Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.00 | 17.03 | 16.88 | 16.91 | 1,934,267 | -0.17(-1.02%) |
Jan 30, 2013 | 17.05 | 17.17 | 17.01 | 17.08 | 3,027,183 | +0.09(+0.56%) |
Jan 29, 2013 | 16.88 | 17.02 | 16.87 | 16.99 | 2,099,325 | +0.17(+1.03%) |
Jan 28, 2013 | 16.88 | 16.89 | 16.81 | 16.81 | 2,004,363 | -0.03(-0.19%) |
Jan 25, 2013 | 16.76 | 16.87 | 16.73 | 16.84 | 2,076,470 | +0.20(+1.19%) |
Jan 24, 2013 | 16.54 | 16.69 | 16.54 | 16.65 | 2,486,795 | +0.09(+0.52%) |
Jan 23, 2013 | 16.47 | 16.62 | 16.46 | 16.56 | 5,184,351 | -0.06(-0.38%) |
Jan 22, 2013 | 16.50 | 16.64 | 16.43 | 16.62 | 3,399,565 | -0.07(-0.43%) |
Jan 18, 2013 | 16.57 | 16.72 | 16.57 | 16.69 | 2,335,728 | +0.00(+0.00%) |
Jan 17, 2013 | 16.83 | 16.88 | 16.62 | 16.69 | 3,690,838 | +0.06(+0.38%) |
Jan 16, 2013 | 16.55 | 16.71 | 16.53 | 16.63 | 2,301,496 | +0.02(+0.14%) |
Jan 15, 2013 | 16.46 | 16.65 | 16.45 | 16.61 | 2,295,627 | -0.12(-0.71%) |
Jan 14, 2013 | 16.80 | 16.84 | 16.70 | 16.72 | 1,653,341 | -0.28(-1.67%) |
Jan 11, 2013 | 16.98 | 17.03 | 16.91 | 17.01 | 1,338,863 | +0.00(+0.00%) |
Jan 10, 2013 | 16.88 | 17.03 | 16.83 | 17.01 | 1,548,390 | +0.24(+1.41%) |
Jan 09, 2013 | 16.57 | 16.80 | 16.57 | 16.77 | 1,793,463 | +0.29(+1.77%) |
Jan 08, 2013 | 16.50 | 16.54 | 16.42 | 16.48 | 1,252,939 | -0.09(-0.57%) |
Jan 07, 2013 | 16.45 | 16.57 | 16.41 | 16.57 | 1,727,815 | -0.07(-0.43%) |
Jan 04, 2013 | 16.43 | 16.66 | 16.42 | 16.65 | 1,716,157 | +0.16(+0.96%) |
Jan 03, 2013 | 16.48 | 16.63 | 16.46 | 16.49 | 2,077,210 | -0.24(-1.46%) |
Jan 02, 2013 | 16.80 | 16.83 | 16.63 | 16.73 | 2,655,781 | +0.32(+1.92%) |
Dec 31, 2012 | 16.21 | 16.46 | 16.16 | 16.42 | 1,953,675 | +0.24(+1.46%) |
Dec 28, 2012 | 16.24 | 16.29 | 16.16 | 16.18 | 2,336,324 | -0.24(-1.44%) |
Dec 27, 2012 | 16.44 | 16.46 | 16.25 | 16.42 | 1,593,443 | +0.12(+0.73%) |
Dec 26, 2012 | 16.28 | 16.41 | 16.24 | 16.30 | 1,124,884 | +0.06(+0.34%) |
Dec 24, 2012 | 16.33 | 16.38 | 16.20 | 16.24 | 820,919 | -0.21(-1.25%) |
Dec 21, 2012 | 16.30 | 16.46 | 16.27 | 16.45 | 2,191,427 | +0.02(+0.14%) |
Dec 20, 2012 | 16.39 | 16.46 | 16.29 | 16.42 | 1,706,327 | +0.09(+0.58%) |
Dec 19, 2012 | 16.42 | 16.45 | 16.31 | 16.33 | 2,104,081 | -0.03(-0.19%) |
Dec 18, 2012 | 16.24 | 16.36 | 16.22 | 16.36 | 1,850,209 | +0.18(+1.12%) |
Dec 17, 2012 | 16.08 | 16.18 | 16.08 | 16.18 | 2,184,702 | +0.10(+0.64%) |
Dec 14, 2012 | 16.00 | 16.14 | 15.98 | 16.08 | 2,053,042 | +0.13(+0.84%) |
Dec 13, 2012 | 15.93 | 16.01 | 15.85 | 15.94 | 1,799,336 | +0.08(+0.50%) |
Dec 12, 2012 | 15.85 | 15.99 | 15.85 | 15.86 | 1,607,872 | +0.05(+0.30%) |
Dec 11, 2012 | 15.74 | 15.86 | 15.73 | 15.82 | 1,885,575 | +0.15(+0.96%) |
Dec 10, 2012 | 15.56 | 15.71 | 15.55 | 15.67 | 1,754,686 | -0.04(-0.25%) |
Dec 07, 2012 | 15.66 | 15.71 | 15.60 | 15.71 | 1,298,557 | +0.01(+0.05%) |
Dec 06, 2012 | 15.67 | 15.70 | 15.60 | 15.70 | 1,638,084 | +0.01(+0.05%) |
Dec 05, 2012 | 15.60 | 15.75 | 15.54 | 15.69 | 2,151,267 | +0.17(+1.07%) |
Dec 04, 2012 | 15.53 | 15.57 | 15.46 | 15.52 | 2,199,600 | +0.19(+1.24%) |
Nov 30, 2012 | 15.41 | 15.45 | 15.28 | 15.34 | 2,154,580 | +0.02(+0.15%) |
Nov 29, 2012 | 15.31 | 15.37 | 15.19 | 15.31 | 2,373,869 | +0.17(+1.10%) |
Nov 28, 2012 | 14.85 | 15.17 | 14.82 | 15.15 | 2,331,673 | +0.25(+1.70%) |
Nov 27, 2012 | 14.88 | 14.99 | 14.83 | 14.89 | 2,745,134 | -0.01(-0.05%) |
Nov 26, 2012 | 14.80 | 14.91 | 14.79 | 14.90 | 1,921,773 | +0.05(+0.32%) |
Nov 23, 2012 | 14.84 | 14.88 | 14.77 | 14.85 | 1,823,319 | +0.42(+2.90%) |
Nov 21, 2012 | 14.43 | 14.45 | 14.34 | 14.43 | 3,777,231 | +0.22(+1.56%) |
Nov 20, 2012 | 14.32 | 14.32 | 14.17 | 14.21 | 3,991,132 | -0.04(-0.28%) |
Nov 19, 2012 | 14.20 | 14.29 | 14.19 | 14.25 | 3,645,458 | +0.28(+2.04%) |
Nov 16, 2012 | 13.94 | 14.00 | 13.81 | 13.97 | 3,416,909 | -0.05(-0.34%) |
Nov 15, 2012 | 14.15 | 14.20 | 13.98 | 14.02 | 3,379,479 | -0.04(-0.28%) |
Nov 14, 2012 | 14.28 | 14.29 | 14.00 | 14.06 | 3,859,169 | -0.15(-1.06%) |
Nov 13, 2012 | 14.13 | 14.35 | 14.12 | 14.21 | 3,802,238 | -0.18(-1.26%) |
Nov 12, 2012 | 14.39 | 14.47 | 14.36 | 14.39 | 1,215,717 | +0.02(+0.16%) |
Nov 09, 2012 | 14.32 | 14.51 | 14.32 | 14.36 | 2,190,657 | -0.07(-0.49%) |
Nov 08, 2012 | 14.56 | 14.64 | 14.39 | 14.43 | 3,181,208 | -0.06(-0.38%) |
Nov 07, 2012 | 14.56 | 14.58 | 14.40 | 14.49 | 2,080,858 | -0.17(-1.18%) |
Nov 06, 2012 | 14.62 | 14.74 | 14.60 | 14.66 | 1,666,594 | +0.26(+1.81%) |
Nov 05, 2012 | 14.34 | 14.42 | 14.29 | 14.40 | 1,601,300 | +0.05(+0.33%) |
Nov 02, 2012 | 14.61 | 14.62 | 14.34 | 14.36 | 1,618,912 | -0.09(-0.66%) |
Nov 01, 2012 | 14.35 | 14.47 | 14.31 | 14.45 | 2,371,677 | +0.19(+1.33%) |
Oct 31, 2012 | 14.43 | 14.44 | 14.20 | 14.26 | 2,681,739 | -0.10(-0.71%) |
Oct 26, 2012 | 14.37 | 14.36 | 14.36 | 14.36 | 2,469,932 | -0.24(-1.68%) |
Oct 25, 2012 | 14.73 | 14.77 | 14.55 | 14.61 | 4,003,028 | -0.21(-1.44%) |
Oct 24, 2012 | 14.93 | 14.94 | 14.80 | 14.82 | 1,967,172 | -0.11(-0.74%) |
Oct 23, 2012 | 15.03 | 15.03 | 14.85 | 14.93 | 3,003,400 | -0.32(-2.12%) |
Oct 19, 2012 | 15.50 | 15.50 | 15.22 | 15.26 | 1,757,817 | -0.34(-2.18%) |
Oct 18, 2012 | 15.52 | 15.68 | 15.50 | 15.60 | 2,309,644 | +0.15(+0.97%) |
Oct 17, 2012 | 15.40 | 15.50 | 15.37 | 15.45 | 1,915,132 | +0.22(+1.45%) |
Oct 16, 2012 | 15.15 | 15.24 | 15.12 | 15.22 | 1,445,353 | +0.20(+1.31%) |
Oct 15, 2012 | 14.95 | 15.04 | 14.85 | 15.03 | 1,606,433 | +0.11(+0.74%) |
Oct 12, 2012 | 15.01 | 15.08 | 14.88 | 14.92 | 1,925,438 | +0.06(+0.42%) |
Oct 11, 2012 | 14.97 | 15.04 | 14.83 | 14.85 | 1,705,566 | +0.20(+1.35%) |
Oct 10, 2012 | 14.73 | 14.75 | 14.58 | 14.66 | 1,826,054 | -0.18(-1.22%) |
Oct 09, 2012 | 15.05 | 15.08 | 14.84 | 14.84 | 1,856,010 | -0.33(-2.19%) |
Oct 08, 2012 | 15.19 | 15.23 | 15.14 | 15.17 | 2,221,547 | -0.15(-0.98%) |
Oct 05, 2012 | 15.41 | 15.45 | 15.26 | 15.32 | 2,432,692 | +0.03(+0.21%) |
Oct 04, 2012 | 15.12 | 15.34 | 15.11 | 15.29 | 2,159,233 | +0.28(+1.84%) |
Oct 03, 2012 | 15.13 | 15.15 | 14.95 | 15.01 | 2,552,923 | -0.07(-0.47%) |
Oct 02, 2012 | 15.25 | 15.26 | 15.00 | 15.08 | 3,006,366 | +0.13(+0.85%) |
Oct 01, 2012 | 15.02 | 15.13 | 14.90 | 14.96 | 2,809,672 | +0.19(+1.28%) |
Sep 28, 2012 | 15.00 | 15.01 | 14.74 | 14.77 | 2,683,216 | -0.38(-2.50%) |
Sep 27, 2012 | 15.02 | 15.15 | 14.92 | 15.15 | 2,420,447 | +0.24(+1.59%) |
Sep 26, 2012 | 14.92 | 14.97 | 14.78 | 14.91 | 1,900,754 | -0.12(-0.79%) |
Sep 25, 2012 | 15.30 | 15.34 | 15.03 | 15.03 | 1,855,100 | -0.28(-1.81%) |
Sep 24, 2012 | 15.24 | 15.37 | 15.19 | 15.30 | 2,043,973 | -0.09(-0.62%) |
Sep 21, 2012 | 15.56 | 15.56 | 15.38 | 15.40 | 1,940,558 | +0.02(+0.10%) |
Sep 20, 2012 | 15.30 | 15.42 | 15.25 | 15.38 | 1,966,885 | -0.24(-1.52%) |
Sep 19, 2012 | 15.50 | 15.68 | 15.42 | 15.62 | 2,442,072 | +0.13(+0.87%) |
Sep 18, 2012 | 15.49 | 15.55 | 15.45 | 15.49 | 2,667,356 | -0.22(-1.41%) |
Sep 17, 2012 | 15.71 | 15.75 | 15.62 | 15.71 | 3,385,726 | -0.11(-0.70%) |
Sep 14, 2012 | 15.87 | 16.04 | 15.70 | 15.82 | 4,724,188 | +0.44(+2.88%) |
Sep 13, 2012 | 15.17 | 15.45 | 15.09 | 15.37 | 5,114,461 | +0.32(+2.15%) |
Sep 12, 2012 | 15.08 | 15.17 | 15.00 | 15.05 | 2,827,662 | +0.13(+0.85%) |
Sep 11, 2012 | 14.78 | 14.96 | 14.77 | 14.92 | 4,001,767 | +0.28(+1.94%) |
Sep 10, 2012 | 14.81 | 14.82 | 14.62 | 14.64 | 2,431,803 | -0.09(-0.59%) |
Sep 07, 2012 | 14.67 | 14.76 | 14.62 | 14.73 | 3,805,622 | +0.58(+4.13%) |
Sep 06, 2012 | 13.97 | 14.18 | 13.96 | 14.14 | 3,903,324 | +0.47(+3.41%) |
Sep 05, 2012 | 13.60 | 13.73 | 13.55 | 13.68 | 4,035,365 | +0.06(+0.46%) |
Sep 04, 2012 | 13.69 | 13.72 | 13.53 | 13.61 | 1,867,012 | -0.06(-0.46%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.61 | 13.68 | 1,839,661 | +0.15(+1.11%) |
Aug 30, 2012 | 13.57 | 13.58 | 13.46 | 13.53 | 1,932,328 | -0.20(-1.44%) |
Aug 29, 2012 | 13.77 | 13.78 | 13.66 | 13.72 | 1,199,877 | -0.08(-0.57%) |
Aug 27, 2012 | 13.88 | 13.91 | 13.80 | 13.80 | 1,382,969 | -0.05(-0.34%) |
Aug 24, 2012 | 13.83 | 13.95 | 13.81 | 13.85 | 2,088,215 | -0.07(-0.51%) |
Aug 23, 2012 | 13.96 | 13.99 | 13.87 | 13.92 | 2,113,106 | -0.09(-0.62%) |
Aug 22, 2012 | 13.80 | 14.03 | 13.78 | 14.01 | 2,833,324 | -0.04(-0.28%) |
Aug 21, 2012 | 14.09 | 14.17 | 14.02 | 14.05 | 2,629,205 | -0.19(-1.33%) |
Aug 20, 2012 | 14.21 | 14.29 | 14.14 | 14.24 | 1,854,545 | +0.06(+0.45%) |
Aug 17, 2012 | 14.12 | 14.17 | 14.05 | 14.17 | 1,698,471 | -0.01(-0.06%) |
Aug 16, 2012 | 13.99 | 14.21 | 13.96 | 14.18 | 2,041,764 | +0.15(+1.07%) |
Aug 15, 2012 | 14.03 | 14.08 | 14.00 | 14.03 | 2,313,333 | +0.05(+0.34%) |
Aug 14, 2012 | 14.14 | 14.16 | 13.95 | 13.98 | 5,530,512 | -0.10(-0.73%) |
Aug 13, 2012 | 14.09 | 14.19 | 14.03 | 14.09 | 2,197,827 | -0.07(-0.50%) |
Aug 10, 2012 | 14.03 | 14.17 | 13.97 | 14.16 | 2,853,249 | +0.04(+0.28%) |
Aug 09, 2012 | 14.06 | 14.16 | 14.02 | 14.12 | 3,863,275 | -0.09(-0.61%) |
Aug 08, 2012 | 14.08 | 14.26 | 14.07 | 14.21 | 2,961,805 | -0.05(-0.33%) |
Aug 07, 2012 | 14.23 | 14.32 | 14.21 | 14.25 | 2,593,269 | +0.08(+0.56%) |
Aug 06, 2012 | 14.27 | 14.32 | 14.16 | 14.17 | 4,580,929 | +0.03(+0.22%) |
Aug 03, 2012 | 14.06 | 14.25 | 14.04 | 14.14 | 7,314,893 | +0.62(+4.62%) |
Aug 02, 2012 | 13.63 | 13.74 | 13.38 | 13.52 | 4,313,900 | -0.19(-1.38%) |
Aug 01, 2012 | 13.87 | 13.91 | 13.68 | 13.71 | 3,761,971 | +0.01(+0.06%) |
Jul 31, 2012 | 13.66 | 13.80 | 13.65 | 13.70 | 3,224,989 | +0.00(+0.00%) |
Jul 30, 2012 | 13.71 | 13.81 | 13.66 | 13.70 | 3,084,536 | -0.13(-0.97%) |
Jul 27, 2012 | 13.65 | 13.90 | 13.62 | 13.83 | 5,330,281 | +0.43(+3.24%) |
Jul 26, 2012 | 13.35 | 13.51 | 13.30 | 13.40 | 7,241,966 | +0.88(+7.07%) |
Jul 25, 2012 | 12.63 | 12.63 | 12.42 | 12.52 | 3,256,928 | +0.06(+0.51%) |
Jul 24, 2012 | 12.57 | 12.58 | 12.36 | 12.45 | 3,272,374 | -0.05(-0.38%) |
Jul 23, 2012 | 12.40 | 12.54 | 12.34 | 12.50 | 3,938,147 | -0.29(-2.28%) |
Jul 20, 2012 | 12.77 | 12.81 | 12.70 | 12.79 | 3,562,505 | +0.12(+0.93%) |
Jul 19, 2012 | 12.79 | 12.82 | 12.63 | 12.67 | 19,001,990 | -0.09(-0.74%) |
Jul 18, 2012 | 12.56 | 12.82 | 12.52 | 12.77 | 16,073,799 | -0.19(-1.46%) |
Jul 17, 2012 | 12.93 | 12.96 | 12.80 | 12.96 | 5,759,484 | +0.15(+1.17%) |
Jul 16, 2012 | 12.78 | 12.85 | 12.66 | 12.81 | 1,921,452 | +0.11(+0.87%) |
Jul 13, 2012 | 12.48 | 12.71 | 12.48 | 12.70 | 1,526,359 | +0.21(+1.64%) |
Jul 12, 2012 | 12.47 | 12.55 | 12.37 | 12.49 | 2,125,352 | -0.10(-0.81%) |
Jul 11, 2012 | 12.60 | 12.67 | 12.48 | 12.60 | 2,468,324 | +0.10(+0.82%) |
Jul 10, 2012 | 12.81 | 12.83 | 12.44 | 12.49 | 4,041,557 | -0.12(-0.94%) |
Jul 09, 2012 | 12.60 | 12.65 | 12.52 | 12.61 | 2,598,726 | -0.11(-0.87%) |
Jul 06, 2012 | 12.77 | 12.79 | 12.65 | 12.72 | 2,182,039 | -0.17(-1.29%) |
Jul 05, 2012 | 12.94 | 13.00 | 12.87 | 12.89 | 3,390,183 | -0.25(-1.92%) |
Jul 03, 2012 | 12.98 | 13.14 | 12.95 | 13.14 | 1,503,831 | +0.17(+1.34%) |
Jul 02, 2012 | 13.01 | 13.01 | 12.82 | 12.97 | 3,304,202 | +0.08(+0.61%) |
Jun 29, 2012 | 12.78 | 12.89 | 12.75 | 12.89 | 3,735,318 | +0.58(+4.68%) |
Jun 28, 2012 | 12.18 | 12.33 | 12.14 | 12.31 | 3,294,177 | +0.05(+0.39%) |
Jun 27, 2012 | 12.21 | 12.33 | 12.16 | 12.26 | 3,612,994 | +0.03(+0.26%) |
Jun 26, 2012 | 12.16 | 12.28 | 12.05 | 12.23 | 3,293,980 | +0.06(+0.45%) |
Jun 25, 2012 | 12.29 | 12.29 | 12.15 | 12.18 | 9,062,236 | -0.31(-2.47%) |
Jun 22, 2012 | 12.78 | 12.79 | 12.48 | 12.48 | 6,625,987 | -0.21(-1.62%) |
Jun 21, 2012 | 13.13 | 13.15 | 12.66 | 12.69 | 2,812,401 | -0.34(-2.61%) |
Jun 20, 2012 | 13.05 | 13.18 | 12.94 | 13.03 | 2,907,843 | +0.02(+0.12%) |
Jun 19, 2012 | 12.86 | 13.12 | 12.86 | 13.01 | 3,260,808 | +0.33(+2.61%) |
Jun 18, 2012 | 12.63 | 12.72 | 12.57 | 12.68 | 2,828,103 | +0.05(+0.38%) |
Jun 15, 2012 | 12.52 | 12.65 | 12.49 | 12.63 | 3,233,136 | -0.05(-0.37%) |
Jun 14, 2012 | 12.57 | 12.75 | 12.56 | 12.68 | 4,108,679 | +0.00(+0.00%) |
Jun 13, 2012 | 12.62 | 12.81 | 12.54 | 12.68 | 5,715,560 | -0.29(-2.25%) |
Jun 12, 2012 | 12.83 | 12.97 | 12.76 | 12.97 | 3,034,276 | +0.25(+1.99%) |
Jun 11, 2012 | 13.06 | 13.08 | 12.70 | 12.72 | 2,975,112 | -0.10(-0.80%) |
Jun 08, 2012 | 12.61 | 12.85 | 12.61 | 12.82 | 2,689,288 | -0.10(-0.79%) |
Jun 07, 2012 | 13.01 | 13.01 | 12.90 | 12.93 | 3,625,401 | +0.19(+1.49%) |
Jun 06, 2012 | 12.44 | 12.77 | 12.43 | 12.74 | 3,090,423 | +0.43(+3.46%) |
Jun 05, 2012 | 12.23 | 12.33 | 12.21 | 12.31 | 2,192,693 | +0.05(+0.39%) |
Jun 04, 2012 | 12.36 | 12.40 | 12.15 | 12.26 | 3,304,782 | -0.08(-0.64%) |
Jun 01, 2012 | 12.24 | 12.36 | 12.15 | 12.34 | 5,440,785 | -0.14(-1.14%) |
May 31, 2012 | 12.50 | 12.55 | 12.25 | 12.48 | 5,153,940 | -0.26(-2.04%) |
May 30, 2012 | 12.86 | 12.87 | 12.63 | 12.75 | 3,371,848 | -0.27(-2.06%) |
May 29, 2012 | 13.01 | 13.08 | 12.90 | 13.01 | 2,671,886 | +0.24(+1.85%) |
May 25, 2012 | 12.75 | 12.88 | 12.75 | 12.78 | 4,241,382 | -0.17(-1.34%) |
May 24, 2012 | 12.83 | 12.95 | 12.78 | 12.95 | 10,115,431 | +0.02(+0.18%) |
May 23, 2012 | 12.87 | 12.93 | 12.66 | 12.93 | 2,747,183 | -0.05(-0.37%) |
May 22, 2012 | 13.14 | 13.22 | 12.90 | 12.97 | 5,349,472 | -0.03(-0.24%) |
May 21, 2012 | 12.84 | 13.01 | 12.76 | 13.01 | 2,850,218 | +0.38(+3.00%) |
May 18, 2012 | 12.75 | 12.76 | 12.57 | 12.63 | 3,806,302 | -0.06(-0.50%) |
May 17, 2012 | 12.87 | 12.91 | 12.65 | 12.69 | 3,968,466 | -0.14(-1.11%) |
May 16, 2012 | 13.16 | 13.23 | 12.83 | 12.83 | 5,763,215 | -0.16(-1.22%) |
May 15, 2012 | 12.98 | 13.08 | 12.88 | 12.99 | 7,063,685 | -0.02(-0.12%) |
May 14, 2012 | 13.10 | 13.12 | 12.99 | 13.01 | 3,886,594 | -0.29(-2.20%) |
May 11, 2012 | 13.23 | 13.46 | 13.20 | 13.30 | 4,921,190 | -0.24(-1.75%) |
May 10, 2012 | 13.66 | 13.71 | 13.49 | 13.53 | 4,649,715 | -0.05(-0.35%) |
May 09, 2012 | 13.45 | 13.68 | 13.42 | 13.58 | 4,049,890 | -0.28(-2.05%) |
May 08, 2012 | 13.76 | 13.90 | 13.66 | 13.87 | 3,211,673 | -0.13(-0.96%) |
May 07, 2012 | 14.06 | 14.09 | 13.96 | 14.00 | 3,956,786 | +0.04(+0.28%) |
May 04, 2012 | 14.13 | 14.18 | 13.93 | 13.96 | 2,985,835 | -0.18(-1.28%) |
May 03, 2012 | 14.30 | 14.33 | 14.07 | 14.14 | 3,056,764 | -0.28(-1.97%) |
May 02, 2012 | 14.29 | 14.43 | 14.16 | 14.43 | 4,885,336 | +0.01(+0.05%) |
May 01, 2012 | 14.34 | 14.51 | 14.33 | 14.42 | 3,827,995 | -0.48(-3.23%) |
Apr 30, 2012 | 14.96 | 14.96 | 14.83 | 14.90 | 4,448,267 | +0.05(+0.32%) |
Apr 27, 2012 | 14.97 | 14.99 | 14.85 | 14.85 | 7,363,104 | -0.21(-1.42%) |
Apr 26, 2012 | 14.83 | 15.15 | 14.81 | 15.07 | 6,993,588 | -0.21(-1.40%) |
Apr 25, 2012 | 15.41 | 15.45 | 15.20 | 15.28 | 6,680,667 | -0.69(-4.30%) |
Apr 24, 2012 | 15.74 | 15.98 | 15.71 | 15.97 | 4,139,088 | +0.28(+1.81%) |
Apr 23, 2012 | 15.66 | 15.71 | 15.45 | 15.68 | 5,337,464 | -0.49(-3.03%) |
Apr 20, 2012 | 16.12 | 16.31 | 16.05 | 16.17 | 3,362,409 | +0.31(+1.94%) |
Apr 19, 2012 | 15.94 | 16.06 | 15.71 | 15.86 | 3,347,984 | -0.01(-0.05%) |
Apr 18, 2012 | 15.82 | 16.01 | 15.82 | 15.87 | 2,877,043 | -0.13(-0.84%) |
Apr 17, 2012 | 15.93 | 16.07 | 15.79 | 16.01 | 6,545,405 | +0.48(+3.10%) |
Apr 16, 2012 | 15.54 | 15.59 | 15.37 | 15.52 | 3,129,427 | +0.24(+1.60%) |
Apr 13, 2012 | 15.52 | 15.52 | 15.28 | 15.28 | 2,338,644 | -0.46(-2.91%) |
Apr 12, 2012 | 15.57 | 15.81 | 15.56 | 15.74 | 3,584,293 | +0.30(+1.94%) |
Apr 11, 2012 | 15.55 | 15.55 | 15.37 | 15.44 | 4,904,607 | +0.25(+1.66%) |
Apr 10, 2012 | 15.45 | 15.53 | 15.18 | 15.19 | 3,310,739 | -0.43(-2.73%) |
Apr 09, 2012 | 15.55 | 15.63 | 15.40 | 15.61 | 1,346,391 | -0.12(-0.75%) |
Apr 05, 2012 | 15.55 | 15.75 | 15.53 | 15.73 | 2,198,369 | -0.05(-0.30%) |
Apr 04, 2012 | 15.75 | 15.83 | 15.68 | 15.78 | 3,648,521 | -0.36(-2.20%) |
Apr 03, 2012 | 16.36 | 16.39 | 16.02 | 16.13 | 2,807,742 | -0.21(-1.30%) |
Apr 02, 2012 | 16.16 | 16.42 | 16.11 | 16.35 | 2,304,914 | +0.23(+1.42%) |
Mar 30, 2012 | 16.10 | 16.21 | 15.88 | 16.12 | 6,227,220 | +0.32(+2.05%) |
Mar 29, 2012 | 15.76 | 15.84 | 15.70 | 15.79 | 6,482,491 | -0.16(-0.99%) |
Mar 28, 2012 | 16.11 | 16.11 | 15.82 | 15.95 | 2,248,632 | -0.07(-0.44%) |
Mar 27, 2012 | 16.22 | 16.24 | 16.01 | 16.02 | 2,572,911 | -0.25(-1.55%) |
Mar 26, 2012 | 16.24 | 16.31 | 16.19 | 16.27 | 3,164,026 | +0.21(+1.33%) |
Mar 23, 2012 | 15.90 | 16.10 | 15.81 | 16.06 | 1,956,644 | +0.20(+1.24%) |
Mar 22, 2012 | 15.77 | 15.94 | 15.73 | 15.86 | 3,077,994 | -0.28(-1.76%) |
Mar 21, 2012 | 16.27 | 16.30 | 16.10 | 16.15 | 1,569,621 | -0.13(-0.78%) |
Mar 20, 2012 | 16.31 | 16.37 | 16.19 | 16.27 | 1,890,017 | -0.30(-1.81%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.52 | 16.57 | 4,728,747 | +0.09(+0.53%) |
Mar 16, 2012 | 16.61 | 16.67 | 16.43 | 16.49 | 2,821,535 | -0.09(-0.57%) |
Mar 15, 2012 | 16.45 | 16.63 | 16.38 | 16.58 | 3,099,844 | +0.27(+1.65%) |
Mar 14, 2012 | 16.23 | 16.37 | 16.20 | 16.31 | 3,562,586 | +0.00(+0.00%) |
Mar 13, 2012 | 16.18 | 16.35 | 16.12 | 16.31 | 2,777,426 | +0.28(+1.77%) |
Mar 12, 2012 | 16.03 | 16.05 | 15.89 | 16.03 | 2,421,435 | +0.05(+0.30%) |
Mar 09, 2012 | 15.94 | 16.05 | 15.88 | 15.98 | 3,338,932 | -0.03(-0.20%) |
Mar 08, 2012 | 15.90 | 16.08 | 15.79 | 16.01 | 2,633,515 | +0.36(+2.32%) |
Mar 07, 2012 | 15.63 | 15.71 | 15.54 | 15.65 | 2,839,837 | +0.29(+1.90%) |
Mar 06, 2012 | 15.52 | 15.53 | 15.26 | 15.36 | 4,293,769 | -0.74(-4.61%) |
Mar 05, 2012 | 16.19 | 16.20 | 16.03 | 16.10 | 2,349,280 | -0.17(-1.02%) |
Mar 02, 2012 | 16.27 | 16.30 | 16.12 | 16.27 | 2,387,098 | -0.08(-0.48%) |
Mar 01, 2012 | 16.34 | 16.40 | 16.20 | 16.35 | 2,683,232 | +0.17(+1.02%) |
Feb 29, 2012 | 16.47 | 16.50 | 16.13 | 16.18 | 2,680,693 | -0.32(-1.91%) |
Feb 28, 2012 | 16.33 | 16.56 | 16.28 | 16.50 | 2,212,108 | +0.07(+0.43%) |
Feb 27, 2012 | 16.20 | 16.48 | 16.17 | 16.42 | 2,805,349 | -0.09(-0.57%) |
Feb 24, 2012 | 16.54 | 16.64 | 16.48 | 16.52 | 1,628,307 | +0.02(+0.10%) |
Feb 23, 2012 | 16.29 | 16.51 | 16.16 | 16.50 | 3,124,925 | +0.11(+0.67%) |
Feb 22, 2012 | 16.29 | 16.43 | 16.19 | 16.39 | 3,434,838 | -0.06(-0.34%) |
Feb 21, 2012 | 16.48 | 16.57 | 16.38 | 16.45 | 4,536,410 | -0.16(-0.95%) |
Feb 17, 2012 | 16.58 | 16.68 | 16.46 | 16.61 | 3,910,141 | -0.06(-0.33%) |
Feb 16, 2012 | 16.30 | 16.76 | 16.27 | 16.66 | 13,671,553 | -0.45(-2.63%) |
Feb 15, 2012 | 17.04 | 17.12 | 16.95 | 17.11 | 4,159,449 | +0.18(+1.07%) |
Feb 14, 2012 | 16.97 | 17.01 | 16.76 | 16.93 | 2,680,322 | -0.21(-1.24%) |
Feb 13, 2012 | 17.18 | 17.19 | 17.01 | 17.14 | 1,686,649 | +0.18(+1.07%) |
Feb 10, 2012 | 16.90 | 17.03 | 16.85 | 16.96 | 1,749,280 | -0.28(-1.60%) |
Feb 09, 2012 | 17.21 | 17.32 | 17.06 | 17.24 | 2,375,278 | +0.16(+0.92%) |
Feb 08, 2012 | 17.06 | 17.15 | 16.90 | 17.08 | 2,419,299 | +0.08(+0.46%) |
Feb 07, 2012 | 16.87 | 17.06 | 16.79 | 17.00 | 2,200,562 | -0.10(-0.60%) |
Feb 06, 2012 | 16.99 | 17.17 | 16.97 | 17.10 | 1,663,948 | -0.20(-1.14%) |
Feb 03, 2012 | 17.11 | 17.34 | 17.10 | 17.30 | 2,596,857 | +0.19(+1.11%) |
Feb 02, 2012 | 17.10 | 17.15 | 17.05 | 17.11 | 1,975,757 | +0.08(+0.46%) |