Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.54 | 26.06 | 25.14 | 25.57 | 254,102 | -0.05(-0.20%) |
Jan 30, 2013 | 25.59 | 25.75 | 25.18 | 25.62 | 166,248 | -0.01(-0.04%) |
Jan 29, 2013 | 26.03 | 26.03 | 25.15 | 25.63 | 168,204 | -0.37(-1.42%) |
Jan 28, 2013 | 26.30 | 26.54 | 25.58 | 26.00 | 286,627 | -0.30(-1.14%) |
Jan 25, 2013 | 26.63 | 26.79 | 25.99 | 26.30 | 490,818 | -0.20(-0.75%) |
Jan 24, 2013 | 26.28 | 26.54 | 25.98 | 26.50 | 272,010 | +0.20(+0.76%) |
Jan 23, 2013 | 26.91 | 26.98 | 26.12 | 26.30 | 220,602 | -0.58(-2.16%) |
Jan 22, 2013 | 26.34 | 27.51 | 26.05 | 26.88 | 285,919 | +0.60(+2.28%) |
Jan 18, 2013 | 26.01 | 26.29 | 25.99 | 26.28 | 94,841 | +0.22(+0.84%) |
Jan 17, 2013 | 26.00 | 26.10 | 25.58 | 26.06 | 189,808 | +0.12(+0.46%) |
Jan 16, 2013 | 25.35 | 26.01 | 25.20 | 25.94 | 247,314 | +0.61(+2.41%) |
Jan 15, 2013 | 24.78 | 25.50 | 24.29 | 25.33 | 348,881 | +0.64(+2.59%) |
Jan 14, 2013 | 24.85 | 24.85 | 24.18 | 24.69 | 293,967 | -0.16(-0.64%) |
Jan 11, 2013 | 24.89 | 25.21 | 24.45 | 24.85 | 258,131 | +0.02(+0.08%) |
Jan 10, 2013 | 25.09 | 25.29 | 24.82 | 24.83 | 151,611 | -0.24(-0.96%) |
Jan 09, 2013 | 25.08 | 25.39 | 24.75 | 25.07 | 263,775 | +0.13(+0.52%) |
Jan 08, 2013 | 24.76 | 25.76 | 24.65 | 24.94 | 416,580 | +0.79(+3.27%) |
Jan 07, 2013 | 23.70 | 24.21 | 23.39 | 24.15 | 121,209 | +0.52(+2.20%) |
Jan 04, 2013 | 24.40 | 24.55 | 23.55 | 23.63 | 308,545 | -0.56(-2.32%) |
Jan 03, 2013 | 24.47 | 24.64 | 24.12 | 24.19 | 391,293 | -0.18(-0.74%) |
Jan 02, 2013 | 24.17 | 24.55 | 23.35 | 24.37 | 885,037 | +1.02(+4.37%) |
Dec 31, 2012 | 22.50 | 23.35 | 22.43 | 23.35 | 375,265 | +0.81(+3.59%) |
Dec 28, 2012 | 22.24 | 22.92 | 22.24 | 22.54 | 175,592 | +0.13(+0.58%) |
Dec 27, 2012 | 22.55 | 22.70 | 22.14 | 22.41 | 276,223 | +0.00(+0.00%) |
Dec 26, 2012 | 22.51 | 22.67 | 22.35 | 22.41 | 123,132 | -0.30(-1.32%) |
Dec 24, 2012 | 22.74 | 22.80 | 22.33 | 22.71 | 53,150 | -0.08(-0.35%) |
Dec 21, 2012 | 22.78 | 22.98 | 21.92 | 22.79 | 904,647 | -0.13(-0.57%) |
Dec 20, 2012 | 22.71 | 22.95 | 22.35 | 22.92 | 178,529 | +0.12(+0.53%) |
Dec 19, 2012 | 22.70 | 22.80 | 21.81 | 22.80 | 248,681 | +0.20(+0.88%) |
Dec 18, 2012 | 22.46 | 22.80 | 22.41 | 22.60 | 434,879 | +0.23(+1.03%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.00 | 22.37 | 284,026 | -0.04(-0.18%) |
Dec 14, 2012 | 22.40 | 22.46 | 22.04 | 22.41 | 273,845 | +0.01(+0.04%) |
Dec 13, 2012 | 22.35 | 22.42 | 21.80 | 22.40 | 315,854 | -0.01(-0.04%) |
Dec 12, 2012 | 22.35 | 22.53 | 22.22 | 22.41 | 581,802 | +0.14(+0.63%) |
Dec 11, 2012 | 22.57 | 22.59 | 22.03 | 22.27 | 383,308 | -0.21(-0.93%) |
Dec 10, 2012 | 22.00 | 22.53 | 22.00 | 22.48 | 980,402 | +0.43(+1.95%) |
Dec 07, 2012 | 22.90 | 22.94 | 22.00 | 22.05 | 5,902,234 | -0.79(-3.46%) |
Dec 06, 2012 | 21.85 | 23.03 | 21.26 | 22.84 | 523,081 | +0.82(+3.72%) |
Dec 05, 2012 | 22.25 | 22.30 | 21.60 | 22.02 | 269,117 | -0.13(-0.59%) |
Dec 04, 2012 | 22.26 | 22.35 | 21.67 | 22.15 | 237,538 | -0.80(-3.49%) |
Nov 30, 2012 | 22.77 | 23.15 | 22.55 | 22.95 | 200,481 | +0.14(+0.61%) |
Nov 29, 2012 | 22.47 | 23.03 | 22.35 | 22.81 | 127,146 | +0.54(+2.42%) |
Nov 28, 2012 | 22.22 | 22.61 | 22.00 | 22.27 | 129,344 | -0.04(-0.18%) |
Nov 27, 2012 | 22.81 | 22.98 | 22.21 | 22.31 | 239,203 | -0.34(-1.50%) |
Nov 26, 2012 | 22.34 | 22.79 | 22.15 | 22.65 | 60,012 | +0.34(+1.52%) |
Nov 23, 2012 | 22.34 | 22.50 | 22.23 | 22.31 | 37,321 | +0.01(+0.04%) |
Nov 21, 2012 | 22.80 | 22.80 | 22.19 | 22.30 | 51,022 | -0.48(-2.11%) |
Nov 20, 2012 | 22.25 | 22.84 | 22.14 | 22.78 | 61,222 | +0.44(+1.97%) |
Nov 19, 2012 | 21.66 | 22.34 | 21.46 | 22.34 | 180,674 | +0.87(+4.05%) |
Nov 16, 2012 | 21.51 | 21.99 | 21.27 | 21.47 | 230,004 | -0.14(-0.65%) |
Nov 15, 2012 | 21.06 | 21.66 | 20.95 | 21.61 | 122,367 | +0.50(+2.37%) |
Nov 14, 2012 | 21.23 | 21.44 | 20.68 | 21.11 | 311,680 | -0.12(-0.57%) |
Nov 13, 2012 | 21.36 | 21.36 | 20.72 | 21.23 | 149,732 | -0.18(-0.84%) |
Nov 12, 2012 | 20.96 | 21.62 | 20.82 | 21.41 | 75,022 | +0.44(+2.10%) |
Nov 09, 2012 | 20.77 | 21.06 | 20.54 | 20.97 | 127,683 | +0.11(+0.53%) |
Nov 08, 2012 | 21.21 | 21.39 | 20.16 | 20.86 | 162,805 | -0.02(-0.10%) |
Nov 07, 2012 | 21.96 | 22.37 | 18.64 | 20.88 | 1,297,342 | -1.13(-5.13%) |
Nov 06, 2012 | 21.11 | 22.19 | 20.40 | 22.01 | 322,641 | +1.60(+7.84%) |
Nov 05, 2012 | 20.15 | 20.66 | 19.95 | 20.41 | 106,079 | +0.25(+1.24%) |
Nov 02, 2012 | 20.25 | 20.44 | 19.76 | 20.16 | 184,006 | -0.04(-0.20%) |
Nov 01, 2012 | 20.51 | 20.72 | 19.64 | 20.20 | 208,644 | -0.37(-1.80%) |
Oct 31, 2012 | 21.00 | 21.00 | 18.53 | 20.57 | 111,964 | -0.47(-2.23%) |
Oct 26, 2012 | 21.57 | 21.04 | 21.04 | 21.04 | 50,400 | -0.52(-2.41%) |
Oct 25, 2012 | 21.80 | 21.92 | 18.74 | 21.56 | 68,413 | -0.05(-0.23%) |
Oct 24, 2012 | 21.48 | 21.93 | 21.43 | 21.61 | 59,059 | +0.14(+0.65%) |
Oct 23, 2012 | 20.99 | 21.63 | 20.57 | 21.47 | 155,505 | -0.30(-1.38%) |
Oct 19, 2012 | 22.16 | 22.16 | 21.74 | 21.77 | 284,911 | -0.43(-1.94%) |
Oct 18, 2012 | 22.16 | 22.26 | 21.79 | 22.20 | 91,827 | +0.04(+0.18%) |
Oct 17, 2012 | 22.58 | 22.83 | 21.74 | 22.16 | 353,313 | -0.38(-1.69%) |
Oct 16, 2012 | 22.77 | 23.00 | 22.45 | 22.54 | 63,843 | -0.16(-0.70%) |
Oct 15, 2012 | 22.99 | 23.08 | 22.58 | 22.70 | 63,673 | -0.30(-1.30%) |
Oct 12, 2012 | 22.69 | 23.81 | 22.69 | 23.00 | 49,604 | -0.02(-0.09%) |
Oct 11, 2012 | 22.63 | 23.18 | 22.39 | 23.02 | 138,838 | +0.45(+1.99%) |
Oct 10, 2012 | 22.60 | 22.60 | 22.19 | 22.57 | 182,749 | +0.04(+0.18%) |
Oct 09, 2012 | 23.79 | 23.79 | 22.19 | 22.53 | 188,519 | -1.31(-5.49%) |
Oct 08, 2012 | 23.57 | 23.92 | 23.16 | 23.84 | 113,976 | +0.19(+0.80%) |
Oct 05, 2012 | 24.02 | 24.02 | 23.51 | 23.65 | 68,217 | -0.34(-1.42%) |
Oct 04, 2012 | 23.94 | 24.29 | 23.55 | 23.99 | 139,249 | +0.13(+0.54%) |
Oct 03, 2012 | 24.08 | 24.52 | 23.58 | 23.86 | 144,552 | -0.14(-0.58%) |
Oct 02, 2012 | 24.22 | 24.35 | 23.53 | 24.00 | 106,945 | -0.14(-0.58%) |
Oct 01, 2012 | 23.93 | 24.83 | 23.83 | 24.14 | 175,568 | +0.31(+1.30%) |
Sep 28, 2012 | 23.22 | 24.12 | 22.67 | 23.83 | 157,773 | +0.44(+1.88%) |
Sep 27, 2012 | 23.35 | 23.84 | 23.30 | 23.39 | 114,000 | +0.09(+0.39%) |
Sep 26, 2012 | 23.00 | 23.39 | 22.82 | 23.30 | 154,151 | +0.28(+1.22%) |
Sep 25, 2012 | 23.15 | 23.92 | 22.85 | 23.02 | 215,778 | -0.39(-1.67%) |
Sep 24, 2012 | 23.10 | 23.66 | 22.59 | 23.41 | 118,449 | +0.32(+1.39%) |
Sep 21, 2012 | 23.50 | 23.80 | 22.99 | 23.09 | 306,974 | -0.43(-1.83%) |
Sep 20, 2012 | 23.03 | 23.66 | 22.82 | 23.52 | 134,793 | +0.32(+1.38%) |
Sep 19, 2012 | 22.81 | 23.32 | 22.81 | 23.20 | 134,215 | +0.40(+1.75%) |
Sep 18, 2012 | 22.65 | 23.03 | 22.61 | 22.80 | 125,071 | +0.14(+0.62%) |
Sep 17, 2012 | 22.70 | 22.96 | 22.49 | 22.66 | 177,140 | -0.05(-0.22%) |
Sep 14, 2012 | 22.80 | 23.12 | 22.39 | 22.71 | 328,492 | -0.02(-0.09%) |
Sep 13, 2012 | 22.76 | 23.94 | 22.28 | 22.73 | 363,851 | +0.32(+1.43%) |
Sep 12, 2012 | 22.10 | 22.71 | 21.87 | 22.41 | 294,628 | +0.38(+1.72%) |
Sep 11, 2012 | 21.70 | 22.08 | 21.35 | 22.03 | 273,712 | +0.31(+1.43%) |
Sep 10, 2012 | 20.95 | 21.75 | 20.93 | 21.72 | 170,071 | +0.80(+3.82%) |
Sep 07, 2012 | 22.00 | 22.00 | 20.71 | 20.92 | 198,549 | -0.93(-4.26%) |
Sep 06, 2012 | 21.04 | 22.05 | 20.68 | 21.85 | 159,005 | +1.02(+4.90%) |
Sep 05, 2012 | 21.17 | 21.87 | 20.72 | 20.83 | 198,656 | -0.25(-1.19%) |
Sep 04, 2012 | 19.10 | 21.26 | 19.10 | 21.08 | 389,276 | +1.90(+9.91%) |
Aug 31, 2012 | 19.13 | 19.20 | 18.74 | 19.18 | 53,757 | +0.20(+1.05%) |
Aug 30, 2012 | 19.04 | 19.04 | 18.44 | 18.98 | 79,462 | +0.03(+0.16%) |
Aug 29, 2012 | 18.40 | 19.17 | 18.29 | 18.95 | 116,840 | +0.34(+1.83%) |
Aug 27, 2012 | 19.03 | 19.24 | 18.48 | 18.61 | 44,245 | -0.36(-1.90%) |
Aug 24, 2012 | 18.78 | 19.25 | 18.58 | 18.97 | 63,037 | +0.10(+0.53%) |
Aug 23, 2012 | 18.93 | 19.04 | 18.03 | 18.87 | 172,076 | -0.02(-0.11%) |
Aug 22, 2012 | 19.28 | 19.60 | 18.52 | 18.89 | 206,251 | -0.46(-2.38%) |
Aug 21, 2012 | 18.89 | 19.56 | 18.63 | 19.35 | 149,022 | +0.58(+3.09%) |
Aug 20, 2012 | 18.38 | 18.85 | 18.16 | 18.77 | 109,224 | +0.31(+1.68%) |
Aug 17, 2012 | 18.75 | 18.75 | 17.88 | 18.46 | 115,594 | -0.51(-2.69%) |
Aug 16, 2012 | 18.34 | 18.99 | 17.99 | 18.97 | 80,567 | +0.53(+2.87%) |
Aug 15, 2012 | 17.90 | 18.46 | 17.67 | 18.44 | 66,255 | +0.52(+2.90%) |
Aug 14, 2012 | 17.61 | 18.23 | 17.61 | 17.92 | 70,058 | +0.25(+1.41%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.17 | 17.67 | 97,733 | -0.44(-2.43%) |
Aug 10, 2012 | 18.81 | 18.81 | 17.68 | 18.11 | 124,802 | -0.75(-3.98%) |
Aug 09, 2012 | 17.56 | 19.00 | 17.01 | 18.86 | 245,848 | +1.24(+7.04%) |
Aug 08, 2012 | 17.54 | 17.76 | 17.23 | 17.62 | 65,255 | +0.07(+0.40%) |
Aug 07, 2012 | 17.24 | 17.61 | 17.04 | 17.55 | 84,323 | +0.35(+2.03%) |
Aug 06, 2012 | 17.23 | 17.43 | 16.99 | 17.20 | 80,129 | +0.02(+0.12%) |
Aug 03, 2012 | 16.72 | 17.33 | 16.41 | 17.18 | 178,901 | +0.58(+3.49%) |
Aug 02, 2012 | 16.45 | 16.63 | 16.25 | 16.60 | 161,484 | +0.15(+0.91%) |
Aug 01, 2012 | 16.31 | 16.77 | 15.42 | 16.45 | 323,897 | +0.31(+1.92%) |
Jul 31, 2012 | 15.91 | 16.33 | 15.91 | 16.14 | 149,464 | +0.17(+1.06%) |
Jul 30, 2012 | 16.40 | 16.40 | 15.27 | 15.97 | 111,739 | -0.43(-2.62%) |
Jul 27, 2012 | 16.27 | 16.61 | 16.13 | 16.40 | 122,910 | +0.20(+1.23%) |
Jul 26, 2012 | 16.43 | 16.43 | 15.96 | 16.20 | 93,396 | -0.04(-0.25%) |
Jul 25, 2012 | 16.25 | 16.30 | 15.82 | 16.24 | 159,339 | +0.15(+0.93%) |
Jul 24, 2012 | 15.67 | 16.14 | 15.07 | 16.09 | 242,757 | +0.52(+3.34%) |
Jul 23, 2012 | 16.42 | 16.50 | 15.56 | 15.57 | 148,117 | -1.19(-7.10%) |
Jul 20, 2012 | 16.53 | 16.80 | 16.26 | 16.76 | 155,502 | +0.16(+0.96%) |
Jul 19, 2012 | 17.23 | 17.54 | 16.57 | 16.60 | 223,278 | -0.61(-3.54%) |
Jul 18, 2012 | 17.00 | 17.32 | 16.09 | 17.21 | 938,805 | -0.69(-3.85%) |
Jul 17, 2012 | 17.92 | 18.14 | 17.41 | 17.90 | 81,882 | +0.04(+0.22%) |
Jul 16, 2012 | 18.70 | 18.70 | 17.73 | 17.86 | 111,884 | -0.85(-4.54%) |
Jul 13, 2012 | 18.03 | 18.90 | 18.03 | 18.71 | 75,354 | +0.72(+4.00%) |
Jul 12, 2012 | 18.06 | 18.06 | 17.17 | 17.99 | 94,518 | -0.20(-1.10%) |
Jul 11, 2012 | 18.12 | 18.30 | 17.59 | 18.19 | 115,687 | +0.16(+0.89%) |
Jul 10, 2012 | 18.55 | 18.61 | 17.90 | 18.03 | 91,315 | -0.46(-2.49%) |
Jul 09, 2012 | 18.90 | 18.95 | 18.38 | 18.49 | 88,354 | -0.47(-2.48%) |
Jul 06, 2012 | 18.47 | 19.09 | 18.25 | 18.96 | 91,328 | +0.32(+1.72%) |
Jul 05, 2012 | 19.31 | 19.92 | 18.61 | 18.64 | 228,565 | -0.73(-3.77%) |
Jul 03, 2012 | 18.39 | 19.49 | 18.39 | 19.37 | 183,426 | +1.02(+5.56%) |
Jul 02, 2012 | 17.58 | 18.42 | 17.34 | 18.35 | 244,618 | +0.81(+4.62%) |
Jun 29, 2012 | 17.66 | 17.87 | 17.19 | 17.54 | 367,683 | +0.40(+2.33%) |
Jun 28, 2012 | 17.40 | 17.59 | 16.74 | 17.14 | 116,727 | -0.38(-2.17%) |
Jun 27, 2012 | 17.04 | 17.84 | 17.03 | 17.52 | 325,591 | +0.46(+2.70%) |
Jun 26, 2012 | 17.15 | 17.33 | 16.85 | 17.06 | 162,574 | +0.21(+1.25%) |
Jun 25, 2012 | 16.35 | 16.91 | 16.00 | 16.85 | 205,157 | +0.34(+2.06%) |
Jun 22, 2012 | 16.95 | 17.00 | 16.05 | 16.51 | 3,318,239 | -0.29(-1.73%) |
Jun 21, 2012 | 17.00 | 17.20 | 16.30 | 16.80 | 287,918 | -0.16(-0.94%) |
Jun 20, 2012 | 16.98 | 17.47 | 16.11 | 16.96 | 208,944 | -0.10(-0.59%) |
Jun 19, 2012 | 17.00 | 17.25 | 16.84 | 17.06 | 141,988 | +0.11(+0.65%) |
Jun 18, 2012 | 16.91 | 17.37 | 16.55 | 16.95 | 152,350 | +0.01(+0.06%) |
Jun 15, 2012 | 16.83 | 17.01 | 16.63 | 16.94 | 321,962 | +0.04(+0.24%) |
Jun 14, 2012 | 16.96 | 17.29 | 16.72 | 16.90 | 149,867 | -0.10(-0.59%) |
Jun 13, 2012 | 17.46 | 17.46 | 16.49 | 17.00 | 141,932 | -0.45(-2.58%) |
Jun 12, 2012 | 17.10 | 17.58 | 16.68 | 17.45 | 141,473 | +0.46(+2.71%) |
Jun 11, 2012 | 17.28 | 17.55 | 16.99 | 16.99 | 277,312 | -0.12(-0.70%) |
Jun 08, 2012 | 16.49 | 17.42 | 16.08 | 17.11 | 203,339 | +0.54(+3.26%) |
Jun 07, 2012 | 16.43 | 16.76 | 16.00 | 16.57 | 237,682 | +0.32(+1.97%) |
Jun 06, 2012 | 15.96 | 16.72 | 15.96 | 16.25 | 231,324 | +0.39(+2.46%) |
Jun 05, 2012 | 15.60 | 16.04 | 15.02 | 15.86 | 188,315 | -0.01(-0.06%) |
Jun 04, 2012 | 17.75 | 17.75 | 15.57 | 15.87 | 1,296,664 | -2.05(-11.44%) |
Jun 01, 2012 | 17.86 | 18.50 | 17.66 | 17.92 | 323,275 | +0.02(+0.11%) |
May 31, 2012 | 17.00 | 17.90 | 16.50 | 17.90 | 1,473,462 | +0.79(+4.62%) |
May 30, 2012 | 17.80 | 17.85 | 16.91 | 17.11 | 209,403 | -0.89(-4.94%) |
May 29, 2012 | 18.60 | 18.60 | 17.63 | 18.00 | 157,640 | -0.03(-0.17%) |
May 25, 2012 | 17.26 | 18.36 | 16.52 | 18.03 | 212,062 | +0.87(+5.07%) |
May 24, 2012 | 16.50 | 17.24 | 16.40 | 17.16 | 169,247 | +0.77(+4.70%) |
May 23, 2012 | 16.21 | 16.69 | 15.93 | 16.39 | 89,411 | +0.13(+0.80%) |
May 22, 2012 | 16.46 | 16.85 | 16.15 | 16.26 | 302,921 | -0.24(-1.45%) |
May 21, 2012 | 16.34 | 16.53 | 15.84 | 16.50 | 249,520 | +0.09(+0.55%) |
May 18, 2012 | 16.53 | 16.96 | 16.21 | 16.41 | 223,381 | -0.07(-0.42%) |
May 17, 2012 | 16.88 | 17.41 | 16.16 | 16.48 | 491,702 | -0.03(-0.18%) |
May 16, 2012 | 15.75 | 16.82 | 15.75 | 16.51 | 3,373,485 | +0.92(+5.90%) |
May 15, 2012 | 15.00 | 15.97 | 15.00 | 15.59 | 124,115 | +0.51(+3.38%) |
May 14, 2012 | 15.33 | 15.78 | 14.82 | 15.08 | 93,149 | -0.34(-2.20%) |
May 11, 2012 | 15.90 | 15.97 | 15.25 | 15.42 | 73,287 | -0.55(-3.44%) |
May 10, 2012 | 16.46 | 16.46 | 15.75 | 15.97 | 126,962 | -0.48(-2.95%) |
May 09, 2012 | 16.97 | 16.97 | 16.33 | 16.45 | 31,572 | -0.53(-3.12%) |
May 08, 2012 | 16.83 | 17.22 | 16.26 | 16.98 | 47,111 | +0.06(+0.38%) |
May 07, 2012 | 17.03 | 17.21 | 16.77 | 16.92 | 99,112 | -0.08(-0.47%) |
May 04, 2012 | 17.50 | 17.54 | 16.95 | 17.00 | 90,601 | -0.69(-3.90%) |
May 03, 2012 | 17.04 | 18.00 | 16.72 | 17.69 | 150,328 | +0.70(+4.12%) |
May 02, 2012 | 16.73 | 17.24 | 16.27 | 16.99 | 65,396 | +0.41(+2.47%) |
May 01, 2012 | 15.97 | 16.75 | 15.96 | 16.58 | 62,320 | +0.62(+3.88%) |
Apr 30, 2012 | 15.85 | 15.97 | 14.69 | 15.96 | 69,428 | -0.02(-0.13%) |
Apr 27, 2012 | 16.75 | 16.75 | 15.48 | 15.98 | 60,191 | -0.14(-0.87%) |
Apr 26, 2012 | 16.52 | 16.70 | 15.75 | 16.12 | 62,199 | -0.43(-2.60%) |
Apr 25, 2012 | 15.34 | 16.66 | 15.31 | 16.55 | 76,412 | +1.29(+8.45%) |
Apr 24, 2012 | 15.27 | 15.47 | 15.18 | 15.26 | 29,584 | -0.03(-0.20%) |
Apr 23, 2012 | 15.61 | 15.61 | 15.13 | 15.29 | 40,999 | -0.41(-2.61%) |
Apr 20, 2012 | 16.00 | 16.08 | 15.52 | 15.70 | 70,595 | -0.27(-1.69%) |
Apr 19, 2012 | 15.89 | 16.24 | 15.49 | 15.97 | 80,970 | +0.51(+3.30%) |
Apr 18, 2012 | 15.03 | 15.62 | 15.03 | 15.46 | 59,040 | +0.01(+0.06%) |
Apr 17, 2012 | 14.99 | 15.52 | 14.84 | 15.45 | 112,448 | +0.55(+3.69%) |
Apr 16, 2012 | 14.79 | 15.06 | 14.69 | 14.90 | 112,057 | +0.06(+0.40%) |
Apr 13, 2012 | 14.96 | 15.19 | 14.50 | 14.84 | 90,991 | -0.18(-1.20%) |
Apr 12, 2012 | 15.08 | 15.29 | 14.88 | 15.02 | 123,515 | +0.13(+0.87%) |
Apr 11, 2012 | 15.17 | 15.42 | 14.40 | 14.89 | 53,222 | -0.23(-1.52%) |
Apr 10, 2012 | 15.49 | 15.69 | 14.64 | 15.12 | 95,453 | -0.37(-2.39%) |
Apr 09, 2012 | 15.50 | 16.10 | 15.35 | 15.49 | 59,276 | -0.14(-0.90%) |
Apr 05, 2012 | 15.94 | 16.05 | 15.51 | 15.63 | 52,947 | -0.19(-1.20%) |
Apr 04, 2012 | 16.25 | 16.25 | 15.80 | 15.82 | 39,229 | -0.37(-2.29%) |
Apr 03, 2012 | 16.77 | 16.83 | 16.05 | 16.19 | 42,521 | -0.57(-3.40%) |
Apr 02, 2012 | 16.27 | 16.77 | 16.12 | 16.76 | 43,540 | +0.46(+2.82%) |
Mar 30, 2012 | 16.46 | 16.50 | 16.17 | 16.30 | 23,830 | -0.08(-0.49%) |
Mar 29, 2012 | 15.89 | 16.45 | 15.83 | 16.38 | 15,984 | +0.42(+2.63%) |
Mar 28, 2012 | 16.14 | 16.14 | 15.75 | 15.96 | 80,056 | -0.23(-1.42%) |
Mar 27, 2012 | 15.80 | 16.32 | 15.80 | 16.19 | 55,201 | +0.35(+2.21%) |
Mar 26, 2012 | 15.74 | 16.12 | 15.43 | 15.84 | 40,538 | +0.17(+1.08%) |
Mar 23, 2012 | 15.84 | 15.84 | 15.50 | 15.67 | 17,781 | -0.23(-1.45%) |
Mar 22, 2012 | 16.12 | 16.28 | 15.80 | 15.90 | 133,714 | -0.24(-1.49%) |
Mar 21, 2012 | 16.25 | 16.25 | 15.28 | 16.14 | 69,627 | +0.40(+2.54%) |
Mar 20, 2012 | 16.01 | 16.05 | 15.41 | 15.74 | 75,973 | -0.22(-1.38%) |
Mar 19, 2012 | 16.28 | 16.49 | 15.93 | 15.96 | 41,461 | -0.36(-2.21%) |
Mar 16, 2012 | 16.27 | 16.50 | 15.91 | 16.32 | 42,822 | +0.09(+0.55%) |
Mar 15, 2012 | 15.45 | 16.36 | 15.10 | 16.23 | 74,027 | +0.99(+6.50%) |
Mar 14, 2012 | 15.10 | 15.29 | 14.99 | 15.24 | 77,667 | +0.17(+1.13%) |
Mar 13, 2012 | 14.75 | 15.12 | 14.70 | 15.07 | 75,617 | +0.32(+2.17%) |
Mar 12, 2012 | 14.59 | 14.86 | 14.52 | 14.75 | 93,299 | +0.00(+0.00%) |
Mar 09, 2012 | 14.27 | 15.36 | 13.47 | 14.75 | 109,849 | +0.53(+3.73%) |
Mar 08, 2012 | 13.87 | 14.27 | 13.09 | 14.22 | 122,224 | +0.37(+2.67%) |
Mar 07, 2012 | 13.95 | 14.00 | 13.54 | 13.85 | 47,294 | +0.12(+0.87%) |
Mar 06, 2012 | 14.07 | 14.17 | 13.67 | 13.73 | 19,489 | -0.33(-2.35%) |
Mar 05, 2012 | 14.17 | 14.59 | 13.85 | 14.06 | 139,861 | +0.31(+2.25%) |
Mar 02, 2012 | 13.85 | 13.85 | 13.08 | 13.75 | 59,705 | -0.14(-1.01%) |
Mar 01, 2012 | 13.93 | 14.08 | 13.83 | 13.89 | 19,925 | -0.10(-0.71%) |
Feb 29, 2012 | 14.01 | 14.07 | 13.88 | 13.99 | 33,915 | -0.01(-0.07%) |
Feb 28, 2012 | 14.02 | 14.13 | 13.79 | 14.00 | 38,505 | +0.07(+0.50%) |
Feb 27, 2012 | 13.93 | 14.23 | 13.85 | 13.93 | 43,519 | +0.01(+0.07%) |
Feb 24, 2012 | 13.94 | 14.12 | 13.86 | 13.92 | 65,133 | +0.07(+0.51%) |
Feb 23, 2012 | 13.89 | 14.25 | 13.77 | 13.85 | 85,219 | -0.04(-0.29%) |
Feb 22, 2012 | 14.36 | 14.75 | 13.82 | 13.89 | 27,936 | -0.33(-2.32%) |
Feb 21, 2012 | 14.04 | 15.02 | 14.04 | 14.22 | 119,465 | +0.35(+2.52%) |
Feb 17, 2012 | 13.71 | 14.09 | 13.50 | 13.87 | 87,723 | +0.22(+1.61%) |
Feb 16, 2012 | 13.19 | 13.71 | 13.19 | 13.65 | 285,476 | +0.49(+3.72%) |
Feb 15, 2012 | 13.09 | 13.46 | 13.09 | 13.16 | 47,913 | +0.01(+0.08%) |
Feb 14, 2012 | 13.13 | 13.25 | 13.00 | 13.15 | 77,112 | +0.20(+1.54%) |
Feb 13, 2012 | 13.28 | 13.35 | 12.95 | 12.95 | 147,032 | -0.24(-1.82%) |
Feb 10, 2012 | 13.32 | 13.44 | 13.00 | 13.19 | 77,330 | -0.11(-0.83%) |
Feb 09, 2012 | 13.20 | 13.50 | 13.09 | 13.30 | 54,533 | +0.10(+0.76%) |
Feb 08, 2012 | 12.89 | 13.49 | 12.75 | 13.20 | 40,517 | +0.39(+3.04%) |
Feb 07, 2012 | 12.90 | 13.15 | 12.65 | 12.81 | 54,096 | +0.04(+0.31%) |
Feb 06, 2012 | 12.55 | 13.00 | 12.45 | 12.77 | 96,367 | +0.22(+1.75%) |
Feb 03, 2012 | 12.71 | 12.90 | 12.42 | 12.55 | 82,167 | -0.07(-0.55%) |
Feb 02, 2012 | 12.39 | 12.72 | 12.07 | 12.62 | 45,360 | +0.32(+2.60%) |