Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.46 | 13.50 | 13.26 | 13.26 | 674,936 | -0.23(-1.70%) |
Nov 29, 2012 | 13.48 | 13.59 | 13.29 | 13.49 | 796,941 | +0.06(+0.45%) |
Nov 28, 2012 | 13.38 | 13.48 | 13.20 | 13.43 | 553,810 | -0.10(-0.74%) |
Nov 27, 2012 | 13.45 | 13.65 | 13.18 | 13.53 | 1,130,981 | +0.04(+0.30%) |
Nov 26, 2012 | 13.23 | 13.50 | 13.10 | 13.49 | 1,357,099 | +0.26(+1.97%) |
Nov 23, 2012 | 13.25 | 13.32 | 13.08 | 13.23 | 750,710 | +0.11(+0.84%) |
Nov 21, 2012 | 13.14 | 13.25 | 12.81 | 13.12 | 1,089,768 | -0.04(-0.30%) |
Nov 20, 2012 | 12.60 | 13.20 | 12.53 | 13.16 | 2,618,017 | +0.83(+6.73%) |
Nov 19, 2012 | 12.55 | 12.60 | 12.16 | 12.33 | 1,233,339 | +0.05(+0.41%) |
Nov 16, 2012 | 12.63 | 12.80 | 11.92 | 12.28 | 1,973,138 | -0.40(-3.15%) |
Nov 15, 2012 | 13.18 | 13.40 | 12.48 | 12.68 | 2,358,996 | -0.17(-1.33%) |
Nov 14, 2012 | 12.99 | 13.20 | 12.61 | 12.85 | 4,744,920 | +0.59(+4.81%) |
Nov 13, 2012 | 11.40 | 12.60 | 11.36 | 12.26 | 4,706,988 | +1.20(+10.85%) |
Nov 12, 2012 | 11.25 | 11.34 | 11.01 | 11.06 | 580,501 | -0.09(-0.81%) |
Nov 09, 2012 | 11.00 | 11.41 | 10.95 | 11.15 | 1,302,881 | +0.15(+1.36%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.00 | 11.00 | 1,481,981 | -0.24(-2.13%) |
Nov 07, 2012 | 11.75 | 11.79 | 11.00 | 11.24 | 2,203,107 | -0.77(-6.41%) |
Nov 06, 2012 | 11.66 | 12.45 | 11.44 | 12.01 | 2,236,212 | +0.69(+6.10%) |
Nov 05, 2012 | 11.05 | 11.32 | 10.90 | 11.32 | 1,447,967 | +0.26(+2.35%) |
Nov 02, 2012 | 11.56 | 11.62 | 11.00 | 11.06 | 1,378,359 | -0.46(-3.99%) |
Nov 01, 2012 | 11.43 | 11.57 | 11.30 | 11.52 | 1,179,133 | +0.08(+0.70%) |
Oct 31, 2012 | 11.89 | 11.90 | 11.13 | 11.44 | 2,674,299 | -0.67(-5.53%) |
Oct 26, 2012 | 12.37 | 12.11 | 12.11 | 12.11 | 965,200 | -0.30(-2.42%) |
Oct 25, 2012 | 12.51 | 12.64 | 12.36 | 12.41 | 674,050 | -0.02(-0.16%) |
Oct 24, 2012 | 12.95 | 12.98 | 12.40 | 12.43 | 1,077,492 | -0.39(-3.04%) |
Oct 23, 2012 | 12.98 | 12.98 | 12.61 | 12.82 | 1,026,497 | -0.29(-2.21%) |
Oct 19, 2012 | 13.38 | 13.48 | 13.06 | 13.11 | 826,782 | -0.34(-2.53%) |
Oct 18, 2012 | 13.58 | 13.63 | 13.42 | 13.45 | 735,402 | -0.21(-1.54%) |
Oct 17, 2012 | 13.45 | 13.67 | 13.40 | 13.66 | 660,695 | +0.17(+1.26%) |
Oct 16, 2012 | 13.53 | 13.68 | 13.35 | 13.49 | 706,871 | -0.01(-0.07%) |
Oct 15, 2012 | 13.10 | 13.55 | 13.01 | 13.50 | 907,364 | +0.43(+3.29%) |
Oct 12, 2012 | 13.13 | 13.29 | 13.00 | 13.07 | 789,351 | -0.06(-0.46%) |
Oct 11, 2012 | 13.32 | 13.41 | 13.12 | 13.13 | 874,397 | -0.14(-1.06%) |
Oct 10, 2012 | 13.59 | 13.89 | 13.20 | 13.27 | 930,442 | -0.32(-2.35%) |
Oct 09, 2012 | 13.96 | 14.19 | 13.58 | 13.59 | 1,040,217 | -0.28(-2.02%) |
Oct 08, 2012 | 13.65 | 13.91 | 13.42 | 13.87 | 739,168 | +0.24(+1.76%) |
Oct 05, 2012 | 13.58 | 13.85 | 13.55 | 13.63 | 1,096,211 | +0.12(+0.89%) |
Oct 04, 2012 | 13.42 | 13.85 | 13.34 | 13.51 | 1,076,589 | +0.35(+2.66%) |
Oct 03, 2012 | 13.33 | 13.44 | 13.10 | 13.16 | 600,229 | -0.15(-1.13%) |
Oct 02, 2012 | 13.20 | 13.43 | 13.12 | 13.31 | 961,101 | +0.13(+0.99%) |
Oct 01, 2012 | 13.15 | 13.24 | 13.10 | 13.18 | 759,966 | +0.01(+0.08%) |
Sep 28, 2012 | 13.10 | 13.21 | 13.04 | 13.17 | 610,741 | +0.01(+0.08%) |
Sep 27, 2012 | 13.09 | 13.31 | 13.09 | 13.16 | 562,425 | +0.10(+0.77%) |
Sep 26, 2012 | 13.09 | 13.18 | 13.00 | 13.06 | 1,025,555 | -0.03(-0.23%) |
Sep 25, 2012 | 13.63 | 13.74 | 13.03 | 13.09 | 1,383,447 | -0.59(-4.31%) |
Sep 24, 2012 | 14.00 | 14.00 | 13.57 | 13.68 | 1,039,733 | -0.35(-2.49%) |
Sep 21, 2012 | 14.15 | 14.20 | 13.91 | 14.03 | 2,250,169 | +0.08(+0.57%) |
Sep 20, 2012 | 13.50 | 13.99 | 13.46 | 13.95 | 896,006 | +0.39(+2.88%) |
Sep 19, 2012 | 13.60 | 13.80 | 13.52 | 13.56 | 700,937 | -0.10(-0.73%) |
Sep 18, 2012 | 13.70 | 13.98 | 13.60 | 13.66 | 702,049 | -0.13(-0.94%) |
Sep 17, 2012 | 14.10 | 14.15 | 13.70 | 13.79 | 770,712 | -0.30(-2.13%) |
Sep 14, 2012 | 13.97 | 14.20 | 13.94 | 14.09 | 1,123,123 | +0.17(+1.22%) |
Sep 13, 2012 | 13.54 | 14.02 | 13.45 | 13.92 | 1,420,373 | +0.21(+1.53%) |
Sep 12, 2012 | 13.67 | 13.97 | 13.54 | 13.71 | 799,519 | +0.14(+1.03%) |
Sep 11, 2012 | 13.50 | 13.89 | 13.48 | 13.57 | 962,129 | +0.02(+0.15%) |
Sep 10, 2012 | 13.53 | 13.76 | 13.50 | 13.55 | 1,041,832 | -0.04(-0.29%) |
Sep 07, 2012 | 13.50 | 13.62 | 13.40 | 13.59 | 907,014 | +0.14(+1.04%) |
Sep 06, 2012 | 13.24 | 13.50 | 13.15 | 13.45 | 1,070,984 | +0.29(+2.20%) |
Sep 05, 2012 | 13.30 | 13.40 | 13.14 | 13.16 | 710,860 | -0.16(-1.20%) |
Sep 04, 2012 | 13.09 | 13.32 | 13.00 | 13.32 | 916,822 | +0.18(+1.37%) |
Aug 31, 2012 | 13.20 | 13.27 | 13.00 | 13.14 | 745,110 | +0.06(+0.46%) |
Aug 30, 2012 | 13.37 | 13.37 | 13.05 | 13.08 | 898,583 | -0.37(-2.75%) |
Aug 29, 2012 | 13.55 | 13.72 | 13.35 | 13.45 | 613,958 | -0.02(-0.15%) |
Aug 27, 2012 | 13.30 | 13.52 | 13.16 | 13.47 | 843,155 | +0.22(+1.66%) |
Aug 24, 2012 | 13.19 | 13.29 | 13.01 | 13.25 | 997,038 | +0.03(+0.23%) |
Aug 23, 2012 | 13.35 | 13.38 | 13.15 | 13.22 | 1,075,444 | -0.16(-1.20%) |
Aug 22, 2012 | 13.42 | 13.61 | 13.32 | 13.38 | 853,655 | -0.10(-0.74%) |
Aug 21, 2012 | 13.73 | 13.89 | 13.40 | 13.48 | 1,280,548 | -0.21(-1.53%) |
Aug 20, 2012 | 14.00 | 14.06 | 13.53 | 13.69 | 1,290,039 | -0.37(-2.63%) |
Aug 17, 2012 | 14.13 | 14.22 | 13.92 | 14.06 | 1,279,113 | -0.07(-0.50%) |
Aug 16, 2012 | 14.29 | 14.31 | 14.03 | 14.13 | 1,025,195 | -0.15(-1.05%) |
Aug 15, 2012 | 14.16 | 14.35 | 14.15 | 14.28 | 1,172,468 | +0.13(+0.92%) |
Aug 14, 2012 | 14.24 | 14.30 | 14.01 | 14.15 | 1,335,627 | +0.23(+1.65%) |
Aug 13, 2012 | 13.39 | 13.94 | 13.32 | 13.92 | 1,678,393 | +0.65(+4.90%) |
Aug 10, 2012 | 13.24 | 13.34 | 13.16 | 13.27 | 887,569 | -0.05(-0.38%) |
Aug 09, 2012 | 13.08 | 13.40 | 13.05 | 13.32 | 1,405,523 | +0.24(+1.83%) |
Aug 08, 2012 | 13.50 | 13.60 | 12.96 | 13.08 | 2,048,417 | -0.55(-4.04%) |
Aug 07, 2012 | 14.29 | 14.39 | 13.58 | 13.63 | 2,616,281 | -1.00(-6.84%) |
Aug 06, 2012 | 14.04 | 14.70 | 14.03 | 14.63 | 1,522,758 | +0.67(+4.80%) |
Aug 03, 2012 | 13.70 | 14.00 | 13.52 | 13.96 | 1,420,095 | +0.61(+4.57%) |
Aug 02, 2012 | 13.50 | 13.87 | 13.29 | 13.35 | 845,026 | -0.34(-2.48%) |
Aug 01, 2012 | 14.11 | 14.13 | 13.60 | 13.69 | 1,088,074 | -0.42(-2.98%) |
Jul 31, 2012 | 14.03 | 14.39 | 14.03 | 14.11 | 1,495,660 | +0.08(+0.57%) |
Jul 30, 2012 | 13.85 | 14.08 | 13.78 | 14.03 | 1,054,438 | +0.20(+1.45%) |
Jul 27, 2012 | 13.78 | 13.97 | 13.46 | 13.83 | 1,175,998 | +0.14(+1.02%) |
Jul 26, 2012 | 13.41 | 13.73 | 13.24 | 13.69 | 920,306 | +0.50(+3.79%) |
Jul 25, 2012 | 13.46 | 13.70 | 13.15 | 13.19 | 717,831 | -0.23(-1.71%) |
Jul 24, 2012 | 13.55 | 13.84 | 13.16 | 13.42 | 1,184,431 | -0.14(-1.03%) |
Jul 23, 2012 | 13.69 | 13.74 | 13.50 | 13.56 | 947,628 | -0.43(-3.07%) |
Jul 20, 2012 | 14.05 | 14.19 | 13.95 | 13.99 | 704,566 | -0.20(-1.41%) |
Jul 19, 2012 | 14.20 | 14.32 | 14.08 | 14.19 | 882,399 | +0.13(+0.92%) |
Jul 18, 2012 | 13.96 | 14.26 | 13.90 | 14.06 | 1,277,043 | +0.09(+0.64%) |
Jul 17, 2012 | 14.36 | 14.57 | 13.85 | 13.97 | 1,181,532 | -0.39(-2.72%) |
Jul 16, 2012 | 14.33 | 14.67 | 14.17 | 14.36 | 1,022,371 | -0.08(-0.55%) |
Jul 13, 2012 | 14.62 | 14.95 | 14.36 | 14.44 | 958,852 | -0.15(-1.03%) |
Jul 12, 2012 | 14.44 | 14.72 | 14.15 | 14.59 | 1,171,191 | -0.05(-0.34%) |
Jul 11, 2012 | 14.65 | 14.95 | 14.50 | 14.64 | 1,121,857 | -0.01(-0.07%) |
Jul 10, 2012 | 15.50 | 15.70 | 14.59 | 14.65 | 1,402,833 | -0.77(-4.99%) |
Jul 09, 2012 | 15.74 | 15.80 | 15.25 | 15.42 | 898,572 | -0.42(-2.65%) |
Jul 06, 2012 | 15.68 | 16.00 | 15.62 | 15.84 | 652,998 | -0.08(-0.50%) |
Jul 05, 2012 | 16.35 | 16.40 | 15.70 | 15.92 | 1,269,121 | -0.43(-2.63%) |
Jul 03, 2012 | 16.40 | 16.75 | 16.27 | 16.35 | 1,280,410 | +0.09(+0.52%) |
Jul 02, 2012 | 15.50 | 16.33 | 15.19 | 16.27 | 1,881,883 | +0.77(+4.94%) |
Jun 29, 2012 | 15.80 | 15.92 | 15.35 | 15.50 | 1,976,869 | +0.50(+3.33%) |
Jun 28, 2012 | 14.34 | 15.12 | 14.25 | 15.00 | 1,873,881 | +0.65(+4.53%) |
Jun 27, 2012 | 14.36 | 14.70 | 14.02 | 14.35 | 1,163,642 | +0.31(+2.21%) |
Jun 26, 2012 | 14.09 | 14.40 | 13.86 | 14.04 | 763,925 | -0.03(-0.21%) |
Jun 25, 2012 | 14.01 | 14.22 | 13.92 | 14.07 | 849,328 | -0.36(-2.49%) |
Jun 22, 2012 | 14.20 | 14.45 | 13.88 | 14.43 | 3,037,547 | +0.38(+2.70%) |
Jun 21, 2012 | 14.95 | 14.95 | 13.97 | 14.05 | 1,243,213 | -0.86(-5.77%) |
Jun 20, 2012 | 15.24 | 15.35 | 14.64 | 14.91 | 1,197,634 | -0.29(-1.88%) |
Jun 19, 2012 | 13.83 | 15.25 | 13.77 | 15.20 | 3,020,853 | +1.44(+10.43%) |
Jun 18, 2012 | 13.85 | 13.92 | 13.57 | 13.76 | 1,167,660 | -0.24(-1.71%) |
Jun 15, 2012 | 13.82 | 14.08 | 13.67 | 14.00 | 1,860,671 | +0.33(+2.41%) |
Jun 14, 2012 | 13.37 | 13.70 | 13.21 | 13.67 | 1,008,203 | +0.31(+2.32%) |
Jun 13, 2012 | 13.44 | 13.66 | 13.20 | 13.36 | 943,016 | -0.16(-1.18%) |
Jun 12, 2012 | 13.40 | 13.61 | 13.11 | 13.52 | 1,224,040 | +0.32(+2.42%) |
Jun 11, 2012 | 14.45 | 14.55 | 13.19 | 13.20 | 2,196,729 | -0.92(-6.52%) |
Jun 08, 2012 | 13.81 | 14.24 | 13.52 | 14.12 | 2,459,674 | +0.31(+2.24%) |
Jun 07, 2012 | 13.50 | 14.72 | 13.34 | 13.81 | 3,449,143 | -0.05(-0.36%) |
Jun 06, 2012 | 14.12 | 14.45 | 13.62 | 13.86 | 2,215,916 | +0.40(+2.97%) |
Jun 05, 2012 | 12.60 | 13.68 | 12.60 | 13.46 | 2,020,081 | +0.91(+7.25%) |
Jun 04, 2012 | 12.87 | 12.90 | 12.13 | 12.55 | 1,899,877 | -0.31(-2.41%) |
Jun 01, 2012 | 12.94 | 13.11 | 12.55 | 12.86 | 2,020,664 | -0.75(-5.51%) |
May 31, 2012 | 13.40 | 13.69 | 12.86 | 13.61 | 2,490,273 | +0.20(+1.49%) |
May 30, 2012 | 13.63 | 13.65 | 13.28 | 13.41 | 1,187,651 | -0.54(-3.87%) |
May 29, 2012 | 13.64 | 13.99 | 13.56 | 13.95 | 1,651,712 | +0.52(+3.87%) |
May 25, 2012 | 13.88 | 13.99 | 13.32 | 13.43 | 1,220,395 | -0.53(-3.80%) |
May 24, 2012 | 14.30 | 14.48 | 13.55 | 13.96 | 1,560,324 | -0.08(-0.57%) |
May 23, 2012 | 13.35 | 14.05 | 13.13 | 14.04 | 1,781,131 | +0.30(+2.18%) |
May 22, 2012 | 13.84 | 14.43 | 13.56 | 13.74 | 2,564,565 | -0.01(-0.07%) |
May 21, 2012 | 12.71 | 13.79 | 12.60 | 13.75 | 3,010,002 | +1.16(+9.21%) |
May 18, 2012 | 13.14 | 13.49 | 12.53 | 12.59 | 2,750,354 | -0.52(-3.97%) |
May 17, 2012 | 13.86 | 13.95 | 12.90 | 13.11 | 3,262,032 | -0.90(-6.42%) |
May 16, 2012 | 14.54 | 14.56 | 13.80 | 14.01 | 3,178,202 | -0.55(-3.78%) |
May 15, 2012 | 15.42 | 15.49 | 14.44 | 14.56 | 2,539,521 | -0.88(-5.70%) |
May 14, 2012 | 16.00 | 16.01 | 15.35 | 15.44 | 1,254,446 | -0.68(-4.22%) |
May 11, 2012 | 16.15 | 16.75 | 16.05 | 16.12 | 1,211,828 | -0.29(-1.77%) |
May 10, 2012 | 16.48 | 16.73 | 16.10 | 16.41 | 924,804 | +0.06(+0.37%) |
May 09, 2012 | 16.29 | 16.55 | 16.00 | 16.35 | 1,455,349 | -0.36(-2.15%) |
May 08, 2012 | 17.20 | 17.25 | 15.84 | 16.71 | 3,072,714 | -1.23(-6.86%) |
May 07, 2012 | 17.07 | 18.15 | 16.90 | 17.94 | 1,456,390 | +0.73(+4.24%) |
May 04, 2012 | 18.22 | 18.22 | 17.00 | 17.21 | 3,105,322 | -0.81(-4.50%) |
May 03, 2012 | 18.61 | 18.75 | 17.90 | 18.02 | 1,087,046 | -0.68(-3.64%) |
May 02, 2012 | 18.81 | 19.02 | 18.35 | 18.70 | 995,380 | -0.21(-1.11%) |
May 01, 2012 | 19.24 | 19.69 | 18.83 | 18.91 | 1,042,482 | -0.33(-1.72%) |
Apr 30, 2012 | 19.36 | 19.55 | 18.81 | 19.24 | 1,274,011 | -0.12(-0.62%) |
Apr 27, 2012 | 18.29 | 19.55 | 18.17 | 19.36 | 1,921,351 | +1.15(+6.32%) |
Apr 26, 2012 | 18.25 | 18.37 | 17.89 | 18.21 | 1,206,231 | -0.08(-0.44%) |
Apr 25, 2012 | 18.28 | 18.55 | 17.85 | 18.29 | 1,141,369 | +0.19(+1.05%) |
Apr 24, 2012 | 17.72 | 18.10 | 17.50 | 18.10 | 1,272,583 | +0.39(+2.20%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.22 | 17.71 | 2,135,841 | -0.67(-3.65%) |
Apr 20, 2012 | 19.30 | 19.41 | 18.25 | 18.38 | 1,819,311 | -0.62(-3.26%) |
Apr 19, 2012 | 19.02 | 19.30 | 18.80 | 19.00 | 948,467 | +0.01(+0.05%) |
Apr 18, 2012 | 19.46 | 19.46 | 18.96 | 18.99 | 1,311,086 | -0.27(-1.40%) |
Apr 17, 2012 | 19.11 | 19.60 | 19.00 | 19.26 | 1,636,467 | +0.33(+1.74%) |
Apr 16, 2012 | 20.07 | 20.18 | 18.72 | 18.93 | 2,728,549 | -1.02(-5.11%) |
Apr 13, 2012 | 20.15 | 20.21 | 19.66 | 19.95 | 1,331,821 | -0.27(-1.34%) |
Apr 12, 2012 | 19.51 | 20.70 | 19.41 | 20.22 | 3,075,746 | +0.54(+2.74%) |
Apr 11, 2012 | 19.26 | 19.85 | 19.07 | 19.68 | 2,552,817 | +0.98(+5.24%) |
Apr 10, 2012 | 19.50 | 19.85 | 18.45 | 18.70 | 3,013,468 | -0.79(-4.05%) |
Apr 09, 2012 | 19.90 | 19.99 | 19.44 | 19.49 | 1,913,750 | -0.61(-3.03%) |
Apr 05, 2012 | 19.75 | 20.75 | 19.70 | 20.10 | 2,493,369 | +0.18(+0.90%) |
Apr 04, 2012 | 20.06 | 20.14 | 19.43 | 19.92 | 2,933,475 | -0.57(-2.78%) |
Apr 03, 2012 | 20.53 | 20.73 | 19.91 | 20.49 | 2,707,606 | -0.25(-1.18%) |
Apr 02, 2012 | 21.88 | 21.88 | 20.66 | 20.73 | 2,822,727 | -0.55(-2.56%) |
Mar 30, 2012 | 21.84 | 22.06 | 21.23 | 21.28 | 2,252,636 | -0.09(-0.42%) |
Mar 29, 2012 | 20.80 | 21.59 | 20.60 | 21.37 | 2,958,257 | -0.27(-1.25%) |
Mar 28, 2012 | 22.86 | 23.00 | 20.83 | 21.64 | 4,814,114 | -1.36(-5.91%) |
Mar 27, 2012 | 23.54 | 23.58 | 22.75 | 23.00 | 1,552,151 | -0.33(-1.41%) |
Mar 26, 2012 | 22.96 | 23.74 | 22.95 | 23.33 | 2,158,750 | +0.51(+2.23%) |
Mar 23, 2012 | 23.20 | 23.25 | 22.34 | 22.82 | 2,737,667 | -0.45(-1.93%) |
Mar 22, 2012 | 23.73 | 23.80 | 22.30 | 23.27 | 3,861,205 | -0.65(-2.72%) |
Mar 21, 2012 | 23.18 | 24.75 | 23.00 | 23.92 | 5,712,810 | +1.34(+5.93%) |
Mar 20, 2012 | 21.78 | 22.70 | 21.15 | 22.58 | 3,223,264 | +0.90(+4.15%) |
Mar 19, 2012 | 21.08 | 22.00 | 20.90 | 21.68 | 3,630,968 | +0.63(+2.99%) |
Mar 16, 2012 | 20.17 | 21.05 | 19.70 | 21.05 | 4,173,247 | +1.06(+5.30%) |
Mar 15, 2012 | 19.90 | 20.34 | 19.72 | 19.99 | 2,435,430 | +0.26(+1.32%) |
Mar 14, 2012 | 19.50 | 19.93 | 18.92 | 19.73 | 3,561,353 | +0.42(+2.18%) |
Mar 13, 2012 | 19.99 | 20.79 | 18.65 | 19.31 | 7,477,596 | -1.24(-6.03%) |
Mar 12, 2012 | 21.35 | 21.43 | 20.44 | 20.55 | 2,933,834 | -0.22(-1.06%) |
Mar 09, 2012 | 21.36 | 21.36 | 20.42 | 20.77 | 2,886,533 | +0.06(+0.29%) |
Mar 08, 2012 | 20.86 | 21.39 | 20.60 | 20.71 | 3,484,314 | +0.35(+1.72%) |
Mar 07, 2012 | 20.00 | 20.41 | 19.51 | 20.36 | 2,793,776 | +1.10(+5.71%) |
Mar 06, 2012 | 19.40 | 19.47 | 18.74 | 19.26 | 2,311,453 | -0.19(-0.98%) |
Mar 05, 2012 | 19.52 | 19.90 | 18.75 | 19.45 | 3,136,236 | +0.76(+4.07%) |
Mar 02, 2012 | 19.15 | 19.20 | 18.65 | 18.69 | 1,131,359 | -0.45(-2.35%) |
Mar 01, 2012 | 19.19 | 19.43 | 18.30 | 19.14 | 2,012,035 | +0.35(+1.86%) |
Feb 29, 2012 | 19.41 | 19.92 | 18.71 | 18.79 | 2,464,822 | -0.61(-3.14%) |
Feb 28, 2012 | 20.47 | 20.98 | 18.57 | 19.40 | 4,561,082 | -0.73(-3.63%) |
Feb 27, 2012 | 18.92 | 20.71 | 18.57 | 20.13 | 4,715,443 | +1.39(+7.42%) |
Feb 24, 2012 | 18.47 | 18.94 | 18.30 | 18.74 | 2,694,255 | +0.46(+2.52%) |
Feb 23, 2012 | 17.65 | 18.71 | 17.05 | 18.28 | 3,187,022 | +0.76(+4.34%) |
Feb 22, 2012 | 17.30 | 17.65 | 17.21 | 17.52 | 1,373,732 | +0.29(+1.68%) |
Feb 21, 2012 | 17.50 | 17.67 | 17.03 | 17.23 | 1,539,901 | +0.18(+1.06%) |
Feb 17, 2012 | 16.70 | 17.28 | 16.60 | 17.05 | 1,287,646 | +0.54(+3.27%) |
Feb 16, 2012 | 16.50 | 16.77 | 16.31 | 16.51 | 1,349,865 | +0.01(+0.06%) |
Feb 15, 2012 | 16.97 | 17.29 | 16.35 | 16.50 | 1,377,504 | -0.38(-2.25%) |
Feb 14, 2012 | 17.57 | 17.85 | 16.60 | 16.88 | 2,012,999 | -0.50(-2.88%) |
Feb 13, 2012 | 16.60 | 17.52 | 16.55 | 17.38 | 2,245,426 | +1.10(+6.76%) |
Feb 10, 2012 | 16.19 | 16.95 | 15.83 | 16.28 | 1,413,038 | -0.02(-0.12%) |
Feb 09, 2012 | 16.54 | 16.61 | 15.80 | 16.30 | 1,078,505 | -0.11(-0.67%) |
Feb 08, 2012 | 16.68 | 16.73 | 16.25 | 16.41 | 919,431 | -0.04(-0.24%) |
Feb 07, 2012 | 16.16 | 16.72 | 15.86 | 16.45 | 1,525,110 | +0.37(+2.30%) |
Feb 06, 2012 | 16.00 | 16.08 | 15.80 | 16.08 | 907,983 | +0.21(+1.32%) |
Feb 03, 2012 | 16.12 | 16.12 | 15.67 | 15.87 | 1,238,089 | -0.06(-0.38%) |
Feb 02, 2012 | 15.49 | 16.04 | 15.49 | 15.93 | 1,940,641 | +0.52(+3.37%) |
Feb 01, 2012 | 15.58 | 15.87 | 15.20 | 15.41 | 3,189,362 | +0.45(+3.01%) |
Jan 31, 2012 | 14.83 | 15.06 | 14.11 | 14.96 | 1,654,523 | +0.21(+1.42%) |
Jan 30, 2012 | 14.80 | 14.89 | 14.52 | 14.75 | 909,052 | -0.34(-2.25%) |
Jan 27, 2012 | 14.85 | 15.15 | 14.70 | 15.09 | 1,799,269 | +0.69(+4.79%) |
Jan 26, 2012 | 14.95 | 15.13 | 14.25 | 14.40 | 2,182,620 | -0.71(-4.70%) |
Jan 25, 2012 | 15.38 | 15.40 | 14.68 | 15.11 | 2,076,569 | +0.18(+1.21%) |
Jan 24, 2012 | 14.41 | 15.13 | 14.35 | 14.93 | 2,459,400 | +0.63(+4.41%) |
Jan 23, 2012 | 13.98 | 14.40 | 13.77 | 14.30 | 952,621 | +0.27(+1.92%) |
Jan 20, 2012 | 13.78 | 14.09 | 13.72 | 14.03 | 686,438 | +0.20(+1.45%) |
Jan 19, 2012 | 14.25 | 14.37 | 13.62 | 13.83 | 1,138,896 | -0.44(-3.08%) |
Jan 18, 2012 | 13.58 | 14.27 | 13.54 | 14.27 | 1,199,577 | +0.69(+5.08%) |
Jan 17, 2012 | 13.53 | 13.87 | 13.43 | 13.58 | 1,030,150 | +0.23(+1.72%) |
Jan 13, 2012 | 13.50 | 13.73 | 13.29 | 13.35 | 840,525 | -0.27(-1.98%) |
Jan 12, 2012 | 13.10 | 14.10 | 13.06 | 13.62 | 2,470,167 | +0.56(+4.29%) |
Jan 11, 2012 | 12.96 | 13.25 | 12.62 | 13.06 | 816,201 | -0.12(-0.91%) |
Jan 10, 2012 | 13.44 | 13.50 | 13.17 | 13.18 | 413,811 | -0.01(-0.08%) |
Jan 09, 2012 | 13.26 | 13.46 | 13.10 | 13.19 | 472,292 | -0.06(-0.45%) |
Jan 06, 2012 | 13.35 | 13.60 | 13.22 | 13.25 | 477,724 | -0.03(-0.23%) |
Jan 05, 2012 | 13.38 | 13.65 | 13.09 | 13.28 | 665,564 | -0.13(-0.97%) |
Jan 04, 2012 | 12.93 | 13.48 | 12.81 | 13.41 | 765,565 | +0.95(+7.62%) |
Dec 30, 2011 | 12.55 | 12.64 | 12.40 | 12.46 | 512,427 | -0.08(-0.64%) |
Dec 29, 2011 | 12.40 | 12.73 | 12.28 | 12.54 | 566,574 | +0.15(+1.21%) |
Dec 28, 2011 | 12.85 | 12.85 | 12.35 | 12.39 | 589,548 | -0.51(-3.95%) |
Dec 27, 2011 | 12.67 | 12.95 | 12.60 | 12.90 | 627,423 | +0.25(+1.98%) |
Dec 23, 2011 | 12.86 | 12.88 | 12.56 | 12.65 | 349,456 | +0.15(+1.20%) |
Dec 21, 2011 | 12.58 | 12.66 | 12.14 | 12.50 | 684,165 | +0.05(+0.40%) |
Dec 20, 2011 | 11.71 | 12.50 | 11.64 | 12.45 | 1,165,513 | +1.02(+8.92%) |
Dec 19, 2011 | 11.94 | 12.00 | 11.38 | 11.43 | 637,460 | -0.39(-3.30%) |
Dec 16, 2011 | 11.72 | 11.90 | 11.60 | 11.82 | 1,120,649 | +0.26(+2.25%) |
Dec 15, 2011 | 11.64 | 11.83 | 11.42 | 11.56 | 618,580 | +0.14(+1.23%) |
Dec 14, 2011 | 11.75 | 11.90 | 11.36 | 11.42 | 893,949 | -0.49(-4.11%) |
Dec 13, 2011 | 12.51 | 12.67 | 11.81 | 11.91 | 743,437 | -0.53(-4.26%) |
Dec 12, 2011 | 12.46 | 12.49 | 12.10 | 12.44 | 502,503 | -0.23(-1.82%) |
Dec 09, 2011 | 12.46 | 12.80 | 12.41 | 12.67 | 546,851 | +0.29(+2.34%) |
Dec 08, 2011 | 12.87 | 12.99 | 12.35 | 12.38 | 693,424 | -0.66(-5.06%) |
Dec 07, 2011 | 13.01 | 13.20 | 12.70 | 13.04 | 591,136 | -0.11(-0.84%) |
Dec 06, 2011 | 13.16 | 13.22 | 12.78 | 13.15 | 697,143 | -0.04(-0.30%) |
Dec 05, 2011 | 13.39 | 13.40 | 13.02 | 13.19 | 615,697 | +0.25(+1.93%) |
Dec 02, 2011 | 13.14 | 13.40 | 12.88 | 12.94 | 699,503 | +0.00(+0.00%) |