Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.42 | 13.59 | 13.29 | 13.40 | 890,953 | -0.04(-0.30%) |
Jan 30, 2013 | 13.30 | 13.65 | 13.26 | 13.44 | 500,907 | +0.16(+1.20%) |
Jan 29, 2013 | 13.19 | 13.52 | 13.19 | 13.28 | 346,770 | +0.13(+0.99%) |
Jan 28, 2013 | 13.15 | 13.25 | 12.99 | 13.15 | 335,144 | -0.03(-0.23%) |
Jan 25, 2013 | 13.10 | 13.41 | 13.10 | 13.18 | 312,406 | +0.15(+1.15%) |
Jan 24, 2013 | 12.99 | 13.16 | 12.90 | 13.03 | 447,816 | +0.01(+0.08%) |
Jan 23, 2013 | 13.11 | 13.28 | 12.92 | 13.02 | 344,079 | -0.13(-0.99%) |
Jan 22, 2013 | 13.05 | 13.24 | 12.88 | 13.15 | 325,199 | +0.12(+0.92%) |
Jan 18, 2013 | 13.15 | 13.18 | 12.65 | 13.03 | 553,127 | -0.08(-0.61%) |
Jan 17, 2013 | 13.24 | 13.49 | 13.08 | 13.11 | 644,645 | -0.09(-0.68%) |
Jan 16, 2013 | 13.65 | 13.83 | 13.17 | 13.20 | 1,180,589 | -1.16(-8.08%) |
Jan 15, 2013 | 13.69 | 14.50 | 13.69 | 14.36 | 669,421 | +0.61(+4.44%) |
Jan 14, 2013 | 13.90 | 13.92 | 13.50 | 13.75 | 288,311 | -0.14(-1.01%) |
Jan 11, 2013 | 13.56 | 14.27 | 13.56 | 13.89 | 577,591 | +0.37(+2.74%) |
Jan 10, 2013 | 13.43 | 13.73 | 13.33 | 13.52 | 266,925 | +0.15(+1.12%) |
Jan 09, 2013 | 13.26 | 13.40 | 13.16 | 13.37 | 329,604 | +0.18(+1.36%) |
Jan 08, 2013 | 12.93 | 13.37 | 12.81 | 13.19 | 309,671 | +0.32(+2.49%) |
Jan 07, 2013 | 12.70 | 12.96 | 12.69 | 12.87 | 239,668 | +0.10(+0.78%) |
Jan 04, 2013 | 12.58 | 12.86 | 12.52 | 12.77 | 336,221 | +0.21(+1.67%) |
Jan 03, 2013 | 12.43 | 12.64 | 12.37 | 12.56 | 403,467 | +0.11(+0.88%) |
Jan 02, 2013 | 12.37 | 12.52 | 12.20 | 12.45 | 491,494 | +0.25(+2.05%) |
Dec 31, 2012 | 11.97 | 12.22 | 11.85 | 12.20 | 489,555 | +0.20(+1.67%) |
Dec 28, 2012 | 12.02 | 12.12 | 11.96 | 12.00 | 402,441 | -0.08(-0.66%) |
Dec 27, 2012 | 12.47 | 12.61 | 12.01 | 12.08 | 569,211 | -0.40(-3.21%) |
Dec 26, 2012 | 12.74 | 12.92 | 12.41 | 12.48 | 204,994 | -0.21(-1.65%) |
Dec 24, 2012 | 12.82 | 13.04 | 12.55 | 12.69 | 162,762 | -0.14(-1.09%) |
Dec 21, 2012 | 12.99 | 13.45 | 12.75 | 12.83 | 401,677 | -0.20(-1.53%) |
Dec 20, 2012 | 13.33 | 13.38 | 12.80 | 13.03 | 555,041 | -0.34(-2.54%) |
Dec 19, 2012 | 13.32 | 13.53 | 13.25 | 13.37 | 405,844 | +0.05(+0.38%) |
Dec 18, 2012 | 13.16 | 13.59 | 13.16 | 13.32 | 586,868 | +0.17(+1.29%) |
Dec 17, 2012 | 13.42 | 13.60 | 13.02 | 13.15 | 688,758 | -0.32(-2.38%) |
Dec 14, 2012 | 13.37 | 13.50 | 13.12 | 13.47 | 686,627 | +0.07(+0.52%) |
Dec 13, 2012 | 12.99 | 13.47 | 12.99 | 13.40 | 677,221 | +0.37(+2.84%) |
Dec 12, 2012 | 12.70 | 13.03 | 12.57 | 13.03 | 1,773,698 | +0.36(+2.84%) |
Dec 11, 2012 | 12.52 | 12.80 | 12.41 | 12.67 | 485,111 | +0.32(+2.59%) |
Dec 10, 2012 | 12.65 | 12.65 | 12.29 | 12.35 | 253,414 | -0.29(-2.29%) |
Dec 07, 2012 | 12.73 | 12.73 | 12.51 | 12.64 | 902,959 | -0.11(-0.86%) |
Dec 06, 2012 | 12.73 | 12.76 | 12.56 | 12.75 | 243,829 | +0.02(+0.16%) |
Dec 05, 2012 | 12.47 | 12.78 | 12.42 | 12.73 | 271,501 | +0.23(+1.84%) |
Dec 04, 2012 | 12.25 | 12.53 | 12.14 | 12.50 | 227,094 | +0.07(+0.56%) |
Nov 30, 2012 | 12.74 | 12.88 | 12.40 | 12.43 | 276,468 | -0.30(-2.36%) |
Nov 29, 2012 | 12.49 | 12.82 | 12.21 | 12.73 | 323,179 | +0.38(+3.08%) |
Nov 28, 2012 | 12.13 | 12.40 | 11.99 | 12.35 | 324,073 | +0.23(+1.90%) |
Nov 27, 2012 | 11.65 | 12.28 | 11.65 | 12.12 | 467,181 | +0.41(+3.50%) |
Nov 26, 2012 | 11.66 | 11.88 | 11.62 | 11.71 | 347,492 | +0.03(+0.26%) |
Nov 23, 2012 | 11.32 | 11.74 | 11.25 | 11.68 | 326,940 | +0.49(+4.38%) |
Nov 21, 2012 | 10.83 | 11.22 | 10.66 | 11.19 | 575,915 | +0.38(+3.52%) |
Nov 20, 2012 | 10.93 | 11.04 | 10.71 | 10.81 | 237,282 | -0.13(-1.19%) |
Nov 19, 2012 | 11.06 | 11.19 | 10.89 | 10.94 | 661,194 | -0.02(-0.18%) |
Nov 16, 2012 | 11.47 | 11.50 | 10.91 | 10.96 | 340,824 | -0.53(-4.61%) |
Nov 15, 2012 | 11.65 | 11.80 | 11.42 | 11.49 | 269,836 | -0.21(-1.79%) |
Nov 14, 2012 | 11.86 | 11.88 | 11.54 | 11.70 | 418,358 | -0.11(-0.93%) |
Nov 13, 2012 | 11.54 | 11.94 | 11.45 | 11.81 | 592,797 | +0.16(+1.37%) |
Nov 12, 2012 | 11.31 | 11.71 | 11.07 | 11.65 | 337,958 | +0.39(+3.46%) |
Nov 09, 2012 | 11.54 | 11.80 | 11.13 | 11.26 | 669,264 | -0.33(-2.85%) |
Nov 08, 2012 | 11.11 | 11.93 | 10.82 | 11.59 | 818,909 | +0.47(+4.23%) |
Nov 07, 2012 | 11.22 | 11.23 | 10.92 | 11.12 | 437,116 | -0.25(-2.20%) |
Nov 06, 2012 | 11.02 | 11.40 | 10.86 | 11.37 | 591,114 | +0.43(+3.93%) |
Nov 05, 2012 | 10.74 | 11.26 | 10.65 | 10.94 | 612,981 | +0.22(+2.05%) |
Nov 02, 2012 | 10.50 | 10.75 | 9.930 | 10.72 | 819,723 | +0.22(+2.10%) |
Nov 01, 2012 | 10.19 | 10.50 | 10.06 | 10.50 | 457,586 | +0.31(+3.04%) |
Oct 31, 2012 | 10.22 | 10.27 | 9.930 | 10.19 | 380,438 | +0.00(+0.00%) |
Oct 26, 2012 | 9.790 | 10.19 | 10.19 | 10.19 | 690,900 | +0.42(+4.30%) |
Oct 25, 2012 | 9.890 | 9.930 | 9.730 | 9.770 | 452,936 | -0.03(-0.31%) |
Oct 24, 2012 | 10.00 | 10.04 | 9.800 | 9.800 | 380,309 | -0.12(-1.21%) |
Oct 23, 2012 | 10.12 | 10.20 | 9.870 | 9.920 | 479,107 | -0.11(-1.10%) |
Oct 19, 2012 | 10.27 | 10.43 | 9.900 | 10.03 | 543,714 | -0.36(-3.46%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.37 | 10.39 | 239,827 | -0.25(-2.35%) |
Oct 17, 2012 | 10.62 | 10.72 | 10.55 | 10.64 | 378,736 | +0.00(+0.00%) |
Oct 16, 2012 | 10.40 | 10.70 | 10.40 | 10.64 | 302,755 | +0.27(+2.60%) |
Oct 15, 2012 | 10.05 | 10.43 | 10.05 | 10.37 | 530,198 | +0.57(+5.82%) |
Oct 12, 2012 | 10.04 | 10.31 | 9.770 | 9.800 | 430,844 | -0.30(-2.97%) |
Oct 11, 2012 | 10.09 | 10.18 | 9.900 | 10.10 | 523,933 | +0.02(+0.20%) |
Oct 10, 2012 | 9.760 | 10.21 | 9.540 | 10.08 | 1,404,756 | +0.08(+0.80%) |
Oct 09, 2012 | 10.24 | 10.26 | 9.750 | 10.00 | 2,141,548 | -0.25(-2.44%) |
Oct 08, 2012 | 10.76 | 10.83 | 10.15 | 10.25 | 6,109,596 | -2.60(-20.23%) |
Oct 05, 2012 | 12.74 | 13.19 | 12.74 | 12.85 | 449,617 | +0.01(+0.08%) |
Oct 04, 2012 | 12.65 | 12.88 | 12.46 | 12.84 | 694,625 | +0.24(+1.90%) |
Oct 03, 2012 | 12.77 | 12.82 | 12.39 | 12.60 | 513,895 | -0.14(-1.10%) |
Oct 02, 2012 | 12.74 | 12.98 | 12.60 | 12.74 | 679,513 | -0.01(-0.08%) |
Oct 01, 2012 | 12.35 | 12.88 | 12.35 | 12.75 | 300,048 | +0.52(+4.25%) |
Sep 28, 2012 | 12.52 | 12.73 | 12.23 | 12.23 | 804,993 | -0.32(-2.55%) |
Sep 27, 2012 | 12.67 | 12.86 | 12.43 | 12.55 | 407,838 | -0.06(-0.48%) |
Sep 26, 2012 | 12.74 | 12.79 | 12.55 | 12.61 | 428,813 | -0.14(-1.10%) |
Sep 25, 2012 | 13.37 | 13.37 | 12.70 | 12.75 | 541,356 | -0.65(-4.85%) |
Sep 24, 2012 | 13.37 | 13.59 | 13.14 | 13.40 | 459,509 | +0.46(+3.55%) |
Sep 21, 2012 | 13.28 | 13.36 | 12.92 | 12.94 | 343,749 | -0.17(-1.30%) |
Sep 20, 2012 | 12.90 | 13.15 | 12.77 | 13.11 | 240,888 | +0.18(+1.39%) |
Sep 19, 2012 | 13.00 | 13.20 | 12.71 | 12.93 | 447,029 | -0.06(-0.46%) |
Sep 18, 2012 | 12.90 | 13.20 | 12.90 | 12.99 | 311,786 | +0.26(+2.04%) |
Sep 17, 2012 | 13.19 | 13.38 | 12.67 | 12.73 | 451,405 | -0.48(-3.63%) |
Sep 14, 2012 | 12.89 | 13.23 | 12.75 | 13.21 | 509,263 | +0.42(+3.28%) |
Sep 13, 2012 | 12.22 | 12.90 | 12.19 | 12.79 | 584,140 | +0.56(+4.58%) |
Sep 12, 2012 | 12.22 | 12.56 | 12.04 | 12.23 | 489,385 | +0.24(+2.00%) |
Sep 11, 2012 | 11.90 | 12.07 | 11.89 | 11.99 | 259,874 | +0.08(+0.67%) |
Sep 10, 2012 | 12.02 | 12.06 | 11.82 | 11.91 | 306,322 | -0.16(-1.33%) |
Sep 07, 2012 | 11.75 | 12.08 | 11.62 | 12.07 | 342,902 | +0.37(+3.16%) |
Sep 06, 2012 | 11.62 | 11.90 | 11.31 | 11.70 | 661,746 | +0.00(+0.00%) |
Sep 05, 2012 | 12.06 | 12.44 | 11.47 | 11.70 | 1,980,979 | +0.62(+5.60%) |
Sep 04, 2012 | 11.41 | 11.45 | 10.89 | 11.08 | 476,342 | -0.37(-3.23%) |
Aug 31, 2012 | 11.13 | 11.50 | 11.06 | 11.45 | 471,292 | +0.41(+3.71%) |
Aug 30, 2012 | 11.03 | 11.08 | 10.95 | 11.04 | 369,705 | -0.09(-0.81%) |
Aug 29, 2012 | 11.07 | 11.15 | 10.90 | 11.13 | 384,136 | +0.08(+0.72%) |
Aug 27, 2012 | 10.74 | 11.22 | 10.60 | 11.05 | 697,675 | +0.33(+3.08%) |
Aug 24, 2012 | 10.40 | 10.80 | 10.37 | 10.72 | 489,578 | +0.32(+3.08%) |
Aug 23, 2012 | 11.30 | 11.30 | 10.36 | 10.40 | 1,483,493 | -0.71(-6.39%) |
Aug 22, 2012 | 10.01 | 11.21 | 10.00 | 11.11 | 2,734,194 | +1.06(+10.55%) |
Aug 21, 2012 | 10.01 | 10.15 | 10.00 | 10.05 | 550,853 | +0.03(+0.30%) |
Aug 20, 2012 | 10.22 | 10.25 | 9.930 | 10.02 | 634,772 | -0.18(-1.76%) |
Aug 17, 2012 | 10.14 | 10.24 | 10.04 | 10.20 | 301,576 | +0.05(+0.49%) |
Aug 16, 2012 | 10.22 | 10.25 | 10.10 | 10.15 | 256,928 | -0.02(-0.20%) |
Aug 15, 2012 | 10.08 | 10.25 | 10.02 | 10.17 | 359,623 | +0.10(+0.99%) |
Aug 14, 2012 | 10.18 | 10.18 | 9.980 | 10.07 | 575,041 | -0.10(-0.98%) |
Aug 13, 2012 | 10.21 | 10.27 | 10.01 | 10.17 | 415,179 | -0.03(-0.29%) |
Aug 10, 2012 | 10.34 | 10.37 | 10.06 | 10.20 | 466,154 | -0.14(-1.35%) |
Aug 09, 2012 | 10.14 | 10.50 | 10.14 | 10.34 | 584,794 | +0.23(+2.27%) |
Aug 08, 2012 | 10.29 | 10.34 | 10.08 | 10.11 | 516,844 | -0.25(-2.41%) |
Aug 07, 2012 | 10.10 | 10.62 | 10.10 | 10.36 | 585,463 | +0.28(+2.78%) |
Aug 06, 2012 | 10.00 | 10.24 | 9.970 | 10.08 | 825,794 | +0.10(+1.00%) |
Aug 03, 2012 | 10.09 | 10.20 | 9.930 | 9.980 | 939,976 | +0.10(+1.01%) |
Aug 02, 2012 | 10.02 | 10.10 | 9.800 | 9.880 | 975,595 | -0.27(-2.66%) |
Aug 01, 2012 | 10.45 | 10.64 | 10.04 | 10.15 | 1,152,452 | -0.29(-2.78%) |
Jul 31, 2012 | 10.22 | 10.50 | 9.830 | 10.44 | 1,734,895 | +0.25(+2.45%) |
Jul 30, 2012 | 9.260 | 10.34 | 9.170 | 10.19 | 5,043,031 | +1.13(+12.47%) |
Jul 27, 2012 | 9.690 | 10.57 | 9.050 | 9.060 | 18,377,696 | -14.26(-61.15%) |
Jul 26, 2012 | 23.60 | 23.70 | 23.15 | 23.32 | 552,300 | -0.11(-0.47%) |
Jul 25, 2012 | 23.03 | 23.44 | 22.98 | 23.43 | 302,991 | +0.44(+1.91%) |
Jul 24, 2012 | 23.20 | 23.20 | 22.74 | 22.99 | 194,986 | -0.17(-0.73%) |
Jul 23, 2012 | 23.13 | 23.18 | 22.55 | 23.16 | 246,019 | -0.33(-1.40%) |
Jul 20, 2012 | 23.63 | 23.63 | 23.20 | 23.49 | 247,024 | -0.31(-1.30%) |
Jul 19, 2012 | 23.65 | 23.91 | 23.35 | 23.80 | 217,413 | +0.20(+0.85%) |
Jul 18, 2012 | 23.86 | 23.94 | 23.44 | 23.60 | 243,291 | -0.38(-1.58%) |
Jul 17, 2012 | 23.51 | 23.98 | 23.30 | 23.98 | 270,327 | +0.57(+2.43%) |
Jul 16, 2012 | 23.48 | 23.65 | 23.20 | 23.41 | 147,151 | -0.21(-0.89%) |
Jul 13, 2012 | 23.30 | 23.80 | 23.21 | 23.62 | 311,907 | +0.39(+1.68%) |
Jul 12, 2012 | 23.12 | 23.31 | 22.83 | 23.23 | 321,794 | -0.12(-0.51%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.80 | 23.35 | 196,940 | +0.56(+2.46%) |
Jul 10, 2012 | 23.23 | 23.45 | 22.72 | 22.79 | 173,254 | -0.38(-1.64%) |
Jul 09, 2012 | 23.58 | 23.58 | 22.91 | 23.17 | 239,950 | -0.40(-1.70%) |
Jul 06, 2012 | 23.86 | 23.98 | 23.38 | 23.57 | 180,790 | -0.57(-2.36%) |
Jul 05, 2012 | 24.86 | 24.89 | 23.91 | 24.14 | 353,495 | -0.83(-3.32%) |
Jul 03, 2012 | 24.21 | 24.97 | 24.19 | 24.97 | 479,272 | +0.72(+2.97%) |
Jul 02, 2012 | 22.61 | 24.35 | 22.27 | 24.25 | 986,664 | +2.13(+9.63%) |
Jun 29, 2012 | 22.30 | 22.30 | 21.94 | 22.12 | 268,374 | +0.23(+1.05%) |
Jun 28, 2012 | 22.08 | 22.26 | 21.45 | 21.89 | 195,592 | -0.37(-1.66%) |
Jun 27, 2012 | 22.71 | 22.75 | 22.22 | 22.26 | 267,590 | -0.42(-1.85%) |
Jun 26, 2012 | 22.24 | 22.75 | 21.46 | 22.68 | 547,379 | +0.39(+1.75%) |
Jun 25, 2012 | 21.41 | 22.36 | 21.34 | 22.29 | 491,724 | +0.61(+2.81%) |
Jun 22, 2012 | 21.43 | 21.80 | 21.28 | 21.68 | 2,616,585 | +0.41(+1.93%) |
Jun 21, 2012 | 21.41 | 21.80 | 21.18 | 21.27 | 379,847 | -0.18(-0.84%) |
Jun 20, 2012 | 21.38 | 21.78 | 21.26 | 21.45 | 289,616 | +0.12(+0.56%) |
Jun 19, 2012 | 21.31 | 21.68 | 21.24 | 21.33 | 435,355 | -0.02(-0.09%) |
Jun 18, 2012 | 20.20 | 21.50 | 20.13 | 21.35 | 754,741 | +1.13(+5.59%) |
Jun 15, 2012 | 20.24 | 20.57 | 19.94 | 20.22 | 687,388 | +0.04(+0.20%) |
Jun 14, 2012 | 20.30 | 20.37 | 19.93 | 20.18 | 463,712 | -0.04(-0.20%) |
Jun 13, 2012 | 20.54 | 20.63 | 20.10 | 20.22 | 556,030 | -0.36(-1.75%) |
Jun 12, 2012 | 20.97 | 21.23 | 20.43 | 20.58 | 595,358 | -0.36(-1.72%) |
Jun 11, 2012 | 21.21 | 21.29 | 20.86 | 20.94 | 635,371 | -0.11(-0.52%) |
Jun 08, 2012 | 21.01 | 21.19 | 20.96 | 21.05 | 396,231 | -0.09(-0.43%) |
Jun 07, 2012 | 21.75 | 21.90 | 21.02 | 21.14 | 415,989 | -0.59(-2.72%) |
Jun 06, 2012 | 21.37 | 21.89 | 21.17 | 21.73 | 294,554 | +0.59(+2.79%) |
Jun 05, 2012 | 20.97 | 21.48 | 20.68 | 21.14 | 436,181 | +0.18(+0.86%) |
Jun 04, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 327,920 | -0.03(-0.14%) |
Jun 01, 2012 | 20.95 | 21.18 | 20.58 | 20.99 | 339,383 | -0.25(-1.18%) |
May 31, 2012 | 21.55 | 21.61 | 21.10 | 21.24 | 597,822 | -0.26(-1.21%) |
May 30, 2012 | 22.01 | 22.01 | 21.45 | 21.50 | 557,329 | -0.69(-3.11%) |
May 29, 2012 | 21.98 | 22.49 | 21.55 | 22.19 | 467,882 | +0.28(+1.28%) |
May 25, 2012 | 21.80 | 22.41 | 21.76 | 21.91 | 632,612 | +0.26(+1.20%) |
May 24, 2012 | 21.26 | 22.20 | 21.20 | 21.65 | 767,127 | -0.14(-0.64%) |
May 23, 2012 | 21.09 | 22.13 | 20.90 | 21.79 | 525,946 | +0.46(+2.16%) |
May 22, 2012 | 21.40 | 21.73 | 21.09 | 21.33 | 389,943 | -0.06(-0.28%) |
May 21, 2012 | 20.32 | 22.15 | 20.32 | 21.39 | 956,581 | +1.03(+5.06%) |
May 18, 2012 | 20.46 | 20.80 | 20.28 | 20.36 | 451,457 | -0.18(-0.88%) |
May 17, 2012 | 21.10 | 21.17 | 20.19 | 20.54 | 611,861 | -1.07(-4.95%) |
May 16, 2012 | 21.66 | 22.18 | 21.55 | 21.61 | 473,606 | -0.05(-0.23%) |
May 15, 2012 | 22.28 | 22.41 | 21.55 | 21.66 | 345,538 | -0.73(-3.26%) |
May 14, 2012 | 22.68 | 23.11 | 21.77 | 22.39 | 578,027 | -0.45(-1.97%) |
May 11, 2012 | 22.88 | 23.00 | 22.56 | 22.84 | 288,385 | -0.23(-1.00%) |
May 10, 2012 | 24.14 | 24.60 | 22.96 | 23.07 | 522,623 | -0.92(-3.83%) |
May 09, 2012 | 24.60 | 24.61 | 23.16 | 23.99 | 989,929 | -0.80(-3.23%) |
May 08, 2012 | 25.36 | 25.51 | 24.45 | 24.79 | 478,841 | -0.81(-3.16%) |
May 07, 2012 | 25.41 | 25.80 | 25.40 | 25.60 | 212,454 | +0.08(+0.31%) |
May 04, 2012 | 25.73 | 25.85 | 25.41 | 25.52 | 404,084 | -0.24(-0.93%) |
May 03, 2012 | 26.01 | 26.18 | 25.64 | 25.76 | 436,052 | -0.28(-1.08%) |
May 02, 2012 | 26.39 | 26.43 | 25.94 | 26.04 | 326,062 | -0.39(-1.48%) |
May 01, 2012 | 26.54 | 26.58 | 25.80 | 26.43 | 498,067 | +0.04(+0.15%) |
Apr 30, 2012 | 26.21 | 26.69 | 25.80 | 26.39 | 432,814 | +0.10(+0.38%) |
Apr 27, 2012 | 25.51 | 27.20 | 25.51 | 26.29 | 664,841 | -0.13(-0.49%) |
Apr 26, 2012 | 25.75 | 26.67 | 25.75 | 26.42 | 348,780 | +0.63(+2.44%) |
Apr 25, 2012 | 25.92 | 25.93 | 25.49 | 25.79 | 292,560 | +0.07(+0.27%) |
Apr 24, 2012 | 26.06 | 26.49 | 25.65 | 25.72 | 270,064 | -0.53(-2.02%) |
Apr 23, 2012 | 26.38 | 26.38 | 25.41 | 26.25 | 282,853 | -0.42(-1.57%) |
Apr 20, 2012 | 26.37 | 26.75 | 26.37 | 26.67 | 225,111 | +0.37(+1.41%) |
Apr 19, 2012 | 25.93 | 26.45 | 25.85 | 26.30 | 210,138 | +0.32(+1.23%) |
Apr 18, 2012 | 26.02 | 27.05 | 25.86 | 25.98 | 995,355 | -0.08(-0.31%) |
Apr 17, 2012 | 25.03 | 26.10 | 25.01 | 26.06 | 277,392 | +1.04(+4.16%) |
Apr 16, 2012 | 25.32 | 25.37 | 24.86 | 25.02 | 266,106 | -0.20(-0.79%) |
Apr 13, 2012 | 25.87 | 25.87 | 25.05 | 25.22 | 169,315 | -0.75(-2.89%) |
Apr 12, 2012 | 25.74 | 26.39 | 25.74 | 25.97 | 241,917 | +0.19(+0.74%) |
Apr 11, 2012 | 25.49 | 25.81 | 25.32 | 25.78 | 295,097 | +0.45(+1.78%) |
Apr 10, 2012 | 25.80 | 25.84 | 25.28 | 25.33 | 479,503 | -0.56(-2.16%) |
Apr 09, 2012 | 26.21 | 26.24 | 25.53 | 25.89 | 187,952 | -0.53(-2.01%) |
Apr 05, 2012 | 25.97 | 26.45 | 25.81 | 26.42 | 238,062 | +0.35(+1.34%) |
Apr 04, 2012 | 26.34 | 26.53 | 25.88 | 26.07 | 280,157 | -0.68(-2.54%) |
Apr 03, 2012 | 26.86 | 27.12 | 26.56 | 26.75 | 177,998 | -0.16(-0.59%) |
Apr 02, 2012 | 26.48 | 27.07 | 26.48 | 26.91 | 271,323 | +0.39(+1.47%) |
Mar 30, 2012 | 26.85 | 27.03 | 26.45 | 26.52 | 421,043 | -0.21(-0.79%) |
Mar 29, 2012 | 26.77 | 26.94 | 26.20 | 26.73 | 310,449 | -0.15(-0.56%) |
Mar 28, 2012 | 26.73 | 27.17 | 26.63 | 26.88 | 386,379 | +0.26(+0.98%) |
Mar 27, 2012 | 26.52 | 26.99 | 26.38 | 26.62 | 466,520 | +0.15(+0.57%) |
Mar 26, 2012 | 26.65 | 26.98 | 26.40 | 26.47 | 548,761 | -0.08(-0.30%) |
Mar 23, 2012 | 26.50 | 26.87 | 26.40 | 26.55 | 429,143 | -0.09(-0.34%) |
Mar 22, 2012 | 26.85 | 27.19 | 26.58 | 26.64 | 796,016 | -0.36(-1.33%) |
Mar 21, 2012 | 27.75 | 27.90 | 26.99 | 27.00 | 456,056 | -0.72(-2.60%) |
Mar 20, 2012 | 26.94 | 27.77 | 26.93 | 27.72 | 514,731 | +0.68(+2.51%) |
Mar 19, 2012 | 27.81 | 28.21 | 26.82 | 27.04 | 686,544 | -0.84(-3.01%) |
Mar 16, 2012 | 27.38 | 28.08 | 27.10 | 27.88 | 438,849 | +0.56(+2.05%) |
Mar 15, 2012 | 28.06 | 28.32 | 26.77 | 27.32 | 525,018 | -0.92(-3.26%) |
Mar 14, 2012 | 28.24 | 28.54 | 27.96 | 28.24 | 196,383 | -0.13(-0.46%) |
Mar 13, 2012 | 28.60 | 28.72 | 27.91 | 28.37 | 526,741 | -0.01(-0.04%) |
Mar 12, 2012 | 29.65 | 29.71 | 27.90 | 28.38 | 489,373 | -1.17(-3.96%) |
Mar 09, 2012 | 29.41 | 30.42 | 29.41 | 29.55 | 234,156 | +0.08(+0.27%) |
Mar 08, 2012 | 29.78 | 30.05 | 29.31 | 29.47 | 257,962 | -0.13(-0.44%) |
Mar 07, 2012 | 29.81 | 29.97 | 29.45 | 29.60 | 660,681 | -0.13(-0.44%) |
Mar 06, 2012 | 31.69 | 31.71 | 29.42 | 29.73 | 1,076,287 | -2.38(-7.41%) |
Mar 05, 2012 | 32.18 | 32.49 | 31.99 | 32.11 | 441,766 | -0.25(-0.77%) |
Mar 02, 2012 | 32.15 | 32.45 | 31.91 | 32.36 | 353,729 | +0.22(+0.68%) |
Mar 01, 2012 | 32.00 | 32.25 | 31.69 | 32.14 | 266,906 | +0.21(+0.66%) |
Feb 29, 2012 | 31.53 | 31.95 | 31.33 | 31.93 | 182,338 | +0.53(+1.69%) |
Feb 28, 2012 | 31.45 | 31.50 | 31.17 | 31.40 | 157,588 | -0.04(-0.13%) |
Feb 27, 2012 | 31.48 | 31.60 | 31.19 | 31.44 | 145,403 | -0.22(-0.69%) |
Feb 24, 2012 | 31.08 | 31.76 | 30.70 | 31.66 | 111,606 | +0.65(+2.10%) |
Feb 23, 2012 | 31.11 | 31.30 | 30.85 | 31.01 | 174,038 | -0.20(-0.64%) |
Feb 22, 2012 | 30.95 | 31.34 | 30.37 | 31.21 | 162,881 | +0.23(+0.74%) |
Feb 21, 2012 | 31.16 | 31.37 | 30.82 | 30.98 | 298,174 | -0.19(-0.61%) |
Feb 17, 2012 | 30.79 | 31.21 | 30.76 | 31.17 | 114,314 | +0.44(+1.43%) |
Feb 16, 2012 | 30.35 | 30.85 | 30.03 | 30.73 | 117,872 | +0.33(+1.09%) |
Feb 15, 2012 | 30.01 | 30.50 | 29.79 | 30.40 | 167,559 | +0.50(+1.67%) |
Feb 14, 2012 | 30.86 | 30.96 | 29.83 | 29.90 | 262,092 | -1.05(-3.39%) |
Feb 13, 2012 | 31.48 | 31.65 | 30.83 | 30.95 | 181,614 | -0.53(-1.68%) |
Feb 10, 2012 | 31.35 | 31.59 | 30.89 | 31.48 | 288,130 | +0.00(+0.00%) |
Feb 09, 2012 | 30.71 | 31.68 | 30.54 | 31.48 | 415,478 | +0.77(+2.51%) |
Feb 08, 2012 | 30.20 | 30.93 | 29.99 | 30.71 | 492,681 | +0.54(+1.79%) |
Feb 07, 2012 | 28.64 | 30.37 | 28.64 | 30.17 | 720,407 | +1.57(+5.49%) |
Feb 06, 2012 | 28.57 | 28.82 | 28.54 | 28.60 | 674,439 | -0.03(-0.10%) |
Feb 03, 2012 | 28.67 | 28.84 | 28.39 | 28.63 | 851,719 | +0.17(+0.60%) |
Feb 02, 2012 | 28.55 | 28.70 | 28.40 | 28.46 | 522,738 | -0.04(-0.14%) |