 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.40 | 13.57 | 14.29 | 519,498 | +0.12(+0.84%) |
Jul 11, 2012 | 14.22 | 14.36 | 13.96 | 14.17 | 392,472 | +0.03(+0.21%) |
Jul 10, 2012 | 15.01 | 15.15 | 14.03 | 14.14 | 623,945 | -0.77(-5.18%) |
Jul 09, 2012 | 14.80 | 14.98 | 14.62 | 14.92 | 697,639 | +0.04(+0.27%) |
Jul 06, 2012 | 15.26 | 15.37 | 14.80 | 14.88 | 637,006 | -0.69(-4.46%) |
Jul 05, 2012 | 15.38 | 15.79 | 15.25 | 15.57 | 896,728 | +0.21(+1.35%) |
Jul 03, 2012 | 14.87 | 15.38 | 14.78 | 15.36 | 530,216 | +0.87(+6.02%) |
Jul 02, 2012 | 14.26 | 14.67 | 14.26 | 14.49 | 384,791 | +0.17(+1.18%) |
Jun 29, 2012 | 14.44 | 14.49 | 14.12 | 14.32 | 544,545 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.15 | 13.56 | 13.72 | 537,295 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.32 | 13.76 | 14.26 | 650,552 | +0.29(+2.06%) |
Jun 26, 2012 | 14.38 | 14.55 | 13.96 | 13.98 | 466,290 | -0.45(-3.09%) |
Jun 25, 2012 | 14.42 | 14.53 | 14.12 | 14.42 | 493,077 | -0.11(-0.75%) |
Jun 22, 2012 | 14.56 | 14.74 | 14.23 | 14.53 | 606,059 | -0.06(-0.41%) |
Jun 21, 2012 | 15.57 | 15.58 | 14.59 | 14.59 | 979,909 | -1.11(-7.07%) |
Jun 20, 2012 | 16.05 | 16.18 | 15.50 | 15.70 | 717,839 | -0.45(-2.76%) |
Jun 19, 2012 | 15.80 | 16.30 | 15.56 | 16.15 | 592,007 | +0.38(+2.39%) |
Jun 18, 2012 | 15.45 | 16.00 | 15.25 | 15.77 | 665,190 | +0.17(+1.08%) |
Jun 15, 2012 | 15.71 | 15.87 | 15.32 | 15.60 | 2,377,763 | -0.05(-0.32%) |
Jun 14, 2012 | 16.00 | 16.16 | 15.38 | 15.65 | 991,995 | -0.19(-1.19%) |
Jun 13, 2012 | 15.95 | 16.23 | 15.68 | 15.84 | 1,002,124 | -0.08(-0.50%) |
Jun 12, 2012 | 15.23 | 15.93 | 15.18 | 15.92 | 873,522 | +0.80(+5.31%) |
Jun 11, 2012 | 15.56 | 15.65 | 14.99 | 15.12 | 581,497 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.51 | 14.70 | 15.46 | 554,595 | +0.22(+1.43%) |
Jun 07, 2012 | 15.77 | 15.86 | 15.02 | 15.24 | 647,075 | -0.39(-2.47%) |
Jun 06, 2012 | 15.34 | 15.81 | 15.29 | 15.63 | 1,333,533 | +0.66(+4.44%) |
Jun 05, 2012 | 14.59 | 15.01 | 14.51 | 14.97 | 794,189 | +0.38(+2.58%) |
Jun 04, 2012 | 14.60 | 14.70 | 14.07 | 14.59 | 704,285 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.65 | 13.76 | 14.60 | 856,889 | +0.92(+6.74%) |
May 31, 2012 | 14.10 | 14.21 | 13.54 | 13.68 | 526,647 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.31 | 13.52 | 14.11 | 732,112 | -0.20(-1.38%) |
May 29, 2012 | 14.50 | 14.65 | 14.16 | 14.31 | 493,407 | -0.01(-0.07%) |
May 25, 2012 | 14.28 | 14.52 | 14.09 | 14.32 | 417,872 | +0.07(+0.49%) |
May 24, 2012 | 14.52 | 14.67 | 13.91 | 14.25 | 766,776 | +0.08(+0.56%) |
May 23, 2012 | 13.25 | 14.24 | 12.93 | 14.17 | 1,014,064 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.12 | 13.48 | 13.63 | 787,730 | -0.14(-1.01%) |
May 21, 2012 | 13.17 | 13.82 | 13.13 | 13.77 | 517,043 | +0.66(+5.07%) |
May 18, 2012 | 13.09 | 13.48 | 12.84 | 13.10 | 1,131,556 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.96 | 12.42 | 12.71 | 1,001,693 | +0.42(+3.39%) |
May 16, 2012 | 12.39 | 12.93 | 12.01 | 12.29 | 1,212,702 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.24 | 12.39 | 1,877,623 | -1.51(-10.84%) |
May 14, 2012 | 14.23 | 14.62 | 13.90 | 13.90 | 574,170 | -0.70(-4.82%) |
May 11, 2012 | 14.41 | 14.91 | 14.35 | 14.60 | 483,496 | -0.03(-0.20%) |
May 10, 2012 | 14.78 | 15.07 | 14.55 | 14.63 | 666,939 | +0.09(+0.61%) |
May 09, 2012 | 14.15 | 14.87 | 13.94 | 14.54 | 1,160,583 | -0.01(-0.07%) |
May 08, 2012 | 14.18 | 14.56 | 14.14 | 14.55 | 844,078 | -0.05(-0.34%) |
May 07, 2012 | 15.22 | 15.36 | 14.55 | 14.60 | 752,200 | -0.64(-4.23%) |
May 04, 2012 | 14.91 | 15.30 | 14.69 | 15.24 | 925,483 | +0.33(+2.19%) |
May 03, 2012 | 15.40 | 15.41 | 14.60 | 14.92 | 694,704 | -0.59(-3.83%) |
May 02, 2012 | 15.71 | 15.71 | 15.26 | 15.51 | 458,728 | -0.40(-2.49%) |
May 01, 2012 | 15.70 | 16.03 | 15.67 | 15.91 | 517,467 | +0.28(+1.78%) |
Apr 30, 2012 | 15.15 | 15.77 | 15.09 | 15.63 | 692,611 | +0.23(+1.48%) |
Apr 27, 2012 | 15.71 | 15.75 | 15.21 | 15.40 | 423,304 | -0.12(-0.77%) |
Apr 26, 2012 | 15.25 | 15.56 | 15.16 | 15.52 | 465,561 | +0.37(+2.42%) |
Apr 25, 2012 | 14.74 | 15.20 | 14.44 | 15.15 | 764,594 | +0.57(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.54 | 14.58 | 418,414 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.55 | 14.71 | 772,252 | -0.66(-4.32%) |
Apr 20, 2012 | 15.77 | 15.88 | 15.33 | 15.37 | 406,531 | -0.32(-2.02%) |
Apr 19, 2012 | 15.52 | 15.79 | 15.41 | 15.69 | 512,220 | +0.28(+1.80%) |
Apr 18, 2012 | 15.53 | 15.79 | 15.31 | 15.41 | 446,156 | -0.27(-1.71%) |
Apr 17, 2012 | 15.51 | 15.96 | 15.36 | 15.68 | 407,175 | +0.41(+2.66%) |
Apr 16, 2012 | 15.57 | 15.72 | 15.07 | 15.27 | 751,604 | -0.30(-1.91%) |
Apr 13, 2012 | 15.97 | 16.03 | 15.54 | 15.57 | 558,907 | -0.59(-3.68%) |
Apr 12, 2012 | 15.27 | 16.20 | 15.23 | 16.17 | 742,709 | +0.98(+6.46%) |
Apr 11, 2012 | 15.46 | 15.62 | 15.15 | 15.18 | 466,272 | -0.16(-1.03%) |
Apr 10, 2012 | 15.39 | 15.55 | 14.94 | 15.34 | 697,616 | -0.06(-0.39%) |
Apr 09, 2012 | 15.59 | 15.83 | 15.36 | 15.40 | 527,583 | -0.18(-1.14%) |
Apr 05, 2012 | 15.80 | 15.99 | 15.54 | 15.58 | 480,981 | -0.14(-0.88%) |
Apr 04, 2012 | 15.79 | 16.06 | 15.44 | 15.72 | 974,682 | -0.70(-4.28%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.14 | 16.42 | 789,432 | -0.46(-2.70%) |
Apr 02, 2012 | 16.44 | 17.15 | 16.42 | 16.88 | 742,085 | +0.45(+2.71%) |
Mar 30, 2012 | 16.38 | 16.49 | 16.00 | 16.43 | 545,792 | +0.27(+1.66%) |
Mar 29, 2012 | 15.74 | 16.22 | 15.62 | 16.17 | 618,348 | +0.32(+2.00%) |
Mar 28, 2012 | 16.38 | 16.50 | 15.66 | 15.85 | 822,306 | -0.69(-4.19%) |
Mar 27, 2012 | 17.01 | 17.22 | 16.52 | 16.54 | 675,882 | -0.39(-2.28%) |
Mar 26, 2012 | 17.19 | 17.23 | 16.88 | 16.93 | 544,375 | +0.20(+1.18%) |
Mar 23, 2012 | 16.19 | 16.76 | 15.98 | 16.73 | 1,544,446 | +0.71(+4.46%) |
Mar 22, 2012 | 16.23 | 16.42 | 15.86 | 16.02 | 765,070 | -0.53(-3.18%) |
Mar 21, 2012 | 16.85 | 17.00 | 16.42 | 16.54 | 698,096 | -0.17(-1.01%) |
Mar 20, 2012 | 16.30 | 16.79 | 16.03 | 16.71 | 819,442 | +0.13(+0.78%) |
Mar 19, 2012 | 16.81 | 17.07 | 16.56 | 16.58 | 778,030 | -0.20(-1.18%) |
Mar 16, 2012 | 17.15 | 17.25 | 16.68 | 16.78 | 2,409,980 | -0.31(-1.80%) |
Mar 15, 2012 | 17.11 | 17.43 | 16.96 | 17.09 | 852,862 | +0.17(+1.00%) |
Mar 14, 2012 | 18.02 | 18.02 | 16.88 | 16.92 | 1,464,513 | -1.31(-7.18%) |
Mar 13, 2012 | 18.52 | 18.70 | 18.15 | 18.23 | 712,770 | -0.11(-0.59%) |
Mar 12, 2012 | 18.83 | 18.96 | 18.30 | 18.34 | 504,858 | -0.64(-3.39%) |
Mar 09, 2012 | 18.46 | 19.22 | 18.29 | 18.98 | 672,673 | +0.42(+2.24%) |
Mar 08, 2012 | 18.49 | 18.73 | 18.20 | 18.56 | 568,596 | +0.41(+2.24%) |
Mar 07, 2012 | 18.18 | 18.43 | 17.78 | 18.16 | 723,528 | +0.12(+0.66%) |
Mar 06, 2012 | 18.50 | 18.50 | 17.75 | 18.04 | 1,255,187 | -1.17(-6.09%) |
Mar 05, 2012 | 19.82 | 19.94 | 19.09 | 19.21 | 941,466 | -0.89(-4.44%) |
Mar 02, 2012 | 20.37 | 20.43 | 19.96 | 20.10 | 557,347 | -0.53(-2.55%) |