Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.74 | 16.06 | 15.65 | 15.74 | 1,296,114 | +0.12(+0.80%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.58 | 15.62 | 1,213,443 | -0.15(-0.94%) |
Jan 29, 2013 | 15.94 | 15.94 | 15.71 | 15.77 | 1,054,874 | -0.18(-1.12%) |
Jan 28, 2013 | 16.09 | 16.29 | 15.89 | 15.95 | 929,203 | -0.13(-0.82%) |
Jan 25, 2013 | 16.20 | 16.24 | 15.83 | 16.08 | 866,006 | -0.04(-0.24%) |
Jan 24, 2013 | 15.85 | 16.42 | 15.78 | 16.12 | 848,237 | +0.25(+1.57%) |
Jan 23, 2013 | 16.36 | 16.37 | 15.84 | 15.87 | 1,458,453 | -0.45(-2.77%) |
Jan 22, 2013 | 16.32 | 16.49 | 16.20 | 16.32 | 1,075,479 | -0.03(-0.19%) |
Jan 18, 2013 | 16.62 | 16.74 | 16.24 | 16.35 | 1,374,007 | -0.19(-1.18%) |
Jan 17, 2013 | 16.80 | 17.10 | 16.16 | 16.55 | 1,874,086 | -0.57(-3.32%) |
Jan 16, 2013 | 16.36 | 17.75 | 15.55 | 17.12 | 5,442,985 | +0.76(+4.67%) |
Jan 15, 2013 | 16.08 | 16.38 | 15.58 | 16.35 | 2,987,940 | +0.20(+1.26%) |
Jan 14, 2013 | 16.18 | 16.44 | 16.04 | 16.15 | 1,621,895 | -0.06(-0.38%) |
Jan 11, 2013 | 16.34 | 16.38 | 15.99 | 16.21 | 1,090,864 | -0.15(-0.90%) |
Jan 10, 2013 | 16.13 | 16.42 | 15.95 | 16.36 | 1,828,553 | +0.35(+2.19%) |
Jan 09, 2013 | 16.18 | 16.40 | 15.88 | 16.01 | 1,549,364 | -0.14(-0.87%) |
Jan 08, 2013 | 16.15 | 16.54 | 15.95 | 16.15 | 1,117,718 | -0.07(-0.43%) |
Jan 07, 2013 | 16.11 | 16.37 | 16.06 | 16.22 | 1,316,047 | +0.02(+0.10%) |
Jan 04, 2013 | 15.80 | 16.27 | 15.74 | 16.20 | 916,551 | +0.43(+2.72%) |
Jan 03, 2013 | 15.71 | 16.14 | 15.53 | 15.78 | 1,285,087 | +0.09(+0.55%) |
Jan 02, 2013 | 15.78 | 15.83 | 15.51 | 15.69 | 1,833,524 | +0.48(+3.15%) |
Dec 31, 2012 | 15.07 | 15.32 | 14.86 | 15.21 | 1,081,727 | +0.13(+0.85%) |
Dec 28, 2012 | 14.90 | 15.35 | 14.63 | 15.08 | 1,381,364 | +0.05(+0.31%) |
Dec 27, 2012 | 15.22 | 15.28 | 14.74 | 15.03 | 1,047,319 | -0.20(-1.33%) |
Dec 26, 2012 | 15.27 | 15.62 | 15.18 | 15.24 | 770,178 | -0.04(-0.26%) |
Dec 24, 2012 | 15.32 | 15.60 | 15.01 | 15.28 | 381,087 | -0.04(-0.25%) |
Dec 21, 2012 | 15.35 | 15.49 | 15.01 | 15.32 | 2,646,994 | -0.16(-1.01%) |
Dec 20, 2012 | 15.73 | 15.77 | 15.30 | 15.47 | 1,788,591 | -0.23(-1.45%) |
Dec 19, 2012 | 15.44 | 15.78 | 15.25 | 15.70 | 1,390,014 | +0.23(+1.52%) |
Dec 18, 2012 | 15.01 | 15.53 | 14.97 | 15.46 | 1,284,738 | +0.51(+3.39%) |
Dec 17, 2012 | 15.26 | 15.41 | 14.91 | 14.96 | 825,937 | -0.23(-1.49%) |
Dec 14, 2012 | 14.96 | 15.25 | 14.93 | 15.18 | 1,544,249 | +0.14(+0.93%) |
Dec 13, 2012 | 14.96 | 15.12 | 14.72 | 15.04 | 1,387,822 | +0.12(+0.84%) |
Dec 12, 2012 | 15.00 | 15.18 | 14.87 | 14.92 | 1,262,378 | -0.01(-0.05%) |
Dec 11, 2012 | 14.86 | 15.00 | 14.78 | 14.93 | 1,129,617 | +0.23(+1.54%) |
Dec 10, 2012 | 14.56 | 14.84 | 14.50 | 14.70 | 933,356 | +0.20(+1.40%) |
Dec 07, 2012 | 14.73 | 14.85 | 14.31 | 14.50 | 1,498,077 | -0.14(-0.96%) |
Dec 06, 2012 | 14.70 | 14.97 | 14.43 | 14.64 | 1,091,899 | -0.11(-0.74%) |
Dec 05, 2012 | 14.79 | 14.96 | 14.47 | 14.75 | 2,301,998 | -0.69(-4.49%) |
Dec 04, 2012 | 15.39 | 15.66 | 15.07 | 15.44 | 939,579 | +0.12(+0.76%) |
Nov 30, 2012 | 15.66 | 15.69 | 15.21 | 15.32 | 1,758,474 | -0.26(-1.70%) |
Nov 29, 2012 | 15.42 | 15.81 | 15.19 | 15.59 | 1,349,461 | +0.27(+1.78%) |
Nov 28, 2012 | 14.75 | 15.38 | 14.59 | 15.32 | 1,540,841 | +0.40(+2.66%) |
Nov 27, 2012 | 14.44 | 15.10 | 14.42 | 14.92 | 1,658,858 | +0.50(+3.46%) |
Nov 26, 2012 | 14.42 | 14.66 | 14.35 | 14.42 | 1,425,386 | +0.00(+0.00%) |
Nov 23, 2012 | 14.26 | 14.51 | 13.81 | 14.42 | 590,511 | +0.23(+1.59%) |
Nov 21, 2012 | 14.06 | 14.42 | 13.97 | 14.19 | 807,675 | +0.18(+1.28%) |
Nov 20, 2012 | 13.94 | 14.10 | 13.85 | 14.01 | 1,073,606 | +0.02(+0.11%) |
Nov 19, 2012 | 13.95 | 14.01 | 13.79 | 14.00 | 947,530 | +0.17(+1.24%) |
Nov 16, 2012 | 13.83 | 13.94 | 13.54 | 13.83 | 1,081,558 | -0.06(-0.45%) |
Nov 15, 2012 | 13.80 | 13.96 | 13.72 | 13.89 | 1,197,076 | +0.09(+0.62%) |
Nov 14, 2012 | 13.95 | 14.48 | 13.69 | 13.80 | 1,111,411 | +0.04(+0.28%) |
Nov 13, 2012 | 14.02 | 14.15 | 13.76 | 13.76 | 977,766 | -0.32(-2.27%) |
Nov 12, 2012 | 13.76 | 14.12 | 13.62 | 14.08 | 1,076,264 | +0.36(+2.61%) |
Nov 09, 2012 | 13.90 | 14.02 | 13.64 | 13.73 | 988,632 | -0.09(-0.62%) |
Nov 08, 2012 | 14.71 | 14.71 | 13.79 | 13.81 | 2,263,523 | -0.24(-1.72%) |
Nov 07, 2012 | 14.29 | 15.08 | 13.89 | 14.05 | 7,055,997 | +0.40(+2.91%) |
Nov 06, 2012 | 13.64 | 14.03 | 13.46 | 13.66 | 2,020,691 | +0.29(+2.16%) |
Nov 05, 2012 | 13.25 | 13.60 | 13.05 | 13.37 | 1,415,678 | +0.14(+1.06%) |
Nov 02, 2012 | 13.62 | 13.62 | 13.17 | 13.23 | 1,219,994 | -0.35(-2.59%) |
Nov 01, 2012 | 13.14 | 13.70 | 12.80 | 13.58 | 2,261,419 | +0.41(+3.14%) |
Oct 31, 2012 | 13.30 | 13.55 | 12.86 | 13.16 | 2,390,164 | -0.16(-1.23%) |
Oct 26, 2012 | 12.91 | 13.33 | 13.33 | 13.33 | 2,204,382 | +0.38(+2.95%) |
Oct 25, 2012 | 12.71 | 13.04 | 12.60 | 12.95 | 2,111,984 | +0.31(+2.47%) |
Oct 24, 2012 | 12.95 | 12.95 | 12.41 | 12.63 | 1,751,963 | -0.29(-2.23%) |
Oct 23, 2012 | 12.16 | 13.03 | 12.12 | 12.92 | 1,923,144 | +0.65(+5.34%) |
Oct 19, 2012 | 12.29 | 12.40 | 12.11 | 12.27 | 2,102,421 | -0.10(-0.81%) |
Oct 18, 2012 | 12.53 | 12.53 | 12.29 | 12.37 | 1,828,522 | -0.16(-1.24%) |
Oct 17, 2012 | 12.61 | 12.80 | 12.32 | 12.52 | 2,611,367 | +0.28(+2.28%) |
Oct 16, 2012 | 12.24 | 12.37 | 12.14 | 12.24 | 2,728,260 | +0.06(+0.51%) |
Oct 15, 2012 | 12.17 | 12.33 | 12.06 | 12.18 | 2,111,340 | +0.05(+0.44%) |
Oct 12, 2012 | 12.40 | 12.48 | 11.92 | 12.13 | 2,291,229 | -0.15(-1.20%) |
Oct 11, 2012 | 12.74 | 12.76 | 12.23 | 12.28 | 2,290,253 | -0.11(-0.88%) |
Oct 10, 2012 | 12.53 | 13.51 | 12.24 | 12.38 | 5,332,915 | +0.00(+0.00%) |
Oct 09, 2012 | 12.60 | 12.64 | 12.32 | 12.38 | 2,242,435 | -0.20(-1.60%) |
Oct 08, 2012 | 12.09 | 12.79 | 12.06 | 12.59 | 2,109,011 | +0.04(+0.31%) |
Oct 05, 2012 | 12.63 | 12.86 | 12.42 | 12.55 | 2,250,103 | -0.37(-2.88%) |
Oct 04, 2012 | 12.27 | 13.02 | 12.26 | 12.92 | 2,959,896 | +0.22(+1.77%) |
Oct 03, 2012 | 13.24 | 13.33 | 12.19 | 12.69 | 7,051,862 | -0.57(-4.27%) |
Oct 02, 2012 | 13.18 | 13.52 | 12.97 | 13.26 | 3,966,015 | +0.09(+0.71%) |
Oct 01, 2012 | 13.17 | 13.60 | 13.11 | 13.17 | 2,640,040 | -0.22(-1.68%) |
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,932,852 | -1.45(-9.79%) |
Sep 27, 2012 | 14.79 | 14.97 | 14.61 | 14.84 | 1,364,513 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,012 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.24 | 1,639,282 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.24 | 15.57 | 1,578,245 | +0.12(+0.75%) |
Sep 21, 2012 | 15.82 | 15.82 | 15.45 | 15.45 | 2,541,987 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.72 | 15.49 | 15.65 | 1,507,158 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,434 | +0.17(+1.10%) |
Sep 18, 2012 | 15.58 | 15.77 | 15.38 | 15.44 | 822,122 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.96 | 15.49 | 15.62 | 874,351 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,253 | +0.17(+1.10%) |
Sep 13, 2012 | 15.62 | 15.92 | 15.47 | 15.57 | 1,333,450 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,094,876 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.96 | 15.60 | 1,450,940 | +0.44(+2.91%) |
Sep 10, 2012 | 15.55 | 15.65 | 15.14 | 15.16 | 1,971,175 | -0.36(-2.35%) |
Sep 07, 2012 | 15.41 | 15.61 | 14.81 | 15.52 | 5,174,908 | -0.44(-2.77%) |
Sep 06, 2012 | 15.75 | 16.60 | 15.63 | 15.96 | 3,240,691 | +0.40(+2.59%) |
Sep 05, 2012 | 15.62 | 15.84 | 15.46 | 15.56 | 1,852,966 | -0.15(-0.94%) |
Sep 04, 2012 | 15.77 | 15.89 | 15.38 | 15.71 | 1,777,494 | -0.02(-0.10%) |
Aug 31, 2012 | 16.20 | 16.32 | 15.69 | 15.72 | 1,596,346 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.92 | 16.01 | 2,097,354 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.37 | 15.69 | 16.32 | 1,221,417 | +0.12(+0.72%) |
Aug 27, 2012 | 16.37 | 16.48 | 16.10 | 16.20 | 946,346 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.44 | 16.07 | 16.26 | 1,251,880 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.72 | 15.99 | 16.46 | 3,454,885 | -1.27(-7.19%) |
Aug 22, 2012 | 17.82 | 18.10 | 17.66 | 17.73 | 1,026,609 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.30 | 17.92 | 1,605,669 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,668 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.34 | 17.62 | 673,175 | +0.09(+0.53%) |
Aug 16, 2012 | 16.99 | 17.75 | 16.99 | 17.53 | 1,400,405 | +0.62(+3.67%) |
Aug 15, 2012 | 16.55 | 17.10 | 16.30 | 16.91 | 811,090 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,148 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.93 | 853,335 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,688 | -0.26(-1.51%) |
Aug 09, 2012 | 17.16 | 17.65 | 17.00 | 17.48 | 730,601 | +0.37(+2.17%) |
Aug 08, 2012 | 17.34 | 17.55 | 17.02 | 17.11 | 930,771 | -0.25(-1.43%) |
Aug 07, 2012 | 16.62 | 17.46 | 16.48 | 17.36 | 927,417 | +0.87(+5.26%) |
Aug 06, 2012 | 16.27 | 16.57 | 16.15 | 16.49 | 1,075,632 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.65 | 16.15 | 16.20 | 996,471 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,711,814 | -0.09(-0.53%) |
Aug 01, 2012 | 16.76 | 16.79 | 15.80 | 16.20 | 1,665,820 | -0.52(-3.11%) |
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,313 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.10 | 1,148,580 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,319,612 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.89 | 1,868,322 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.06 | 16.08 | 1,519,955 | -0.03(-0.19%) |
Jul 24, 2012 | 16.54 | 16.60 | 16.03 | 16.11 | 1,416,715 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.51 | 1,231,142 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,236 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,326 | +0.19(+1.15%) |
Jul 18, 2012 | 16.51 | 16.90 | 16.38 | 16.76 | 1,491,446 | +0.25(+1.50%) |
Jul 17, 2012 | 16.65 | 16.70 | 16.33 | 16.51 | 1,367,287 | -0.05(-0.28%) |
Jul 16, 2012 | 16.65 | 16.73 | 16.29 | 16.56 | 2,117,718 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.16 | 16.60 | 16.65 | 2,282,750 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.68 | 16.96 | 4,413,715 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.43 | 17.76 | 9,736,277 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.94 | 20.98 | 3,014,371 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.92 | 20.93 | 21.41 | 2,553,723 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.61 | 21.92 | 1,551,642 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.69 | 861,111 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.83 | 22.11 | 22.78 | 764,464 | -0.02(-0.10%) |
Jul 02, 2012 | 23.23 | 23.30 | 22.50 | 22.80 | 1,112,625 | -0.49(-2.12%) |
Jun 29, 2012 | 23.38 | 23.76 | 23.25 | 23.30 | 1,415,966 | +0.52(+2.27%) |
Jun 28, 2012 | 22.84 | 22.93 | 22.46 | 22.78 | 940,510 | -0.25(-1.07%) |
Jun 27, 2012 | 22.89 | 23.31 | 22.78 | 23.03 | 922,985 | +0.24(+1.05%) |
Jun 26, 2012 | 22.73 | 23.47 | 22.56 | 22.79 | 1,209,041 | +0.21(+0.92%) |
Jun 25, 2012 | 22.46 | 22.72 | 22.12 | 22.58 | 824,677 | -0.24(-1.05%) |
Jun 22, 2012 | 22.47 | 22.90 | 22.32 | 22.82 | 633,450 | +0.42(+1.90%) |
Jun 21, 2012 | 23.66 | 23.66 | 22.37 | 22.39 | 648,255 | -1.30(-5.47%) |
Jun 20, 2012 | 23.51 | 23.95 | 23.07 | 23.69 | 1,122,149 | +0.06(+0.26%) |
Jun 19, 2012 | 23.14 | 23.76 | 22.79 | 23.63 | 790,869 | +0.63(+2.75%) |
Jun 18, 2012 | 22.54 | 23.03 | 22.33 | 23.00 | 614,401 | +0.37(+1.64%) |
Jun 15, 2012 | 22.38 | 22.69 | 22.16 | 22.63 | 753,931 | +0.34(+1.52%) |
Jun 14, 2012 | 22.46 | 22.46 | 21.87 | 22.29 | 753,823 | -0.04(-0.17%) |
Jun 13, 2012 | 22.60 | 22.83 | 22.24 | 22.33 | 584,017 | -0.31(-1.36%) |
Jun 12, 2012 | 22.16 | 22.63 | 21.97 | 22.63 | 762,629 | +0.52(+2.37%) |
Jun 11, 2012 | 23.27 | 23.27 | 22.09 | 22.11 | 730,244 | -0.85(-3.70%) |
Jun 08, 2012 | 22.91 | 23.24 | 22.84 | 22.96 | 609,900 | -0.04(-0.17%) |
Jun 07, 2012 | 23.21 | 23.34 | 22.71 | 23.00 | 1,052,746 | +0.13(+0.57%) |
Jun 06, 2012 | 22.46 | 22.94 | 22.37 | 22.87 | 770,233 | +0.64(+2.88%) |
Jun 05, 2012 | 21.61 | 22.26 | 21.59 | 22.23 | 745,729 | +0.60(+2.78%) |
Jun 04, 2012 | 21.38 | 21.92 | 21.21 | 21.62 | 832,436 | -0.23(-1.06%) |
Jun 01, 2012 | 22.04 | 22.22 | 21.78 | 21.85 | 786,523 | -0.70(-3.11%) |
May 31, 2012 | 22.62 | 22.75 | 22.08 | 22.56 | 997,327 | +0.05(+0.21%) |
May 30, 2012 | 23.43 | 23.44 | 22.50 | 22.51 | 1,064,370 | -1.25(-5.26%) |
May 29, 2012 | 23.54 | 23.82 | 23.33 | 23.76 | 990,365 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.37 | 23.01 | 23.22 | 617,892 | +0.22(+0.97%) |
May 24, 2012 | 23.48 | 23.50 | 22.77 | 23.00 | 1,272,855 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.54 | 22.63 | 23.44 | 923,380 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.17 | 22.57 | 22.97 | 1,036,265 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.08 | 22.93 | 1,026,354 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.12 | 1,121,447 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.96 | 22.48 | 22.53 | 945,553 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.61 | 22.87 | 22.87 | 1,049,428 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.68 | 22.96 | 23.38 | 1,015,740 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.30 | 22.87 | 22.94 | 805,279 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.78 | 23.14 | 23.34 | 804,815 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.95 | 23.16 | 23.40 | 930,667 | -0.29(-1.24%) |
May 09, 2012 | 22.96 | 23.92 | 22.83 | 23.69 | 1,423,706 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.30 | 1,552,640 | +0.71(+3.14%) |
May 07, 2012 | 22.76 | 23.02 | 22.44 | 22.59 | 1,397,660 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,485,732 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,561 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.93 | 23.61 | 23.87 | 927,414 | -0.11(-0.45%) |
May 01, 2012 | 23.52 | 24.32 | 23.52 | 23.98 | 1,301,186 | +0.42(+1.80%) |
Apr 30, 2012 | 23.56 | 23.64 | 23.31 | 23.55 | 722,267 | -0.08(-0.33%) |
Apr 27, 2012 | 23.43 | 23.65 | 23.04 | 23.63 | 952,267 | +0.19(+0.82%) |
Apr 26, 2012 | 23.37 | 23.73 | 23.26 | 23.44 | 1,380,730 | +0.08(+0.36%) |
Apr 25, 2012 | 23.14 | 23.84 | 23.04 | 23.35 | 1,704,521 | +0.55(+2.40%) |
Apr 24, 2012 | 22.83 | 23.04 | 22.50 | 22.80 | 1,867,686 | -0.07(-0.30%) |
Apr 23, 2012 | 22.54 | 22.98 | 22.32 | 22.87 | 1,425,446 | -0.01(-0.03%) |
Apr 20, 2012 | 23.56 | 23.56 | 22.81 | 22.88 | 1,587,668 | -0.42(-1.78%) |
Apr 19, 2012 | 23.04 | 23.66 | 22.99 | 23.30 | 1,239,041 | +0.18(+0.80%) |
Apr 18, 2012 | 23.24 | 23.26 | 22.91 | 23.11 | 1,098,356 | -0.15(-0.66%) |
Apr 17, 2012 | 22.92 | 23.44 | 22.83 | 23.27 | 1,314,440 | +0.56(+2.47%) |
Apr 16, 2012 | 23.09 | 23.10 | 22.47 | 22.70 | 1,434,860 | -0.28(-1.21%) |
Apr 13, 2012 | 23.46 | 23.48 | 22.87 | 22.98 | 1,189,958 | -0.60(-2.54%) |
Apr 12, 2012 | 23.81 | 23.88 | 23.28 | 23.58 | 1,816,440 | -0.06(-0.26%) |
Apr 11, 2012 | 21.93 | 24.00 | 21.69 | 23.64 | 4,683,292 | +1.74(+7.94%) |
Apr 10, 2012 | 22.22 | 22.39 | 21.85 | 21.90 | 1,778,318 | -0.24(-1.08%) |
Apr 09, 2012 | 22.08 | 22.34 | 21.93 | 22.14 | 1,365,324 | -0.37(-1.64%) |
Apr 05, 2012 | 22.77 | 22.97 | 22.30 | 22.51 | 1,945,892 | -0.67(-2.89%) |
Apr 04, 2012 | 23.40 | 23.42 | 23.08 | 23.18 | 931,955 | -0.42(-1.76%) |
Apr 03, 2012 | 23.87 | 24.12 | 23.46 | 23.60 | 902,992 | -0.20(-0.84%) |
Apr 02, 2012 | 23.90 | 24.14 | 23.63 | 23.80 | 1,622,949 | -0.20(-0.83%) |
Mar 30, 2012 | 24.04 | 24.23 | 23.68 | 24.00 | 1,423,324 | +0.03(+0.13%) |
Mar 29, 2012 | 23.50 | 24.09 | 23.48 | 23.97 | 1,468,733 | +0.22(+0.91%) |
Mar 28, 2012 | 23.92 | 24.19 | 23.51 | 23.75 | 1,226,553 | -0.25(-1.06%) |
Mar 27, 2012 | 23.99 | 24.30 | 23.81 | 24.00 | 1,669,363 | +0.24(+1.00%) |
Mar 26, 2012 | 23.64 | 23.88 | 23.41 | 23.77 | 1,506,072 | +0.39(+1.68%) |
Mar 23, 2012 | 23.45 | 23.52 | 23.20 | 23.37 | 1,716,009 | +0.00(+0.00%) |
Mar 22, 2012 | 23.73 | 23.90 | 23.30 | 23.37 | 1,366,603 | -0.56(-2.35%) |
Mar 21, 2012 | 23.87 | 24.03 | 23.50 | 23.94 | 1,401,382 | +0.11(+0.45%) |
Mar 20, 2012 | 24.05 | 24.15 | 23.74 | 23.83 | 1,810,899 | -0.37(-1.53%) |
Mar 19, 2012 | 23.41 | 24.44 | 23.07 | 24.20 | 3,178,953 | +0.65(+2.78%) |
Mar 16, 2012 | 24.56 | 24.67 | 23.33 | 23.54 | 4,081,508 | -1.31(-5.26%) |
Mar 15, 2012 | 24.30 | 25.35 | 23.98 | 24.85 | 5,056,645 | +0.87(+3.63%) |
Mar 14, 2012 | 24.02 | 24.17 | 23.68 | 23.98 | 2,127,276 | -0.10(-0.42%) |
Mar 13, 2012 | 24.48 | 24.62 | 23.94 | 24.08 | 2,385,372 | -0.29(-1.20%) |
Mar 12, 2012 | 24.65 | 24.86 | 24.08 | 24.37 | 1,016,105 | -0.63(-2.52%) |
Mar 09, 2012 | 24.40 | 25.27 | 24.30 | 25.00 | 3,076,701 | +0.59(+2.43%) |
Mar 08, 2012 | 24.32 | 24.64 | 24.24 | 24.41 | 1,823,542 | +0.26(+1.08%) |
Mar 07, 2012 | 24.34 | 24.37 | 23.98 | 24.15 | 1,615,368 | +0.02(+0.06%) |
Mar 06, 2012 | 24.66 | 24.86 | 24.07 | 24.14 | 1,519,999 | -0.82(-3.27%) |
Mar 05, 2012 | 25.19 | 25.29 | 24.71 | 24.95 | 1,126,986 | -0.35(-1.37%) |
Mar 02, 2012 | 25.37 | 25.74 | 25.14 | 25.30 | 1,604,470 | -0.34(-1.32%) |
Mar 01, 2012 | 26.52 | 26.54 | 25.16 | 25.64 | 5,713,496 | -1.48(-5.48%) |
Feb 29, 2012 | 28.90 | 29.12 | 26.91 | 27.12 | 2,884,858 | -1.62(-5.65%) |
Feb 28, 2012 | 28.74 | 29.06 | 28.63 | 28.74 | 594,123 | +0.08(+0.27%) |
Feb 27, 2012 | 28.66 | 28.90 | 28.41 | 28.67 | 924,547 | -0.27(-0.93%) |
Feb 24, 2012 | 29.26 | 29.49 | 28.82 | 28.94 | 960,517 | -0.25(-0.87%) |
Feb 23, 2012 | 29.58 | 29.82 | 29.18 | 29.19 | 963,245 | -0.36(-1.22%) |
Feb 22, 2012 | 29.54 | 29.97 | 29.34 | 29.55 | 907,330 | -0.01(-0.03%) |
Feb 21, 2012 | 29.44 | 29.70 | 29.35 | 29.56 | 1,100,909 | +0.02(+0.05%) |
Feb 17, 2012 | 29.58 | 29.87 | 29.32 | 29.54 | 972,215 | +0.02(+0.08%) |
Feb 16, 2012 | 29.01 | 29.61 | 28.90 | 29.52 | 1,043,383 | +0.38(+1.29%) |
Feb 15, 2012 | 29.17 | 29.34 | 28.75 | 29.14 | 1,438,169 | +0.30(+1.04%) |
Feb 14, 2012 | 28.67 | 29.03 | 28.59 | 28.84 | 903,793 | -0.06(-0.21%) |
Feb 13, 2012 | 28.73 | 28.99 | 28.38 | 28.91 | 734,210 | +0.35(+1.24%) |
Feb 10, 2012 | 28.61 | 28.69 | 28.37 | 28.55 | 699,167 | -0.30(-1.04%) |
Feb 09, 2012 | 28.75 | 28.88 | 28.40 | 28.85 | 1,002,168 | +0.12(+0.40%) |
Feb 08, 2012 | 28.53 | 28.97 | 28.43 | 28.74 | 1,051,247 | +0.18(+0.65%) |
Feb 07, 2012 | 28.24 | 28.64 | 28.12 | 28.55 | 879,006 | +0.29(+1.03%) |
Feb 06, 2012 | 28.19 | 28.41 | 28.03 | 28.26 | 854,744 | -0.18(-0.64%) |
Feb 03, 2012 | 27.94 | 28.54 | 27.69 | 28.44 | 1,136,756 | +0.94(+3.43%) |
Feb 02, 2012 | 27.35 | 27.67 | 27.22 | 27.50 | 843,067 | +0.40(+1.48%) |