Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 18.83 | 19.18 | 18.55 | 18.86 | 38,396 | -0.06(-0.32%) |
Feb 27, 2013 | 18.72 | 19.10 | 18.72 | 18.92 | 42,510 | +0.17(+0.91%) |
Feb 26, 2013 | 18.69 | 18.88 | 18.61 | 18.75 | 18,381 | -0.01(-0.05%) |
Feb 22, 2013 | 18.84 | 18.84 | 18.46 | 18.76 | 44,679 | +0.11(+0.59%) |
Feb 21, 2013 | 18.48 | 19.98 | 18.15 | 18.65 | 79,638 | -0.02(-0.11%) |
Feb 20, 2013 | 19.02 | 19.31 | 18.51 | 18.67 | 55,288 | -0.36(-1.89%) |
Feb 19, 2013 | 18.64 | 19.85 | 18.64 | 19.03 | 34,622 | +0.39(+2.09%) |
Feb 15, 2013 | 18.93 | 19.16 | 18.33 | 18.64 | 46,708 | -0.10(-0.53%) |
Feb 14, 2013 | 18.98 | 19.25 | 18.28 | 18.74 | 34,949 | -0.32(-1.68%) |
Feb 13, 2013 | 19.17 | 19.50 | 18.92 | 19.06 | 55,032 | -0.16(-0.83%) |
Feb 12, 2013 | 18.90 | 19.40 | 18.71 | 19.22 | 35,994 | +0.34(+1.80%) |
Feb 11, 2013 | 19.18 | 19.20 | 18.68 | 18.88 | 104,663 | -0.25(-1.31%) |
Feb 08, 2013 | 19.24 | 19.75 | 19.06 | 19.13 | 103,377 | +0.05(+0.26%) |
Feb 07, 2013 | 19.45 | 19.45 | 18.91 | 19.08 | 64,068 | -0.41(-2.10%) |
Feb 06, 2013 | 19.49 | 19.80 | 18.94 | 19.49 | 73,357 | +0.24(+1.25%) |
Feb 04, 2013 | 19.69 | 19.77 | 19.15 | 19.25 | 27,991 | -0.47(-2.38%) |
Feb 01, 2013 | 19.91 | 20.07 | 19.41 | 19.72 | 50,442 | -0.02(-0.10%) |
Jan 31, 2013 | 19.71 | 19.93 | 19.69 | 19.74 | 40,434 | +0.05(+0.25%) |
Jan 30, 2013 | 19.79 | 20.12 | 19.40 | 19.69 | 77,056 | -0.19(-0.96%) |
Jan 29, 2013 | 19.79 | 19.94 | 19.54 | 19.88 | 117,927 | +0.13(+0.66%) |
Jan 28, 2013 | 20.14 | 20.21 | 19.65 | 19.75 | 116,862 | -0.24(-1.20%) |
Jan 25, 2013 | 20.00 | 20.26 | 19.74 | 19.99 | 87,463 | +0.04(+0.20%) |
Jan 24, 2013 | 20.50 | 20.50 | 19.72 | 19.95 | 76,963 | -0.59(-2.87%) |
Jan 23, 2013 | 20.68 | 21.28 | 20.35 | 20.54 | 52,900 | -0.13(-0.63%) |
Jan 22, 2013 | 20.14 | 20.70 | 19.66 | 20.67 | 53,382 | +0.59(+2.94%) |
Jan 18, 2013 | 19.19 | 20.18 | 19.18 | 20.08 | 127,685 | +0.82(+4.26%) |
Jan 17, 2013 | 19.27 | 19.45 | 18.99 | 19.26 | 30,800 | +0.14(+0.73%) |
Jan 16, 2013 | 18.93 | 19.44 | 18.90 | 19.12 | 101,201 | +0.10(+0.53%) |
Jan 15, 2013 | 18.65 | 19.02 | 18.65 | 19.02 | 46,326 | +0.18(+0.96%) |
Jan 14, 2013 | 18.63 | 18.95 | 18.61 | 18.84 | 71,753 | +0.08(+0.43%) |
Jan 11, 2013 | 18.57 | 19.00 | 18.50 | 18.76 | 68,274 | +0.22(+1.19%) |
Jan 10, 2013 | 17.45 | 18.70 | 17.33 | 18.54 | 151,788 | +1.22(+7.04%) |
Jan 09, 2013 | 17.20 | 17.71 | 17.01 | 17.32 | 91,021 | +0.23(+1.35%) |
Jan 08, 2013 | 16.89 | 17.32 | 16.68 | 17.09 | 334,493 | +0.23(+1.36%) |
Jan 07, 2013 | 16.87 | 17.04 | 16.50 | 16.86 | 133,654 | -0.02(-0.12%) |
Jan 04, 2013 | 16.90 | 17.18 | 16.86 | 16.88 | 254,370 | +0.12(+0.72%) |
Jan 03, 2013 | 17.08 | 17.08 | 16.57 | 16.76 | 83,854 | -0.23(-1.35%) |
Jan 02, 2013 | 16.44 | 17.25 | 15.99 | 16.99 | 311,019 | +0.99(+6.19%) |
Dec 31, 2012 | 15.60 | 16.36 | 15.60 | 16.00 | 148,906 | +0.37(+2.37%) |
Dec 28, 2012 | 15.83 | 15.83 | 15.52 | 15.63 | 37,233 | -0.33(-2.07%) |
Dec 27, 2012 | 15.68 | 16.02 | 15.49 | 15.96 | 30,054 | +0.35(+2.24%) |
Dec 26, 2012 | 15.58 | 15.94 | 15.43 | 15.61 | 42,063 | +0.04(+0.26%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.40 | 15.57 | 13,948 | -0.25(-1.58%) |
Dec 21, 2012 | 15.87 | 16.07 | 15.54 | 15.82 | 105,965 | -0.23(-1.43%) |
Dec 20, 2012 | 15.95 | 16.20 | 15.71 | 16.05 | 84,358 | +0.07(+0.44%) |
Dec 19, 2012 | 15.79 | 16.46 | 15.65 | 15.98 | 73,268 | +0.25(+1.59%) |
Dec 18, 2012 | 15.83 | 16.07 | 15.56 | 15.73 | 53,895 | -0.11(-0.69%) |
Dec 17, 2012 | 15.16 | 15.95 | 15.16 | 15.84 | 98,159 | +0.77(+5.11%) |
Dec 14, 2012 | 15.44 | 15.46 | 14.95 | 15.07 | 60,388 | -0.47(-3.02%) |
Dec 13, 2012 | 15.70 | 15.72 | 15.34 | 15.54 | 20,696 | -0.25(-1.58%) |
Dec 12, 2012 | 16.00 | 16.00 | 15.69 | 15.79 | 30,405 | -0.17(-1.07%) |
Dec 11, 2012 | 15.56 | 16.06 | 15.52 | 15.96 | 63,806 | +0.53(+3.43%) |
Dec 10, 2012 | 15.52 | 15.67 | 15.20 | 15.43 | 26,558 | -0.10(-0.64%) |
Dec 07, 2012 | 15.96 | 15.96 | 15.33 | 15.53 | 61,919 | -0.29(-1.83%) |
Dec 06, 2012 | 15.60 | 16.15 | 15.60 | 15.82 | 70,771 | +0.16(+1.02%) |
Dec 05, 2012 | 15.82 | 16.06 | 15.30 | 15.66 | 73,147 | -0.16(-1.01%) |
Dec 04, 2012 | 15.30 | 15.89 | 14.40 | 15.82 | 136,538 | +0.44(+2.86%) |
Nov 30, 2012 | 15.14 | 16.26 | 14.95 | 15.38 | 387,700 | +0.26(+1.72%) |
Nov 29, 2012 | 13.20 | 15.24 | 12.87 | 15.12 | 447,090 | +2.02(+15.42%) |
Nov 28, 2012 | 12.13 | 13.21 | 12.13 | 13.10 | 121,116 | +0.88(+7.20%) |
Nov 27, 2012 | 11.93 | 12.34 | 11.93 | 12.22 | 68,520 | +0.25(+2.09%) |
Nov 26, 2012 | 12.01 | 12.35 | 11.78 | 11.97 | 161,340 | -0.06(-0.50%) |
Nov 23, 2012 | 11.87 | 12.08 | 11.87 | 12.03 | 50,779 | +0.23(+1.95%) |
Nov 21, 2012 | 11.97 | 11.97 | 11.73 | 11.80 | 67,355 | -0.09(-0.76%) |
Nov 20, 2012 | 11.73 | 12.04 | 11.67 | 11.89 | 102,896 | +0.10(+0.85%) |
Nov 19, 2012 | 11.83 | 12.19 | 11.67 | 11.79 | 74,375 | +0.14(+1.20%) |
Nov 16, 2012 | 11.89 | 11.95 | 11.19 | 11.65 | 179,257 | -0.28(-2.35%) |
Nov 15, 2012 | 11.75 | 12.11 | 11.74 | 11.93 | 235,147 | +0.22(+1.88%) |
Nov 14, 2012 | 12.84 | 12.91 | 11.58 | 11.71 | 423,482 | -1.13(-8.80%) |
Nov 13, 2012 | 12.27 | 13.25 | 12.27 | 12.84 | 799,878 | +0.34(+2.72%) |
Nov 12, 2012 | 12.57 | 15.25 | 12.45 | 12.50 | 3,298,636 | -8.99(-41.83%) |
Nov 09, 2012 | 21.07 | 22.39 | 21.07 | 21.49 | 47,300 | +0.35(+1.66%) |
Nov 08, 2012 | 21.72 | 21.72 | 20.86 | 21.14 | 122,224 | -0.71(-3.25%) |
Nov 07, 2012 | 22.29 | 22.29 | 21.17 | 21.85 | 120,293 | -0.65(-2.89%) |
Nov 06, 2012 | 22.58 | 23.34 | 22.00 | 22.50 | 53,993 | +0.13(+0.58%) |
Nov 05, 2012 | 22.03 | 22.44 | 21.52 | 22.37 | 38,607 | +0.27(+1.22%) |
Nov 02, 2012 | 22.05 | 22.53 | 21.80 | 22.10 | 65,554 | +0.02(+0.09%) |
Nov 01, 2012 | 21.65 | 22.30 | 21.39 | 22.08 | 155,681 | +0.67(+3.11%) |
Oct 31, 2012 | 21.30 | 21.59 | 20.91 | 21.41 | 30,412 | +0.07(+0.34%) |
Oct 26, 2012 | 21.04 | 21.34 | 21.34 | 21.34 | 38,900 | +0.36(+1.72%) |
Oct 25, 2012 | 20.11 | 20.98 | 19.05 | 20.98 | 32,482 | +1.06(+5.32%) |
Oct 24, 2012 | 20.72 | 20.74 | 19.68 | 19.92 | 52,993 | -0.62(-3.02%) |
Oct 23, 2012 | 20.49 | 20.77 | 20.21 | 20.54 | 27,258 | +0.31(+1.53%) |
Oct 19, 2012 | 19.93 | 20.40 | 19.93 | 20.23 | 47,753 | +0.10(+0.50%) |
Oct 18, 2012 | 20.73 | 20.73 | 19.64 | 20.13 | 120,187 | -0.59(-2.85%) |
Oct 17, 2012 | 21.93 | 21.93 | 20.61 | 20.72 | 37,830 | -1.05(-4.82%) |
Oct 16, 2012 | 21.74 | 22.21 | 21.33 | 21.77 | 11,259 | +0.23(+1.07%) |
Oct 15, 2012 | 21.67 | 22.26 | 21.17 | 21.54 | 28,505 | -0.09(-0.42%) |
Oct 12, 2012 | 22.45 | 22.75 | 21.60 | 21.63 | 79,400 | -0.87(-3.87%) |
Oct 11, 2012 | 22.59 | 22.74 | 22.26 | 22.50 | 53,761 | +0.12(+0.54%) |
Oct 10, 2012 | 22.13 | 22.41 | 21.17 | 22.38 | 91,786 | +0.36(+1.63%) |
Oct 09, 2012 | 22.22 | 22.53 | 21.68 | 22.02 | 45,620 | -0.23(-1.03%) |
Oct 08, 2012 | 22.18 | 22.40 | 21.93 | 22.25 | 31,187 | -0.06(-0.27%) |
Oct 05, 2012 | 22.45 | 22.54 | 21.96 | 22.31 | 36,636 | +0.05(+0.22%) |
Oct 04, 2012 | 21.80 | 22.30 | 21.66 | 22.26 | 49,254 | +0.51(+2.34%) |
Oct 03, 2012 | 22.04 | 22.23 | 21.59 | 21.75 | 45,452 | -0.29(-1.32%) |
Oct 02, 2012 | 21.55 | 22.21 | 21.55 | 22.04 | 53,095 | +0.54(+2.51%) |
Oct 01, 2012 | 20.55 | 21.57 | 20.49 | 21.50 | 49,174 | +1.05(+5.13%) |
Sep 28, 2012 | 20.40 | 20.74 | 20.40 | 20.45 | 16,021 | -0.11(-0.54%) |
Sep 27, 2012 | 20.31 | 20.86 | 20.23 | 20.56 | 42,146 | +0.30(+1.48%) |
Sep 26, 2012 | 21.03 | 21.05 | 20.01 | 20.26 | 66,990 | -0.74(-3.52%) |
Sep 25, 2012 | 21.54 | 21.83 | 20.97 | 21.00 | 43,695 | -0.41(-1.91%) |
Sep 24, 2012 | 22.16 | 22.16 | 21.00 | 21.41 | 92,436 | -0.92(-4.12%) |
Sep 21, 2012 | 22.26 | 22.34 | 21.48 | 22.33 | 173,987 | +0.32(+1.45%) |
Sep 20, 2012 | 21.84 | 22.18 | 21.34 | 22.01 | 39,831 | -0.05(-0.23%) |
Sep 19, 2012 | 21.15 | 22.49 | 21.13 | 22.06 | 222,471 | +0.96(+4.55%) |
Sep 18, 2012 | 20.75 | 21.10 | 20.56 | 21.10 | 116,217 | +0.03(+0.14%) |
Sep 17, 2012 | 20.57 | 21.17 | 19.00 | 21.07 | 108,949 | +0.52(+2.53%) |
Sep 14, 2012 | 21.38 | 21.38 | 20.44 | 20.55 | 79,655 | -0.60(-2.84%) |
Sep 13, 2012 | 19.11 | 21.40 | 18.52 | 21.15 | 137,983 | +1.03(+5.12%) |
Sep 12, 2012 | 20.00 | 20.12 | 19.55 | 20.12 | 828,019 | +0.12(+0.60%) |
Sep 11, 2012 | 19.80 | 20.10 | 19.29 | 20.00 | 62,139 | +0.25(+1.27%) |
Sep 10, 2012 | 18.85 | 19.80 | 18.85 | 19.75 | 67,193 | +0.99(+5.28%) |
Sep 07, 2012 | 18.74 | 18.90 | 18.56 | 18.76 | 139,748 | +0.20(+1.08%) |
Sep 06, 2012 | 18.35 | 18.60 | 17.60 | 18.56 | 218,757 | +0.42(+2.32%) |
Sep 05, 2012 | 17.42 | 18.48 | 17.22 | 18.14 | 85,838 | +0.64(+3.66%) |
Sep 04, 2012 | 17.55 | 18.20 | 17.31 | 17.50 | 52,754 | +0.01(+0.06%) |
Aug 31, 2012 | 18.15 | 18.15 | 17.05 | 17.49 | 124,445 | -0.54(-3.00%) |
Aug 30, 2012 | 18.12 | 18.39 | 17.55 | 18.03 | 68,257 | -0.27(-1.48%) |
Aug 29, 2012 | 18.49 | 18.61 | 18.12 | 18.30 | 52,919 | -0.19(-1.03%) |
Aug 27, 2012 | 18.61 | 18.61 | 18.23 | 18.49 | 39,085 | +0.07(+0.38%) |
Aug 24, 2012 | 18.25 | 18.58 | 18.07 | 18.42 | 53,599 | +0.14(+0.77%) |
Aug 23, 2012 | 18.44 | 18.49 | 18.03 | 18.28 | 36,103 | -0.20(-1.08%) |
Aug 22, 2012 | 18.08 | 18.50 | 18.00 | 18.48 | 43,115 | +0.40(+2.21%) |
Aug 21, 2012 | 18.35 | 18.44 | 17.83 | 18.08 | 35,382 | -0.15(-0.82%) |
Aug 20, 2012 | 18.20 | 18.38 | 17.62 | 18.23 | 36,588 | +0.12(+0.66%) |
Aug 17, 2012 | 16.09 | 18.18 | 16.09 | 18.11 | 59,510 | +1.92(+11.86%) |
Aug 16, 2012 | 15.49 | 16.19 | 15.39 | 16.19 | 18,005 | +0.59(+3.78%) |
Aug 15, 2012 | 15.59 | 15.89 | 15.43 | 15.60 | 20,266 | +0.04(+0.26%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.25 | 15.56 | 94,434 | +0.06(+0.39%) |
Aug 13, 2012 | 15.25 | 15.50 | 15.06 | 15.50 | 16,058 | +0.20(+1.31%) |
Aug 10, 2012 | 14.60 | 16.95 | 14.28 | 15.30 | 48,074 | +0.60(+4.08%) |
Aug 09, 2012 | 15.75 | 15.88 | 14.58 | 14.70 | 41,136 | -1.06(-6.73%) |
Aug 08, 2012 | 15.50 | 16.54 | 14.96 | 15.76 | 55,303 | +0.40(+2.60%) |
Aug 07, 2012 | 14.63 | 15.70 | 14.55 | 15.36 | 72,481 | +0.80(+5.49%) |
Aug 06, 2012 | 14.43 | 14.85 | 13.75 | 14.56 | 28,631 | +0.48(+3.41%) |
Aug 03, 2012 | 13.34 | 14.39 | 13.24 | 14.08 | 72,359 | +0.53(+3.91%) |
Aug 02, 2012 | 15.60 | 16.23 | 13.34 | 13.55 | 179,784 | -2.16(-13.75%) |
Aug 01, 2012 | 17.73 | 17.81 | 15.71 | 15.71 | 56,574 | -1.98(-11.19%) |
Jul 31, 2012 | 21.26 | 21.26 | 17.56 | 17.69 | 44,797 | -0.01(-0.06%) |
Jul 30, 2012 | 18.06 | 18.60 | 17.70 | 17.70 | 15,789 | -0.27(-1.50%) |
Jul 27, 2012 | 17.78 | 18.65 | 17.60 | 17.97 | 47,106 | +0.32(+1.81%) |
Jul 26, 2012 | 17.88 | 17.98 | 17.30 | 17.65 | 19,590 | +0.13(+0.74%) |
Jul 25, 2012 | 18.28 | 18.33 | 17.46 | 17.52 | 31,250 | -0.41(-2.29%) |
Jul 24, 2012 | 18.99 | 19.00 | 17.77 | 17.93 | 42,850 | -0.88(-4.68%) |
Jul 23, 2012 | 19.28 | 19.65 | 18.67 | 18.81 | 67,181 | -0.83(-4.23%) |
Jul 20, 2012 | 20.38 | 20.79 | 19.62 | 19.64 | 42,405 | -0.98(-4.75%) |
Jul 19, 2012 | 21.50 | 21.57 | 20.52 | 20.62 | 17,899 | -0.88(-4.09%) |
Jul 18, 2012 | 21.59 | 21.82 | 21.38 | 21.50 | 20,277 | +0.04(+0.19%) |
Jul 17, 2012 | 21.58 | 21.87 | 21.00 | 21.46 | 22,767 | +0.05(+0.23%) |
Jul 16, 2012 | 21.60 | 21.61 | 21.30 | 21.41 | 7,477 | -0.33(-1.52%) |
Jul 13, 2012 | 21.38 | 21.92 | 21.38 | 21.74 | 29,306 | +0.36(+1.68%) |
Jul 12, 2012 | 21.50 | 21.59 | 21.04 | 21.38 | 44,053 | -0.18(-0.83%) |
Jul 11, 2012 | 21.67 | 21.83 | 21.30 | 21.56 | 38,799 | -0.11(-0.51%) |
Jul 10, 2012 | 21.98 | 21.98 | 21.46 | 21.67 | 42,375 | -0.33(-1.50%) |
Jul 09, 2012 | 21.51 | 22.02 | 21.42 | 22.00 | 13,885 | +0.50(+2.33%) |
Jul 06, 2012 | 21.55 | 21.70 | 21.04 | 21.50 | 17,088 | -0.32(-1.47%) |
Jul 05, 2012 | 22.40 | 22.82 | 21.76 | 21.82 | 23,200 | -0.78(-3.45%) |
Jul 03, 2012 | 23.24 | 23.42 | 22.00 | 22.60 | 60,597 | -0.55(-2.38%) |
Jul 02, 2012 | 22.05 | 23.19 | 21.87 | 23.15 | 68,455 | +1.47(+6.78%) |
Jun 29, 2012 | 21.02 | 21.74 | 20.58 | 21.68 | 46,664 | +1.09(+5.29%) |
Jun 28, 2012 | 22.09 | 22.21 | 20.21 | 20.59 | 64,080 | -1.69(-7.59%) |
Jun 27, 2012 | 22.00 | 22.68 | 21.89 | 22.28 | 32,872 | +0.29(+1.32%) |
Jun 26, 2012 | 22.17 | 22.42 | 21.82 | 21.99 | 29,452 | -0.04(-0.18%) |
Jun 25, 2012 | 21.24 | 22.22 | 21.07 | 22.03 | 48,666 | +0.63(+2.94%) |
Jun 22, 2012 | 20.52 | 21.58 | 20.52 | 21.40 | 461,541 | +0.91(+4.44%) |
Jun 21, 2012 | 21.21 | 21.74 | 20.18 | 20.49 | 44,042 | -0.67(-3.17%) |
Jun 20, 2012 | 20.74 | 21.25 | 20.63 | 21.16 | 33,824 | +0.47(+2.27%) |
Jun 19, 2012 | 20.10 | 21.06 | 20.00 | 20.69 | 81,200 | +0.74(+3.71%) |
Jun 18, 2012 | 19.71 | 20.02 | 19.64 | 19.95 | 81,793 | +0.20(+1.01%) |
Jun 15, 2012 | 19.52 | 19.97 | 19.49 | 19.75 | 154,472 | +0.29(+1.49%) |
Jun 14, 2012 | 19.03 | 19.54 | 19.03 | 19.46 | 52,109 | +0.38(+1.99%) |
Jun 13, 2012 | 19.23 | 19.44 | 18.83 | 19.08 | 36,421 | -0.11(-0.57%) |
Jun 12, 2012 | 18.95 | 19.21 | 18.48 | 19.19 | 38,086 | +0.30(+1.59%) |
Jun 11, 2012 | 18.73 | 19.17 | 18.61 | 18.89 | 53,392 | +0.44(+2.38%) |
Jun 08, 2012 | 18.27 | 18.54 | 18.02 | 18.45 | 34,108 | +0.08(+0.44%) |
Jun 07, 2012 | 18.91 | 18.99 | 18.16 | 18.37 | 60,676 | -0.26(-1.40%) |
Jun 06, 2012 | 18.18 | 18.79 | 17.89 | 18.63 | 94,586 | +0.60(+3.33%) |
Jun 05, 2012 | 17.34 | 18.58 | 17.34 | 18.03 | 69,894 | +0.58(+3.32%) |
Jun 04, 2012 | 17.12 | 17.66 | 17.07 | 17.45 | 62,991 | +0.41(+2.41%) |
Jun 01, 2012 | 17.65 | 18.05 | 16.91 | 17.04 | 154,708 | -0.77(-4.32%) |
May 31, 2012 | 17.95 | 18.30 | 17.71 | 17.81 | 457,757 | -0.02(-0.11%) |
May 30, 2012 | 18.33 | 18.33 | 17.69 | 17.83 | 93,993 | -0.42(-2.30%) |
May 29, 2012 | 18.73 | 18.74 | 18.12 | 18.25 | 88,561 | -0.30(-1.62%) |
May 25, 2012 | 19.00 | 19.00 | 18.42 | 18.55 | 94,141 | -0.45(-2.37%) |
May 24, 2012 | 18.93 | 19.17 | 18.66 | 19.00 | 127,012 | +0.13(+0.69%) |
May 23, 2012 | 18.63 | 19.16 | 18.44 | 18.87 | 69,689 | +0.05(+0.27%) |
May 22, 2012 | 18.99 | 19.34 | 18.51 | 18.82 | 69,843 | -0.15(-0.79%) |
May 21, 2012 | 18.58 | 19.10 | 18.41 | 18.97 | 100,024 | +0.48(+2.60%) |
May 18, 2012 | 18.96 | 19.66 | 18.34 | 18.49 | 72,635 | -0.44(-2.32%) |
May 17, 2012 | 19.23 | 19.36 | 18.77 | 18.93 | 87,962 | -0.22(-1.15%) |
May 16, 2012 | 19.06 | 19.69 | 18.97 | 19.15 | 125,151 | +0.30(+1.59%) |
May 15, 2012 | 18.55 | 19.93 | 18.46 | 18.85 | 36,363 | +0.26(+1.40%) |
May 14, 2012 | 19.08 | 19.08 | 18.57 | 18.59 | 43,523 | -0.72(-3.73%) |
May 11, 2012 | 18.82 | 19.32 | 18.75 | 19.31 | 105,863 | +0.28(+1.47%) |
May 10, 2012 | 18.88 | 19.37 | 18.78 | 19.03 | 86,292 | +0.33(+1.76%) |
May 09, 2012 | 17.84 | 18.84 | 17.84 | 18.70 | 77,388 | +0.71(+3.95%) |
May 08, 2012 | 17.75 | 18.62 | 17.72 | 17.99 | 116,450 | -0.01(-0.06%) |
May 07, 2012 | 18.09 | 18.35 | 17.76 | 18.00 | 132,406 | +0.00(+0.00%) |
May 04, 2012 | 18.43 | 18.79 | 17.65 | 18.00 | 106,150 | -0.89(-4.71%) |
May 03, 2012 | 18.56 | 18.96 | 18.28 | 18.89 | 67,513 | +0.00(+0.00%) |
May 02, 2012 | 18.54 | 19.14 | 18.40 | 18.89 | 50,840 | +0.18(+0.96%) |
May 01, 2012 | 18.01 | 18.85 | 17.72 | 18.71 | 136,345 | +0.78(+4.35%) |
Apr 30, 2012 | 18.20 | 18.26 | 17.77 | 17.93 | 270,422 | -0.31(-1.70%) |
Apr 27, 2012 | 18.35 | 18.43 | 18.24 | 18.24 | 62,788 | -0.12(-0.65%) |
Apr 26, 2012 | 18.40 | 18.48 | 18.06 | 18.36 | 50,265 | -0.02(-0.11%) |
Apr 25, 2012 | 18.34 | 18.49 | 17.90 | 18.38 | 86,979 | +0.04(+0.22%) |
Apr 24, 2012 | 18.16 | 18.38 | 18.16 | 18.34 | 72,481 | +0.28(+1.55%) |
Apr 23, 2012 | 17.45 | 18.17 | 17.43 | 18.06 | 81,228 | +0.42(+2.38%) |
Apr 20, 2012 | 17.98 | 17.98 | 17.08 | 17.64 | 80,637 | +0.23(+1.32%) |
Apr 19, 2012 | 18.07 | 18.40 | 17.35 | 17.41 | 106,794 | -0.66(-3.65%) |
Apr 18, 2012 | 18.42 | 18.50 | 17.90 | 18.07 | 63,198 | -0.40(-2.17%) |
Apr 17, 2012 | 18.80 | 18.90 | 18.38 | 18.47 | 70,154 | -0.20(-1.07%) |
Apr 16, 2012 | 18.72 | 18.90 | 17.84 | 18.67 | 57,851 | +0.12(+0.65%) |
Apr 13, 2012 | 18.88 | 18.88 | 18.50 | 18.55 | 35,586 | -0.36(-1.90%) |
Apr 12, 2012 | 18.92 | 19.24 | 18.61 | 18.91 | 93,961 | -0.03(-0.16%) |
Apr 11, 2012 | 18.34 | 19.00 | 18.02 | 18.94 | 140,290 | +0.96(+5.34%) |
Apr 10, 2012 | 18.93 | 19.12 | 17.85 | 17.98 | 115,168 | -0.88(-4.67%) |
Apr 09, 2012 | 18.99 | 19.20 | 18.85 | 18.86 | 47,203 | -0.38(-1.98%) |
Apr 05, 2012 | 18.90 | 19.65 | 18.76 | 19.24 | 479,426 | +0.39(+2.07%) |
Apr 04, 2012 | 20.30 | 20.30 | 18.84 | 18.85 | 2,568,794 | -2.01(-9.64%) |
Apr 03, 2012 | 23.96 | 23.97 | 20.57 | 20.86 | 167,019 | -3.24(-13.44%) |
Apr 02, 2012 | 25.18 | 25.18 | 23.61 | 24.10 | 42,843 | -1.35(-5.30%) |
Mar 30, 2012 | 25.37 | 25.64 | 23.70 | 25.45 | 70,660 | +0.35(+1.39%) |
Mar 29, 2012 | 25.54 | 25.69 | 25.05 | 25.10 | 26,925 | -0.56(-2.18%) |
Mar 28, 2012 | 25.45 | 26.00 | 24.91 | 25.66 | 25,135 | +0.19(+0.75%) |
Mar 27, 2012 | 26.00 | 26.44 | 25.25 | 25.47 | 24,370 | -0.69(-2.64%) |
Mar 26, 2012 | 26.86 | 26.86 | 25.00 | 26.16 | 65,204 | -0.34(-1.28%) |
Mar 23, 2012 | 24.98 | 26.50 | 24.29 | 26.50 | 49,113 | +1.50(+6.00%) |
Mar 22, 2012 | 25.86 | 25.86 | 24.95 | 25.00 | 60,944 | -0.99(-3.81%) |
Mar 21, 2012 | 22.95 | 27.55 | 22.95 | 25.99 | 64,396 | +1.60(+6.56%) |
Mar 20, 2012 | 24.38 | 24.88 | 23.45 | 24.39 | 37,734 | -0.14(-0.57%) |
Mar 19, 2012 | 22.90 | 24.98 | 22.23 | 24.53 | 70,050 | +1.53(+6.65%) |
Mar 16, 2012 | 22.72 | 23.08 | 22.30 | 23.00 | 84,874 | +0.32(+1.41%) |
Mar 15, 2012 | 22.17 | 22.71 | 21.80 | 22.68 | 31,993 | +0.67(+3.04%) |
Mar 14, 2012 | 22.08 | 22.76 | 21.76 | 22.01 | 24,862 | -0.09(-0.41%) |
Mar 13, 2012 | 21.99 | 22.15 | 21.33 | 22.10 | 44,297 | +0.40(+1.84%) |
Mar 12, 2012 | 22.11 | 22.57 | 21.17 | 21.70 | 28,441 | -0.34(-1.54%) |
Mar 09, 2012 | 22.30 | 23.38 | 21.86 | 22.04 | 32,934 | -0.36(-1.61%) |
Mar 08, 2012 | 22.80 | 22.80 | 19.50 | 22.40 | 50,683 | -0.60(-2.61%) |
Mar 07, 2012 | 22.49 | 23.92 | 22.49 | 23.00 | 22,665 | +0.48(+2.13%) |
Mar 06, 2012 | 22.99 | 23.98 | 22.50 | 22.52 | 22,717 | -0.68(-2.93%) |
Mar 05, 2012 | 23.49 | 24.93 | 23.10 | 23.20 | 16,917 | -0.35(-1.49%) |
Mar 02, 2012 | 24.62 | 24.82 | 23.37 | 23.55 | 33,567 | -1.19(-4.81%) |