Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.03 | 19.25 | 18.99 | 19.07 | 404,759 | -0.00(-0.02%) |
Jan 30, 2013 | 19.22 | 19.34 | 19.01 | 19.07 | 376,014 | -0.15(-0.77%) |
Jan 29, 2013 | 19.01 | 19.22 | 18.96 | 19.22 | 486,492 | +0.19(+1.02%) |
Jan 28, 2013 | 19.31 | 19.35 | 18.49 | 19.03 | 1,695,280 | -0.34(-1.74%) |
Jan 25, 2013 | 19.40 | 19.40 | 19.20 | 19.36 | 415,251 | +0.03(+0.16%) |
Jan 24, 2013 | 19.05 | 19.37 | 18.96 | 19.33 | 604,907 | +0.31(+1.62%) |
Jan 23, 2013 | 19.05 | 19.15 | 18.89 | 19.03 | 408,994 | -0.12(-0.63%) |
Jan 22, 2013 | 19.16 | 19.16 | 18.97 | 19.15 | 503,658 | +0.04(+0.20%) |
Jan 18, 2013 | 19.16 | 19.20 | 18.92 | 19.11 | 577,016 | -0.07(-0.38%) |
Jan 17, 2013 | 19.09 | 19.24 | 19.01 | 19.18 | 316,937 | +0.23(+1.19%) |
Jan 16, 2013 | 18.85 | 19.01 | 18.81 | 18.96 | 352,965 | +0.03(+0.14%) |
Jan 15, 2013 | 18.90 | 18.97 | 18.79 | 18.93 | 273,633 | +0.01(+0.07%) |
Jan 14, 2013 | 19.09 | 19.16 | 18.88 | 18.92 | 302,189 | -0.18(-0.93%) |
Jan 11, 2013 | 19.19 | 19.19 | 18.87 | 19.09 | 589,012 | -0.10(-0.50%) |
Jan 10, 2013 | 19.05 | 19.19 | 18.91 | 19.19 | 544,754 | +0.26(+1.37%) |
Jan 09, 2013 | 18.93 | 19.01 | 18.78 | 18.93 | 745,856 | -0.04(-0.23%) |
Jan 08, 2013 | 18.90 | 18.97 | 18.65 | 18.97 | 750,451 | +0.08(+0.41%) |
Jan 07, 2013 | 18.96 | 19.04 | 18.80 | 18.90 | 321,645 | -0.15(-0.77%) |
Jan 04, 2013 | 19.15 | 19.19 | 18.99 | 19.04 | 332,800 | -0.09(-0.45%) |
Jan 03, 2013 | 19.23 | 19.45 | 19.04 | 19.13 | 522,477 | -0.09(-0.47%) |
Jan 02, 2013 | 19.10 | 19.22 | 18.61 | 19.22 | 660,338 | +0.61(+3.26%) |
Dec 31, 2012 | 18.10 | 18.66 | 18.08 | 18.61 | 676,850 | +0.45(+2.50%) |
Dec 28, 2012 | 18.01 | 18.25 | 18.01 | 18.16 | 363,524 | +0.03(+0.19%) |
Dec 27, 2012 | 18.09 | 18.18 | 17.86 | 18.12 | 707,634 | +0.02(+0.12%) |
Dec 26, 2012 | 18.41 | 18.44 | 18.09 | 18.10 | 490,776 | -0.33(-1.81%) |
Dec 24, 2012 | 18.41 | 18.96 | 18.15 | 18.44 | 1,335,127 | +0.09(+0.47%) |
Dec 21, 2012 | 18.26 | 18.56 | 17.79 | 18.35 | 1,378,130 | -0.23(-1.21%) |
Dec 20, 2012 | 18.74 | 18.83 | 18.50 | 18.57 | 732,560 | -0.18(-0.97%) |
Dec 19, 2012 | 18.69 | 18.85 | 18.48 | 18.76 | 778,882 | +0.12(+0.65%) |
Dec 18, 2012 | 18.42 | 18.68 | 18.30 | 18.64 | 672,448 | +0.25(+1.36%) |
Dec 17, 2012 | 18.37 | 18.49 | 18.19 | 18.39 | 490,897 | +0.07(+0.40%) |
Dec 14, 2012 | 18.30 | 18.45 | 18.16 | 18.31 | 660,974 | -0.07(-0.38%) |
Dec 13, 2012 | 18.47 | 18.50 | 18.16 | 18.38 | 545,991 | -0.13(-0.70%) |
Dec 12, 2012 | 17.59 | 18.57 | 17.42 | 18.51 | 1,041,850 | +0.35(+1.95%) |
Dec 11, 2012 | 18.18 | 18.27 | 18.10 | 18.16 | 627,571 | +0.01(+0.07%) |
Dec 10, 2012 | 18.16 | 18.16 | 17.91 | 18.14 | 653,116 | +0.00(+0.02%) |
Dec 07, 2012 | 18.25 | 18.37 | 18.06 | 18.14 | 385,482 | -0.04(-0.24%) |
Dec 06, 2012 | 17.97 | 18.24 | 17.87 | 18.18 | 752,112 | -0.14(-0.78%) |
Dec 05, 2012 | 18.55 | 19.29 | 18.08 | 18.32 | 2,438,503 | -1.13(-5.81%) |
Dec 04, 2012 | 19.33 | 19.47 | 19.17 | 19.46 | 773,507 | +0.09(+0.47%) |
Nov 30, 2012 | 19.20 | 19.36 | 19.08 | 19.36 | 1,082,823 | +0.19(+0.99%) |
Nov 29, 2012 | 19.15 | 19.36 | 19.04 | 19.18 | 615,530 | +0.08(+0.43%) |
Nov 28, 2012 | 18.89 | 19.11 | 18.69 | 19.09 | 740,293 | +0.18(+0.96%) |
Nov 27, 2012 | 19.27 | 19.40 | 18.91 | 18.91 | 797,287 | -0.28(-1.44%) |
Nov 26, 2012 | 18.80 | 19.39 | 18.76 | 19.19 | 1,055,025 | +0.46(+2.44%) |
Nov 23, 2012 | 18.61 | 18.82 | 18.49 | 18.73 | 160,903 | +0.18(+0.98%) |
Nov 21, 2012 | 18.60 | 18.66 | 18.39 | 18.55 | 406,646 | -0.07(-0.37%) |
Nov 20, 2012 | 18.18 | 18.67 | 18.11 | 18.62 | 481,501 | +0.47(+2.59%) |
Nov 19, 2012 | 18.28 | 18.30 | 17.99 | 18.15 | 656,162 | +0.06(+0.36%) |
Nov 16, 2012 | 17.56 | 18.19 | 17.56 | 18.08 | 757,155 | +0.47(+2.70%) |
Nov 15, 2012 | 17.91 | 17.97 | 17.50 | 17.61 | 437,998 | -0.19(-1.09%) |
Nov 14, 2012 | 17.78 | 17.93 | 17.66 | 17.80 | 660,295 | +0.11(+0.63%) |
Nov 13, 2012 | 17.73 | 17.86 | 17.62 | 17.69 | 466,253 | -0.04(-0.22%) |
Nov 12, 2012 | 17.80 | 17.90 | 17.66 | 17.73 | 328,161 | -0.08(-0.44%) |
Nov 09, 2012 | 17.50 | 18.03 | 17.38 | 17.81 | 473,787 | +0.04(+0.22%) |
Nov 08, 2012 | 18.00 | 18.11 | 17.75 | 17.77 | 264,701 | -0.37(-2.05%) |
Nov 07, 2012 | 18.25 | 18.25 | 18.00 | 18.14 | 324,966 | -0.18(-0.97%) |
Nov 06, 2012 | 18.29 | 18.48 | 18.22 | 18.32 | 357,069 | +0.09(+0.52%) |
Nov 05, 2012 | 18.24 | 18.28 | 18.13 | 18.22 | 246,340 | +0.00(+0.02%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.21 | 18.22 | 379,206 | -0.39(-2.11%) |
Nov 01, 2012 | 18.24 | 18.62 | 18.24 | 18.61 | 588,790 | +0.38(+2.11%) |
Oct 31, 2012 | 17.85 | 18.29 | 17.79 | 18.23 | 875,959 | +0.50(+2.85%) |
Oct 26, 2012 | 17.87 | 17.72 | 17.72 | 17.72 | 1,124,920 | -0.13(-0.73%) |
Oct 25, 2012 | 18.11 | 18.20 | 17.80 | 17.85 | 512,716 | -0.19(-1.05%) |
Oct 24, 2012 | 18.11 | 18.13 | 17.89 | 18.04 | 878,883 | -0.03(-0.17%) |
Oct 23, 2012 | 17.56 | 18.12 | 17.36 | 18.07 | 935,926 | +0.21(+1.18%) |
Oct 19, 2012 | 17.86 | 17.98 | 17.75 | 17.86 | 520,106 | -0.05(-0.29%) |
Oct 18, 2012 | 17.68 | 17.92 | 17.68 | 17.91 | 440,333 | +0.21(+1.20%) |
Oct 17, 2012 | 17.40 | 17.70 | 17.38 | 17.70 | 644,969 | +0.29(+1.69%) |
Oct 16, 2012 | 17.20 | 17.56 | 17.19 | 17.41 | 502,482 | +0.22(+1.28%) |
Oct 15, 2012 | 17.09 | 17.27 | 17.00 | 17.18 | 517,023 | +0.16(+0.96%) |
Oct 12, 2012 | 17.05 | 17.15 | 16.92 | 17.02 | 343,788 | -0.04(-0.23%) |
Oct 11, 2012 | 17.15 | 17.26 | 16.96 | 17.06 | 475,503 | +0.05(+0.28%) |
Oct 10, 2012 | 17.18 | 17.19 | 16.96 | 17.01 | 680,261 | -0.16(-0.95%) |
Oct 09, 2012 | 17.63 | 17.65 | 17.17 | 17.18 | 490,016 | -0.49(-2.76%) |
Oct 08, 2012 | 17.69 | 17.72 | 17.59 | 17.66 | 281,992 | -0.05(-0.27%) |
Oct 05, 2012 | 17.39 | 17.79 | 17.37 | 17.71 | 671,340 | +0.33(+1.89%) |
Oct 04, 2012 | 17.24 | 17.39 | 17.09 | 17.38 | 1,011,520 | +0.23(+1.36%) |
Oct 03, 2012 | 17.20 | 17.31 | 17.12 | 17.15 | 434,824 | -0.06(-0.33%) |
Oct 02, 2012 | 17.24 | 17.30 | 17.04 | 17.21 | 987,279 | +0.03(+0.15%) |
Oct 01, 2012 | 17.17 | 17.34 | 16.96 | 17.18 | 1,066,918 | +0.01(+0.05%) |
Sep 28, 2012 | 16.93 | 17.17 | 16.70 | 17.17 | 1,068,593 | +0.24(+1.40%) |
Sep 27, 2012 | 16.31 | 16.94 | 16.26 | 16.93 | 1,057,177 | +0.71(+4.39%) |
Sep 26, 2012 | 16.66 | 16.68 | 16.17 | 16.22 | 1,224,062 | -0.41(-2.46%) |
Sep 25, 2012 | 16.92 | 17.00 | 16.63 | 16.63 | 654,089 | -0.25(-1.45%) |
Sep 24, 2012 | 16.94 | 17.02 | 16.85 | 16.88 | 897,212 | -0.11(-0.66%) |
Sep 21, 2012 | 17.18 | 17.29 | 16.96 | 16.99 | 1,029,480 | -0.08(-0.45%) |
Sep 20, 2012 | 17.19 | 17.20 | 17.00 | 17.07 | 627,120 | -0.20(-1.15%) |
Sep 19, 2012 | 16.82 | 17.54 | 16.80 | 17.26 | 1,418,228 | +0.44(+2.64%) |
Sep 18, 2012 | 16.77 | 16.85 | 16.60 | 16.82 | 516,924 | +0.05(+0.28%) |
Sep 17, 2012 | 17.04 | 17.07 | 16.70 | 16.77 | 547,636 | -0.28(-1.62%) |
Sep 14, 2012 | 16.94 | 17.21 | 16.94 | 17.05 | 728,210 | +0.12(+0.69%) |
Sep 13, 2012 | 16.83 | 17.00 | 16.61 | 16.93 | 462,074 | +0.15(+0.90%) |
Sep 12, 2012 | 16.74 | 16.89 | 16.68 | 16.78 | 503,084 | +0.05(+0.28%) |
Sep 11, 2012 | 16.69 | 16.82 | 16.58 | 16.73 | 540,822 | +0.10(+0.62%) |
Sep 10, 2012 | 16.64 | 16.73 | 16.56 | 16.63 | 358,832 | -0.03(-0.18%) |
Sep 07, 2012 | 16.82 | 16.85 | 16.65 | 16.66 | 421,829 | -0.10(-0.59%) |
Sep 06, 2012 | 16.36 | 16.83 | 16.30 | 16.76 | 888,263 | +0.41(+2.50%) |
Sep 05, 2012 | 16.27 | 16.42 | 16.25 | 16.35 | 988,566 | +0.03(+0.16%) |
Sep 04, 2012 | 16.01 | 16.36 | 15.85 | 16.33 | 894,557 | +0.31(+1.96%) |
Aug 31, 2012 | 16.14 | 16.18 | 15.91 | 16.01 | 618,472 | -0.03(-0.22%) |
Aug 30, 2012 | 15.98 | 16.08 | 15.87 | 16.05 | 489,585 | -0.04(-0.24%) |
Aug 29, 2012 | 16.12 | 16.16 | 16.03 | 16.08 | 617,146 | -0.06(-0.40%) |
Aug 27, 2012 | 16.35 | 16.48 | 16.04 | 16.15 | 917,539 | -0.22(-1.32%) |
Aug 24, 2012 | 16.17 | 16.48 | 16.04 | 16.36 | 1,060,641 | +0.24(+1.47%) |
Aug 23, 2012 | 15.36 | 16.43 | 15.34 | 16.13 | 2,600,287 | -0.04(-0.27%) |
Aug 22, 2012 | 15.91 | 16.27 | 15.89 | 16.17 | 1,148,149 | +0.22(+1.38%) |
Aug 21, 2012 | 16.02 | 16.25 | 15.91 | 15.95 | 940,020 | -0.07(-0.43%) |
Aug 20, 2012 | 16.53 | 16.67 | 15.93 | 16.02 | 1,548,272 | -0.80(-4.78%) |
Aug 17, 2012 | 16.55 | 16.87 | 16.39 | 16.82 | 1,098,214 | +0.33(+2.01%) |
Aug 16, 2012 | 15.89 | 16.66 | 15.77 | 16.49 | 2,340,779 | +0.55(+3.43%) |
Aug 15, 2012 | 15.78 | 15.96 | 15.75 | 15.95 | 903,678 | +0.11(+0.71%) |
Aug 14, 2012 | 15.93 | 16.06 | 15.80 | 15.84 | 949,875 | -0.06(-0.41%) |
Aug 13, 2012 | 16.03 | 16.08 | 15.83 | 15.90 | 621,588 | -0.20(-1.26%) |
Aug 10, 2012 | 16.00 | 16.21 | 15.99 | 16.10 | 713,309 | -0.03(-0.19%) |
Aug 09, 2012 | 16.47 | 16.53 | 16.02 | 16.13 | 1,195,552 | -0.41(-2.47%) |
Aug 08, 2012 | 16.24 | 16.56 | 16.24 | 16.54 | 885,747 | +0.18(+1.11%) |
Aug 07, 2012 | 16.28 | 16.53 | 16.21 | 16.36 | 705,012 | +0.12(+0.72%) |
Aug 06, 2012 | 16.34 | 16.43 | 16.16 | 16.24 | 519,112 | -0.07(-0.45%) |
Aug 03, 2012 | 16.11 | 16.58 | 16.08 | 16.32 | 708,000 | +0.38(+2.38%) |
Aug 02, 2012 | 15.84 | 16.13 | 15.72 | 15.94 | 615,080 | -0.00(-0.03%) |
Aug 01, 2012 | 16.30 | 16.46 | 15.93 | 15.94 | 489,769 | -0.24(-1.49%) |
Jul 31, 2012 | 16.25 | 16.39 | 16.18 | 16.18 | 578,216 | -0.04(-0.27%) |
Jul 30, 2012 | 16.31 | 16.40 | 16.14 | 16.23 | 563,467 | -0.06(-0.37%) |
Jul 27, 2012 | 16.23 | 16.43 | 16.14 | 16.29 | 769,540 | +0.13(+0.83%) |
Jul 26, 2012 | 16.19 | 16.32 | 15.93 | 16.15 | 821,541 | +0.12(+0.78%) |
Jul 25, 2012 | 16.13 | 16.34 | 15.98 | 16.03 | 1,092,812 | -0.10(-0.61%) |
Jul 24, 2012 | 16.52 | 16.56 | 15.92 | 16.13 | 1,169,491 | -0.36(-2.19%) |
Jul 23, 2012 | 16.73 | 16.81 | 16.45 | 16.49 | 1,074,186 | -0.53(-3.14%) |
Jul 20, 2012 | 17.10 | 17.13 | 16.87 | 17.02 | 1,030,728 | -0.13(-0.78%) |
Jul 19, 2012 | 16.79 | 17.36 | 16.72 | 17.16 | 2,020,210 | +0.44(+2.65%) |
Jul 18, 2012 | 16.52 | 16.76 | 16.52 | 16.71 | 748,723 | +0.18(+1.09%) |
Jul 17, 2012 | 16.70 | 16.76 | 16.42 | 16.53 | 1,117,137 | -0.06(-0.39%) |
Jul 16, 2012 | 16.63 | 16.77 | 16.49 | 16.60 | 841,408 | -0.05(-0.28%) |
Jul 13, 2012 | 16.28 | 16.67 | 16.28 | 16.64 | 693,142 | +0.37(+2.27%) |
Jul 12, 2012 | 16.15 | 16.37 | 15.60 | 16.27 | 1,305,781 | -0.02(-0.11%) |
Jul 11, 2012 | 16.44 | 16.47 | 16.25 | 16.29 | 690,944 | -0.12(-0.71%) |
Jul 10, 2012 | 16.46 | 16.88 | 16.34 | 16.41 | 1,300,876 | +0.02(+0.13%) |
Jul 09, 2012 | 16.33 | 16.41 | 16.15 | 16.39 | 1,122,177 | +0.09(+0.55%) |
Jul 06, 2012 | 16.34 | 16.45 | 16.28 | 16.30 | 984,839 | -0.15(-0.92%) |
Jul 05, 2012 | 16.14 | 16.48 | 16.13 | 16.45 | 1,061,433 | +0.31(+1.92%) |
Jul 03, 2012 | 15.79 | 16.14 | 15.79 | 16.14 | 618,621 | +0.31(+1.99%) |
Jul 02, 2012 | 15.79 | 15.89 | 15.56 | 15.82 | 1,126,191 | +0.05(+0.31%) |
Jun 29, 2012 | 15.79 | 15.81 | 15.62 | 15.77 | 1,968,713 | +0.20(+1.26%) |
Jun 28, 2012 | 15.47 | 15.68 | 15.39 | 15.58 | 818,800 | +0.04(+0.26%) |
Jun 27, 2012 | 15.49 | 15.60 | 15.37 | 15.54 | 959,204 | +0.10(+0.63%) |
Jun 26, 2012 | 15.60 | 15.61 | 15.26 | 15.44 | 1,154,699 | -0.11(-0.72%) |
Jun 25, 2012 | 15.65 | 15.77 | 15.54 | 15.55 | 1,516,391 | -0.27(-1.69%) |
Jun 22, 2012 | 15.61 | 15.85 | 15.50 | 15.82 | 1,227,624 | +0.24(+1.53%) |
Jun 21, 2012 | 15.95 | 15.95 | 15.55 | 15.58 | 1,085,900 | -0.42(-2.64%) |
Jun 20, 2012 | 16.14 | 16.22 | 15.74 | 16.00 | 1,561,241 | -0.23(-1.41%) |
Jun 19, 2012 | 16.05 | 16.39 | 16.04 | 16.23 | 587,084 | +0.17(+1.09%) |
Jun 18, 2012 | 15.73 | 16.08 | 15.71 | 16.05 | 774,949 | +0.23(+1.43%) |
Jun 15, 2012 | 15.66 | 15.84 | 15.59 | 15.83 | 1,394,007 | +0.17(+1.09%) |
Jun 14, 2012 | 15.75 | 15.90 | 15.62 | 15.66 | 1,127,590 | -0.00(-0.03%) |
Jun 13, 2012 | 15.58 | 15.74 | 15.41 | 15.66 | 2,306,884 | +0.10(+0.62%) |
Jun 12, 2012 | 15.45 | 15.63 | 15.27 | 15.57 | 2,319,909 | +0.22(+1.40%) |
Jun 11, 2012 | 15.72 | 15.72 | 15.33 | 15.35 | 554,232 | -0.22(-1.44%) |
Jun 08, 2012 | 15.48 | 15.59 | 15.29 | 15.57 | 905,391 | +0.04(+0.24%) |
Jun 07, 2012 | 15.64 | 15.84 | 15.46 | 15.54 | 2,352,315 | +0.06(+0.38%) |
Jun 06, 2012 | 15.46 | 15.64 | 15.31 | 15.48 | 2,378,861 | +0.17(+1.12%) |
Jun 05, 2012 | 15.26 | 15.34 | 15.10 | 15.31 | 805,849 | +0.05(+0.31%) |
Jun 04, 2012 | 15.45 | 15.49 | 15.10 | 15.26 | 1,244,403 | -0.17(-1.09%) |
Jun 01, 2012 | 15.74 | 15.77 | 15.39 | 15.43 | 1,369,761 | -0.61(-3.78%) |
May 31, 2012 | 15.97 | 16.12 | 15.65 | 16.04 | 1,872,001 | +0.00(+0.01%) |
May 30, 2012 | 16.01 | 16.09 | 15.92 | 16.03 | 1,052,406 | -0.16(-0.97%) |
May 29, 2012 | 16.12 | 16.50 | 16.12 | 16.19 | 1,068,335 | +0.13(+0.79%) |
May 25, 2012 | 15.99 | 16.37 | 15.90 | 16.06 | 2,067,008 | +0.04(+0.23%) |
May 24, 2012 | 14.96 | 16.06 | 14.70 | 16.03 | 2,895,986 | +1.41(+9.66%) |
May 23, 2012 | 14.46 | 14.69 | 14.38 | 14.61 | 1,087,788 | +0.09(+0.59%) |
May 22, 2012 | 14.56 | 14.79 | 14.46 | 14.53 | 673,311 | -0.04(-0.25%) |
May 21, 2012 | 14.24 | 14.59 | 14.24 | 14.57 | 528,246 | +0.32(+2.23%) |
May 18, 2012 | 14.14 | 14.38 | 14.12 | 14.25 | 563,465 | +0.14(+0.96%) |
May 17, 2012 | 14.68 | 14.73 | 14.05 | 14.11 | 873,503 | -0.58(-3.96%) |
May 16, 2012 | 14.93 | 14.97 | 14.65 | 14.69 | 923,015 | -0.17(-1.14%) |
May 15, 2012 | 14.78 | 15.05 | 14.77 | 14.86 | 1,511,204 | +0.03(+0.23%) |
May 14, 2012 | 14.97 | 15.06 | 14.75 | 14.83 | 1,039,543 | -0.24(-1.61%) |
May 11, 2012 | 14.73 | 15.14 | 14.72 | 15.07 | 1,157,247 | +0.23(+1.56%) |
May 10, 2012 | 15.00 | 15.08 | 14.73 | 14.84 | 1,502,810 | -0.06(-0.37%) |
May 09, 2012 | 14.72 | 15.04 | 14.72 | 14.90 | 1,018,670 | -0.04(-0.27%) |
May 08, 2012 | 15.00 | 15.05 | 14.76 | 14.94 | 1,058,493 | -0.19(-1.23%) |
May 07, 2012 | 15.11 | 15.30 | 15.01 | 15.12 | 517,886 | -0.03(-0.18%) |
May 04, 2012 | 15.34 | 15.34 | 15.09 | 15.15 | 567,701 | -0.24(-1.53%) |
May 03, 2012 | 15.41 | 15.47 | 15.26 | 15.39 | 774,437 | -0.00(-0.03%) |
May 02, 2012 | 15.28 | 15.46 | 15.28 | 15.39 | 837,231 | +0.05(+0.32%) |
May 01, 2012 | 15.32 | 15.67 | 15.32 | 15.34 | 1,034,818 | +0.01(+0.06%) |
Apr 30, 2012 | 15.31 | 15.42 | 15.22 | 15.33 | 827,183 | -0.04(-0.28%) |
Apr 27, 2012 | 15.25 | 15.45 | 15.01 | 15.38 | 915,064 | +0.18(+1.20%) |
Apr 26, 2012 | 15.24 | 15.38 | 15.14 | 15.19 | 1,070,517 | -0.08(-0.52%) |
Apr 25, 2012 | 15.29 | 15.45 | 15.20 | 15.27 | 1,032,408 | +0.13(+0.86%) |
Apr 24, 2012 | 15.07 | 15.39 | 15.01 | 15.14 | 872,892 | +0.01(+0.06%) |
Apr 23, 2012 | 14.89 | 15.20 | 14.79 | 15.13 | 852,610 | -0.14(-0.94%) |
Apr 20, 2012 | 15.28 | 15.34 | 15.09 | 15.28 | 863,837 | +0.06(+0.42%) |
Apr 19, 2012 | 15.41 | 15.47 | 15.08 | 15.21 | 657,004 | -0.19(-1.24%) |
Apr 18, 2012 | 15.34 | 15.50 | 15.33 | 15.40 | 639,313 | -0.02(-0.10%) |
Apr 17, 2012 | 15.45 | 15.61 | 15.39 | 15.42 | 1,282,117 | +0.07(+0.45%) |
Apr 16, 2012 | 15.20 | 15.45 | 15.12 | 15.35 | 854,195 | +0.25(+1.66%) |
Apr 13, 2012 | 15.21 | 15.30 | 15.09 | 15.10 | 810,904 | -0.12(-0.79%) |
Apr 12, 2012 | 14.84 | 15.40 | 14.84 | 15.22 | 919,161 | +0.39(+2.66%) |
Apr 11, 2012 | 14.64 | 14.92 | 14.63 | 14.82 | 732,498 | +0.32(+2.17%) |
Apr 10, 2012 | 15.07 | 15.07 | 14.48 | 14.51 | 967,908 | -0.58(-3.87%) |
Apr 09, 2012 | 15.05 | 15.15 | 14.97 | 15.09 | 454,733 | -0.15(-1.01%) |
Apr 05, 2012 | 15.28 | 15.45 | 15.21 | 15.25 | 914,789 | -0.15(-0.96%) |
Apr 04, 2012 | 15.25 | 15.40 | 15.06 | 15.40 | 821,241 | +0.05(+0.35%) |
Apr 03, 2012 | 15.27 | 15.38 | 15.25 | 15.34 | 625,071 | +0.01(+0.07%) |
Apr 02, 2012 | 15.23 | 15.36 | 15.16 | 15.33 | 723,018 | +0.07(+0.48%) |
Mar 30, 2012 | 15.37 | 15.37 | 15.25 | 15.26 | 610,647 | -0.05(-0.32%) |
Mar 29, 2012 | 15.19 | 15.36 | 15.11 | 15.31 | 767,218 | +0.02(+0.11%) |
Mar 28, 2012 | 15.24 | 15.31 | 15.06 | 15.29 | 647,069 | +0.03(+0.20%) |
Mar 27, 2012 | 15.27 | 15.34 | 15.25 | 15.26 | 765,702 | -0.03(-0.21%) |
Mar 26, 2012 | 15.13 | 15.36 | 15.11 | 15.29 | 428,897 | +0.26(+1.75%) |
Mar 23, 2012 | 15.19 | 15.19 | 14.87 | 15.03 | 829,157 | -0.17(-1.10%) |
Mar 22, 2012 | 15.16 | 15.23 | 15.00 | 15.20 | 579,678 | -0.04(-0.25%) |
Mar 21, 2012 | 15.13 | 15.27 | 15.09 | 15.23 | 529,891 | +0.02(+0.15%) |
Mar 20, 2012 | 15.08 | 15.21 | 14.99 | 15.21 | 797,953 | +0.04(+0.24%) |
Mar 19, 2012 | 15.16 | 15.29 | 15.04 | 15.18 | 484,163 | +0.01(+0.04%) |
Mar 16, 2012 | 15.38 | 15.38 | 15.13 | 15.17 | 1,015,078 | -0.22(-1.46%) |
Mar 15, 2012 | 15.30 | 15.40 | 15.24 | 15.39 | 837,918 | +0.06(+0.42%) |
Mar 14, 2012 | 15.15 | 15.34 | 15.07 | 15.33 | 1,118,367 | +0.20(+1.31%) |
Mar 13, 2012 | 14.83 | 15.13 | 14.76 | 15.13 | 1,102,038 | +0.35(+2.37%) |
Mar 12, 2012 | 14.65 | 14.80 | 14.65 | 14.78 | 742,430 | +0.06(+0.44%) |
Mar 09, 2012 | 14.59 | 14.79 | 14.59 | 14.72 | 952,188 | +0.05(+0.36%) |
Mar 08, 2012 | 14.43 | 14.71 | 14.43 | 14.66 | 573,834 | +0.28(+1.93%) |
Mar 07, 2012 | 14.41 | 14.50 | 14.33 | 14.38 | 687,464 | +0.04(+0.25%) |
Mar 06, 2012 | 14.25 | 14.47 | 14.24 | 14.35 | 1,166,125 | -0.10(-0.67%) |
Mar 05, 2012 | 14.34 | 14.46 | 14.32 | 14.44 | 714,573 | +0.08(+0.55%) |
Mar 02, 2012 | 14.54 | 14.58 | 14.33 | 14.36 | 967,905 | -0.16(-1.10%) |
Mar 01, 2012 | 14.49 | 14.68 | 14.46 | 14.52 | 1,435,996 | +0.03(+0.24%) |
Feb 29, 2012 | 14.26 | 14.56 | 14.26 | 14.49 | 4,760,611 | +0.22(+1.53%) |
Feb 28, 2012 | 14.20 | 14.42 | 14.04 | 14.27 | 1,994,675 | +0.16(+1.14%) |
Feb 27, 2012 | 13.75 | 14.20 | 13.67 | 14.11 | 1,080,296 | +0.33(+2.37%) |
Feb 24, 2012 | 13.95 | 13.95 | 13.60 | 13.78 | 1,554,333 | -0.15(-1.06%) |
Feb 23, 2012 | 14.12 | 14.41 | 13.67 | 13.93 | 2,921,905 | +0.28(+2.08%) |
Feb 22, 2012 | 13.53 | 13.87 | 13.47 | 13.65 | 2,008,947 | +0.06(+0.46%) |
Feb 21, 2012 | 13.00 | 13.60 | 12.98 | 13.59 | 2,178,801 | +0.63(+4.89%) |
Feb 17, 2012 | 13.24 | 13.24 | 12.83 | 12.95 | 1,707,765 | -0.33(-2.46%) |
Feb 16, 2012 | 13.26 | 13.41 | 13.21 | 13.28 | 1,792,023 | +0.02(+0.18%) |
Feb 15, 2012 | 13.59 | 13.59 | 13.09 | 13.26 | 1,607,046 | -0.30(-2.21%) |
Feb 14, 2012 | 13.64 | 13.67 | 13.46 | 13.56 | 926,851 | -0.10(-0.74%) |
Feb 13, 2012 | 13.69 | 13.72 | 13.57 | 13.66 | 517,213 | +0.05(+0.38%) |
Feb 10, 2012 | 13.69 | 13.71 | 13.54 | 13.60 | 681,883 | -0.15(-1.09%) |
Feb 09, 2012 | 13.75 | 13.78 | 13.61 | 13.75 | 576,756 | +0.01(+0.05%) |
Feb 08, 2012 | 13.76 | 13.85 | 13.62 | 13.75 | 569,767 | -0.02(-0.12%) |
Feb 07, 2012 | 13.86 | 13.86 | 13.70 | 13.77 | 530,560 | -0.15(-1.05%) |
Feb 06, 2012 | 13.91 | 13.99 | 13.87 | 13.91 | 412,900 | -0.06(-0.41%) |
Feb 03, 2012 | 13.90 | 14.07 | 13.87 | 13.97 | 707,538 | +0.21(+1.51%) |
Feb 02, 2012 | 13.80 | 13.91 | 13.73 | 13.76 | 311,467 | -0.04(-0.33%) |